KissMeData/099430/price/prices-20240201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160723	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6900	-70	5	-1.00	1433244780	206945	69.78	6990	7010	6870	9060	4880	6970	6925.75	1.62	-2102	7123	7046	6983	6906	6843	7015	6875	290	2090	500	5290	10	1	57930864	3997	19.77	3.70	12	0.36	349.00	1866.00	9090	20230816	-24.09	6070	20230515	13.67	7450	-7.38	20240215	6640	3.92	20240118	9090	-24.09	20230816	6070	13.67	20230515	8.00	N	099430	500	289 억	937403	N	N	463	N	N
3	20240229	150726	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6900	-70	5	-1.00	1228906110	177281	59.77	6990	7010	6890	9060	4880	6970	6931.97	1.62	10586	7123	7046	6983	6906	6843	7015	6875	290	2090	500	5290	10	1	57930864	3997	19.77	3.70	12	0.31	349.00	1866.00	9090	20230816	-24.09	6070	20230515	13.67	7450	-7.38	20240215	6640	3.92	20240118	9090	-24.09	20230816	6070	13.67	20230515	8.00	N	099430	500	289 억	937403	N	N	29	N	N
4	20240229	140726	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6950	-20	5	-0.29	789532220	113677	38.33	6990	7010	6920	9060	4880	6970	6945.40	1.62	15323	7123	7046	6983	6906	6843	7015	6875	290	2090	500	5290	10	1	57930864	4026	19.91	3.72	12	0.20	349.00	1866.00	9090	20230816	-23.54	6070	20230515	14.50	7450	-6.71	20240215	6640	4.67	20240118	9090	-23.54	20230816	6070	14.50	20230515	8.00	N	099430	500	289 억	937403	N	N	29	N	N
5	20240229	130725	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6940	-30	5	-0.43	682586770	98275	33.14	6990	7010	6920	9060	4880	6970	6945.68	1.62	14085	7123	7046	6983	6906	6843	7015	6875	290	2090	500	5290	10	1	57930864	4020	19.89	3.72	12	0.17	349.00	1866.00	9090	20230816	-23.65	6070	20230515	14.33	7450	-6.85	20240215	6640	4.52	20240118	9090	-23.65	20230816	6070	14.33	20230515	8.00	N	099430	500	289 억	937403	N	N	29	N	N
6	20240229	120725	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6950	-20	5	-0.29	603601120	86883	29.29	6990	7010	6920	9060	4880	6970	6947.29	1.62	14310	7123	7046	6983	6906	6843	7015	6875	290	2090	500	5290	10	1	57930864	4026	19.91	3.72	12	0.15	349.00	1866.00	9090	20230816	-23.54	6070	20230515	14.50	7450	-6.71	20240215	6640	4.67	20240118	9090	-23.54	20230816	6070	14.50	20230515	8.00	N	099430	500	289 억	937403	N	N	29	N	N
7	20240229	110726	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6950	-20	5	-0.29	471229440	67786	22.86	6990	7010	6920	9060	4880	6970	6951.72	1.62	8762	7123	7046	6983	6906	6843	7015	6875	290	2090	500	5290	10	1	57930864	4026	19.91	3.72	12	0.12	349.00	1866.00	9090	20230816	-23.54	6070	20230515	14.50	7450	-6.71	20240215	6640	4.67	20240118	9090	-23.54	20230816	6070	14.50	20230515	8.00	N	099430	500	289 억	937403	N	N	29	N	N
8	20240229	100727	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6970	0	3	0.00	278495610	40081	13.51	6990	7010	6920	9060	4880	6970	6948.32	1.62	4754	7123	7046	6983	6906	6843	7015	6875	290	2090	500	5290	10	1	57930864	4038	19.97	3.74	12	0.07	349.00	1866.00	9090	20230816	-23.32	6070	20230515	14.83	7450	-6.44	20240215	6640	4.97	20240118	9090	-23.32	20230816	6070	14.83	20230515	8.00	N	099430	500	289 억	937403	N	N	29	N	N
9	20240229	090725	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6950	-20	5	-0.29	85619330	12302	4.15	6990	7010	6950	9060	4880	6970	6959.79	1.62	-977	7123	7046	6983	6906	6843	7015	6875	290	2090	500	5290	10	1	57930864	4026	19.91	3.72	12	0.02	349.00	1866.00	9090	20230816	-23.54	6070	20230515	14.50	7450	-6.71	20240215	6640	4.67	20240118	9090	-23.54	20230816	6070	14.50	20230515	8.00	N	099430	500	289 억	937403	N	N	29	N	N
10	20240228	160643	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6970	-20	5	-0.29	1548660970	222308	72.30	7000	7060	6920	9080	4900	6990	6966.28	1.62	-403	7136	7062	7016	6942	6896	7040	6920	290	2090	500	5310	10	1	57930864	4038	19.97	3.74	12	0.38	349.00	1866.00	9090	20230816	-23.32	6070	20230515	14.83	7450	-6.44	20240215	6640	4.97	20240118	9090	-23.32	20230816	6070	14.83	20230515	7.99	N	099430	500	289 억	937969	N	N	29	N	N
11	20240228	150643	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6960	-30	5	-0.43	1475472430	211808	68.89	7000	7060	6920	9080	4900	6990	6966.08	1.62	51	7136	7062	7016	6942	6896	7040	6920	290	2090	500	5310	10	1	57930864	4032	19.94	3.73	12	0.37	349.00	1866.00	9090	20230816	-23.43	6070	20230515	14.66	7450	-6.58	20240215	6640	4.82	20240118	9090	-23.43	20230816	6070	14.66	20230515	7.99	N	099430	500	289 억	937969	N	N	70	N	N
12	20240228	140724	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6980	-10	5	-0.14	1229170540	176424	57.38	7000	7060	6920	9080	4900	6990	6967.14	1.62	336	7136	7062	7016	6942	6896	7040	6920	290	2090	500	5310	10	1	57930864	4044	20.00	3.74	12	0.30	349.00	1866.00	9090	20230816	-23.21	6070	20230515	14.99	7450	-6.31	20240215	6640	5.12	20240118	9090	-23.21	20230816	6070	14.99	20230515	7.99	N	099430	500	289 억	937969	N	N	70	N	N
13	20240228	130725	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6960	-30	5	-0.43	1130916920	162301	52.79	7000	7060	6920	9080	4900	6990	6968.02	1.62	1778	7136	7062	7016	6942	6896	7040	6920	290	2090	500	5310	10	1	57930864	4032	19.94	3.73	12	0.28	349.00	1866.00	9090	20230816	-23.43	6070	20230515	14.66	7450	-6.58	20240215	6640	4.82	20240118	9090	-23.43	20230816	6070	14.66	20230515	7.99	N	099430	500	289 억	937969	N	N	70	N	N
14	20240228	120727	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6970	-20	5	-0.29	917587670	131561	42.79	7000	7060	6930	9080	4900	6990	6974.62	1.62	1096	7136	7062	7016	6942	6896	7040	6920	290	2090	500	5310	10	1	57930864	4038	19.97	3.74	12	0.23	349.00	1866.00	9090	20230816	-23.32	6070	20230515	14.83	7450	-6.44	20240215	6640	4.97	20240118	9090	-23.32	20230816	6070	14.83	20230515	7.99	N	099430	500	289 억	937969	N	N	70	N	N
15	20240228	110656	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7000	10	2	0.14	639836960	91668	29.81	7000	7060	6930	9080	4900	6990	6979.94	1.62	6592	7136	7062	7016	6942	6896	7040	6920	290	2090	500	5310	10	1	57930864	4055	20.06	3.75	12	0.16	349.00	1866.00	9090	20230816	-22.99	6070	20230515	15.32	7450	-6.04	20240215	6640	5.42	20240118	9090	-22.99	20230816	6070	15.32	20230515	7.99	N	099430	500	289 억	937969	N	N	70	N	N
16	20240228	100723	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6990	0	3	0.00	481365840	68970	22.43	7000	7060	6930	9080	4900	6990	6979.35	1.62	6974	7136	7062	7016	6942	6896	7040	6920	290	2090	500	5310	10	1	57930864	4049	20.03	3.75	12	0.12	349.00	1866.00	9090	20230816	-23.10	6070	20230515	15.16	7450	-6.17	20240215	6640	5.27	20240118	9090	-23.10	20230816	6070	15.16	20230515	7.99	N	099430	500	289 억	937969	N	N	70	N	N
17	20240228	090727	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6990	0	3	0.00	256505270	36685	11.93	7000	7060	6990	9080	4900	6990	6992.10	1.62	199	7136	7062	7016	6942	6896	7040	6920	290	2090	500	5310	10	1	57930864	4049	20.03	3.75	12	0.06	349.00	1866.00	9090	20230816	-23.10	6070	20230515	15.16	7450	-6.17	20240215	6640	5.27	20240118	9090	-23.10	20230816	6070	15.16	20230515	7.99	N	099430	500	289 억	937969	N	N	70	N	N
18	20240227	160724	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6990	-70	5	-0.99	2151504840	306701	186.64	7070	7090	6970	9170	4950	7060	7014.99	1.73	-65551	7193	7126	7043	6976	6893	7085	6935	290	2110	500	5360	10	1	57930864	4049	20.03	3.75	12	0.53	349.00	1866.00	9090	20230816	-23.10	6070	20230515	15.16	7450	-6.17	20240215	6640	5.27	20240118	9090	-23.10	20230816	6070	15.16	20230515	7.94	N	099430	500	289 억	1003522	N	N	70	N	N
19	20240227	150727	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6980	-80	5	-1.13	1840497930	262255	159.59	7070	7090	6970	9170	4950	7060	7017.97	1.73	-66740	7193	7126	7043	6976	6893	7085	6935	290	2110	500	5360	10	1	57930864	4044	20.00	3.74	12	0.45	349.00	1866.00	9090	20230816	-23.21	6070	20230515	14.99	7450	-6.31	20240215	6640	5.12	20240118	9090	-23.21	20230816	6070	14.99	20230515	7.94	N	099430	500	289 억	1003522	N	N	1921	N	N
20	20240227	140723	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7020	-40	5	-0.57	1455557080	207221	126.10	7070	7090	6990	9170	4950	7060	7024.18	1.73	-48838	7193	7126	7043	6976	6893	7085	6935	290	2110	500	5360	10	1	57930864	4067	20.11	3.76	12	0.36	349.00	1866.00	9090	20230816	-22.77	6070	20230515	15.65	7450	-5.77	20240215	6640	5.72	20240118	9090	-22.77	20230816	6070	15.65	20230515	7.94	N	099430	500	289 억	1003522	N	N	1921	N	N
21	20240227	130646	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7020	-40	5	-0.57	1246563430	177382	107.94	7070	7090	6990	9170	4950	7060	7027.56	1.73	-48966	7193	7126	7043	6976	6893	7085	6935	290	2110	500	5360	10	1	57930864	4067	20.11	3.76	12	0.31	349.00	1866.00	9090	20230816	-22.77	6070	20230515	15.65	7450	-5.77	20240215	6640	5.72	20240118	9090	-22.77	20230816	6070	15.65	20230515	7.94	N	099430	500	289 억	1003522	N	N	1921	N	N
22	20240227	120727	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7000	-60	5	-0.85	988205180	140483	85.49	7070	7090	6990	9170	4950	7060	7034.34	1.73	-44048	7193	7126	7043	6976	6893	7085	6935	290	2110	500	5360	10	1	57930864	4055	20.06	3.75	12	0.24	349.00	1866.00	9090	20230816	-22.99	6070	20230515	15.32	7450	-6.04	20240215	6640	5.42	20240118	9090	-22.99	20230816	6070	15.32	20230515	7.94	N	099430	500	289 억	1003522	N	N	1921	N	N
23	20240227	110725	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7050	-10	5	-0.14	633656920	89982	54.76	7070	7090	7020	9170	4950	7060	7042.04	1.73	-12326	7193	7126	7043	6976	6893	7085	6935	290	2110	500	5360	10	1	57930864	4084	20.20	3.78	12	0.16	349.00	1866.00	9090	20230816	-22.44	6070	20230515	16.14	7450	-5.37	20240215	6640	6.17	20240118	9090	-22.44	20230816	6070	16.14	20230515	7.94	N	099430	500	289 억	1003522	N	N	1921	N	N
24	20240227	100722	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7040	-20	5	-0.28	488172970	69316	42.18	7070	7090	7020	9170	4950	7060	7042.72	1.73	-10664	7193	7126	7043	6976	6893	7085	6935	290	2110	500	5360	10	1	57930864	4078	20.17	3.77	12	0.12	349.00	1866.00	9090	20230816	-22.55	6070	20230515	15.98	7450	-5.50	20240215	6640	6.02	20240118	9090	-22.55	20230816	6070	15.98	20230515	7.94	N	099430	500	289 억	1003522	N	N	1921	N	N
25	20240227	090724	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7020	-40	5	-0.57	214040350	30341	18.46	7070	7090	7020	9170	4950	7060	7054.49	1.73	-15837	7193	7126	7043	6976	6893	7085	6935	290	2110	500	5360	10	1	57930864	4067	20.11	3.76	12	0.05	349.00	1866.00	9090	20230816	-22.77	6070	20230515	15.65	7450	-5.77	20240215	6640	5.72	20240118	9090	-22.77	20230816	6070	15.65	20230515	7.94	N	099430	500	289 억	1003522	N	N	1921	N	N
26	20240226	160722	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7060	30	2	0.43	1157359420	164106	93.28	7070	7110	6960	9130	4930	7030	7052.50	1.68	29089	7176	7102	7056	6982	6936	7080	6960	290	2100	500	5340	10	1	57930864	4090	20.23	3.78	12	0.28	349.00	1866.00	9090	20230816	-22.33	6070	20230515	16.31	7450	-5.23	20240215	6640	6.33	20240118	9090	-22.33	20230816	6070	16.31	20230515	7.88	N	099430	500	289 억	974156	N	N	1921	N	N
27	20240226	150719	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7090	60	2	0.85	1128644020	160041	90.97	7070	7110	6960	9130	4930	7030	7052.22	1.68	28978	7176	7102	7056	6982	6936	7080	6960	290	2100	500	5340	10	1	57930864	4107	20.32	3.80	12	0.28	349.00	1866.00	9090	20230816	-22.00	6070	20230515	16.80	7450	-4.83	20240215	6640	6.78	20240118	9090	-22.00	20230816	6070	16.80	20230515	7.88	N	099430	500	289 억	974156	N	N	2713	N	N
28	20240226	140719	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7080	50	2	0.71	932355520	132295	75.20	7070	7110	6960	9130	4930	7030	7047.55	1.68	29331	7176	7102	7056	6982	6936	7080	6960	290	2100	500	5340	10	1	57930864	4102	20.29	3.79	12	0.23	349.00	1866.00	9090	20230816	-22.11	6070	20230515	16.64	7450	-4.97	20240215	6640	6.63	20240118	9090	-22.11	20230816	6070	16.64	20230515	7.88	N	099430	500	289 억	974156	N	N	2713	N	N
29	20240226	130716	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7080	50	2	0.71	710985840	100938	57.37	7070	7110	6960	9130	4930	7030	7043.79	1.68	27902	7176	7102	7056	6982	6936	7080	6960	290	2100	500	5340	10	1	57930864	4102	20.29	3.79	12	0.17	349.00	1866.00	9090	20230816	-22.11	6070	20230515	16.64	7450	-4.97	20240215	6640	6.63	20240118	9090	-22.11	20230816	6070	16.64	20230515	7.88	N	099430	500	289 억	974156	N	N	2713	N	N
30	20240226	120715	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7080	50	2	0.71	591026220	83928	47.71	7070	7110	6960	9130	4930	7030	7042.06	1.68	23102	7176	7102	7056	6982	6936	7080	6960	290	2100	500	5340	10	1	57930864	4102	20.29	3.79	12	0.14	349.00	1866.00	9090	20230816	-22.11	6070	20230515	16.64	7450	-4.97	20240215	6640	6.63	20240118	9090	-22.11	20230816	6070	16.64	20230515	7.88	N	099430	500	289 억	974156	N	N	2713	N	N
31	20240226	110714	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7040	10	2	0.14	474599740	67498	38.37	7070	7100	6960	9130	4930	7030	7031.32	1.68	22595	7176	7102	7056	6982	6936	7080	6960	290	2100	500	5340	10	1	57930864	4078	20.17	3.77	12	0.12	349.00	1866.00	9090	20230816	-22.55	6070	20230515	15.98	7450	-5.50	20240215	6640	6.02	20240118	9090	-22.55	20230816	6070	15.98	20230515	7.88	N	099430	500	289 억	974156	N	N	2713	N	N
32	20240226	100712	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7070	40	2	0.57	335460950	47811	27.18	7070	7090	6960	9130	4930	7030	7016.40	1.68	14403	7176	7102	7056	6982	6936	7080	6960	290	2100	500	5340	10	1	57930864	4096	20.26	3.79	12	0.08	349.00	1866.00	9090	20230816	-22.22	6070	20230515	16.47	7450	-5.10	20240215	6640	6.48	20240118	9090	-22.22	20230816	6070	16.47	20230515	7.88	N	099430	500	289 억	974156	N	N	2713	N	N
33	20240226	090711	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7020	-10	5	-0.14	82683520	11754	6.68	7070	7070	7000	9130	4930	7030	7034.50	1.68	-1056	7176	7102	7056	6982	6936	7080	6960	290	2100	500	5340	10	1	57930864	4067	20.11	3.76	12	0.02	349.00	1866.00	9090	20230816	-22.77	6070	20230515	15.65	7450	-5.77	20240215	6640	5.72	20240118	9090	-22.77	20230816	6070	15.65	20230515	7.88	N	099430	500	289 억	974156	N	N	2713	N	N
34	20240223	160712	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7030	-50	5	-0.71	1217018110	172786	84.18	7130	7130	7010	9200	4960	7080	7043.50	1.65	17877	7173	7126	7053	7006	6933	7090	6970	290	2120	500	5380	10	1	57930864	4073	20.14	3.77	12	0.30	349.00	1866.00	9090	20230816	-22.66	6070	20230515	15.82	7450	-5.64	20240215	6640	5.87	20240118	9090	-22.66	20230816	6070	15.82	20230515	7.85	N	099430	500	289 억	955903	N	N	2713	N	N
35	20240223	150708	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7030	-50	5	-0.71	1089126090	154576	75.31	7130	7130	7010	9200	4960	7080	7045.89	1.65	18931	7173	7126	7053	7006	6933	7090	6970	290	2120	500	5380	10	1	57930864	4073	20.14	3.77	12	0.27	349.00	1866.00	9090	20230816	-22.66	6070	20230515	15.82	7450	-5.64	20240215	6640	5.87	20240118	9090	-22.66	20230816	6070	15.82	20230515	7.85	N	099430	500	289 억	955903	N	N	237	N	N
36	20240223	140709	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7030	-50	5	-0.71	988484380	140268	68.34	7130	7130	7010	9200	4960	7080	7047.11	1.65	18384	7173	7126	7053	7006	6933	7090	6970	290	2120	500	5380	10	1	57930864	4073	20.14	3.77	12	0.24	349.00	1866.00	9090	20230816	-22.66	6070	20230515	15.82	7450	-5.64	20240215	6640	5.87	20240118	9090	-22.66	20230816	6070	15.82	20230515	7.85	N	099430	500	289 억	955903	N	N	237	N	N
37	20240223	130706	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7030	-50	5	-0.71	852070640	120832	58.87	7130	7130	7010	9200	4960	7080	7051.70	1.65	16507	7173	7126	7053	7006	6933	7090	6970	290	2120	500	5380	10	1	57930864	4073	20.14	3.77	12	0.21	349.00	1866.00	9090	20230816	-22.66	6070	20230515	15.82	7450	-5.64	20240215	6640	5.87	20240118	9090	-22.66	20230816	6070	15.82	20230515	7.85	N	099430	500	289 억	955903	N	N	237	N	N
38	20240223	120708	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7050	-30	5	-0.42	742565100	105246	51.28	7130	7130	7020	9200	4960	7080	7055.52	1.65	16417	7173	7126	7053	7006	6933	7090	6970	290	2120	500	5380	10	1	57930864	4084	20.20	3.78	12	0.18	349.00	1866.00	9090	20230816	-22.44	6070	20230515	16.14	7450	-5.37	20240215	6640	6.17	20240118	9090	-22.44	20230816	6070	16.14	20230515	7.85	N	099430	500	289 억	955903	N	N	237	N	N
39	20240223	110702	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7100	20	2	0.28	614976590	87204	42.49	7130	7130	7020	9200	4960	7080	7052.16	1.65	15729	7173	7126	7053	7006	6933	7090	6970	290	2120	500	5380	10	1	57930864	4113	20.34	3.80	12	0.15	349.00	1866.00	9090	20230816	-21.89	6070	20230515	16.97	7450	-4.70	20240215	6640	6.93	20240118	9090	-21.89	20230816	6070	16.97	20230515	7.85	N	099430	500	289 억	955903	N	N	237	N	N
40	20240223	100703	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7030	-50	5	-0.71	234841030	33288	16.22	7130	7130	7030	9200	4960	7080	7054.83	1.65	-141	7173	7126	7053	7006	6933	7090	6970	290	2120	500	5380	10	1	57930864	4073	20.14	3.77	12	0.06	349.00	1866.00	9090	20230816	-22.66	6070	20230515	15.82	7450	-5.64	20240215	6640	5.87	20240118	9090	-22.66	20230816	6070	15.82	20230515	7.85	N	099430	500	289 억	955903	N	N	237	N	N
41	20240223	090706	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7070	-10	5	-0.14	59379550	8382	4.08	7130	7130	7060	9200	4960	7080	7084.17	1.65	-843	7173	7126	7053	7006	6933	7090	6970	290	2120	500	5380	10	1	57930864	4096	20.26	3.79	12	0.01	349.00	1866.00	9090	20230816	-22.22	6070	20230515	16.47	7450	-5.10	20240215	6640	6.48	20240118	9090	-22.22	20230816	6070	16.47	20230515	7.85	N	099430	500	289 억	955903	N	N	237	N	N
42	20240222	160658	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7080	40	2	0.57	1438715460	204960	101.44	7100	7100	6980	9150	4930	7040	7019.34	1.62	16406	7200	7120	7020	6940	6840	7160	6980	290	2110	500	5350	10	1	57930864	4102	20.29	3.79	12	0.35	349.00	1866.00	9090	20230816	-22.11	6070	20230515	16.64	7450	-4.97	20240215	6640	6.63	20240118	9090	-22.11	20230816	6070	16.64	20230515	7.79	N	099430	500	289 억	939487	N	N	237	N	N
43	20240222	150706	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7060	20	2	0.28	1372636670	195617	96.82	7100	7100	6980	9150	4930	7040	7016.96	1.62	17902	7200	7120	7020	6940	6840	7160	6980	290	2110	500	5350	10	1	57930864	4090	20.23	3.78	12	0.34	349.00	1866.00	9090	20230816	-22.33	6070	20230515	16.31	7450	-5.23	20240215	6640	6.33	20240118	9090	-22.33	20230816	6070	16.31	20230515	7.79	N	099430	500	289 억	939487	N	N	244	N	N
44	20240222	140701	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7050	10	2	0.14	957340110	136473	67.54	7100	7100	6980	9150	4930	7040	7014.87	1.62	-1026	7200	7120	7020	6940	6840	7160	6980	290	2110	500	5350	10	1	57930864	4084	20.20	3.78	12	0.24	349.00	1866.00	9090	20230816	-22.44	6070	20230515	16.14	7450	-5.37	20240215	6640	6.17	20240118	9090	-22.44	20230816	6070	16.14	20230515	7.79	N	099430	500	289 억	939487	N	N	244	N	N
45	20240222	130651	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7040	0	3	0.00	656342350	93615	46.33	7100	7100	6980	9150	4930	7040	7011.08	1.62	-3648	7200	7120	7020	6940	6840	7160	6980	290	2110	500	5350	10	1	57930864	4078	20.17	3.77	12	0.16	349.00	1866.00	9090	20230816	-22.55	6070	20230515	15.98	7450	-5.50	20240215	6640	6.02	20240118	9090	-22.55	20230816	6070	15.98	20230515	7.79	N	099430	500	289 억	939487	N	N	244	N	N
46	20240222	120702	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7020	-20	5	-0.28	610396520	87075	43.10	7100	7100	6980	9150	4930	7040	7010.01	1.62	-3625	7200	7120	7020	6940	6840	7160	6980	290	2110	500	5350	10	1	57930864	4067	20.11	3.76	12	0.15	349.00	1866.00	9090	20230816	-22.77	6070	20230515	15.65	7450	-5.77	20240215	6640	5.72	20240118	9090	-22.77	20230816	6070	15.65	20230515	7.79	N	099430	500	289 억	939487	N	N	244	N	N
47	20240222	110658	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7000	-40	5	-0.57	511417060	72958	36.11	7100	7100	6980	9150	4930	7040	7009.75	1.62	-2788	7200	7120	7020	6940	6840	7160	6980	290	2110	500	5350	10	1	57930864	4055	20.06	3.75	12	0.13	349.00	1866.00	9090	20230816	-22.99	6070	20230515	15.32	7450	-6.04	20240215	6640	5.42	20240118	9090	-22.99	20230816	6070	15.32	20230515	7.79	N	099430	500	289 억	939487	N	N	244	N	N
48	20240222	100651	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7040	0	3	0.00	274616230	39117	19.36	7100	7100	6990	9150	4930	7040	7020.38	1.62	-2528	7200	7120	7020	6940	6840	7160	6980	290	2110	500	5350	10	1	57930864	4078	20.17	3.77	12	0.07	349.00	1866.00	9090	20230816	-22.55	6070	20230515	15.98	7450	-5.50	20240215	6640	6.02	20240118	9090	-22.55	20230816	6070	15.98	20230515	7.79	N	099430	500	289 억	939487	N	N	244	N	N
49	20240222	090704	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7010	-30	5	-0.43	54277090	7722	3.82	7100	7100	7000	9150	4930	7040	7028.89	1.62	-1581	7200	7120	7020	6940	6840	7160	6980	290	2110	500	5350	10	1	57930864	4061	20.09	3.76	12	0.01	349.00	1866.00	9090	20230816	-22.88	6070	20230515	15.49	7450	-5.91	20240215	6640	5.57	20240118	9090	-22.88	20230816	6070	15.49	20230515	7.79	N	099430	500	289 억	939487	N	N	244	N	N
50	20240221	160657	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7040	20	2	0.28	1406028760	200397	90.85	6960	7100	6920	9120	4920	7020	7016.19	1.59	18685	7173	7096	6983	6906	6793	7135	6945	290	2100	500	5330	10	1	57930864	4078	20.17	3.77	12	0.35	349.00	1866.00	9090	20230816	-22.55	6070	20230515	15.98	7450	-5.50	20240215	6640	6.02	20240118	9090	-22.55	20230816	6070	15.98	20230515	7.84	N	099430	500	289 억	920804	N	N	244	N	N
51	20240221	150651	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7020	0	3	0.00	1310860880	186817	84.70	6960	7100	6920	9120	4920	7020	7016.82	1.59	17796	7173	7096	6983	6906	6793	7135	6945	290	2100	500	5330	10	1	57930864	4067	20.11	3.76	12	0.32	349.00	1866.00	9090	20230816	-22.77	6070	20230515	15.65	7450	-5.77	20240215	6640	5.72	20240118	9090	-22.77	20230816	6070	15.65	20230515	7.84	N	099430	500	289 억	920804	N	N	316	N	N
52	20240221	140653	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6990	-30	5	-0.43	836745750	119276	54.08	6960	7060	6920	9120	4920	7020	7015.21	1.59	18817	7173	7096	6983	6906	6793	7135	6945	290	2100	500	5330	10	1	57930864	4049	20.03	3.75	12	0.21	349.00	1866.00	9090	20230816	-23.10	6070	20230515	15.16	7450	-6.17	20240215	6640	5.27	20240118	9090	-23.10	20230816	6070	15.16	20230515	7.84	N	099430	500	289 억	920804	N	N	316	N	N
53	20240221	130654	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7030	10	2	0.14	737322050	105085	47.64	6960	7060	6920	9120	4920	7020	7016.43	1.59	20469	7173	7096	6983	6906	6793	7135	6945	290	2100	500	5330	10	1	57930864	4073	20.14	3.77	12	0.18	349.00	1866.00	9090	20230816	-22.66	6070	20230515	15.82	7450	-5.64	20240215	6640	5.87	20240118	9090	-22.66	20230816	6070	15.82	20230515	7.84	N	099430	500	289 억	920804	N	N	316	N	N
54	20240221	120652	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7020	0	3	0.00	668987790	95343	43.23	6960	7060	6920	9120	4920	7020	7016.64	1.59	21970	7173	7096	6983	6906	6793	7135	6945	290	2100	500	5330	10	1	57930864	4067	20.11	3.76	12	0.16	349.00	1866.00	9090	20230816	-22.77	6070	20230515	15.65	7450	-5.77	20240215	6640	5.72	20240118	9090	-22.77	20230816	6070	15.65	20230515	7.84	N	099430	500	289 억	920804	N	N	316	N	N
55	20240221	110659	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7020	0	3	0.00	525020540	74879	33.95	6960	7060	6920	9120	4920	7020	7011.59	1.59	11886	7173	7096	6983	6906	6793	7135	6945	290	2100	500	5330	10	1	57930864	4067	20.11	3.76	12	0.13	349.00	1866.00	9090	20230816	-22.77	6070	20230515	15.65	7450	-5.77	20240215	6640	5.72	20240118	9090	-22.77	20230816	6070	15.65	20230515	7.84	N	099430	500	289 억	920804	N	N	316	N	N
56	20240221	100651	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7050	30	2	0.43	409443580	58427	26.49	6960	7060	6920	9120	4920	7020	7007.78	1.59	7691	7173	7096	6983	6906	6793	7135	6945	290	2100	500	5330	10	1	57930864	4084	20.20	3.78	12	0.10	349.00	1866.00	9090	20230816	-22.44	6070	20230515	16.14	7450	-5.37	20240215	6640	6.17	20240118	9090	-22.44	20230816	6070	16.14	20230515	7.84	N	099430	500	289 억	920804	N	N	316	N	N
57	20240221	090650	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7000	-20	5	-0.28	57567660	8219	3.73	6960	7040	6960	9120	4920	7020	7004.22	1.59	-181	7173	7096	6983	6906	6793	7135	6945	290	2100	500	5330	10	1	57930864	4055	20.06	3.75	12	0.01	349.00	1866.00	9090	20230816	-22.99	6070	20230515	15.32	7450	-6.04	20240215	6640	5.42	20240118	9090	-22.99	20230816	6070	15.32	20230515	7.84	N	099430	500	289 억	920804	N	N	316	N	N
58	20240220	160644	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7020	50	2	0.72	1524553180	219254	49.56	6930	7060	6870	9060	4880	6970	6952.82	1.63	-22906	7283	7126	7023	6866	6763	7075	6815	290	2090	500	5290	10	1	57930864	4067	20.11	3.76	12	0.38	349.00	1866.00	9090	20230816	-22.77	6070	20230515	15.65	7450	-5.77	20240215	6640	5.72	20240118	9090	-22.77	20230816	6070	15.65	20230515	7.68	N	099430	500	289 억	942796	N	N	316	N	N
59	20240220	150648	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7060	90	2	1.29	1440263680	207259	46.85	6930	7060	6870	9060	4880	6970	6949.08	1.63	-19369	7283	7126	7023	6866	6763	7075	6815	290	2090	500	5290	10	1	57930864	4090	20.23	3.78	12	0.36	349.00	1866.00	9090	20230816	-22.33	6070	20230515	16.31	7450	-5.23	20240215	6640	6.33	20240118	9090	-22.33	20230816	6070	16.31	20230515	7.68	N	099430	500	289 억	942796	N	N	636	N	N
60	20240220	140646	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7020	50	2	0.72	1059480220	152789	34.54	6930	7040	6870	9060	4880	6970	6934.21	1.63	-8035	7283	7126	7023	6866	6763	7075	6815	290	2090	500	5290	10	1	57930864	4067	20.11	3.76	12	0.26	349.00	1866.00	9090	20230816	-22.77	6070	20230515	15.65	7450	-5.77	20240215	6640	5.72	20240118	9090	-22.77	20230816	6070	15.65	20230515	7.68	N	099430	500	289 억	942796	N	N	636	N	N
61	20240220	130648	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6880	-90	5	-1.29	863757780	124542	28.15	6930	7040	6880	9060	4880	6970	6935.40	1.63	-8655	7283	7126	7023	6866	6763	7075	6815	290	2090	500	5290	10	1	57930864	3986	19.71	3.69	12	0.21	349.00	1866.00	9090	20230816	-24.31	6070	20230515	13.34	7450	-7.65	20240215	6640	3.61	20240118	9090	-24.31	20230816	6070	13.34	20230515	7.68	N	099430	500	289 억	942796	N	N	636	N	N
62	20240220	120642	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6930	-40	5	-0.57	528092550	75942	17.17	6930	7040	6920	9060	4880	6970	6953.84	1.63	-7612	7283	7126	7023	6866	6763	7075	6815	290	2090	500	5290	10	1	57930864	4015	19.86	3.71	12	0.13	349.00	1866.00	9090	20230816	-23.76	6070	20230515	14.17	7450	-6.98	20240215	6640	4.37	20240118	9090	-23.76	20230816	6070	14.17	20230515	7.68	N	099430	500	289 억	942796	N	N	636	N	N
63	20240220	110644	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6960	-10	5	-0.14	421704440	60609	13.70	6930	7040	6920	9060	4880	6970	6957.74	1.63	-7503	7283	7126	7023	6866	6763	7075	6815	290	2090	500	5290	10	1	57930864	4032	19.94	3.73	12	0.10	349.00	1866.00	9090	20230816	-23.43	6070	20230515	14.66	7450	-6.58	20240215	6640	4.82	20240118	9090	-23.43	20230816	6070	14.66	20230515	7.68	N	099430	500	289 억	942796	N	N	636	N	N
64	20240220	100636	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6980	10	2	0.14	289095680	41617	9.41	6930	7010	6920	9060	4880	6970	6946.44	1.63	-3734	7283	7126	7023	6866	6763	7075	6815	290	2090	500	5290	10	1	57930864	4044	20.00	3.74	12	0.07	349.00	1866.00	9090	20230816	-23.21	6070	20230515	14.99	7450	-6.31	20240215	6640	5.12	20240118	9090	-23.21	20230816	6070	14.99	20230515	7.68	N	099430	500	289 억	942796	N	N	636	N	N
65	20240220	090651	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6970	0	3	0.00	47601550	6844	1.55	6930	6990	6930	9060	4880	6970	6954.67	1.63	1893	7283	7126	7023	6866	6763	7075	6815	290	2090	500	5290	10	1	57930864	4038	19.97	3.74	12	0.01	349.00	1866.00	9090	20230816	-23.32	6070	20230515	14.83	7450	-6.44	20240215	6640	4.97	20240118	9090	-23.32	20230816	6070	14.83	20230515	7.68	N	099430	500	289 억	942796	N	N	636	N	N
66	20240219	160645	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6970	-180	5	-2.52	3055691500	435834	94.55	7100	7180	6920	9290	5010	7150	7011.05	1.69	-34069	7536	7342	7246	7052	6956	7295	7005	290	2140	500	5430	10	1	57930864	4038	19.97	3.74	12	0.75	349.00	1866.00	9090	20230816	-23.32	6070	20230515	14.83	7450	-6.44	20240215	6640	4.97	20240118	9090	-23.32	20230816	6070	14.83	20230515	7.59	N	099430	500	289 억	976621	N	N	636	N	N
67	20240219	150651	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6970	-180	5	-2.52	2896512500	412997	89.60	7100	7180	6920	9290	5010	7150	7013.22	1.69	-31824	7536	7342	7246	7052	6956	7295	7005	290	2140	500	5430	10	1	57930864	4038	19.97	3.74	12	0.71	349.00	1866.00	9090	20230816	-23.32	6070	20230515	14.83	7450	-6.44	20240215	6640	4.97	20240118	9090	-23.32	20230816	6070	14.83	20230515	7.59	N	099430	500	289 억	976621	N	N	358	N	N
68	20240219	140649	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6970	-180	5	-2.52	2698096140	384517	83.42	7100	7180	6920	9290	5010	7150	7016.66	1.69	-30069	7536	7342	7246	7052	6956	7295	7005	290	2140	500	5430	10	1	57930864	4038	19.97	3.74	12	0.66	349.00	1866.00	9090	20230816	-23.32	6070	20230515	14.83	7450	-6.44	20240215	6640	4.97	20240118	9090	-23.32	20230816	6070	14.83	20230515	7.59	N	099430	500	289 억	976621	N	N	358	N	N
69	20240219	130650	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6980	-170	5	-2.38	2397699680	341463	74.08	7100	7180	6920	9290	5010	7150	7021.64	1.69	-26677	7536	7342	7246	7052	6956	7295	7005	290	2140	500	5430	10	1	57930864	4044	20.00	3.74	12	0.59	349.00	1866.00	9090	20230816	-23.21	6070	20230515	14.99	7450	-6.31	20240215	6640	5.12	20240118	9090	-23.21	20230816	6070	14.99	20230515	7.59	N	099430	500	289 억	976621	N	N	358	N	N
70	20240219	120648	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6980	-170	5	-2.38	1879232000	266977	57.92	7100	7180	6960	9290	5010	7150	7038.70	1.69	-10598	7536	7342	7246	7052	6956	7295	7005	290	2140	500	5430	10	1	57930864	4044	20.00	3.74	12	0.46	349.00	1866.00	9090	20230816	-23.21	6070	20230515	14.99	7450	-6.31	20240215	6640	5.12	20240118	9090	-23.21	20230816	6070	14.99	20230515	7.59	N	099430	500	289 억	976621	N	N	358	N	N
71	20240219	110646	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7000	-150	5	-2.10	1444601590	204710	44.41	7100	7180	6980	9290	5010	7150	7056.57	1.69	8599	7536	7342	7246	7052	6956	7295	7005	290	2140	500	5430	10	1	57930864	4055	20.06	3.75	12	0.35	349.00	1866.00	9090	20230816	-22.99	6070	20230515	15.32	7450	-6.04	20240215	6640	5.42	20240118	9090	-22.99	20230816	6070	15.32	20230515	7.59	N	099430	500	289 억	976621	N	N	358	N	N
72	20240219	100643	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7110	-40	5	-0.56	632008960	89168	19.34	7100	7180	7060	9290	5010	7150	7087.46	1.69	8064	7536	7342	7246	7052	6956	7295	7005	290	2140	500	5430	10	1	57930864	4119	20.37	3.81	12	0.15	349.00	1866.00	9090	20230816	-21.78	6070	20230515	17.13	7450	-4.56	20240215	6640	7.08	20240118	9090	-21.78	20230816	6070	17.13	20230515	7.59	N	099430	500	289 억	976621	N	N	358	N	N
73	20240219	090643	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7120	-30	5	-0.42	97762350	13769	2.99	7100	7180	7070	9290	5010	7150	7098.14	1.69	754	7536	7342	7246	7052	6956	7295	7005	290	2140	500	5430	10	1	57930864	4125	20.40	3.82	12	0.02	349.00	1866.00	9090	20230816	-21.67	6070	20230515	17.30	7450	-4.43	20240215	6640	7.23	20240118	9090	-21.67	20230816	6070	17.30	20230515	7.59	N	099430	500	289 억	976621	N	N	358	N	N
74	20240216	160639	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7150	-240	5	-3.25	3308972570	456198	94.10	7440	7440	7150	9600	5180	7390	7253.70	1.81	-70518	7603	7496	7343	7236	7083	7550	7290	290	2210	500	5610	10	1	57930864	4142	20.49	3.83	12	0.79	349.00	1866.00	9090	20230816	-21.34	6070	20230515	17.79	7450	-4.03	20240215	6640	7.68	20240118	9090	-21.34	20230816	6070	17.79	20230515	7.65	N	099430	500	289 억	1046386	N	N	358	N	N
75	20240216	150645	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7180	-210	5	-2.84	3017971610	415547	85.72	7440	7440	7150	9600	5180	7390	7262.60	1.81	-66306	7603	7496	7343	7236	7083	7550	7290	290	2210	500	5610	10	1	57930864	4159	20.57	3.85	12	0.72	349.00	1866.00	9090	20230816	-21.01	6070	20230515	18.29	7450	-3.62	20240215	6640	8.13	20240118	9090	-21.01	20230816	6070	18.29	20230515	7.65	N	099430	500	289 억	1046386	N	N	0	N	N
76	20240216	140648	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7210	-180	5	-2.44	2613270610	359275	74.11	7440	7440	7180	9600	5180	7390	7273.69	1.81	-50776	7603	7496	7343	7236	7083	7550	7290	290	2210	500	5610	10	1	57930864	4177	20.66	3.86	12	0.62	349.00	1866.00	9090	20230816	-20.68	6070	20230515	18.78	7450	-3.22	20240215	6640	8.58	20240118	9090	-20.68	20230816	6070	18.78	20230515	7.65	N	099430	500	289 억	1046386	N	N	0	N	N
77	20240216	130641	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7230	-160	5	-2.17	2071641490	284130	58.61	7440	7440	7190	9600	5180	7390	7291.13	1.81	-49766	7603	7496	7343	7236	7083	7550	7290	290	2210	500	5610	10	1	57930864	4188	20.72	3.87	12	0.49	349.00	1866.00	9090	20230816	-20.46	6070	20230515	19.11	7450	-2.95	20240215	6640	8.89	20240118	9090	-20.46	20230816	6070	19.11	20230515	7.65	N	099430	500	289 억	1046386	N	N	0	N	N
78	20240216	120643	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7280	-110	5	-1.49	1325302330	181126	37.36	7440	7440	7250	9600	5180	7390	7316.96	1.81	-28531	7603	7496	7343	7236	7083	7550	7290	290	2210	500	5610	10	1	57930864	4217	20.86	3.90	12	0.31	349.00	1866.00	9090	20230816	-19.91	6070	20230515	19.93	7450	-2.28	20240215	6640	9.64	20240118	9090	-19.91	20230816	6070	19.93	20230515	7.65	N	099430	500	289 억	1046386	N	N	0	N	N
79	20240216	110651	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7270	-120	5	-1.62	1103237870	150666	31.08	7440	7440	7250	9600	5180	7390	7322.34	1.81	-16450	7603	7496	7343	7236	7083	7550	7290	290	2210	500	5610	10	1	57930864	4212	20.83	3.90	12	0.26	349.00	1866.00	9090	20230816	-20.02	6070	20230515	19.77	7450	-2.42	20240215	6640	9.49	20240118	9090	-20.02	20230816	6070	19.77	20230515	7.65	N	099430	500	289 억	1046386	N	N	0	N	N
80	20240216	100644	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7300	-90	5	-1.22	719355550	97922	20.20	7440	7440	7300	9600	5180	7390	7346.15	1.81	-8141	7603	7496	7343	7236	7083	7550	7290	290	2210	500	5610	10	1	57930864	4229	20.92	3.91	12	0.17	349.00	1866.00	9090	20230816	-19.69	6070	20230515	20.26	7450	-2.01	20240215	6640	9.94	20240118	9090	-19.69	20230816	6070	20.26	20230515	7.65	N	099430	500	289 억	1046386	N	N	0	N	N
81	20240216	090636	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7350	-40	5	-0.54	249612200	33811	6.97	7440	7440	7350	9600	5180	7390	7382.54	1.81	-9119	7603	7496	7343	7236	7083	7550	7290	290	2210	500	5610	10	1	57930864	4258	21.06	3.94	12	0.06	349.00	1866.00	9090	20230816	-19.14	6070	20230515	21.09	7450	-1.34	20240215	6640	10.69	20240118	9090	-19.14	20230816	6070	21.09	20230515	7.65	N	099430	500	289 억	1046386	N	N	0	N	N
82	20240215	160639	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7390	140	2	1.93	3552184240	482108	220.71	7280	7450	7190	9420	5080	7250	7367.89	1.75	30060	7423	7336	7183	7096	6943	7380	7140	290	2170	500	5510	10	1	57930864	4281	21.17	3.96	12	0.83	349.00	1866.00	9090	20230816	-18.70	6070	20230515	21.75	7450	-0.81	20240215	6640	11.30	20240118	9090	-18.70	20230816	6070	21.75	20230515	7.59	N	099430	500	289 억	1016334	N	N	194	N	N
83	20240215	150644	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7380	130	2	1.79	3362668640	456422	208.95	7280	7450	7190	9420	5080	7250	7367.46	1.75	31465	7423	7336	7183	7096	6943	7380	7140	290	2170	500	5510	10	1	57930864	4275	21.15	3.95	12	0.79	349.00	1866.00	9090	20230816	-18.81	6070	20230515	21.58	7450	-0.94	20240215	6640	11.14	20240118	9090	-18.81	20230816	6070	21.58	20230515	7.59	N	099430	500	289 억	1016334	N	N	194	N	N
84	20240215	140639	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7370	120	2	1.66	2976261250	404029	184.97	7280	7450	7190	9420	5080	7250	7366.45	1.75	33808	7423	7336	7183	7096	6943	7380	7140	290	2170	500	5510	10	1	57930864	4270	21.12	3.95	12	0.70	349.00	1866.00	9090	20230816	-18.92	6070	20230515	21.42	7450	-1.07	20240215	6640	10.99	20240118	9090	-18.92	20230816	6070	21.42	20230515	7.59	N	099430	500	289 억	1016334	N	N	194	N	N
85	20240215	130632	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7370	120	2	1.66	2556937090	347213	158.96	7280	7450	7190	9420	5080	7250	7364.17	1.75	29191	7423	7336	7183	7096	6943	7380	7140	290	2170	500	5510	10	1	57930864	4270	21.12	3.95	12	0.60	349.00	1866.00	9090	20230816	-18.92	6070	20230515	21.42	7450	-1.07	20240215	6640	10.99	20240118	9090	-18.92	20230816	6070	21.42	20230515	7.59	N	099430	500	289 억	1016334	N	N	194	N	N
86	20240215	120639	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7380	130	2	1.79	2235307410	303673	139.02	7280	7450	7190	9420	5080	7250	7360.90	1.75	28808	7423	7336	7183	7096	6943	7380	7140	290	2170	500	5510	10	1	57930864	4275	21.15	3.95	12	0.52	349.00	1866.00	9090	20230816	-18.81	6070	20230515	21.58	7450	-0.94	20240215	6640	11.14	20240118	9090	-18.81	20230816	6070	21.58	20230515	7.59	N	099430	500	289 억	1016334	N	N	194	N	N
87	20240215	110636	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7410	160	2	2.21	2026958630	275460	126.11	7280	7450	7190	9420	5080	7250	7358.45	1.75	27033	7423	7336	7183	7096	6943	7380	7140	290	2170	500	5510	10	1	57930864	4293	21.23	3.97	12	0.48	349.00	1866.00	9090	20230816	-18.48	6070	20230515	22.08	7450	-0.54	20240215	6640	11.60	20240118	9090	-18.48	20230816	6070	22.08	20230515	7.59	N	099430	500	289 억	1016334	N	N	194	N	N
88	20240215	100634	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7310	60	2	0.83	1695221710	230365	105.46	7280	7450	7190	9420	5080	7250	7358.85	1.75	24192	7423	7336	7183	7096	6943	7380	7140	290	2170	500	5510	10	1	57930864	4235	20.95	3.92	12	0.40	349.00	1866.00	9090	20230816	-19.58	6070	20230515	20.43	7450	-1.88	20240215	6640	10.09	20240118	9090	-19.58	20230816	6070	20.43	20230515	7.59	N	099430	500	289 억	1016334	N	N	194	N	N
89	20240215	090636	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7240	-10	5	-0.14	46958150	6479	2.97	7280	7280	7190	9420	5080	7250	7247.75	1.75	-886	7423	7336	7183	7096	6943	7380	7140	290	2170	500	5510	10	1	57930864	4194	20.74	3.88	12	0.01	349.00	1866.00	9090	20230816	-20.35	6070	20230515	19.28	7360	-1.63	20240129	6640	9.04	20240118	9090	-20.35	20230816	6070	19.28	20230515	7.59	N	099430	500	289 억	1016334	N	N	194	N	N
90	20240214	160632	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7250	90	2	1.26	1532006190	214010	105.78	7030	7270	7030	9300	5020	7160	7158.26	1.65	57826	7320	7240	7190	7110	7060	7215	7085	290	2140	500	5440	10	1	57930864	4200	20.77	3.89	12	0.37	349.00	1866.00	9090	20230816	-20.24	6070	20230515	19.44	7360	-1.49	20240129	6640	9.19	20240118	9090	-20.24	20230816	6070	19.44	20230515	7.52	N	099430	500	289 억	958409	N	N	194	N	N
91	20240214	150631	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7200	40	2	0.56	1303367780	182421	90.16	7030	7230	7030	9300	5020	7160	7144.83	1.65	60282	7320	7240	7190	7110	7060	7215	7085	290	2140	500	5440	10	1	57930864	4171	20.63	3.86	12	0.31	349.00	1866.00	9090	20230816	-20.79	6070	20230515	18.62	7360	-2.17	20240129	6640	8.43	20240118	9090	-20.79	20230816	6070	18.62	20230515	7.52	N	099430	500	289 억	958409	N	N	128	N	N
92	20240214	140630	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7220	60	2	0.84	1224380210	171441	84.74	7030	7230	7030	9300	5020	7160	7141.70	1.65	58297	7320	7240	7190	7110	7060	7215	7085	290	2140	500	5440	10	1	57930864	4183	20.69	3.87	12	0.30	349.00	1866.00	9090	20230816	-20.57	6070	20230515	18.95	7360	-1.90	20240129	6640	8.73	20240118	9090	-20.57	20230816	6070	18.95	20230515	7.52	N	099430	500	289 억	958409	N	N	128	N	N
93	20240214	130632	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7180	20	2	0.28	903505060	126822	62.68	7030	7190	7030	9300	5020	7160	7124.20	1.65	47241	7320	7240	7190	7110	7060	7215	7085	290	2140	500	5440	10	1	57930864	4159	20.57	3.85	12	0.22	349.00	1866.00	9090	20230816	-21.01	6070	20230515	18.29	7360	-2.45	20240129	6640	8.13	20240118	9090	-21.01	20230816	6070	18.29	20230515	7.52	N	099430	500	289 억	958409	N	N	128	N	N
94	20240214	120626	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7150	-10	5	-0.14	809420500	113700	56.20	7030	7180	7030	9300	5020	7160	7118.91	1.65	43466	7320	7240	7190	7110	7060	7215	7085	290	2140	500	5440	10	1	57930864	4142	20.49	3.83	12	0.20	349.00	1866.00	9090	20230816	-21.34	6070	20230515	17.79	7360	-2.85	20240129	6640	7.68	20240118	9090	-21.34	20230816	6070	17.79	20230515	7.52	N	099430	500	289 억	958409	N	N	128	N	N
95	20240214	110632	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7140	-20	5	-0.28	444805700	62691	30.99	7030	7160	7030	9300	5020	7160	7095.21	1.65	17095	7320	7240	7190	7110	7060	7215	7085	290	2140	500	5440	10	1	57930864	4136	20.46	3.83	12	0.11	349.00	1866.00	9090	20230816	-21.45	6070	20230515	17.63	7360	-2.99	20240129	6640	7.53	20240118	9090	-21.45	20230816	6070	17.63	20230515	7.52	N	099430	500	289 억	958409	N	N	128	N	N
96	20240214	090622	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7120	-40	5	-0.56	124254180	17616	8.71	7030	7150	7030	9300	5020	7160	7053.48	1.65	5302	7320	7240	7190	7110	7060	7215	7085	290	2140	500	5440	10	1	57930864	4125	20.40	3.82	12	0.03	349.00	1866.00	9090	20230816	-21.67	6070	20230515	17.30	7360	-3.26	20240129	6640	7.23	20240118	9090	-21.67	20230816	6070	17.30	20230515	7.52	N	099430	500	289 억	958409	N	N	128	N	N
97	20240213	160624	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7160	-30	5	-0.42	1414298070	197106	89.49	7180	7270	7140	9340	5040	7190	7175.39	1.63	13168	7336	7262	7206	7132	7076	7235	7105	290	2150	500	5460	10	1	57930864	4148	20.52	3.84	12	0.34	349.00	1866.00	9090	20230816	-21.23	6070	20230515	17.96	7360	-2.72	20240129	6640	7.83	20240118	9090	-21.23	20230816	6070	17.96	20230515	7.49	N	099430	500	289 억	945256	N	N	128	N	N
98	20240213	150622	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7150	-40	5	-0.56	1352284690	188445	85.56	7180	7270	7140	9340	5040	7190	7176.02	1.63	14458	7336	7262	7206	7132	7076	7235	7105	290	2150	500	5460	10	1	57930864	4142	20.49	3.83	12	0.33	349.00	1866.00	9090	20230816	-21.34	6070	20230515	17.79	7360	-2.85	20240129	6640	7.68	20240118	9090	-21.34	20230816	6070	17.79	20230515	7.49	N	099430	500	289 억	945256	N	N	0	N	N
99	20240213	140630	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7140	-50	5	-0.70	1145192310	159501	72.42	7180	7270	7140	9340	5040	7190	7179.84	1.63	19672	7336	7262	7206	7132	7076	7235	7105	290	2150	500	5460	10	1	57930864	4136	20.46	3.83	12	0.28	349.00	1866.00	9090	20230816	-21.45	6070	20230515	17.63	7360	-2.99	20240129	6640	7.53	20240118	9090	-21.45	20230816	6070	17.63	20230515	7.49	N	099430	500	289 억	945256	N	N	0	N	N
100	20240213	130622	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7160	-30	5	-0.42	890214470	123908	56.26	7180	7270	7150	9340	5040	7190	7184.48	1.63	16953	7336	7262	7206	7132	7076	7235	7105	290	2150	500	5460	10	1	57930864	4148	20.52	3.84	12	0.21	349.00	1866.00	9090	20230816	-21.23	6070	20230515	17.96	7360	-2.72	20240129	6640	7.83	20240118	9090	-21.23	20230816	6070	17.96	20230515	7.49	N	099430	500	289 억	945256	N	N	0	N	N
101	20240213	120630	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7170	-20	5	-0.28	819690930	114062	51.79	7180	7270	7150	9340	5040	7190	7186.36	1.63	16146	7336	7262	7206	7132	7076	7235	7105	290	2150	500	5460	10	1	57930864	4154	20.54	3.84	12	0.20	349.00	1866.00	9090	20230816	-21.12	6070	20230515	18.12	7360	-2.58	20240129	6640	7.98	20240118	9090	-21.12	20230816	6070	18.12	20230515	7.49	N	099430	500	289 억	945256	N	N	0	N	N
102	20240213	110629	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7170	-20	5	-0.28	721623900	100364	45.57	7180	7270	7150	9340	5040	7190	7190.07	1.63	15880	7336	7262	7206	7132	7076	7235	7105	290	2150	500	5460	10	1	57930864	4154	20.54	3.84	12	0.17	349.00	1866.00	9090	20230816	-21.12	6070	20230515	18.12	7360	-2.58	20240129	6640	7.98	20240118	9090	-21.12	20230816	6070	18.12	20230515	7.49	N	099430	500	289 억	945256	N	N	0	N	N
103	20240213	100526	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7180	-10	5	-0.14	527506870	73313	33.29	7180	7270	7150	9340	5040	7190	7195.27	1.63	18815	7336	7262	7206	7132	7076	7235	7105	290	2150	500	5460	10	1	57930864	4159	20.57	3.85	12	0.13	349.00	1866.00	9090	20230816	-21.01	6070	20230515	18.29	7360	-2.45	20240129	6640	8.13	20240118	9090	-21.01	20230816	6070	18.29	20230515	7.49	N	099430	500	289 억	945256	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History