KissMeData/298060/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	marketWarningCode	shortOverheated
2	20240229	161048	57	100.00	KOSDAQ	제약	N	N	N	N	N	2815	-10	5	-0.35	402310035	143450	159.04	2845	2880	2720	3670	1980	2825	2804.53	3.26	-12451	2898	2861	2793	2756	2688	2880	2775	102	845	500	1920	5	1	20467248	576	-1.96	1.84	12	0.70	-1439.00	1532.00	11185	20230418	-74.83	2060	20231020	36.65	4300	-34.53	20240221	2590	8.69	20240219	14670	-80.81	20230418	2060	36.65	20231020	0.21	N	298060	500	102 억	666670	N	N	N	00	N
3	20240229	151053	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	0	3	0.00	385689490	137560	152.51	2845	2880	2720	3670	1980	2825	2803.79	3.26	-13085	2898	2861	2793	2756	2688	2880	2775	102	845	500	1920	5	1	20467248	578	-1.96	1.84	12	0.67	-1439.00	1532.00	11185	20230418	-74.74	2060	20231020	37.14	4300	-34.30	20240221	2590	9.07	20240219	14670	-80.74	20230418	2060	37.14	20231020	0.21	N	298060	500	102 억	666670	N	N	N	00	N
4	20240229	141054	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	10	2	0.35	343769270	122777	136.12	2845	2880	2720	3670	1980	2825	2799.95	3.26	-10800	2898	2861	2793	2756	2688	2880	2775	102	845	500	1920	5	1	20467248	580	-1.97	1.85	12	0.60	-1439.00	1532.00	11185	20230418	-74.65	2060	20231020	37.62	4300	-34.07	20240221	2590	9.46	20240219	14670	-80.67	20230418	2060	37.62	20231020	0.21	N	298060	500	102 억	666670	N	N	N	00	N
5	20240229	131051	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	-50	5	-1.77	285110395	102063	113.15	2845	2880	2720	3670	1980	2825	2793.47	3.26	-10622	2898	2861	2793	2756	2688	2880	2775	102	845	500	1920	5	1	20467248	568	-1.93	1.81	12	0.50	-1439.00	1532.00	11185	20230418	-75.19	2060	20231020	34.71	4300	-35.47	20240221	2590	7.14	20240219	14670	-81.08	20230418	2060	34.71	20231020	0.21	N	298060	500	102 억	666670	N	N	N	00	N
6	20240229	121051	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-70	5	-2.48	258883955	92594	102.66	2845	2880	2720	3670	1980	2825	2795.90	3.26	-7531	2898	2861	2793	2756	2688	2880	2775	102	845	500	1920	5	1	20467248	564	-1.91	1.80	12	0.45	-1439.00	1532.00	11185	20230418	-75.37	2060	20231020	33.74	4300	-35.93	20240221	2590	6.37	20240219	14670	-81.22	20230418	2060	33.74	20231020	0.21	N	298060	500	102 억	666670	N	N	N	00	N
7	20240229	111054	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	-45	5	-1.59	227866395	81365	90.21	2845	2880	2720	3670	1980	2825	2800.55	3.26	-7658	2898	2861	2793	2756	2688	2880	2775	102	845	500	1920	5	1	20467248	569	-1.93	1.81	12	0.40	-1439.00	1532.00	11185	20230418	-75.15	2060	20231020	34.95	4300	-35.35	20240221	2590	7.34	20240219	14670	-81.05	20230418	2060	34.95	20231020	0.21	N	298060	500	102 억	666670	N	N	N	00	N
8	20240229	101056	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	-20	5	-0.71	152981300	54228	60.12	2845	2880	2785	3670	1980	2825	2821.08	3.26	-8181	2898	2861	2793	2756	2688	2880	2775	102	845	500	1920	5	1	20467248	574	-1.95	1.83	12	0.26	-1439.00	1532.00	11185	20230418	-74.92	2060	20231020	36.17	4300	-34.77	20240221	2590	8.30	20240219	14670	-80.88	20230418	2060	36.17	20231020	0.21	N	298060	500	102 억	666670	N	N	N	00	N
9	20240229	091053	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	5	2	0.18	71598060	25231	27.97	2845	2880	2810	3670	1980	2825	2837.70	3.26	-6756	2898	2861	2793	2756	2688	2880	2775	102	845	500	1920	5	1	20467248	579	-1.97	1.85	12	0.12	-1439.00	1532.00	11185	20230418	-74.70	2060	20231020	37.38	4300	-34.19	20240221	2590	9.27	20240219	14670	-80.71	20230418	2060	37.38	20231020	0.21	N	298060	500	102 억	666670	N	N	N	00	N
10	20240228	160951	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	25	2	0.89	237700395	85843	37.26	2775	2830	2725	3640	1960	2800	2768.62	3.28	-5471	2933	2866	2783	2716	2633	2900	2750	102	840	500	1900	5	1	20467248	578	-1.96	1.84	12	0.42	-1439.00	1532.00	11185	20230418	-74.74	2060	20231020	37.14	4300	-34.30	20240221	2590	9.07	20240219	14670	-80.74	20230418	2060	37.14	20231020	0.22	N	298060	500	102 억	670358	N	N	N	00	N
11	20240228	150950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	5	2	0.18	213235040	77166	33.49	2775	2825	2725	3640	1960	2800	2763.31	3.28	-4823	2933	2866	2783	2716	2633	2900	2750	102	840	500	1900	5	1	20467248	574	-1.95	1.83	12	0.38	-1439.00	1532.00	11185	20230418	-74.92	2060	20231020	36.17	4300	-34.77	20240221	2590	8.30	20240219	14670	-80.88	20230418	2060	36.17	20231020	0.22	N	298060	500	102 억	670358	N	N	N	00	N
12	20240228	141051	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-40	5	-1.43	194745580	70543	30.62	2775	2825	2725	3640	1960	2800	2760.64	3.28	-3430	2933	2866	2783	2716	2633	2900	2750	102	840	500	1900	5	1	20467248	565	-1.92	1.80	12	0.34	-1439.00	1532.00	11185	20230418	-75.32	2060	20231020	33.98	4300	-35.81	20240221	2590	6.56	20240219	14670	-81.19	20230418	2060	33.98	20231020	0.22	N	298060	500	102 억	670358	N	N	N	00	N
13	20240228	131047	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-45	5	-1.61	176569160	63971	27.77	2775	2825	2725	3640	1960	2800	2760.12	3.28	-2868	2933	2866	2783	2716	2633	2900	2750	102	840	500	1900	5	1	20467248	564	-1.91	1.80	12	0.31	-1439.00	1532.00	11185	20230418	-75.37	2060	20231020	33.74	4300	-35.93	20240221	2590	6.37	20240219	14670	-81.22	20230418	2060	33.74	20231020	0.22	N	298060	500	102 억	670358	N	N	N	00	N
14	20240228	121055	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-55	5	-1.96	164567650	59602	25.87	2775	2825	2725	3640	1960	2800	2761.08	3.28	-2083	2933	2866	2783	2716	2633	2900	2750	102	840	500	1900	5	1	20467248	562	-1.91	1.79	12	0.29	-1439.00	1532.00	11185	20230418	-75.46	2060	20231020	33.25	4300	-36.16	20240221	2590	5.98	20240219	14670	-81.29	20230418	2060	33.25	20231020	0.22	N	298060	500	102 억	670358	N	N	N	00	N
15	20240228	111010	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-35	5	-1.25	126773290	45917	19.93	2775	2825	2725	3640	1960	2800	2760.89	3.28	215	2933	2866	2783	2716	2633	2900	2750	102	840	500	1900	5	1	20467248	566	-1.92	1.80	12	0.22	-1439.00	1532.00	11185	20230418	-75.28	2060	20231020	34.22	4300	-35.70	20240221	2590	6.76	20240219	14670	-81.15	20230418	2060	34.22	20231020	0.22	N	298060	500	102 억	670358	N	N	N	00	N
16	20240228	101052	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-35	5	-1.25	109634625	39713	17.24	2775	2825	2725	3640	1960	2800	2760.63	3.28	-4	2933	2866	2783	2716	2633	2900	2750	102	840	500	1900	5	1	20467248	566	-1.92	1.80	12	0.19	-1439.00	1532.00	11185	20230418	-75.28	2060	20231020	34.22	4300	-35.70	20240221	2590	6.76	20240219	14670	-81.15	20230418	2060	34.22	20231020	0.22	N	298060	500	102 억	670358	N	N	N	00	N
17	20240228	091055	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	-50	5	-1.79	40177610	14449	6.27	2775	2825	2740	3640	1960	2800	2780.59	3.28	1439	2933	2866	2783	2716	2633	2900	2750	102	840	500	1900	5	1	20467248	563	-1.91	1.80	12	0.07	-1439.00	1532.00	11185	20230418	-75.41	2060	20231020	33.50	4300	-36.05	20240221	2590	6.18	20240219	14670	-81.25	20230418	2060	33.50	20231020	0.22	N	298060	500	102 억	670358	N	N	N	00	N
18	20240227	161050	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	-15	5	-0.53	628247375	229151	38.81	2765	2850	2700	3655	1975	2815	2741.46	3.09	37448	3421	3117	2891	2587	2361	3005	2475	102	840	500	1910	5	1	20467248	573	-1.95	1.83	12	1.12	-1439.00	1532.00	11185	20230418	-74.97	2060	20231020	35.92	4300	-34.88	20240221	2590	8.11	20240219	14670	-80.91	20230418	2060	35.92	20231020	0.25	N	298060	500	102 억	632889	N	N	N	00	N
19	20240227	151051	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	-15	5	-0.53	611085535	223026	37.77	2765	2850	2700	3655	1975	2815	2739.83	3.09	40059	3421	3117	2891	2587	2361	3005	2475	102	840	500	1910	5	1	20467248	573	-1.95	1.83	12	1.09	-1439.00	1532.00	11185	20230418	-74.97	2060	20231020	35.92	4300	-34.88	20240221	2590	8.11	20240219	14670	-80.91	20230418	2060	35.92	20231020	0.25	N	298060	500	102 억	632889	N	N	N	00	N
20	20240227	141048	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	-25	5	-0.89	562696685	205772	34.85	2765	2800	2700	3655	1975	2815	2734.40	3.09	44529	3421	3117	2891	2587	2361	3005	2475	102	840	500	1910	5	1	20467248	571	-1.94	1.82	12	1.01	-1439.00	1532.00	11185	20230418	-75.06	2060	20231020	35.44	4300	-35.12	20240221	2590	7.72	20240219	14670	-80.98	20230418	2060	35.44	20231020	0.25	N	298060	500	102 억	632889	N	N	N	00	N
21	20240227	131010	57	100.00	KOSDAQ	제약	N	N	N	N	N	2785	-30	5	-1.07	544055440	199092	33.72	2765	2800	2700	3655	1975	2815	2732.51	3.09	47523	3421	3117	2891	2587	2361	3005	2475	102	840	500	1910	5	1	20467248	570	-1.94	1.82	12	0.97	-1439.00	1532.00	11185	20230418	-75.10	2060	20231020	35.19	4300	-35.23	20240221	2590	7.53	20240219	14670	-81.02	20230418	2060	35.19	20231020	0.25	N	298060	500	102 억	632889	N	N	N	00	N
22	20240227	121051	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-60	5	-2.13	504576205	184841	31.31	2765	2800	2700	3655	1975	2815	2729.59	3.09	44314	3421	3117	2891	2587	2361	3005	2475	102	840	500	1910	5	1	20467248	564	-1.91	1.80	12	0.90	-1439.00	1532.00	11185	20230418	-75.37	2060	20231020	33.74	4300	-35.93	20240221	2590	6.37	20240219	14670	-81.22	20230418	2060	33.74	20231020	0.25	N	298060	500	102 억	632889	N	N	N	00	N
23	20240227	111052	57	100.00	KOSDAQ	제약	N	N	N	N	N	2715	-100	5	-3.55	452579105	165800	28.08	2765	2800	2700	3655	1975	2815	2729.45	3.09	48956	3421	3117	2891	2587	2361	3005	2475	102	840	500	1910	5	1	20467248	556	-1.89	1.77	12	0.81	-1439.00	1532.00	11185	20230418	-75.73	2060	20231020	31.80	4300	-36.86	20240221	2590	4.83	20240219	14670	-81.49	20230418	2060	31.80	20231020	0.25	N	298060	500	102 억	632889	N	N	N	00	N
24	20240227	101046	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	-90	5	-3.20	370286760	135532	22.95	2765	2800	2700	3655	1975	2815	2731.84	3.09	46947	3421	3117	2891	2587	2361	3005	2475	102	840	500	1910	5	1	20467248	558	-1.89	1.78	12	0.66	-1439.00	1532.00	11185	20230418	-75.64	2060	20231020	32.28	4300	-36.63	20240221	2590	5.21	20240219	14670	-81.42	20230418	2060	32.28	20231020	0.25	N	298060	500	102 억	632889	N	N	N	00	N
25	20240227	091051	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-60	5	-2.13	151670870	55669	9.43	2765	2800	2700	3655	1975	2815	2723.83	3.09	22183	3421	3117	2891	2587	2361	3005	2475	102	840	500	1910	5	1	20467248	564	-1.91	1.80	12	0.27	-1439.00	1532.00	11185	20230418	-75.37	2060	20231020	33.74	4300	-35.93	20240221	2590	6.37	20240219	14670	-81.22	20230418	2060	33.74	20231020	0.25	N	298060	500	102 억	632889	N	N	N	00	N
26	20240226	161046	54	100.00	KOSDAQ	제약	N	N	N	N	N	2815	-440	5	-13.52	1716057935	587653	172.06	3195	3195	2665	4230	2280	3255	2920.38	3.72	-128140	3415	3335	3175	3095	2935	3375	3135	102	975	500	2210	5	1	20467248	576	-1.96	1.84	12	2.87	-1439.00	1532.00	11185	20230418	-74.83	2060	20231020	36.65	4300	-34.53	20240221	2590	8.69	20240219	14670	-80.81	20230418	2060	36.65	20231020	0.17	N	298060	500	102 억	761031	N	N	N	01	N
27	20240226	151039	54	100.00	KOSDAQ	제약	N	N	N	N	N	2800	-455	5	-13.98	1648723415	563591	165.01	3195	3195	2665	4230	2280	3255	2925.35	3.72	-126636	3415	3335	3175	3095	2935	3375	3135	102	975	500	2210	5	1	20467248	573	-1.95	1.83	12	2.75	-1439.00	1532.00	11185	20230418	-74.97	2060	20231020	35.92	4300	-34.88	20240221	2590	8.11	20240219	14670	-80.91	20230418	2060	35.92	20231020	0.17	N	298060	500	102 억	761031	N	N	N	01	N
28	20240226	141044	54	100.00	KOSDAQ	제약	N	N	N	N	N	2875	-380	5	-11.67	1337843245	453136	132.67	3195	3195	2850	4230	2280	3255	2952.36	3.72	-106789	3415	3335	3175	3095	2935	3375	3135	102	975	500	2210	5	1	20467248	588	-2.00	1.88	12	2.21	-1439.00	1532.00	11185	20230418	-74.30	2060	20231020	39.56	4300	-33.14	20240221	2590	11.00	20240219	14670	-80.40	20230418	2060	39.56	20231020	0.17	N	298060	500	102 억	761031	N	N	N	01	N
29	20240226	131036	54	100.00	KOSDAQ	제약	N	N	N	N	N	2885	-370	5	-11.37	1208199490	408089	119.48	3195	3195	2850	4230	2280	3255	2960.58	3.72	-88805	3415	3335	3175	3095	2935	3375	3135	102	975	500	2210	5	1	20467248	590	-2.00	1.88	12	1.99	-1439.00	1532.00	11185	20230418	-74.21	2060	20231020	40.05	4300	-32.91	20240221	2590	11.39	20240219	14670	-80.33	20230418	2060	40.05	20231020	0.17	N	298060	500	102 억	761031	N	N	N	01	N
30	20240226	121037	54	100.00	KOSDAQ	제약	N	N	N	N	N	2860	-395	5	-12.14	1052220020	353705	103.56	3195	3195	2850	4230	2280	3255	2974.80	3.72	-76260	3415	3335	3175	3095	2935	3375	3135	102	975	500	2210	5	1	20467248	585	-1.99	1.87	12	1.73	-1439.00	1532.00	11185	20230418	-74.43	2060	20231020	38.83	4300	-33.49	20240221	2590	10.42	20240219	14670	-80.50	20230418	2060	38.83	20231020	0.17	N	298060	500	102 억	761031	N	N	N	01	N
31	20240226	111034	54	100.00	KOSDAQ	제약	N	N	N	N	N	2865	-390	5	-11.98	914611745	305642	89.49	3195	3195	2860	4230	2280	3255	2992.37	3.72	-60296	3415	3335	3175	3095	2935	3375	3135	102	975	500	2210	5	1	20467248	586	-1.99	1.87	12	1.49	-1439.00	1532.00	11185	20230418	-74.39	2060	20231020	39.08	4300	-33.37	20240221	2590	10.62	20240219	14670	-80.47	20230418	2060	39.08	20231020	0.17	N	298060	500	102 억	761031	N	N	N	01	N
32	20240226	101032	54	100.00	KOSDAQ	제약	N	N	N	N	N	2995	-260	5	-7.99	575300340	189421	55.46	3195	3195	2980	4230	2280	3255	3037.07	3.72	-51346	3415	3335	3175	3095	2935	3375	3135	102	975	500	2210	5	1	20467248	613	-2.08	1.95	12	0.93	-1439.00	1532.00	11185	20230418	-73.22	2060	20231020	45.39	4300	-30.35	20240221	2590	15.64	20240219	14670	-79.58	20230418	2060	45.39	20231020	0.17	N	298060	500	102 억	761031	N	N	N	01	N
33	20240226	091031	54	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-205	5	-6.30	220646165	71379	20.90	3195	3195	3030	4230	2280	3255	3091.03	3.72	-15410	3415	3335	3175	3095	2935	3375	3135	102	975	500	2210	5	1	20467248	624	-2.12	1.99	12	0.35	-1439.00	1532.00	11185	20230418	-72.73	2060	20231020	48.06	4300	-29.07	20240221	2590	17.76	20240219	14670	-79.21	20230418	2060	48.06	20231020	0.17	N	298060	500	102 억	761031	N	N	N	01	N
34	20240223	161031	57	100.00	KOSDAQ	제약	N	N	N	N	N	3255	65	2	2.04	1010810595	325047	70.57	3180	3255	3015	4145	2235	3190	3104.63	3.68	7335	3470	3330	3260	3120	3050	3295	3085	102	955	500	2160	5	1	20467248	666	-2.26	2.12	12	1.59	-1439.00	1532.00	11185	20230418	-70.90	2060	20231020	58.01	4300	-24.30	20240221	2590	25.68	20240219	14670	-77.81	20230418	2060	58.01	20231020	0.03	N	298060	500	102 억	753653	N	N	N	00	N
35	20240223	151025	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	-145	5	-4.55	852559845	275918	59.91	3180	3180	3015	4145	2235	3190	3089.90	3.68	8118	3470	3330	3260	3120	3050	3295	3085	102	955	500	2160	5	1	20467248	623	-2.12	1.99	12	1.35	-1439.00	1532.00	11185	20230418	-72.78	2060	20231020	47.82	4300	-29.19	20240221	2590	17.57	20240219	14670	-79.24	20230418	2060	47.82	20231020	0.03	N	298060	500	102 억	753653	N	N	N	00	N
36	20240223	141027	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	-120	5	-3.76	684262135	220472	47.87	3180	3180	3040	4145	2235	3190	3103.62	3.68	-2595	3470	3330	3260	3120	3050	3295	3085	102	955	500	2160	5	1	20467248	628	-2.13	2.00	12	1.08	-1439.00	1532.00	11185	20230418	-72.55	2060	20231020	49.03	4300	-28.60	20240221	2590	18.53	20240219	14670	-79.07	20230418	2060	49.03	20231020	0.03	N	298060	500	102 억	753653	N	N	N	00	N
37	20240223	131024	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	-105	5	-3.29	634859635	204399	44.38	3180	3180	3040	4145	2235	3190	3105.98	3.68	630	3470	3330	3260	3120	3050	3295	3085	102	955	500	2160	5	1	20467248	631	-2.14	2.01	12	1.00	-1439.00	1532.00	11185	20230418	-72.42	2060	20231020	49.76	4300	-28.26	20240221	2590	19.11	20240219	14670	-78.97	20230418	2060	49.76	20231020	0.03	N	298060	500	102 억	753653	N	N	N	00	N
38	20240223	121028	57	100.00	KOSDAQ	제약	N	N	N	N	N	3130	-60	5	-1.88	581945515	187303	40.67	3180	3180	3040	4145	2235	3190	3106.97	3.68	7446	3470	3330	3260	3120	3050	3295	3085	102	955	500	2160	5	1	20467248	641	-2.18	2.04	12	0.92	-1439.00	1532.00	11185	20230418	-72.02	2060	20231020	51.94	4300	-27.21	20240221	2590	20.85	20240219	14670	-78.66	20230418	2060	51.94	20231020	0.03	N	298060	500	102 억	753653	N	N	N	00	N
39	20240223	111014	57	100.00	KOSDAQ	제약	N	N	N	N	N	3105	-85	5	-2.66	538835385	173392	37.65	3180	3180	3040	4145	2235	3190	3107.61	3.68	8770	3470	3330	3260	3120	3050	3295	3085	102	955	500	2160	5	1	20467248	636	-2.16	2.03	12	0.85	-1439.00	1532.00	11185	20230418	-72.24	2060	20231020	50.73	4300	-27.79	20240221	2590	19.88	20240219	14670	-78.83	20230418	2060	50.73	20231020	0.03	N	298060	500	102 억	753653	N	N	N	00	N
40	20240223	101022	57	100.00	KOSDAQ	제약	N	N	N	N	N	3145	-45	5	-1.41	426290935	137350	29.82	3180	3180	3040	4145	2235	3190	3103.68	3.68	15990	3470	3330	3260	3120	3050	3295	3085	102	955	500	2160	5	1	20467248	644	-2.19	2.05	12	0.67	-1439.00	1532.00	11185	20230418	-71.88	2060	20231020	52.67	4300	-26.86	20240221	2590	21.43	20240219	14670	-78.56	20230418	2060	52.67	20231020	0.03	N	298060	500	102 억	753653	N	N	N	00	N
41	20240223	091023	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	-70	5	-2.19	148354025	47813	10.38	3180	3180	3070	4145	2235	3190	3102.80	3.68	5613	3470	3330	3260	3120	3050	3295	3085	102	955	500	2160	5	1	20467248	639	-2.17	2.04	12	0.23	-1439.00	1532.00	11185	20230418	-72.11	2060	20231020	51.46	4300	-27.44	20240221	2590	20.46	20240219	14670	-78.73	20230418	2060	51.46	20231020	0.03	N	298060	500	102 억	753653	N	N	N	00	N
42	20240222	161010	57	100.00	KOSDAQ	제약	N	N	N	N	N	3190	-220	5	-6.45	1492125710	456224	10.09	3370	3400	3190	4430	2390	3410	3270.62	3.42	53130	4663	4036	3673	3046	2683	3855	2865	102	1020	500	2310	5	1	20467248	653	-2.22	2.08	12	2.23	-1439.00	1532.00	11185	20230418	-71.48	2060	20231020	54.85	4300	-25.81	20240221	2590	23.17	20240219	14670	-78.25	20230418	2060	54.85	20231020	0.01	N	298060	500	102 억	700557	N	N	N	00	N
43	20240222	151021	57	100.00	KOSDAQ	제약	N	N	N	N	N	3210	-200	5	-5.87	1326202545	404305	8.94	3370	3400	3190	4430	2390	3410	3280.20	3.42	58729	4663	4036	3673	3046	2683	3855	2865	102	1020	500	2310	5	1	20467248	657	-2.23	2.10	12	1.98	-1439.00	1532.00	11185	20230418	-71.30	2060	20231020	55.83	4300	-25.35	20240221	2590	23.94	20240219	14670	-78.12	20230418	2060	55.83	20231020	0.01	N	298060	500	102 억	700557	N	N	N	00	N
44	20240222	141017	57	100.00	KOSDAQ	제약	N	N	N	N	N	3200	-210	5	-6.16	1185545360	360417	7.97	3370	3400	3200	4430	2390	3410	3289.37	3.42	69584	4663	4036	3673	3046	2683	3855	2865	102	1020	500	2310	5	1	20467248	655	-2.22	2.09	12	1.76	-1439.00	1532.00	11185	20230418	-71.39	2060	20231020	55.34	4300	-25.58	20240221	2590	23.55	20240219	14670	-78.19	20230418	2060	55.34	20231020	0.01	N	298060	500	102 억	700557	N	N	N	00	N
45	20240222	131002	57	100.00	KOSDAQ	제약	N	N	N	N	N	3255	-155	5	-4.55	1062924155	322359	7.13	3370	3400	3220	4430	2390	3410	3297.33	3.42	66773	4663	4036	3673	3046	2683	3855	2865	102	1020	500	2310	5	1	20467248	666	-2.26	2.12	12	1.57	-1439.00	1532.00	11185	20230418	-70.90	2060	20231020	58.01	4300	-24.30	20240221	2590	25.68	20240219	14670	-77.81	20230418	2060	58.01	20231020	0.01	N	298060	500	102 억	700557	N	N	N	00	N
46	20240222	121014	57	100.00	KOSDAQ	제약	N	N	N	N	N	3250	-160	5	-4.69	963675530	291752	6.45	3370	3400	3220	4430	2390	3410	3303.06	3.42	69419	4663	4036	3673	3046	2683	3855	2865	102	1020	500	2310	5	1	20467248	665	-2.26	2.12	12	1.43	-1439.00	1532.00	11185	20230418	-70.94	2060	20231020	57.77	4300	-24.42	20240221	2590	25.48	20240219	14670	-77.85	20230418	2060	57.77	20231020	0.01	N	298060	500	102 억	700557	N	N	N	00	N
47	20240222	111013	57	100.00	KOSDAQ	제약	N	N	N	N	N	3260	-150	5	-4.40	893080645	269969	5.97	3370	3400	3220	4430	2390	3410	3308.09	3.42	65607	4663	4036	3673	3046	2683	3855	2865	102	1020	500	2310	5	1	20467248	667	-2.27	2.13	12	1.32	-1439.00	1532.00	11185	20230418	-70.85	2060	20231020	58.25	4300	-24.19	20240221	2590	25.87	20240219	14670	-77.78	20230418	2060	58.25	20231020	0.01	N	298060	500	102 억	700557	N	N	N	00	N
48	20240222	101003	57	100.00	KOSDAQ	제약	N	N	N	N	N	3335	-75	5	-2.20	585796560	175667	3.89	3370	3400	3280	4430	2390	3410	3334.70	3.42	40371	4663	4036	3673	3046	2683	3855	2865	102	1020	500	2310	5	1	20467248	683	-2.32	2.18	12	0.86	-1439.00	1532.00	11185	20230418	-70.18	2060	20231020	61.89	4300	-22.44	20240221	2590	28.76	20240219	14670	-77.27	20230418	2060	61.89	20231020	0.01	N	298060	500	102 억	700557	N	N	N	00	N
49	20240222	091021	57	100.00	KOSDAQ	제약	N	N	N	N	N	3380	-30	5	-0.88	216645865	64575	1.43	3370	3400	3325	4430	2390	3410	3354.95	3.42	12289	4663	4036	3673	3046	2683	3855	2865	102	1020	500	2310	5	1	20467248	692	-2.35	2.21	12	0.32	-1439.00	1532.00	11185	20230418	-69.78	2060	20231020	64.08	4300	-21.40	20240221	2590	30.50	20240219	14670	-76.96	20230418	2060	64.08	20231020	0.01	N	298060	500	102 억	700557	N	N	N	00	N
50	20240221	161008	57	100.00	KOSDAQ	제약	N	N	N	N	N	3410	-45	5	-1.30	17494508130	4511876	310.55	4265	4300	3310	4490	2420	3455	3877.52	3.13	54000	3988	3721	3188	2921	2388	3855	3055	102	1035	500	2340	5	1	20467248	698	-2.37	2.23	12	22.04	-1439.00	1532.00	11185	20230418	-69.51	2060	20231020	65.53	4300	-20.70	20240221	2590	31.66	20240219	14670	-76.76	20230418	2060	65.53	20231020	0.01	N	298060	500	102 억	641001	N	N	N	00	N
51	20240221	150958	57	100.00	KOSDAQ	제약	N	N	N	N	N	3385	-70	5	-2.03	17299150620	4453789	306.55	4265	4300	3335	4490	2420	3455	3884.14	3.13	44178	3988	3721	3188	2921	2388	3855	3055	102	1035	500	2340	5	1	20467248	693	-2.35	2.21	12	21.76	-1439.00	1532.00	11185	20230418	-69.74	2060	20231020	64.32	4300	-21.28	20240221	2590	30.69	20240219	14670	-76.93	20230418	2060	64.32	20231020	0.01	N	298060	500	102 억	641001	N	N	N	00	N
52	20240221	140959	57	100.00	KOSDAQ	제약	N	N	N	N	N	3515	60	2	1.74	16294409190	4159478	286.30	4265	4300	3470	4490	2420	3455	3917.42	3.13	-14158	3988	3721	3188	2921	2388	3855	3055	102	1035	500	2340	5	1	20467248	719	-2.44	2.29	12	20.32	-1439.00	1532.00	11185	20230418	-68.57	2060	20231020	70.63	4300	-18.26	20240221	2590	35.71	20240219	14670	-76.04	20230418	2060	70.63	20231020	0.01	N	298060	500	102 억	641001	N	N	N	00	N
53	20240221	130959	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	245	2	7.09	15274926400	3873511	266.61	4265	4300	3620	4490	2420	3455	3943.43	3.13	-23502	3988	3721	3188	2921	2388	3855	3055	102	1035	500	2340	5	1	20467248	757	-2.57	2.42	12	18.93	-1439.00	1532.00	11185	20230418	-66.92	2060	20231020	79.61	4300	-13.95	20240221	2590	42.86	20240219	14670	-74.78	20230418	2060	79.61	20231020	0.01	N	298060	500	102 억	641001	N	N	N	00	N
54	20240221	121002	57	100.00	KOSDAQ	제약	N	N	N	N	N	3790	335	2	9.70	14689722425	3716455	255.80	4265	4300	3620	4490	2420	3455	3952.62	3.13	-23792	3988	3721	3188	2921	2388	3855	3055	102	1035	500	2340	5	1	20467248	776	-2.63	2.47	12	18.16	-1439.00	1532.00	11185	20230418	-66.12	2060	20231020	83.98	4300	-11.86	20240221	2590	46.33	20240219	14670	-74.16	20230418	2060	83.98	20231020	0.01	N	298060	500	102 억	641001	N	N	N	00	N
55	20240221	111008	57	100.00	KOSDAQ	제약	N	N	N	N	N	3755	300	2	8.68	14212019190	3589128	247.04	4265	4300	3620	4490	2420	3455	3959.74	3.13	-22657	3988	3721	3188	2921	2388	3855	3055	102	1035	500	2340	5	1	20467248	769	-2.61	2.45	12	17.54	-1439.00	1532.00	11185	20230418	-66.43	2060	20231020	82.28	4300	-12.67	20240221	2590	44.98	20240219	14670	-74.40	20230418	2060	82.28	20231020	0.01	N	298060	500	102 억	641001	N	N	N	00	N
56	20240221	100959	57	100.00	KOSDAQ	제약	N	N	N	N	N	3800	345	2	9.99	12153472780	3039270	209.19	4265	4300	3710	4490	2420	3455	3998.81	3.13	-19109	3988	3721	3188	2921	2388	3855	3055	102	1035	500	2340	5	1	20467248	778	-2.64	2.48	12	14.85	-1439.00	1532.00	11185	20230418	-66.03	2060	20231020	84.47	4300	-11.63	20240221	2590	46.72	20240219	14670	-74.10	20230418	2060	84.47	20231020	0.01	N	298060	500	102 억	641001	N	N	N	00	N
57	20240221	091000	57	100.00	KOSDAQ	제약	N	N	N	N	N	4060	605	2	17.51	4320944650	1040357	71.61	4265	4300	3975	4490	2420	3455	4153.33	3.13	4736	3988	3721	3188	2921	2388	3855	3055	102	1035	500	2340	5	1	20467248	831	-2.82	2.65	12	5.08	-1439.00	1532.00	11185	20230418	-63.70	2060	20231020	97.09	4300	-5.58	20240221	2590	56.76	20240219	14670	-72.32	20230418	2060	97.09	20231020	0.01	N	298060	500	102 억	641001	N	N	N	00	N
58	20240220	160954	57	100.00	KOSDAQ	제약	N	N	N	N	N	3455	795	1	29.89	4782926790	1452736	3044.29	2655	3455	2655	3455	1865	2660	3292.33	3.33	-35655	2753	2706	2648	2601	2543	2730	2625	102	795	500	1800	5	1	20467248	707	-2.40	2.26	12	7.10	-1439.00	1532.00	11185	20230418	-69.11	2060	20231020	67.72	4200	-17.74	20240103	2590	33.40	20240219	14670	-76.45	20230418	2060	67.72	20231020	0.01	N	298060	500	102 억	681775	N	N	N	00	N
59	20240220	150953	57	100.00	KOSDAQ	제약	N	N	N	N	N	3455	795	1	29.89	4775882045	1450697	3040.02	2655	3455	2655	3455	1865	2660	3292.13	3.33	-35655	2753	2706	2648	2601	2543	2730	2625	102	795	500	1800	5	1	20467248	707	-2.40	2.26	12	7.09	-1439.00	1532.00	11185	20230418	-69.11	2060	20231020	67.72	4200	-17.74	20240103	2590	33.40	20240219	14670	-76.45	20230418	2060	67.72	20231020	0.01	N	298060	500	102 억	681775	N	N	N	00	N
60	20240220	140950	57	100.00	KOSDAQ	제약	N	N	N	N	N	3455	795	1	29.89	4761536885	1446545	3031.32	2655	3455	2655	3455	1865	2660	3291.66	3.33	-35655	2753	2706	2648	2601	2543	2730	2625	102	795	500	1800	5	1	20467248	707	-2.40	2.26	12	7.07	-1439.00	1532.00	11185	20230418	-69.11	2060	20231020	67.72	4200	-17.74	20240103	2590	33.40	20240219	14670	-76.45	20230418	2060	67.72	20231020	0.01	N	298060	500	102 억	681775	N	N	N	00	N
61	20240220	130954	57	100.00	KOSDAQ	제약	N	N	N	N	N	3455	795	1	29.89	4749917720	1443182	3024.27	2655	3455	2655	3455	1865	2660	3291.28	3.33	-35655	2753	2706	2648	2601	2543	2730	2625	102	795	500	1800	5	1	20467248	707	-2.40	2.26	12	7.05	-1439.00	1532.00	11185	20230418	-69.11	2060	20231020	67.72	4200	-17.74	20240103	2590	33.40	20240219	14670	-76.45	20230418	2060	67.72	20231020	0.01	N	298060	500	102 억	681775	N	N	N	00	N
62	20240220	120946	57	100.00	KOSDAQ	제약	N	N	N	N	N	3455	795	1	29.89	4728555455	1436999	3011.31	2655	3455	2655	3455	1865	2660	3290.58	3.33	-35655	2753	2706	2648	2601	2543	2730	2625	102	795	500	1800	5	1	20467248	707	-2.40	2.26	12	7.02	-1439.00	1532.00	11185	20230418	-69.11	2060	20231020	67.72	4200	-17.74	20240103	2590	33.40	20240219	14670	-76.45	20230418	2060	67.72	20231020	0.01	N	298060	500	102 억	681775	N	N	N	00	N
63	20240220	110949	57	100.00	KOSDAQ	제약	N	N	N	N	N	3455	795	1	29.89	4658494965	1416721	2968.82	2655	3455	2655	3455	1865	2660	3288.22	3.33	-35655	2753	2706	2648	2601	2543	2730	2625	102	795	500	1800	5	1	20467248	707	-2.40	2.26	12	6.92	-1439.00	1532.00	11185	20230418	-69.11	2060	20231020	67.72	4200	-17.74	20240103	2590	33.40	20240219	14670	-76.45	20230418	2060	67.72	20231020	0.01	N	298060	500	102 억	681775	N	N	N	00	N
64	20240220	100941	57	100.00	KOSDAQ	제약	N	N	N	N	N	3405	745	2	28.01	3052248825	950383	1991.58	2655	3450	2655	3455	1865	2660	3211.60	3.33	-44525	2753	2706	2648	2601	2543	2730	2625	102	795	500	1800	5	1	20467248	697	-2.37	2.22	12	4.64	-1439.00	1532.00	11185	20230418	-69.56	2060	20231020	65.29	4200	-18.93	20240103	2590	31.47	20240219	14670	-76.79	20230418	2060	65.29	20231020	0.01	N	298060	500	102 억	681775	N	N	N	00	N
65	20240220	090959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	15	2	0.56	6650265	2498	5.23	2655	2675	2655	3455	1865	2660	2662.24	3.33	1338	2753	2706	2648	2601	2543	2730	2625	102	795	500	1800	5	1	20467248	547	-1.86	1.75	12	0.01	-1439.00	1532.00	11185	20230418	-76.08	2060	20231020	29.85	4200	-36.31	20240103	2590	3.28	20240219	14670	-81.77	20230418	2060	29.85	20231020	0.01	N	298060	500	102 억	681775	N	N	N	00	N
66	20240219	160954	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	-15	5	-0.56	126976390	47710	58.54	2645	2695	2590	3475	1875	2675	2661.42	3.28	9964	2731	2702	2661	2632	2591	2682	2612	102	800	500	1810	5	1	20467248	544	-1.85	1.74	12	0.23	-1439.00	1532.00	11185	20230418	-76.22	2060	20231020	29.13	4200	-36.67	20240103	2590	2.70	20240219	14670	-81.87	20230418	2060	29.13	20231020	0.01	N	298060	500	102 억	671755	N	N	N	00	N
67	20240219	150958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	5	2	0.19	123682610	46475	57.02	2645	2695	2590	3475	1875	2675	2661.27	3.28	10060	2731	2702	2661	2632	2591	2682	2612	102	800	500	1810	5	1	20467248	549	-1.86	1.75	12	0.23	-1439.00	1532.00	11185	20230418	-76.04	2060	20231020	30.10	4200	-36.19	20240103	2590	3.47	20240219	14670	-81.73	20230418	2060	30.10	20231020	0.01	N	298060	500	102 억	671755	N	N	N	00	N
68	20240219	140958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	0	3	0.00	117843755	44288	54.34	2645	2695	2590	3475	1875	2675	2660.85	3.28	10062	2731	2702	2661	2632	2591	2682	2612	102	800	500	1810	5	1	20467248	547	-1.86	1.75	12	0.22	-1439.00	1532.00	11185	20230418	-76.08	2060	20231020	29.85	4200	-36.31	20240103	2590	3.28	20240219	14670	-81.77	20230418	2060	29.85	20231020	0.01	N	298060	500	102 억	671755	N	N	N	00	N
69	20240219	130955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	-5	5	-0.19	98434670	37015	45.41	2645	2695	2590	3475	1875	2675	2659.32	3.28	10345	2731	2702	2661	2632	2591	2682	2612	102	800	500	1810	5	1	20467248	546	-1.86	1.74	12	0.18	-1439.00	1532.00	11185	20230418	-76.13	2060	20231020	29.61	4200	-36.43	20240103	2590	3.09	20240219	14670	-81.80	20230418	2060	29.61	20231020	0.01	N	298060	500	102 억	671755	N	N	N	00	N
70	20240219	120954	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	-20	5	-0.75	92870335	34929	42.86	2645	2695	2590	3475	1875	2675	2658.83	3.28	11359	2731	2702	2661	2632	2591	2682	2612	102	800	500	1810	5	1	20467248	543	-1.85	1.73	12	0.17	-1439.00	1532.00	11185	20230418	-76.26	2060	20231020	28.88	4200	-36.79	20240103	2590	2.51	20240219	14670	-81.90	20230418	2060	28.88	20231020	0.01	N	298060	500	102 억	671755	N	N	N	00	N
71	20240219	110951	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	-5	5	-0.19	72356330	27227	33.41	2645	2695	2590	3475	1875	2675	2657.52	3.28	9883	2731	2702	2661	2632	2591	2682	2612	102	800	500	1810	5	1	20467248	546	-1.86	1.74	12	0.13	-1439.00	1532.00	11185	20230418	-76.13	2060	20231020	29.61	4200	-36.43	20240103	2590	3.09	20240219	14670	-81.80	20230418	2060	29.61	20231020	0.01	N	298060	500	102 억	671755	N	N	N	00	N
72	20240219	100947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	5	2	0.19	57836160	21789	26.73	2645	2695	2590	3475	1875	2675	2654.37	3.28	10145	2731	2702	2661	2632	2591	2682	2612	102	800	500	1810	5	1	20467248	549	-1.86	1.75	12	0.11	-1439.00	1532.00	11185	20230418	-76.04	2060	20231020	30.10	4200	-36.19	20240103	2590	3.47	20240219	14670	-81.73	20230418	2060	30.10	20231020	0.01	N	298060	500	102 억	671755	N	N	N	00	N
73	20240219	090949	57	100.00	KOSDAQ	제약	N	N	N	N	N	2640	-35	5	-1.31	19535285	7465	9.16	2645	2665	2590	3475	1875	2675	2616.92	3.28	1251	2731	2702	2661	2632	2591	2682	2612	102	800	500	1810	5	1	20467248	540	-1.83	1.72	12	0.04	-1439.00	1532.00	11185	20230418	-76.40	2060	20231020	28.16	4200	-37.14	20240103	2590	1.93	20240219	14670	-82.00	20230418	2060	28.16	20231020	0.01	N	298060	500	102 억	671755	N	N	N	00	N
74	20240216	160941	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	0	3	0.00	215352320	81417	185.19	2685	2690	2620	3475	1875	2675	2645.05	3.32	-7750	2728	2701	2668	2641	2608	2715	2655	102	800	500	1810	5	1	20467248	547	-1.86	1.75	12	0.40	-1439.00	1532.00	11185	20230418	-76.08	2060	20231020	29.85	4200	-36.31	20240103	2600	2.88	20240207	14670	-81.77	20230418	2060	29.85	20231020	0.01	N	298060	500	102 억	679507	N	N	N	00	N
75	20240216	150949	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	0	3	0.00	196960225	74567	169.61	2685	2685	2620	3475	1875	2675	2641.39	3.32	-5560	2728	2701	2668	2641	2608	2715	2655	102	800	500	1810	5	1	20467248	547	-1.86	1.75	12	0.36	-1439.00	1532.00	11185	20230418	-76.08	2060	20231020	29.85	4200	-36.31	20240103	2600	2.88	20240207	14670	-81.77	20230418	2060	29.85	20231020	0.01	N	298060	500	102 억	679507	N	N	N	00	N
76	20240216	140952	57	100.00	KOSDAQ	제약	N	N	N	N	N	2640	-35	5	-1.31	173137765	65595	149.21	2685	2685	2620	3475	1875	2675	2639.50	3.32	-6058	2728	2701	2668	2641	2608	2715	2655	102	800	500	1810	5	1	20467248	540	-1.83	1.72	12	0.32	-1439.00	1532.00	11185	20230418	-76.40	2060	20231020	28.16	4200	-37.14	20240103	2600	1.54	20240207	14670	-82.00	20230418	2060	28.16	20231020	0.01	N	298060	500	102 억	679507	N	N	N	00	N
77	20240216	130947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2640	-35	5	-1.31	167553010	63477	144.39	2685	2685	2620	3475	1875	2675	2639.59	3.32	-6507	2728	2701	2668	2641	2608	2715	2655	102	800	500	1810	5	1	20467248	540	-1.83	1.72	12	0.31	-1439.00	1532.00	11185	20230418	-76.40	2060	20231020	28.16	4200	-37.14	20240103	2600	1.54	20240207	14670	-82.00	20230418	2060	28.16	20231020	0.01	N	298060	500	102 억	679507	N	N	N	00	N
78	20240216	120950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2630	-45	5	-1.68	148497675	56234	127.91	2685	2685	2620	3475	1875	2675	2640.71	3.32	-2101	2728	2701	2668	2641	2608	2715	2655	102	800	500	1810	5	1	20467248	538	-1.83	1.72	12	0.27	-1439.00	1532.00	11185	20230418	-76.49	2060	20231020	27.67	4200	-37.38	20240103	2600	1.15	20240207	14670	-82.07	20230418	2060	27.67	20231020	0.01	N	298060	500	102 억	679507	N	N	N	00	N
79	20240216	110956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2650	-25	5	-0.93	83091825	31338	71.28	2685	2685	2640	3475	1875	2675	2651.47	3.32	-2116	2728	2701	2668	2641	2608	2715	2655	102	800	500	1810	5	1	20467248	542	-1.84	1.73	12	0.15	-1439.00	1532.00	11185	20230418	-76.31	2060	20231020	28.64	4200	-36.90	20240103	2600	1.92	20240207	14670	-81.94	20230418	2060	28.64	20231020	0.01	N	298060	500	102 억	679507	N	N	N	00	N
80	20240216	100949	57	100.00	KOSDAQ	제약	N	N	N	N	N	2655	-20	5	-0.75	46783960	17605	40.05	2685	2685	2640	3475	1875	2675	2657.42	3.32	-633	2728	2701	2668	2641	2608	2715	2655	102	800	500	1810	5	1	20467248	543	-1.85	1.73	12	0.09	-1439.00	1532.00	11185	20230418	-76.26	2060	20231020	28.88	4200	-36.79	20240103	2600	2.12	20240207	14670	-81.90	20230418	2060	28.88	20231020	0.01	N	298060	500	102 억	679507	N	N	N	00	N
81	20240216	090942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	0	3	0.00	8192935	3073	6.99	2685	2685	2660	3475	1875	2675	2666.10	3.32	1898	2728	2701	2668	2641	2608	2715	2655	102	800	500	1810	5	1	20467248	547	-1.86	1.75	12	0.02	-1439.00	1532.00	11185	20230418	-76.08	2060	20231020	29.85	4200	-36.31	20240103	2600	2.88	20240207	14670	-81.77	20230418	2060	29.85	20231020	0.01	N	298060	500	102 억	679507	N	N	N	00	N
82	20240215	160941	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	15	2	0.56	116976345	43860	65.38	2660	2695	2635	3455	1865	2660	2667.02	3.31	1211	2746	2702	2676	2632	2606	2690	2620	102	795	500	1800	5	1	20467248	547	-1.86	1.75	12	0.21	-1439.00	1532.00	11185	20230418	-76.08	2060	20231020	29.85	4200	-36.31	20240103	2600	2.88	20240207	14670	-81.77	20230418	2060	29.85	20231020	0.01	N	298060	500	102 억	678296	N	N	N	00	N
83	20240215	150947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	20	2	0.75	110054475	41279	61.53	2660	2695	2635	3455	1865	2660	2666.11	3.31	1430	2746	2702	2676	2632	2606	2690	2620	102	795	500	1800	5	1	20467248	549	-1.86	1.75	12	0.20	-1439.00	1532.00	11185	20230418	-76.04	2060	20231020	30.10	4200	-36.19	20240103	2600	3.08	20240207	14670	-81.73	20230418	2060	30.10	20231020	0.01	N	298060	500	102 억	678296	N	N	N	00	N
84	20240215	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	15	2	0.56	93235880	34996	52.17	2660	2695	2635	3455	1865	2660	2664.19	3.31	1780	2746	2702	2676	2632	2606	2690	2620	102	795	500	1800	5	1	20467248	547	-1.86	1.75	12	0.17	-1439.00	1532.00	11185	20230418	-76.08	2060	20231020	29.85	4200	-36.31	20240103	2600	2.88	20240207	14670	-81.77	20230418	2060	29.85	20231020	0.01	N	298060	500	102 억	678296	N	N	N	00	N
85	20240215	130915	57	100.00	KOSDAQ	제약	N	N	N	N	N	2670	10	2	0.38	91122945	34207	50.99	2660	2695	2635	3455	1865	2660	2663.87	3.31	1876	2746	2702	2676	2632	2606	2690	2620	102	795	500	1800	5	1	20467248	546	-1.86	1.74	12	0.17	-1439.00	1532.00	11185	20230418	-76.13	2060	20231020	29.61	4200	-36.43	20240103	2600	2.69	20240207	14670	-81.80	20230418	2060	29.61	20231020	0.01	N	298060	500	102 억	678296	N	N	N	00	N
86	20240215	120940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2685	25	2	0.94	81282400	30539	45.52	2660	2695	2635	3455	1865	2660	2661.59	3.31	1876	2746	2702	2676	2632	2606	2690	2620	102	795	500	1800	5	1	20467248	550	-1.87	1.75	12	0.15	-1439.00	1532.00	11185	20230418	-75.99	2060	20231020	30.34	4200	-36.07	20240103	2600	3.27	20240207	14670	-81.70	20230418	2060	30.34	20231020	0.01	N	298060	500	102 억	678296	N	N	N	00	N
87	20240215	110933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	0	3	0.00	69768230	26242	39.12	2660	2695	2635	3455	1865	2660	2658.65	3.31	1559	2746	2702	2676	2632	2606	2690	2620	102	795	500	1800	5	1	20467248	544	-1.85	1.74	12	0.13	-1439.00	1532.00	11185	20230418	-76.22	2060	20231020	29.13	4200	-36.67	20240103	2600	2.31	20240207	14670	-81.87	20230418	2060	29.13	20231020	0.01	N	298060	500	102 억	678296	N	N	N	00	N
88	20240215	100933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	15	2	0.56	57714585	21720	32.38	2660	2695	2635	3455	1865	2660	2657.21	3.31	1704	2746	2702	2676	2632	2606	2690	2620	102	795	500	1800	5	1	20467248	547	-1.86	1.75	12	0.11	-1439.00	1532.00	11185	20230418	-76.08	2060	20231020	29.85	4200	-36.31	20240103	2600	2.88	20240207	14670	-81.77	20230418	2060	29.85	20231020	0.01	N	298060	500	102 억	678296	N	N	N	00	N
89	20240215	090936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2665	5	2	0.19	30473990	11520	17.17	2660	2670	2635	3455	1865	2660	2645.31	3.31	4022	2746	2702	2676	2632	2606	2690	2620	102	795	500	1800	5	1	20467248	545	-1.85	1.74	12	0.06	-1439.00	1532.00	11185	20230418	-76.17	2060	20231020	29.37	4200	-36.55	20240103	2600	2.50	20240207	14670	-81.83	20230418	2060	29.37	20231020	0.01	N	298060	500	102 억	678296	N	N	N	00	N
90	20240214	160929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	-70	5	-2.56	179058985	66813	86.33	2700	2720	2650	3545	1915	2730	2680.31	3.38	-13051	2813	2771	2693	2651	2573	2792	2672	102	815	500	1850	5	1	20467248	544	-1.85	1.74	12	0.33	-1439.00	1532.00	11185	20230418	-76.22	2060	20231020	29.13	4200	-36.67	20240103	2600	2.31	20240207	14670	-81.87	20230418	2060	29.13	20231020	0.01	N	298060	500	102 억	691347	N	N	N	00	N
91	20240214	150932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2665	-65	5	-2.38	168406350	62807	81.15	2700	2720	2650	3545	1915	2730	2681.33	3.38	-12361	2813	2771	2693	2651	2573	2792	2672	102	815	500	1850	5	1	20467248	545	-1.85	1.74	12	0.31	-1439.00	1532.00	11185	20230418	-76.17	2060	20231020	29.37	4200	-36.55	20240103	2600	2.50	20240207	14670	-81.83	20230418	2060	29.37	20231020	0.01	N	298060	500	102 억	691347	N	N	N	00	N
92	20240214	140928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2685	-45	5	-1.65	111352490	41416	53.51	2700	2720	2665	3545	1915	2730	2688.63	3.38	-5982	2813	2771	2693	2651	2573	2792	2672	102	815	500	1850	5	1	20467248	550	-1.87	1.75	12	0.20	-1439.00	1532.00	11185	20230418	-75.99	2060	20231020	30.34	4200	-36.07	20240103	2600	3.27	20240207	14670	-81.70	20230418	2060	30.34	20231020	0.01	N	298060	500	102 억	691347	N	N	N	00	N
93	20240214	130930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	-55	5	-2.01	109908530	40879	52.82	2700	2720	2665	3545	1915	2730	2688.63	3.38	-5904	2813	2771	2693	2651	2573	2792	2672	102	815	500	1850	5	1	20467248	547	-1.86	1.75	12	0.20	-1439.00	1532.00	11185	20230418	-76.08	2060	20231020	29.85	4200	-36.31	20240103	2600	2.88	20240207	14670	-81.77	20230418	2060	29.85	20231020	0.01	N	298060	500	102 억	691347	N	N	N	00	N
94	20240214	120922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2695	-35	5	-1.28	96655510	35932	46.43	2700	2720	2665	3545	1915	2730	2689.96	3.38	-3733	2813	2771	2693	2651	2573	2792	2672	102	815	500	1850	5	1	20467248	552	-1.87	1.76	12	0.18	-1439.00	1532.00	11185	20230418	-75.91	2060	20231020	30.83	4200	-35.83	20240103	2600	3.65	20240207	14670	-81.63	20230418	2060	30.83	20231020	0.01	N	298060	500	102 억	691347	N	N	N	00	N
95	20240214	110929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2695	-35	5	-1.28	48604550	18037	23.30	2700	2720	2665	3545	1915	2730	2694.71	3.38	-4375	2813	2771	2693	2651	2573	2792	2672	102	815	500	1850	5	1	20467248	552	-1.87	1.76	12	0.09	-1439.00	1532.00	11185	20230418	-75.91	2060	20231020	30.83	4200	-35.83	20240103	2600	3.65	20240207	14670	-81.63	20230418	2060	30.83	20231020	0.01	N	298060	500	102 억	691347	N	N	N	00	N
96	20240214	090920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-30	5	-1.10	3618420	1345	1.74	2700	2710	2665	3545	1915	2730	2690.28	3.38	397	2813	2771	2693	2651	2573	2792	2672	102	815	500	1850	5	1	20467248	553	-1.88	1.76	12	0.01	-1439.00	1532.00	11185	20230418	-75.86	2060	20231020	31.07	4200	-35.71	20240103	2600	3.85	20240207	14670	-81.60	20230418	2060	31.07	20231020	0.01	N	298060	500	102 억	691347	N	N	N	00	N
97	20240213	160918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	65	2	2.44	207471550	77245	133.02	2665	2735	2615	3460	1870	2665	2685.89	3.29	16345	2781	2722	2671	2612	2561	2697	2587	102	795	500	1810	5	1	20467248	559	-1.90	1.78	12	0.38	-1439.00	1532.00	11185	20230418	-75.59	2060	20231020	32.52	4200	-35.00	20240103	2600	5.00	20240207	14670	-81.39	20230418	2060	32.52	20231020	0.01	N	298060	500	102 억	674365	N	N	N	00	N
98	20240213	150917	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	45	2	1.69	202306505	75350	129.76	2665	2735	2615	3460	1870	2665	2684.89	3.29	16326	2781	2722	2671	2612	2561	2697	2587	102	795	500	1810	5	1	20467248	555	-1.88	1.77	12	0.37	-1439.00	1532.00	11185	20230418	-75.77	2060	20231020	31.55	4200	-35.48	20240103	2600	4.23	20240207	14670	-81.53	20230418	2060	31.55	20231020	0.01	N	298060	500	102 억	674365	N	N	N	00	N
99	20240213	140926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	65	2	2.44	189683855	70704	121.76	2665	2735	2615	3460	1870	2665	2682.79	3.29	15907	2781	2722	2671	2612	2561	2697	2587	102	795	500	1810	5	1	20467248	559	-1.90	1.78	12	0.35	-1439.00	1532.00	11185	20230418	-75.59	2060	20231020	32.52	4200	-35.00	20240103	2600	5.00	20240207	14670	-81.39	20230418	2060	32.52	20231020	0.01	N	298060	500	102 억	674365	N	N	N	00	N
100	20240213	130913	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	45	2	1.69	162855295	60844	104.78	2665	2720	2615	3460	1870	2665	2676.60	3.29	10038	2781	2722	2671	2612	2561	2697	2587	102	795	500	1810	5	1	20467248	555	-1.88	1.77	12	0.30	-1439.00	1532.00	11185	20230418	-75.77	2060	20231020	31.55	4200	-35.48	20240103	2600	4.23	20240207	14670	-81.53	20230418	2060	31.55	20231020	0.01	N	298060	500	102 억	674365	N	N	N	00	N
101	20240213	120924	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	45	2	1.69	137240610	51376	88.47	2665	2720	2615	3460	1870	2665	2671.30	3.29	8600	2781	2722	2671	2612	2561	2697	2587	102	795	500	1810	5	1	20467248	555	-1.88	1.77	12	0.25	-1439.00	1532.00	11185	20230418	-75.77	2060	20231020	31.55	4200	-35.48	20240103	2600	4.23	20240207	14670	-81.53	20230418	2060	31.55	20231020	0.01	N	298060	500	102 억	674365	N	N	N	00	N
102	20240213	110947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2660	-5	5	-0.19	110956000	41635	71.70	2665	2710	2615	3460	1870	2665	2664.97	3.29	1013	2781	2722	2671	2612	2561	2697	2587	102	795	500	1810	5	1	20467248	544	-1.85	1.74	12	0.20	-1439.00	1532.00	11185	20230418	-76.22	2060	20231020	29.13	4200	-36.67	20240103	2600	2.31	20240207	14670	-81.87	20230418	2060	29.13	20231020	0.01	N	298060	500	102 억	674365	N	N	N	00	N
103	20240213	100805	57	100.00	KOSDAQ	제약	N	N	N	N	N	2695	30	2	1.13	95897545	36020	62.03	2665	2695	2615	3460	1870	2665	2662.34	3.29	1260	2781	2722	2671	2612	2561	2697	2587	102	795	500	1810	5	1	20467248	552	-1.87	1.76	12	0.18	-1439.00	1532.00	11185	20230418	-75.91	2060	20231020	30.83	4200	-35.83	20240103	2600	3.65	20240207	14670	-81.63	20230418	2060	30.83	20231020	0.01	N	298060	500	102 억	674365	N	N	N	00	N

43 KiB Raw Blame History

43 KiB

Raw Blame History