KissMeData/053950/price/prices-20240201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	160526	57	100.00	KOSDAQ	제약	N	N	N	N	N	1260	-9	5	-0.71	195025279	154646	104.89	1269	1278	1255	1649	889	1269	1261.11	3.11	-65829	1282	1275	1266	1259	1250	1277	1261	178	380	500	780	1	1	35593402	448	-5.92	0.42	12	0.43	-213.00	2976.00	2515	20231108	-49.90	1135	20231026	11.01	1745	-27.79	20240102	1255	0.40	20240229	2515	-49.90	20231108	1135	11.01	20231026	1.05	N	053950	500	177 억	1107752	N	N	N	N
3	20240229	150528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1262	-7	5	-0.55	174503301	138366	93.85	1269	1278	1255	1649	889	1269	1261.17	3.11	-63547	1282	1275	1266	1259	1250	1277	1261	178	380	500	780	1	1	35593402	449	-5.92	0.42	12	0.39	-213.00	2976.00	2515	20231108	-49.82	1135	20231026	11.19	1745	-27.68	20240102	1255	0.56	20240229	2515	-49.82	20231108	1135	11.19	20231026	1.05	N	053950	500	177 억	1107752	N	N	N	N
4	20240229	140528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1255	-14	5	-1.10	134536126	106640	72.33	1269	1278	1255	1649	889	1269	1261.59	3.11	-41132	1282	1275	1266	1259	1250	1277	1261	178	380	500	780	1	1	35593402	447	-5.89	0.42	12	0.30	-213.00	2976.00	2515	20231108	-50.10	1135	20231026	10.57	1745	-28.08	20240102	1255	0.00	20240229	2515	-50.10	20231108	1135	10.57	20231026	1.05	N	053950	500	177 억	1107752	N	N	N	N
5	20240229	130528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1258	-11	5	-0.87	108605411	86004	58.33	1269	1278	1255	1649	889	1269	1262.79	3.11	-36099	1282	1275	1266	1259	1250	1277	1261	178	380	500	780	1	1	35593402	448	-5.91	0.42	12	0.24	-213.00	2976.00	2515	20231108	-49.98	1135	20231026	10.84	1745	-27.91	20240102	1255	0.24	20240229	2515	-49.98	20231108	1135	10.84	20231026	1.05	N	053950	500	177 억	1107752	N	N	N	N
6	20240229	120527	57	100.00	KOSDAQ	제약	N	N	N	N	N	1261	-8	5	-0.63	66057866	52190	35.40	1269	1278	1260	1649	889	1269	1265.72	3.11	-10331	1282	1275	1266	1259	1250	1277	1261	178	380	500	780	1	1	35593402	449	-5.92	0.42	12	0.15	-213.00	2976.00	2515	20231108	-49.86	1135	20231026	11.10	1745	-27.74	20240102	1255	0.48	20240201	2515	-49.86	20231108	1135	11.10	20231026	1.05	N	053950	500	177 억	1107752	N	N	N	N
7	20240229	110529	57	100.00	KOSDAQ	제약	N	N	N	N	N	1266	-3	5	-0.24	51938737	41001	27.81	1269	1278	1262	1649	889	1269	1266.77	3.11	-2633	1282	1275	1266	1259	1250	1277	1261	178	380	500	780	1	1	35593402	451	-5.94	0.43	12	0.12	-213.00	2976.00	2515	20231108	-49.66	1135	20231026	11.54	1745	-27.45	20240102	1255	0.88	20240201	2515	-49.66	20231108	1135	11.54	20231026	1.05	N	053950	500	177 억	1107752	N	N	N	N
8	20240229	100528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1269	0	3	0.00	40960246	32338	21.93	1269	1278	1262	1649	889	1269	1266.63	3.11	1365	1282	1275	1266	1259	1250	1277	1261	178	380	500	780	1	1	35593402	452	-5.96	0.43	12	0.09	-213.00	2976.00	2515	20231108	-49.54	1135	20231026	11.81	1745	-27.28	20240102	1255	1.12	20240201	2515	-49.54	20231108	1135	11.81	20231026	1.05	N	053950	500	177 억	1107752	N	N	N	N
9	20240229	090527	57	100.00	KOSDAQ	제약	N	N	N	N	N	1275	6	2	0.47	6360432	4993	3.39	1269	1278	1265	1649	889	1269	1273.87	3.11	-863	1282	1275	1266	1259	1250	1277	1261	178	380	500	780	1	1	35593402	454	-5.99	0.43	12	0.01	-213.00	2976.00	2515	20231108	-49.30	1135	20231026	12.33	1745	-26.93	20240102	1255	1.59	20240201	2515	-49.30	20231108	1135	12.33	20231026	1.05	N	053950	500	177 억	1107752	N	N	N	N
10	20240228	160457	57	100.00	KOSDAQ	제약	N	N	N	N	N	1269	2	2	0.16	176884146	139903	42.70	1269	1273	1257	1647	887	1267	1264.29	3.06	17297	1307	1286	1273	1252	1239	1280	1246	178	380	500	780	1	1	35593402	452	-5.96	0.43	12	0.39	-213.00	2976.00	2515	20231108	-49.54	1135	20231026	11.81	1745	-27.28	20240102	1255	1.12	20240201	2515	-49.54	20231108	1135	11.81	20231026	1.07	N	053950	500	177 억	1090455	N	N	N	N
11	20240228	150457	57	100.00	KOSDAQ	제약	N	N	N	N	N	1268	1	2	0.08	170443542	134826	41.15	1269	1273	1257	1647	887	1267	1264.16	3.06	16795	1307	1286	1273	1252	1239	1280	1246	178	380	500	780	1	1	35593402	451	-5.95	0.43	12	0.38	-213.00	2976.00	2515	20231108	-49.58	1135	20231026	11.72	1745	-27.34	20240102	1255	1.04	20240201	2515	-49.58	20231108	1135	11.72	20231026	1.07	N	053950	500	177 억	1090455	N	N	N	N
12	20240228	140528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1267	0	3	0.00	138580846	109632	33.46	1269	1273	1257	1647	887	1267	1264.04	3.06	11154	1307	1286	1273	1252	1239	1280	1246	178	380	500	780	1	1	35593402	451	-5.95	0.43	12	0.31	-213.00	2976.00	2515	20231108	-49.62	1135	20231026	11.63	1745	-27.39	20240102	1255	0.96	20240201	2515	-49.62	20231108	1135	11.63	20231026	1.07	N	053950	500	177 억	1090455	N	N	N	N
13	20240228	130528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1261	-6	5	-0.47	116814709	92435	28.21	1269	1273	1257	1647	887	1267	1263.73	3.06	6635	1307	1286	1273	1252	1239	1280	1246	178	380	500	780	1	1	35593402	449	-5.92	0.42	12	0.26	-213.00	2976.00	2515	20231108	-49.86	1135	20231026	11.10	1745	-27.74	20240102	1255	0.48	20240201	2515	-49.86	20231108	1135	11.10	20231026	1.07	N	053950	500	177 억	1090455	N	N	N	N
14	20240228	120529	57	100.00	KOSDAQ	제약	N	N	N	N	N	1264	-3	5	-0.24	110201923	87192	26.61	1269	1273	1257	1647	887	1267	1263.88	3.06	9052	1307	1286	1273	1252	1239	1280	1246	178	380	500	780	1	1	35593402	450	-5.93	0.42	12	0.24	-213.00	2976.00	2515	20231108	-49.74	1135	20231026	11.37	1745	-27.56	20240102	1255	0.72	20240201	2515	-49.74	20231108	1135	11.37	20231026	1.07	N	053950	500	177 억	1090455	N	N	N	N
15	20240228	110506	57	100.00	KOSDAQ	제약	N	N	N	N	N	1259	-8	5	-0.63	96389275	76230	23.27	1269	1273	1259	1647	887	1267	1264.44	3.06	8909	1307	1286	1273	1252	1239	1280	1246	178	380	500	780	1	1	35593402	448	-5.91	0.42	12	0.21	-213.00	2976.00	2515	20231108	-49.94	1135	20231026	10.93	1745	-27.85	20240102	1255	0.32	20240201	2515	-49.94	20231108	1135	10.93	20231026	1.07	N	053950	500	177 억	1090455	N	N	N	N
16	20240228	100526	57	100.00	KOSDAQ	제약	N	N	N	N	N	1267	0	3	0.00	56046943	44263	13.51	1269	1273	1261	1647	887	1267	1266.22	3.06	8425	1307	1286	1273	1252	1239	1280	1246	178	380	500	780	1	1	35593402	451	-5.95	0.43	12	0.12	-213.00	2976.00	2515	20231108	-49.62	1135	20231026	11.63	1745	-27.39	20240102	1255	0.96	20240201	2515	-49.62	20231108	1135	11.63	20231026	1.07	N	053950	500	177 억	1090455	N	N	N	N
17	20240228	090527	57	100.00	KOSDAQ	제약	N	N	N	N	N	1265	-2	5	-0.16	13138939	10384	3.17	1269	1273	1261	1647	887	1267	1265.22	3.06	-1209	1307	1286	1273	1252	1239	1280	1246	178	380	500	780	1	1	35593402	450	-5.94	0.43	12	0.03	-213.00	2976.00	2515	20231108	-49.70	1135	20231026	11.45	1745	-27.51	20240102	1255	0.80	20240201	2515	-49.70	20231108	1135	11.45	20231026	1.07	N	053950	500	177 억	1090455	N	N	N	N
18	20240227	160527	57	100.00	KOSDAQ	제약	N	N	N	N	N	1267	-28	5	-2.16	396206813	311945	167.94	1294	1294	1260	1683	907	1295	1270.12	3.25	-66646	1321	1308	1294	1281	1267	1314	1287	178	388	500	800	1	1	35593402	451	-5.95	0.43	12	0.88	-213.00	2976.00	2515	20231108	-49.62	1135	20231026	11.63	1745	-27.39	20240102	1255	0.96	20240201	2515	-49.62	20231108	1135	11.63	20231026	1.09	N	053950	500	177 억	1157101	N	N	N	N
19	20240227	150529	57	100.00	KOSDAQ	제약	N	N	N	N	N	1266	-29	5	-2.24	377208708	296896	159.84	1294	1294	1260	1683	907	1295	1270.51	3.25	-63436	1321	1308	1294	1281	1267	1314	1287	178	388	500	800	1	1	35593402	451	-5.94	0.43	12	0.83	-213.00	2976.00	2515	20231108	-49.66	1135	20231026	11.54	1745	-27.45	20240102	1255	0.88	20240201	2515	-49.66	20231108	1135	11.54	20231026	1.09	N	053950	500	177 억	1157101	N	N	N	N
20	20240227	140526	57	100.00	KOSDAQ	제약	N	N	N	N	N	1262	-33	5	-2.55	355668785	279820	150.64	1294	1294	1261	1683	907	1295	1271.06	3.25	-61969	1321	1308	1294	1281	1267	1314	1287	178	388	500	800	1	1	35593402	449	-5.92	0.42	12	0.79	-213.00	2976.00	2515	20231108	-49.82	1135	20231026	11.19	1745	-27.68	20240102	1255	0.56	20240201	2515	-49.82	20231108	1135	11.19	20231026	1.09	N	053950	500	177 억	1157101	N	N	N	N
21	20240227	130450	57	100.00	KOSDAQ	제약	N	N	N	N	N	1268	-27	5	-2.08	297314189	233587	125.75	1294	1294	1261	1683	907	1295	1272.82	3.25	-63204	1321	1308	1294	1281	1267	1314	1287	178	388	500	800	1	1	35593402	451	-5.95	0.43	12	0.66	-213.00	2976.00	2515	20231108	-49.58	1135	20231026	11.72	1745	-27.34	20240102	1255	1.04	20240201	2515	-49.58	20231108	1135	11.72	20231026	1.09	N	053950	500	177 억	1157101	N	N	N	N
22	20240227	120530	57	100.00	KOSDAQ	제약	N	N	N	N	N	1266	-29	5	-2.24	279422333	219428	118.13	1294	1294	1261	1683	907	1295	1273.41	3.25	-63463	1321	1308	1294	1281	1267	1314	1287	178	388	500	800	1	1	35593402	451	-5.94	0.43	12	0.62	-213.00	2976.00	2515	20231108	-49.66	1135	20231026	11.54	1745	-27.45	20240102	1255	0.88	20240201	2515	-49.66	20231108	1135	11.54	20231026	1.09	N	053950	500	177 억	1157101	N	N	N	N
23	20240227	110527	57	100.00	KOSDAQ	제약	N	N	N	N	N	1265	-30	5	-2.32	262380629	205949	110.87	1294	1294	1261	1683	907	1295	1274.01	3.25	-61926	1321	1308	1294	1281	1267	1314	1287	178	388	500	800	1	1	35593402	450	-5.94	0.43	12	0.58	-213.00	2976.00	2515	20231108	-49.70	1135	20231026	11.45	1745	-27.51	20240102	1255	0.80	20240201	2515	-49.70	20231108	1135	11.45	20231026	1.09	N	053950	500	177 억	1157101	N	N	N	N
24	20240227	100524	57	100.00	KOSDAQ	제약	N	N	N	N	N	1270	-25	5	-1.93	186268503	145774	78.48	1294	1294	1270	1683	907	1295	1277.79	3.25	-53738	1321	1308	1294	1281	1267	1314	1287	178	388	500	800	1	1	35593402	452	-5.96	0.43	12	0.41	-213.00	2976.00	2515	20231108	-49.50	1135	20231026	11.89	1745	-27.22	20240102	1255	1.20	20240201	2515	-49.50	20231108	1135	11.89	20231026	1.09	N	053950	500	177 억	1157101	N	N	N	N
25	20240227	090526	57	100.00	KOSDAQ	제약	N	N	N	N	N	1280	-15	5	-1.16	57665227	44791	24.11	1294	1294	1280	1683	907	1295	1287.43	3.25	-33269	1321	1308	1294	1281	1267	1314	1287	178	388	500	800	1	1	35593402	456	-6.01	0.43	12	0.13	-213.00	2976.00	2515	20231108	-49.11	1135	20231026	12.78	1745	-26.65	20240102	1255	1.99	20240201	2515	-49.11	20231108	1135	12.78	20231026	1.09	N	053950	500	177 억	1157101	N	N	N	N
26	20240226	160525	57	100.00	KOSDAQ	제약	N	N	N	N	N	1295	2	2	0.15	228213239	177382	56.97	1280	1307	1280	1680	906	1293	1286.56	3.25	-1281	1324	1308	1293	1277	1262	1301	1270	178	387	500	800	1	1	35593402	461	-6.08	0.44	12	0.50	-213.00	2976.00	2515	20231108	-48.51	1135	20231026	14.10	1745	-25.79	20240102	1255	3.19	20240201	2515	-48.51	20231108	1135	14.10	20231026	1.07	N	053950	500	177 억	1158382	N	N	N	N
27	20240226	150524	57	100.00	KOSDAQ	제약	N	N	N	N	N	1291	-2	5	-0.15	219174408	170396	54.72	1280	1307	1280	1680	906	1293	1286.26	3.25	-734	1324	1308	1293	1277	1262	1301	1270	178	387	500	800	1	1	35593402	460	-6.06	0.43	12	0.48	-213.00	2976.00	2515	20231108	-48.67	1135	20231026	13.74	1745	-26.02	20240102	1255	2.87	20240201	2515	-48.67	20231108	1135	13.74	20231026	1.07	N	053950	500	177 억	1158382	N	N	N	N
28	20240226	140524	57	100.00	KOSDAQ	제약	N	N	N	N	N	1290	-3	5	-0.23	197198419	153325	49.24	1280	1307	1280	1680	906	1293	1286.15	3.25	-1113	1324	1308	1293	1277	1262	1301	1270	178	387	500	800	1	1	35593402	459	-6.06	0.43	12	0.43	-213.00	2976.00	2515	20231108	-48.71	1135	20231026	13.66	1745	-26.07	20240102	1255	2.79	20240201	2515	-48.71	20231108	1135	13.66	20231026	1.07	N	053950	500	177 억	1158382	N	N	N	N
29	20240226	130522	57	100.00	KOSDAQ	제약	N	N	N	N	N	1290	-3	5	-0.23	184851870	143741	46.16	1280	1307	1280	1680	906	1293	1286.01	3.25	-3238	1324	1308	1293	1277	1262	1301	1270	178	387	500	800	1	1	35593402	459	-6.06	0.43	12	0.40	-213.00	2976.00	2515	20231108	-48.71	1135	20231026	13.66	1745	-26.07	20240102	1255	2.79	20240201	2515	-48.71	20231108	1135	13.66	20231026	1.07	N	053950	500	177 억	1158382	N	N	N	N
30	20240226	120521	57	100.00	KOSDAQ	제약	N	N	N	N	N	1288	-5	5	-0.39	146125369	113656	36.50	1280	1307	1280	1680	906	1293	1285.68	3.25	-7143	1324	1308	1293	1277	1262	1301	1270	178	387	500	800	1	1	35593402	458	-6.05	0.43	12	0.32	-213.00	2976.00	2515	20231108	-48.79	1135	20231026	13.48	1745	-26.19	20240102	1255	2.63	20240201	2515	-48.79	20231108	1135	13.48	20231026	1.07	N	053950	500	177 억	1158382	N	N	N	N
31	20240226	110520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1288	-5	5	-0.39	71589786	55569	17.85	1280	1307	1280	1680	906	1293	1288.30	3.25	-7748	1324	1308	1293	1277	1262	1301	1270	178	387	500	800	1	1	35593402	458	-6.05	0.43	12	0.16	-213.00	2976.00	2515	20231108	-48.79	1135	20231026	13.48	1745	-26.19	20240102	1255	2.63	20240201	2515	-48.79	20231108	1135	13.48	20231026	1.07	N	053950	500	177 억	1158382	N	N	N	N
32	20240226	100517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1290	-3	5	-0.23	51385992	39873	12.81	1280	1307	1280	1680	906	1293	1288.74	3.25	-5073	1324	1308	1293	1277	1262	1301	1270	178	387	500	800	1	1	35593402	459	-6.06	0.43	12	0.11	-213.00	2976.00	2515	20231108	-48.71	1135	20231026	13.66	1745	-26.07	20240102	1255	2.79	20240201	2515	-48.71	20231108	1135	13.66	20231026	1.07	N	053950	500	177 억	1158382	N	N	N	N
33	20240226	090516	57	100.00	KOSDAQ	제약	N	N	N	N	N	1305	12	2	0.93	11290010	8731	2.80	1280	1307	1280	1680	906	1293	1293.09	3.25	-1083	1324	1308	1293	1277	1262	1301	1270	178	387	500	800	1	1	35593402	464	-6.13	0.44	12	0.02	-213.00	2976.00	2515	20231108	-48.11	1135	20231026	14.98	1745	-25.21	20240102	1255	3.98	20240201	2515	-48.11	20231108	1135	14.98	20231026	1.07	N	053950	500	177 억	1158382	N	N	N	N
34	20240223	160520	57	100.00	KOSDAQ	제약	N	N	N	N	N	1293	-7	5	-0.54	401515131	310863	132.79	1300	1309	1278	1690	910	1300	1291.61	3.24	4669	1332	1316	1308	1292	1284	1312	1288	178	390	500	800	1	1	35593402	460	-6.07	0.43	12	0.87	-213.00	2976.00	2515	20231108	-48.59	1135	20231026	13.92	1745	-25.90	20240102	1255	3.03	20240201	2515	-48.59	20231108	1135	13.92	20231026	1.07	N	053950	500	177 억	1153691	N	N	N	N
35	20240223	150517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1291	-9	5	-0.69	368507779	285273	121.86	1300	1309	1278	1690	910	1300	1291.77	3.24	4841	1332	1316	1308	1292	1284	1312	1288	178	390	500	800	1	1	35593402	460	-6.06	0.43	12	0.80	-213.00	2976.00	2515	20231108	-48.67	1135	20231026	13.74	1745	-26.02	20240102	1255	2.87	20240201	2515	-48.67	20231108	1135	13.74	20231026	1.07	N	053950	500	177 억	1153691	N	N	N	N
36	20240223	140517	57	100.00	KOSDAQ	제약	N	N	N	N	N	1295	-5	5	-0.38	318856144	246849	105.45	1300	1309	1278	1690	910	1300	1291.71	3.24	15829	1332	1316	1308	1292	1284	1312	1288	178	390	500	800	1	1	35593402	461	-6.08	0.44	12	0.69	-213.00	2976.00	2515	20231108	-48.51	1135	20231026	14.10	1745	-25.79	20240102	1255	3.19	20240201	2515	-48.51	20231108	1135	14.10	20231026	1.07	N	053950	500	177 억	1153691	N	N	N	N
37	20240223	130515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1291	-9	5	-0.69	283164886	219323	93.69	1300	1309	1278	1690	910	1300	1291.09	3.24	28615	1332	1316	1308	1292	1284	1312	1288	178	390	500	800	1	1	35593402	460	-6.06	0.43	12	0.62	-213.00	2976.00	2515	20231108	-48.67	1135	20231026	13.74	1745	-26.02	20240102	1255	2.87	20240201	2515	-48.67	20231108	1135	13.74	20231026	1.07	N	053950	500	177 억	1153691	N	N	N	N
38	20240223	120515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1298	-2	5	-0.15	247628668	191733	81.90	1300	1309	1278	1690	910	1300	1291.53	3.24	26922	1332	1316	1308	1292	1284	1312	1288	178	390	500	800	1	1	35593402	462	-6.09	0.44	12	0.54	-213.00	2976.00	2515	20231108	-48.39	1135	20231026	14.36	1745	-25.62	20240102	1255	3.43	20240201	2515	-48.39	20231108	1135	14.36	20231026	1.07	N	053950	500	177 억	1153691	N	N	N	N
39	20240223	110512	57	100.00	KOSDAQ	제약	N	N	N	N	N	1304	4	2	0.31	221838531	171930	73.44	1300	1309	1278	1690	910	1300	1290.28	3.24	34305	1332	1316	1308	1292	1284	1312	1288	178	390	500	800	1	1	35593402	464	-6.12	0.44	12	0.48	-213.00	2976.00	2515	20231108	-48.15	1135	20231026	14.89	1745	-25.27	20240102	1255	3.90	20240201	2515	-48.15	20231108	1135	14.89	20231026	1.07	N	053950	500	177 억	1153691	N	N	N	N
40	20240223	100510	57	100.00	KOSDAQ	제약	N	N	N	N	N	1296	-4	5	-0.31	160151261	124512	53.19	1300	1309	1278	1690	910	1300	1286.23	3.24	16908	1332	1316	1308	1292	1284	1312	1288	178	390	500	800	1	1	35593402	461	-6.08	0.44	12	0.35	-213.00	2976.00	2515	20231108	-48.47	1135	20231026	14.19	1745	-25.73	20240102	1255	3.27	20240201	2515	-48.47	20231108	1135	14.19	20231026	1.07	N	053950	500	177 억	1153691	N	N	N	N
41	20240223	090513	57	100.00	KOSDAQ	제약	N	N	N	N	N	1295	-5	5	-0.38	8572113	6609	2.82	1300	1309	1291	1690	910	1300	1297.04	3.24	-3805	1332	1316	1308	1292	1284	1312	1288	178	390	500	800	1	1	35593402	461	-6.08	0.44	12	0.02	-213.00	2976.00	2515	20231108	-48.51	1135	20231026	14.10	1745	-25.79	20240102	1255	3.19	20240201	2515	-48.51	20231108	1135	14.10	20231026	1.07	N	053950	500	177 억	1153691	N	N	N	N
42	20240222	160506	57	100.00	KOSDAQ	제약	N	N	N	N	N	1300	-25	5	-1.89	302448457	231380	72.36	1317	1324	1300	1722	928	1325	1307.19	3.30	-22252	1386	1355	1338	1307	1290	1347	1299	178	397	500	820	1	1	35593402	463	-6.10	0.44	12	0.65	-213.00	2976.00	2515	20231108	-48.31	1135	20231026	14.54	1745	-25.50	20240102	1255	3.59	20240201	2515	-48.31	20231108	1135	14.54	20231026	1.08	N	053950	500	177 억	1175943	N	N	N	N
43	20240222	150515	57	100.00	KOSDAQ	제약	N	N	N	N	N	1305	-20	5	-1.51	261233488	199702	62.45	1317	1324	1301	1722	928	1325	1308.12	3.30	-13825	1386	1355	1338	1307	1290	1347	1299	178	397	500	820	1	1	35593402	464	-6.13	0.44	12	0.56	-213.00	2976.00	2515	20231108	-48.11	1135	20231026	14.98	1745	-25.21	20240102	1255	3.98	20240201	2515	-48.11	20231108	1135	14.98	20231026	1.08	N	053950	500	177 억	1175943	N	N	N	N
44	20240222	140513	57	100.00	KOSDAQ	제약	N	N	N	N	N	1307	-18	5	-1.36	219959830	168028	52.55	1317	1324	1302	1722	928	1325	1309.07	3.30	-4892	1386	1355	1338	1307	1290	1347	1299	178	397	500	820	1	1	35593402	465	-6.14	0.44	12	0.47	-213.00	2976.00	2515	20231108	-48.03	1135	20231026	15.15	1745	-25.10	20240102	1255	4.14	20240201	2515	-48.03	20231108	1135	15.15	20231026	1.08	N	053950	500	177 억	1175943	N	N	N	N
45	20240222	130504	57	100.00	KOSDAQ	제약	N	N	N	N	N	1307	-18	5	-1.36	191955415	146568	45.84	1317	1324	1302	1722	928	1325	1309.67	3.30	-3541	1386	1355	1338	1307	1290	1347	1299	178	397	500	820	1	1	35593402	465	-6.14	0.44	12	0.41	-213.00	2976.00	2515	20231108	-48.03	1135	20231026	15.15	1745	-25.10	20240102	1255	4.14	20240201	2515	-48.03	20231108	1135	15.15	20231026	1.08	N	053950	500	177 억	1175943	N	N	N	N
46	20240222	120510	57	100.00	KOSDAQ	제약	N	N	N	N	N	1308	-17	5	-1.28	137224384	104645	32.73	1317	1324	1306	1722	928	1325	1311.33	3.30	5133	1386	1355	1338	1307	1290	1347	1299	178	397	500	820	1	1	35593402	466	-6.14	0.44	12	0.29	-213.00	2976.00	2515	20231108	-47.99	1135	20231026	15.24	1745	-25.04	20240102	1255	4.22	20240201	2515	-47.99	20231108	1135	15.24	20231026	1.08	N	053950	500	177 억	1175943	N	N	N	N
47	20240222	110507	57	100.00	KOSDAQ	제약	N	N	N	N	N	1314	-11	5	-0.83	122904536	93714	29.31	1317	1324	1306	1722	928	1325	1311.49	3.30	7417	1386	1355	1338	1307	1290	1347	1299	178	397	500	820	1	1	35593402	468	-6.17	0.44	12	0.26	-213.00	2976.00	2515	20231108	-47.75	1135	20231026	15.77	1745	-24.70	20240102	1255	4.70	20240201	2515	-47.75	20231108	1135	15.77	20231026	1.08	N	053950	500	177 억	1175943	N	N	N	N
48	20240222	100504	57	100.00	KOSDAQ	제약	N	N	N	N	N	1311	-14	5	-1.06	76210677	58065	18.16	1317	1324	1306	1722	928	1325	1312.51	3.30	7742	1386	1355	1338	1307	1290	1347	1299	178	397	500	820	1	1	35593402	467	-6.15	0.44	12	0.16	-213.00	2976.00	2515	20231108	-47.87	1135	20231026	15.51	1745	-24.87	20240102	1255	4.46	20240201	2515	-47.87	20231108	1135	15.51	20231026	1.08	N	053950	500	177 억	1175943	N	N	N	N
49	20240222	090512	57	100.00	KOSDAQ	제약	N	N	N	N	N	1322	-3	5	-0.23	15797826	12034	3.76	1317	1324	1308	1722	928	1325	1312.77	3.30	-519	1386	1355	1338	1307	1290	1347	1299	178	397	500	820	1	1	35593402	471	-6.21	0.44	12	0.03	-213.00	2976.00	2515	20231108	-47.44	1135	20231026	16.48	1745	-24.24	20240102	1255	5.34	20240201	2515	-47.44	20231108	1135	16.48	20231026	1.08	N	053950	500	177 억	1175943	N	N	N	N
50	20240221	160507	57	100.00	KOSDAQ	제약	N	N	N	N	N	1325	-44	5	-3.21	426474547	319146	109.21	1369	1369	1321	1779	959	1369	1336.32	3.44	-48134	1419	1393	1365	1339	1311	1380	1326	178	410	500	840	1	1	35593402	472	-6.22	0.45	12	0.90	-213.00	2976.00	2515	20231108	-47.32	1135	20231026	16.74	1745	-24.07	20240102	1255	5.58	20240201	2515	-47.32	20231108	1135	16.74	20231026	1.07	N	053950	500	177 억	1225077	N	N	N	N
51	20240221	150503	57	100.00	KOSDAQ	제약	N	N	N	N	N	1324	-45	5	-3.29	393411581	294183	100.67	1369	1369	1323	1779	959	1369	1337.30	3.44	-45611	1419	1393	1365	1339	1311	1380	1326	178	410	500	840	1	1	35593402	471	-6.22	0.44	12	0.83	-213.00	2976.00	2515	20231108	-47.36	1135	20231026	16.65	1745	-24.13	20240102	1255	5.50	20240201	2515	-47.36	20231108	1135	16.65	20231026	1.07	N	053950	500	177 억	1225077	N	N	N	N
52	20240221	140504	57	100.00	KOSDAQ	제약	N	N	N	N	N	1328	-41	5	-2.99	289541924	215881	73.87	1369	1369	1327	1779	959	1369	1341.21	3.44	-11136	1419	1393	1365	1339	1311	1380	1326	178	410	500	840	1	1	35593402	473	-6.23	0.45	12	0.61	-213.00	2976.00	2515	20231108	-47.20	1135	20231026	17.00	1745	-23.90	20240102	1255	5.82	20240201	2515	-47.20	20231108	1135	17.00	20231026	1.07	N	053950	500	177 억	1225077	N	N	N	N
53	20240221	130505	57	100.00	KOSDAQ	제약	N	N	N	N	N	1336	-33	5	-2.41	255444314	190254	65.10	1369	1369	1330	1779	959	1369	1342.65	3.44	-8038	1419	1393	1365	1339	1311	1380	1326	178	410	500	840	1	1	35593402	476	-6.27	0.45	12	0.53	-213.00	2976.00	2515	20231108	-46.88	1135	20231026	17.71	1745	-23.44	20240102	1255	6.45	20240201	2515	-46.88	20231108	1135	17.71	20231026	1.07	N	053950	500	177 억	1225077	N	N	N	N
54	20240221	120505	57	100.00	KOSDAQ	제약	N	N	N	N	N	1339	-30	5	-2.19	200737222	149207	51.06	1369	1369	1333	1779	959	1369	1345.36	3.44	1201	1419	1393	1365	1339	1311	1380	1326	178	410	500	840	1	1	35593402	477	-6.29	0.45	12	0.42	-213.00	2976.00	2515	20231108	-46.76	1135	20231026	17.97	1745	-23.27	20240102	1255	6.69	20240201	2515	-46.76	20231108	1135	17.97	20231026	1.07	N	053950	500	177 억	1225077	N	N	N	N
55	20240221	110510	57	100.00	KOSDAQ	제약	N	N	N	N	N	1346	-23	5	-1.68	172241884	127922	43.77	1369	1369	1333	1779	959	1369	1346.46	3.44	2950	1419	1393	1365	1339	1311	1380	1326	178	410	500	840	1	1	35593402	479	-6.32	0.45	12	0.36	-213.00	2976.00	2515	20231108	-46.48	1135	20231026	18.59	1745	-22.87	20240102	1255	7.25	20240201	2515	-46.48	20231108	1135	18.59	20231026	1.07	N	053950	500	177 억	1225077	N	N	N	N
56	20240221	100503	57	100.00	KOSDAQ	제약	N	N	N	N	N	1355	-14	5	-1.02	106941015	79241	27.12	1369	1369	1340	1779	959	1369	1349.57	3.44	-2164	1419	1393	1365	1339	1311	1380	1326	178	410	500	840	1	1	35593402	482	-6.36	0.46	12	0.22	-213.00	2976.00	2515	20231108	-46.12	1135	20231026	19.38	1745	-22.35	20240102	1255	7.97	20240201	2515	-46.12	20231108	1135	19.38	20231026	1.07	N	053950	500	177 억	1225077	N	N	N	N
57	20240221	090502	57	100.00	KOSDAQ	제약	N	N	N	N	N	1356	-13	5	-0.95	14427245	10587	3.62	1369	1369	1356	1779	959	1369	1362.73	3.44	-3831	1419	1393	1365	1339	1311	1380	1326	178	410	500	840	1	1	35593402	483	-6.37	0.46	12	0.03	-213.00	2976.00	2515	20231108	-46.08	1135	20231026	19.47	1745	-22.29	20240102	1255	8.05	20240201	2515	-46.08	20231108	1135	19.47	20231026	1.07	N	053950	500	177 억	1225077	N	N	N	N
58	20240220	160458	57	100.00	KOSDAQ	제약	N	N	N	N	N	1369	-11	5	-0.80	392014113	286538	37.86	1383	1391	1337	1794	966	1380	1368.11	3.66	-65162	1439	1409	1362	1332	1285	1424	1347	178	414	500	850	1	1	35593402	487	-6.43	0.46	12	0.81	-213.00	2976.00	2515	20231108	-45.57	1135	20231026	20.62	1745	-21.55	20240102	1255	9.08	20240201	2515	-45.57	20231108	1135	20.62	20231026	1.06	N	053950	500	177 억	1301547	N	N	N	N
59	20240220	150500	57	100.00	KOSDAQ	제약	N	N	N	N	N	1362	-18	5	-1.30	383125470	280028	37.00	1383	1391	1337	1794	966	1380	1368.17	3.66	-62429	1439	1409	1362	1332	1285	1424	1347	178	414	500	850	1	1	35593402	485	-6.39	0.46	12	0.79	-213.00	2976.00	2515	20231108	-45.84	1135	20231026	20.00	1745	-21.95	20240102	1255	8.53	20240201	2515	-45.84	20231108	1135	20.00	20231026	1.06	N	053950	500	177 억	1301547	N	N	N	N
60	20240220	140502	57	100.00	KOSDAQ	제약	N	N	N	N	N	1362	-18	5	-1.30	357719601	261345	34.54	1383	1391	1337	1794	966	1380	1368.76	3.66	-61853	1439	1409	1362	1332	1285	1424	1347	178	414	500	850	1	1	35593402	485	-6.39	0.46	12	0.73	-213.00	2976.00	2515	20231108	-45.84	1135	20231026	20.00	1745	-21.95	20240102	1255	8.53	20240201	2515	-45.84	20231108	1135	20.00	20231026	1.06	N	053950	500	177 억	1301547	N	N	N	N
61	20240220	130502	57	100.00	KOSDAQ	제약	N	N	N	N	N	1370	-10	5	-0.72	332478424	242828	32.09	1383	1391	1337	1794	966	1380	1369.19	3.66	-59643	1439	1409	1362	1332	1285	1424	1347	178	414	500	850	1	1	35593402	488	-6.43	0.46	12	0.68	-213.00	2976.00	2515	20231108	-45.53	1135	20231026	20.70	1745	-21.49	20240102	1255	9.16	20240201	2515	-45.53	20231108	1135	20.70	20231026	1.06	N	053950	500	177 억	1301547	N	N	N	N
62	20240220	120459	57	100.00	KOSDAQ	제약	N	N	N	N	N	1366	-14	5	-1.01	290630059	212194	28.04	1383	1391	1337	1794	966	1380	1369.64	3.66	-53313	1439	1409	1362	1332	1285	1424	1347	178	414	500	850	1	1	35593402	486	-6.41	0.46	12	0.60	-213.00	2976.00	2515	20231108	-45.69	1135	20231026	20.35	1745	-21.72	20240102	1255	8.84	20240201	2515	-45.69	20231108	1135	20.35	20231026	1.06	N	053950	500	177 억	1301547	N	N	N	N
63	20240220	110458	57	100.00	KOSDAQ	제약	N	N	N	N	N	1369	-11	5	-0.80	260575822	190091	25.12	1383	1391	1337	1794	966	1380	1370.80	3.66	-57518	1439	1409	1362	1332	1285	1424	1347	178	414	500	850	1	1	35593402	487	-6.43	0.46	12	0.53	-213.00	2976.00	2515	20231108	-45.57	1135	20231026	20.62	1745	-21.55	20240102	1255	9.08	20240201	2515	-45.57	20231108	1135	20.62	20231026	1.06	N	053950	500	177 억	1301547	N	N	N	N
64	20240220	100450	57	100.00	KOSDAQ	제약	N	N	N	N	N	1365	-15	5	-1.09	182259388	133048	17.58	1383	1391	1337	1794	966	1380	1369.88	3.66	-45587	1439	1409	1362	1332	1285	1424	1347	178	414	500	850	1	1	35593402	486	-6.41	0.46	12	0.37	-213.00	2976.00	2515	20231108	-45.73	1135	20231026	20.26	1745	-21.78	20240102	1255	8.76	20240201	2515	-45.73	20231108	1135	20.26	20231026	1.06	N	053950	500	177 억	1301547	N	N	N	N
65	20240220	090501	57	100.00	KOSDAQ	제약	N	N	N	N	N	1389	9	2	0.65	14686794	10604	1.40	1383	1391	1381	1794	966	1380	1385.02	3.66	-297	1439	1409	1362	1332	1285	1424	1347	178	414	500	850	1	1	35593402	494	-6.52	0.47	12	0.03	-213.00	2976.00	2515	20231108	-44.77	1135	20231026	22.38	1745	-20.40	20240102	1255	10.68	20240201	2515	-44.77	20231108	1135	22.38	20231026	1.06	N	053950	500	177 억	1301547	N	N	N	N
66	20240219	160501	57	100.00	KOSDAQ	제약	N	N	N	N	N	1380	51	2	3.84	1034285912	753500	261.22	1340	1392	1315	1727	931	1329	1372.64	3.67	-5452	1357	1342	1328	1313	1299	1350	1321	178	398	500	820	1	1	35593402	491	-6.48	0.46	12	2.12	-213.00	2976.00	2515	20231108	-45.13	1135	20231026	21.59	1745	-20.92	20240102	1255	9.96	20240201	2515	-45.13	20231108	1135	21.59	20231026	1.04	N	053950	500	177 억	1306589	N	N	N	N
67	20240219	150503	57	100.00	KOSDAQ	제약	N	N	N	N	N	1374	45	2	3.39	998547609	727558	252.23	1340	1392	1315	1727	931	1329	1372.46	3.67	-852	1357	1342	1328	1313	1299	1350	1321	178	398	500	820	1	1	35593402	489	-6.45	0.46	12	2.04	-213.00	2976.00	2515	20231108	-45.37	1135	20231026	21.06	1745	-21.26	20240102	1255	9.48	20240201	2515	-45.37	20231108	1135	21.06	20231026	1.04	N	053950	500	177 억	1306589	N	N	N	N
68	20240219	140503	57	100.00	KOSDAQ	제약	N	N	N	N	N	1377	48	2	3.61	900975628	656352	227.54	1340	1392	1315	1727	931	1329	1372.70	3.67	-10352	1357	1342	1328	1313	1299	1350	1321	178	398	500	820	1	1	35593402	490	-6.46	0.46	12	1.84	-213.00	2976.00	2515	20231108	-45.25	1135	20231026	21.32	1745	-21.09	20240102	1255	9.72	20240201	2515	-45.25	20231108	1135	21.32	20231026	1.04	N	053950	500	177 억	1306589	N	N	N	N
69	20240219	130502	57	100.00	KOSDAQ	제약	N	N	N	N	N	1390	61	2	4.59	766666099	558663	193.68	1340	1392	1315	1727	931	1329	1372.32	3.67	-5773	1357	1342	1328	1313	1299	1350	1321	178	398	500	820	1	1	35593402	495	-6.53	0.47	12	1.57	-213.00	2976.00	2515	20231108	-44.73	1135	20231026	22.47	1745	-20.34	20240102	1255	10.76	20240201	2515	-44.73	20231108	1135	22.47	20231026	1.04	N	053950	500	177 억	1306589	N	N	N	N
70	20240219	120502	57	100.00	KOSDAQ	제약	N	N	N	N	N	1379	50	2	3.76	609901132	445423	154.42	1340	1390	1315	1727	931	1329	1369.26	3.67	5973	1357	1342	1328	1313	1299	1350	1321	178	398	500	820	1	1	35593402	491	-6.47	0.46	12	1.25	-213.00	2976.00	2515	20231108	-45.17	1135	20231026	21.50	1745	-20.97	20240102	1255	9.88	20240201	2515	-45.17	20231108	1135	21.50	20231026	1.04	N	053950	500	177 억	1306589	N	N	N	N
71	20240219	110502	57	100.00	KOSDAQ	제약	N	N	N	N	N	1376	47	2	3.54	361766095	266239	92.30	1340	1380	1315	1727	931	1329	1358.80	3.67	25553	1357	1342	1328	1313	1299	1350	1321	178	398	500	820	1	1	35593402	490	-6.46	0.46	12	0.75	-213.00	2976.00	2515	20231108	-45.29	1135	20231026	21.23	1745	-21.15	20240102	1255	9.64	20240201	2515	-45.29	20231108	1135	21.23	20231026	1.04	N	053950	500	177 억	1306589	N	N	N	N
72	20240219	100456	57	100.00	KOSDAQ	제약	N	N	N	N	N	1360	31	2	2.33	183099347	135568	47.00	1340	1367	1315	1727	931	1329	1350.61	3.67	23607	1357	1342	1328	1313	1299	1350	1321	178	398	500	820	1	1	35593402	484	-6.38	0.46	12	0.38	-213.00	2976.00	2515	20231108	-45.92	1135	20231026	19.82	1745	-22.06	20240102	1255	8.37	20240201	2515	-45.92	20231108	1135	19.82	20231026	1.04	N	053950	500	177 억	1306589	N	N	N	N
73	20240219	090500	57	100.00	KOSDAQ	제약	N	N	N	N	N	1339	10	2	0.75	11252742	8397	2.91	1340	1347	1339	1727	931	1329	1340.09	3.67	-5501	1357	1342	1328	1313	1299	1350	1321	178	398	500	820	1	1	35593402	477	-6.29	0.45	12	0.02	-213.00	2976.00	2515	20231108	-46.76	1135	20231026	17.97	1745	-23.27	20240102	1255	6.69	20240201	2515	-46.76	20231108	1135	17.97	20231026	1.04	N	053950	500	177 억	1306589	N	N	N	N
74	20240216	160456	57	100.00	KOSDAQ	제약	N	N	N	N	N	1329	11	2	0.83	382372104	287534	118.18	1318	1343	1314	1713	923	1318	1329.83	3.55	43954	1344	1331	1320	1307	1296	1325	1301	178	395	500	810	1	1	35593402	473	-6.24	0.45	12	0.81	-213.00	2976.00	2515	20231108	-47.16	1135	20231026	17.09	1745	-23.84	20240102	1255	5.90	20240201	2515	-47.16	20231108	1135	17.09	20231026	1.04	N	053950	500	177 억	1262635	N	N	N	N
75	20240216	150459	57	100.00	KOSDAQ	제약	N	N	N	N	N	1339	21	2	1.59	347630056	261450	107.46	1318	1343	1314	1713	923	1318	1329.62	3.55	35356	1344	1331	1320	1307	1296	1325	1301	178	395	500	810	1	1	35593402	477	-6.29	0.45	12	0.73	-213.00	2976.00	2515	20231108	-46.76	1135	20231026	17.97	1745	-23.27	20240102	1255	6.69	20240201	2515	-46.76	20231108	1135	17.97	20231026	1.04	N	053950	500	177 억	1262635	N	N	N	N
76	20240216	140502	57	100.00	KOSDAQ	제약	N	N	N	N	N	1338	20	2	1.52	317779686	239148	98.29	1318	1343	1314	1713	923	1318	1328.80	3.55	30481	1344	1331	1320	1307	1296	1325	1301	178	395	500	810	1	1	35593402	476	-6.28	0.45	12	0.67	-213.00	2976.00	2515	20231108	-46.80	1135	20231026	17.89	1745	-23.32	20240102	1255	6.61	20240201	2515	-46.80	20231108	1135	17.89	20231026	1.04	N	053950	500	177 억	1262635	N	N	N	N
77	20240216	130456	57	100.00	KOSDAQ	제약	N	N	N	N	N	1332	14	2	1.06	232198253	175194	72.01	1318	1339	1314	1713	923	1318	1325.38	3.55	9756	1344	1331	1320	1307	1296	1325	1301	178	395	500	810	1	1	35593402	474	-6.25	0.45	12	0.49	-213.00	2976.00	2515	20231108	-47.04	1135	20231026	17.36	1745	-23.67	20240102	1255	6.14	20240201	2515	-47.04	20231108	1135	17.36	20231026	1.04	N	053950	500	177 억	1262635	N	N	N	N
78	20240216	120459	57	100.00	KOSDAQ	제약	N	N	N	N	N	1335	17	2	1.29	215442182	162606	66.83	1318	1339	1314	1713	923	1318	1324.93	3.55	10798	1344	1331	1320	1307	1296	1325	1301	178	395	500	810	1	1	35593402	475	-6.27	0.45	12	0.46	-213.00	2976.00	2515	20231108	-46.92	1135	20231026	17.62	1745	-23.50	20240102	1255	6.37	20240201	2515	-46.92	20231108	1135	17.62	20231026	1.04	N	053950	500	177 억	1262635	N	N	N	N
79	20240216	110500	57	100.00	KOSDAQ	제약	N	N	N	N	N	1333	15	2	1.14	201595855	152212	62.56	1318	1339	1314	1713	923	1318	1324.44	3.55	11218	1344	1331	1320	1307	1296	1325	1301	178	395	500	810	1	1	35593402	474	-6.26	0.45	12	0.43	-213.00	2976.00	2515	20231108	-47.00	1135	20231026	17.44	1745	-23.61	20240102	1255	6.22	20240201	2515	-47.00	20231108	1135	17.44	20231026	1.04	N	053950	500	177 억	1262635	N	N	N	N
80	20240216	100457	57	100.00	KOSDAQ	제약	N	N	N	N	N	1326	8	2	0.61	115356363	87492	35.96	1318	1327	1314	1713	923	1318	1318.48	3.55	13139	1344	1331	1320	1307	1296	1325	1301	178	395	500	810	1	1	35593402	472	-6.23	0.45	12	0.25	-213.00	2976.00	2515	20231108	-47.28	1135	20231026	16.83	1745	-24.01	20240102	1255	5.66	20240201	2515	-47.28	20231108	1135	16.83	20231026	1.04	N	053950	500	177 억	1262635	N	N	N	N
81	20240216	090452	57	100.00	KOSDAQ	제약	N	N	N	N	N	1322	4	2	0.30	18680354	14193	5.83	1318	1322	1314	1713	923	1318	1316.17	3.55	1126	1344	1331	1320	1307	1296	1325	1301	178	395	500	810	1	1	35593402	471	-6.21	0.44	12	0.04	-213.00	2976.00	2515	20231108	-47.44	1135	20231026	16.48	1745	-24.24	20240102	1255	5.34	20240201	2515	-47.44	20231108	1135	16.48	20231026	1.04	N	053950	500	177 억	1262635	N	N	N	N
82	20240215	160456	57	100.00	KOSDAQ	제약	N	N	N	N	N	1318	1	2	0.08	320350758	242497	142.60	1322	1333	1309	1712	922	1317	1321.06	3.60	-17664	1353	1335	1318	1300	1283	1344	1309	178	395	500	810	1	1	35593402	469	-6.19	0.44	12	0.68	-213.00	2976.00	2515	20231108	-47.59	1135	20231026	16.12	1745	-24.47	20240102	1255	5.02	20240201	2515	-47.59	20231108	1135	16.12	20231026	1.10	N	053950	500	177 억	1281308	N	N	N	N
83	20240215	150458	57	100.00	KOSDAQ	제약	N	N	N	N	N	1317	0	3	0.00	312191708	236305	138.96	1322	1333	1309	1712	922	1317	1321.14	3.60	-17456	1353	1335	1318	1300	1283	1344	1309	178	395	500	810	1	1	35593402	469	-6.18	0.44	12	0.66	-213.00	2976.00	2515	20231108	-47.63	1135	20231026	16.04	1745	-24.53	20240102	1255	4.94	20240201	2515	-47.63	20231108	1135	16.04	20231026	1.10	N	053950	500	177 억	1281308	N	N	N	N
84	20240215	140455	57	100.00	KOSDAQ	제약	N	N	N	N	N	1332	15	2	1.14	223630320	169159	99.47	1322	1333	1309	1712	922	1317	1322.01	3.60	-4403	1353	1335	1318	1300	1283	1344	1309	178	395	500	810	1	1	35593402	474	-6.25	0.45	12	0.48	-213.00	2976.00	2515	20231108	-47.04	1135	20231026	17.36	1745	-23.67	20240102	1255	6.14	20240201	2515	-47.04	20231108	1135	17.36	20231026	1.10	N	053950	500	177 억	1281308	N	N	N	N
85	20240215	130452	57	100.00	KOSDAQ	제약	N	N	N	N	N	1325	8	2	0.61	199512808	151014	88.80	1322	1333	1309	1712	922	1317	1321.15	3.60	412	1353	1335	1318	1300	1283	1344	1309	178	395	500	810	1	1	35593402	472	-6.22	0.45	12	0.42	-213.00	2976.00	2515	20231108	-47.32	1135	20231026	16.74	1745	-24.07	20240102	1255	5.58	20240201	2515	-47.32	20231108	1135	16.74	20231026	1.10	N	053950	500	177 억	1281308	N	N	N	N
86	20240215	120455	57	100.00	KOSDAQ	제약	N	N	N	N	N	1320	3	2	0.23	126633523	96102	56.51	1322	1323	1309	1712	922	1317	1317.70	3.60	6868	1353	1335	1318	1300	1283	1344	1309	178	395	500	810	1	1	35593402	470	-6.20	0.44	12	0.27	-213.00	2976.00	2515	20231108	-47.51	1135	20231026	16.30	1745	-24.36	20240102	1255	5.18	20240201	2515	-47.51	20231108	1135	16.30	20231026	1.10	N	053950	500	177 억	1281308	N	N	N	N
87	20240215	110452	57	100.00	KOSDAQ	제약	N	N	N	N	N	1321	4	2	0.30	107663469	81723	48.06	1322	1323	1309	1712	922	1317	1317.42	3.60	3877	1353	1335	1318	1300	1283	1344	1309	178	395	500	810	1	1	35593402	470	-6.20	0.44	12	0.23	-213.00	2976.00	2515	20231108	-47.48	1135	20231026	16.39	1745	-24.30	20240102	1255	5.26	20240201	2515	-47.48	20231108	1135	16.39	20231026	1.10	N	053950	500	177 억	1281308	N	N	N	N
88	20240215	100451	57	100.00	KOSDAQ	제약	N	N	N	N	N	1316	-1	5	-0.08	78962153	59953	35.26	1322	1323	1309	1712	922	1317	1317.07	3.60	-5520	1353	1335	1318	1300	1283	1344	1309	178	395	500	810	1	1	35593402	468	-6.18	0.44	12	0.17	-213.00	2976.00	2515	20231108	-47.67	1135	20231026	15.95	1745	-24.58	20240102	1255	4.86	20240201	2515	-47.67	20231108	1135	15.95	20231026	1.10	N	053950	500	177 억	1281308	N	N	N	N
89	20240215	090451	57	100.00	KOSDAQ	제약	N	N	N	N	N	1320	3	2	0.23	12824027	9768	5.74	1322	1322	1309	1712	922	1317	1312.86	3.60	-5317	1353	1335	1318	1300	1283	1344	1309	178	395	500	810	1	1	35593402	470	-6.20	0.44	12	0.03	-213.00	2976.00	2515	20231108	-47.51	1135	20231026	16.30	1745	-24.36	20240102	1255	5.18	20240201	2515	-47.51	20231108	1135	16.30	20231026	1.10	N	053950	500	177 억	1281308	N	N	N	N
90	20240214	160449	57	100.00	KOSDAQ	제약	N	N	N	N	N	1317	-3	5	-0.23	221605054	168561	67.13	1311	1336	1301	1716	924	1320	1314.66	3.68	-26896	1341	1330	1312	1301	1283	1336	1307	178	396	500	810	1	1	35593402	469	-6.18	0.44	12	0.47	-213.00	2976.00	2515	20231108	-47.63	1135	20231026	16.04	1745	-24.53	20240102	1255	4.94	20240201	2515	-47.63	20231108	1135	16.04	20231026	1.14	N	053950	500	177 억	1309181	N	N	N	N
91	20240214	150450	57	100.00	KOSDAQ	제약	N	N	N	N	N	1314	-6	5	-0.45	198778472	151260	60.24	1311	1336	1301	1716	924	1320	1314.12	3.68	-22496	1341	1330	1312	1301	1283	1336	1307	178	396	500	810	1	1	35593402	468	-6.17	0.44	12	0.42	-213.00	2976.00	2515	20231108	-47.75	1135	20231026	15.77	1745	-24.70	20240102	1255	4.70	20240201	2515	-47.75	20231108	1135	15.77	20231026	1.14	N	053950	500	177 억	1309181	N	N	N	N
92	20240214	140447	57	100.00	KOSDAQ	제약	N	N	N	N	N	1312	-8	5	-0.61	178044552	135489	53.96	1311	1336	1301	1716	924	1320	1314.05	3.68	-18669	1341	1330	1312	1301	1283	1336	1307	178	396	500	810	1	1	35593402	467	-6.16	0.44	12	0.38	-213.00	2976.00	2515	20231108	-47.83	1135	20231026	15.59	1745	-24.81	20240102	1255	4.54	20240201	2515	-47.83	20231108	1135	15.59	20231026	1.14	N	053950	500	177 억	1309181	N	N	N	N
93	20240214	130449	57	100.00	KOSDAQ	제약	N	N	N	N	N	1327	7	2	0.53	160099117	121831	48.52	1311	1336	1301	1716	924	1320	1314.06	3.68	-14837	1341	1330	1312	1301	1283	1336	1307	178	396	500	810	1	1	35593402	472	-6.23	0.45	12	0.34	-213.00	2976.00	2515	20231108	-47.24	1135	20231026	16.92	1745	-23.95	20240102	1255	5.74	20240201	2515	-47.24	20231108	1135	16.92	20231026	1.14	N	053950	500	177 억	1309181	N	N	N	N
94	20240214	120446	57	100.00	KOSDAQ	제약	N	N	N	N	N	1313	-7	5	-0.53	131303941	100051	39.85	1311	1330	1301	1716	924	1320	1312.30	3.68	-10622	1341	1330	1312	1301	1283	1336	1307	178	396	500	810	1	1	35593402	467	-6.16	0.44	12	0.28	-213.00	2976.00	2515	20231108	-47.79	1135	20231026	15.68	1745	-24.76	20240102	1255	4.62	20240201	2515	-47.79	20231108	1135	15.68	20231026	1.14	N	053950	500	177 억	1309181	N	N	N	N
95	20240214	110452	57	100.00	KOSDAQ	제약	N	N	N	N	N	1309	-11	5	-0.83	121877578	92864	36.98	1311	1330	1301	1716	924	1320	1312.36	3.68	-10302	1341	1330	1312	1301	1283	1336	1307	178	396	500	810	1	1	35593402	466	-6.15	0.44	12	0.26	-213.00	2976.00	2515	20231108	-47.95	1135	20231026	15.33	1745	-24.99	20240102	1255	4.30	20240201	2515	-47.95	20231108	1135	15.33	20231026	1.14	N	053950	500	177 억	1309181	N	N	N	N
96	20240214	090444	57	100.00	KOSDAQ	제약	N	N	N	N	N	1306	-14	5	-1.06	27011363	20648	8.22	1311	1318	1301	1716	924	1320	1307.64	3.68	-3314	1341	1330	1312	1301	1283	1336	1307	178	396	500	810	1	1	35593402	465	-6.13	0.44	12	0.06	-213.00	2976.00	2515	20231108	-48.07	1135	20231026	15.07	1745	-25.16	20240102	1255	4.06	20240201	2515	-48.07	20231108	1135	15.07	20231026	1.14	N	053950	500	177 억	1309181	N	N	N	N
97	20240213	160445	57	100.00	KOSDAQ	제약	N	N	N	N	N	1320	26	2	2.01	320133106	244899	75.40	1300	1323	1294	1682	906	1294	1307.20	3.29	132791	1314	1303	1296	1285	1278	1309	1291	178	388	500	800	1	1	35593402	470	-6.20	0.44	12	0.69	-213.00	2976.00	2515	20231108	-47.51	1135	20231026	16.30	1745	-24.36	20240102	1255	5.18	20240201	2515	-47.51	20231108	1135	16.30	20231026	1.07	N	053950	500	177 억	1172683	N	N	N	N
98	20240213	150442	57	100.00	KOSDAQ	제약	N	N	N	N	N	1320	26	2	2.01	310402942	237525	73.13	1300	1323	1294	1682	906	1294	1306.82	3.29	132534	1314	1303	1296	1285	1278	1309	1291	178	388	500	800	1	1	35593402	470	-6.20	0.44	12	0.67	-213.00	2976.00	2515	20231108	-47.51	1135	20231026	16.30	1745	-24.36	20240102	1255	5.18	20240201	2515	-47.51	20231108	1135	16.30	20231026	1.07	N	053950	500	177 억	1172683	N	N	N	N
99	20240213	140450	57	100.00	KOSDAQ	제약	N	N	N	N	N	1322	28	2	2.16	289747497	221877	68.31	1300	1323	1294	1682	906	1294	1305.89	3.29	127369	1314	1303	1296	1285	1278	1309	1291	178	388	500	800	1	1	35593402	471	-6.21	0.44	12	0.62	-213.00	2976.00	2515	20231108	-47.44	1135	20231026	16.48	1745	-24.24	20240102	1255	5.34	20240201	2515	-47.44	20231108	1135	16.48	20231026	1.07	N	053950	500	177 억	1172683	N	N	N	N
100	20240213	130445	57	100.00	KOSDAQ	제약	N	N	N	N	N	1318	24	2	1.85	266227923	204062	62.82	1300	1321	1294	1682	906	1294	1304.64	3.29	122194	1314	1303	1296	1285	1278	1309	1291	178	388	500	800	1	1	35593402	469	-6.19	0.44	12	0.57	-213.00	2976.00	2515	20231108	-47.59	1135	20231026	16.12	1745	-24.47	20240102	1255	5.02	20240201	2515	-47.59	20231108	1135	16.12	20231026	1.07	N	053950	500	177 억	1172683	N	N	N	N
101	20240213	120449	57	100.00	KOSDAQ	제약	N	N	N	N	N	1311	17	2	1.31	231062529	177359	54.60	1300	1315	1294	1682	906	1294	1302.80	3.29	110996	1314	1303	1296	1285	1278	1309	1291	178	388	500	800	1	1	35593402	467	-6.15	0.44	12	0.50	-213.00	2976.00	2515	20231108	-47.87	1135	20231026	15.51	1745	-24.87	20240102	1255	4.46	20240201	2515	-47.87	20231108	1135	15.51	20231026	1.07	N	053950	500	177 억	1172683	N	N	N	N
102	20240213	110447	57	100.00	KOSDAQ	제약	N	N	N	N	N	1314	20	2	1.55	204994396	157456	48.48	1300	1315	1294	1682	906	1294	1301.92	3.29	108628	1314	1303	1296	1285	1278	1309	1291	178	388	500	800	1	1	35593402	468	-6.17	0.44	12	0.44	-213.00	2976.00	2515	20231108	-47.75	1135	20231026	15.77	1745	-24.70	20240102	1255	4.70	20240201	2515	-47.75	20231108	1135	15.77	20231026	1.07	N	053950	500	177 억	1172683	N	N	N	N
103	20240213	100404	57	100.00	KOSDAQ	제약	N	N	N	N	N	1310	16	2	1.24	166480276	128111	39.44	1300	1312	1294	1682	906	1294	1299.50	3.29	105008	1314	1303	1296	1285	1278	1309	1291	178	388	500	800	1	1	35593402	466	-6.15	0.44	12	0.36	-213.00	2976.00	2515	20231108	-47.91	1135	20231026	15.42	1745	-24.93	20240102	1255	4.38	20240201	2515	-47.91	20231108	1135	15.42	20231026	1.07	N	053950	500	177 억	1172683	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History