KissMeData/058820/price/prices-20240201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160538	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2170	-50	5	-2.25	852064010	389886	90.75	2210	2220	2165	2885	1555	2220	2185.56	4.84	-57120	2280	2250	2220	2190	2160	2235	2175	694	665	500	1640	5	1	138892244	3014	-723.33	1.63	12	0.28	-3.00	1332.00	2830	20230912	-23.32	1900	20230316	14.21	2480	-12.50	20240103	2165	0.23	20240229	2830	-23.32	20230912	1900	14.21	20230316	3.81	N	058820	500	694 억	6721437	N	N	3	N	N
3	20240229	150540	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2185	-35	5	-1.58	788585370	360692	83.95	2210	2220	2165	2885	1555	2220	2186.31	4.84	-50091	2280	2250	2220	2190	2160	2235	2175	694	665	500	1640	5	1	138892244	3035	-728.33	1.64	12	0.26	-3.00	1332.00	2830	20230912	-22.79	1900	20230316	15.00	2480	-11.90	20240103	2165	0.92	20240229	2830	-22.79	20230912	1900	15.00	20230316	3.81	N	058820	500	694 억	6721437	N	N	2	N	N
4	20240229	140540	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2190	-30	5	-1.35	575194945	262573	61.11	2210	2220	2175	2885	1555	2220	2190.61	4.84	-59117	2280	2250	2220	2190	2160	2235	2175	694	665	500	1640	5	1	138892244	3042	-730.00	1.64	12	0.19	-3.00	1332.00	2830	20230912	-22.61	1900	20230316	15.26	2480	-11.69	20240103	2175	0.69	20240229	2830	-22.61	20230912	1900	15.26	20230316	3.81	N	058820	500	694 억	6721437	N	N	2	N	N
5	20240229	130540	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2175	-45	5	-2.03	479159310	218580	50.87	2210	2220	2175	2885	1555	2220	2192.15	4.84	-45315	2280	2250	2220	2190	2160	2235	2175	694	665	500	1640	5	1	138892244	3021	-725.00	1.63	12	0.16	-3.00	1332.00	2830	20230912	-23.14	1900	20230316	14.47	2480	-12.30	20240103	2175	0.00	20240229	2830	-23.14	20230912	1900	14.47	20230316	3.81	N	058820	500	694 억	6721437	N	N	2	N	N
6	20240229	120539	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2195	-25	5	-1.13	250350655	113913	26.51	2210	2220	2190	2885	1555	2220	2197.74	4.84	-38715	2280	2250	2220	2190	2160	2235	2175	694	665	500	1640	5	1	138892244	3049	-731.67	1.65	12	0.08	-3.00	1332.00	2830	20230912	-22.44	1900	20230316	15.53	2480	-11.49	20240103	2180	0.69	20240201	2830	-22.44	20230912	1900	15.53	20230316	3.81	N	058820	500	694 억	6721437	N	N	2	N	N
7	20240229	110540	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2205	-15	5	-0.68	170122655	77364	18.01	2210	2220	2190	2885	1555	2220	2198.99	4.84	-33540	2280	2250	2220	2190	2160	2235	2175	694	665	500	1640	5	1	138892244	3063	-735.00	1.66	12	0.06	-3.00	1332.00	2830	20230912	-22.08	1900	20230316	16.05	2480	-11.09	20240103	2180	1.15	20240201	2830	-22.08	20230912	1900	16.05	20230316	3.81	N	058820	500	694 억	6721437	N	N	2	N	N
8	20240229	100540	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2200	-20	5	-0.90	93950715	42738	9.95	2210	2220	2190	2885	1555	2220	2198.29	4.84	-14541	2280	2250	2220	2190	2160	2235	2175	694	665	500	1640	5	1	138892244	3056	-733.33	1.65	12	0.03	-3.00	1332.00	2830	20230912	-22.26	1900	20230316	15.79	2480	-11.29	20240103	2180	0.92	20240201	2830	-22.26	20230912	1900	15.79	20230316	3.81	N	058820	500	694 억	6721437	N	N	2	N	N
9	20240229	090539	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2210	-10	5	-0.45	28796530	13091	3.05	2210	2220	2195	2885	1555	2220	2199.72	4.84	-3191	2280	2250	2220	2190	2160	2235	2175	694	665	500	1640	5	1	138892244	3070	-736.67	1.66	12	0.01	-3.00	1332.00	2830	20230912	-21.91	1900	20230316	16.32	2480	-10.89	20240103	2180	1.38	20240201	2830	-21.91	20230912	1900	16.32	20230316	3.81	N	058820	500	694 억	6721437	N	N	2	N	N
10	20240228	160507	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2220	0	3	0.00	946869030	428799	133.23	2235	2250	2190	2885	1555	2220	2208.18	4.87	-44733	2263	2241	2223	2201	2183	2232	2192	694	665	500	1640	5	1	138892244	3083	-740.00	1.67	12	0.31	-3.00	1332.00	2830	20230912	-21.55	1900	20230316	16.84	2480	-10.48	20240103	2180	1.83	20240201	2830	-21.55	20230912	1900	16.84	20230316	3.80	N	058820	500	694 억	6764793	N	N	2	N	N
11	20240228	150508	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2210	-10	5	-0.45	875246815	396372	123.16	2235	2250	2190	2885	1555	2220	2208.14	4.87	-43533	2263	2241	2223	2201	2183	2232	2192	694	665	500	1640	5	1	138892244	3070	-736.67	1.66	12	0.29	-3.00	1332.00	2830	20230912	-21.91	1900	20230316	16.32	2480	-10.89	20240103	2180	1.38	20240201	2830	-21.91	20230912	1900	16.32	20230316	3.80	N	058820	500	694 억	6764793	N	N	2	N	N
12	20240228	140540	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2215	-5	5	-0.23	826688030	374355	116.32	2235	2250	2190	2885	1555	2220	2208.30	4.87	-43996	2263	2241	2223	2201	2183	2232	2192	694	665	500	1640	5	1	138892244	3076	-738.33	1.66	12	0.27	-3.00	1332.00	2830	20230912	-21.73	1900	20230316	16.58	2480	-10.69	20240103	2180	1.61	20240201	2830	-21.73	20230912	1900	16.58	20230316	3.80	N	058820	500	694 억	6764793	N	N	2	N	N
13	20240228	130540	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2210	-10	5	-0.45	795040295	360044	111.87	2235	2250	2190	2885	1555	2220	2208.18	4.87	-39103	2263	2241	2223	2201	2183	2232	2192	694	665	500	1640	5	1	138892244	3070	-736.67	1.66	12	0.26	-3.00	1332.00	2830	20230912	-21.91	1900	20230316	16.32	2480	-10.89	20240103	2180	1.38	20240201	2830	-21.91	20230912	1900	16.32	20230316	3.80	N	058820	500	694 억	6764793	N	N	2	N	N
14	20240228	120541	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2205	-15	5	-0.68	625158350	283029	87.94	2235	2250	2190	2885	1555	2220	2208.81	4.87	-15313	2263	2241	2223	2201	2183	2232	2192	694	665	500	1640	5	1	138892244	3063	-735.00	1.66	12	0.20	-3.00	1332.00	2830	20230912	-22.08	1900	20230316	16.05	2480	-11.09	20240103	2180	1.15	20240201	2830	-22.08	20230912	1900	16.05	20230316	3.80	N	058820	500	694 억	6764793	N	N	2	N	N
15	20240228	110518	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2210	-10	5	-0.45	589743565	266995	82.96	2235	2250	2190	2885	1555	2220	2208.82	4.87	-10740	2263	2241	2223	2201	2183	2232	2192	694	665	500	1640	5	1	138892244	3070	-736.67	1.66	12	0.19	-3.00	1332.00	2830	20230912	-21.91	1900	20230316	16.32	2480	-10.89	20240103	2180	1.38	20240201	2830	-21.91	20230912	1900	16.32	20230316	3.80	N	058820	500	694 억	6764793	N	N	2	N	N
16	20240228	100538	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2205	-15	5	-0.68	363531155	164210	51.02	2235	2250	2205	2885	1555	2220	2213.82	4.87	-21007	2263	2241	2223	2201	2183	2232	2192	694	665	500	1640	5	1	138892244	3063	-735.00	1.66	12	0.12	-3.00	1332.00	2830	20230912	-22.08	1900	20230316	16.05	2480	-11.09	20240103	2180	1.15	20240201	2830	-22.08	20230912	1900	16.05	20230316	3.80	N	058820	500	694 억	6764793	N	N	2	N	N
17	20240228	090540	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2240	20	2	0.90	27169850	12151	3.78	2235	2250	2215	2885	1555	2220	2236.02	4.87	-5410	2263	2241	2223	2201	2183	2232	2192	694	665	500	1640	5	1	138892244	3111	-746.67	1.68	12	0.01	-3.00	1332.00	2830	20230912	-20.85	1900	20230316	17.89	2480	-9.68	20240103	2180	2.75	20240201	2830	-20.85	20230912	1900	17.89	20230316	3.80	N	058820	500	694 억	6764793	N	N	2	N	N
18	20240227	160539	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2220	-10	5	-0.45	707419530	318951	80.17	2245	2245	2205	2895	1565	2230	2217.95	4.90	-37019	2290	2260	2240	2210	2190	2250	2200	694	665	500	1650	5	1	138892244	3083	-740.00	1.67	12	0.23	-3.00	1332.00	2830	20230912	-21.55	1900	20230316	16.84	2480	-10.48	20240103	2180	1.83	20240201	2830	-21.55	20230912	1900	16.84	20230316	3.78	N	058820	500	694 억	6801812	N	N	2	N	N
19	20240227	150541	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2215	-15	5	-0.67	670729900	302411	76.01	2245	2245	2205	2895	1565	2230	2217.94	4.90	-38204	2290	2260	2240	2210	2190	2250	2200	694	665	500	1650	5	1	138892244	3076	-738.33	1.66	12	0.22	-3.00	1332.00	2830	20230912	-21.73	1900	20230316	16.58	2480	-10.69	20240103	2180	1.61	20240201	2830	-21.73	20230912	1900	16.58	20230316	3.78	N	058820	500	694 억	6801812	N	N	3	N	N
20	20240227	140538	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2215	-15	5	-0.67	597419065	269373	67.71	2245	2245	2205	2895	1565	2230	2217.81	4.90	-40354	2290	2260	2240	2210	2190	2250	2200	694	665	500	1650	5	1	138892244	3076	-738.33	1.66	12	0.19	-3.00	1332.00	2830	20230912	-21.73	1900	20230316	16.58	2480	-10.69	20240103	2180	1.61	20240201	2830	-21.73	20230912	1900	16.58	20230316	3.78	N	058820	500	694 억	6801812	N	N	3	N	N
21	20240227	130501	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2225	-5	5	-0.22	518806760	233909	58.79	2245	2245	2205	2895	1565	2230	2217.99	4.90	-40720	2290	2260	2240	2210	2190	2250	2200	694	665	500	1650	5	1	138892244	3090	-741.67	1.67	12	0.17	-3.00	1332.00	2830	20230912	-21.38	1900	20230316	17.11	2480	-10.28	20240103	2180	2.06	20240201	2830	-21.38	20230912	1900	17.11	20230316	3.78	N	058820	500	694 억	6801812	N	N	3	N	N
22	20240227	120542	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2220	-10	5	-0.45	483403700	217941	54.78	2245	2245	2205	2895	1565	2230	2218.05	4.90	-43003	2290	2260	2240	2210	2190	2250	2200	694	665	500	1650	5	1	138892244	3083	-740.00	1.67	12	0.16	-3.00	1332.00	2830	20230912	-21.55	1900	20230316	16.84	2480	-10.48	20240103	2180	1.83	20240201	2830	-21.55	20230912	1900	16.84	20230316	3.78	N	058820	500	694 억	6801812	N	N	3	N	N
23	20240227	110539	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2220	-10	5	-0.45	374317835	168753	42.42	2245	2245	2205	2895	1565	2230	2218.14	4.90	-15338	2290	2260	2240	2210	2190	2250	2200	694	665	500	1650	5	1	138892244	3083	-740.00	1.67	12	0.12	-3.00	1332.00	2830	20230912	-21.55	1900	20230316	16.84	2480	-10.48	20240103	2180	1.83	20240201	2830	-21.55	20230912	1900	16.84	20230316	3.78	N	058820	500	694 억	6801812	N	N	3	N	N
24	20240227	100536	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2220	-10	5	-0.45	301780255	136089	34.21	2245	2245	2205	2895	1565	2230	2217.52	4.90	-16781	2290	2260	2240	2210	2190	2250	2200	694	665	500	1650	5	1	138892244	3083	-740.00	1.67	12	0.10	-3.00	1332.00	2830	20230912	-21.55	1900	20230316	16.84	2480	-10.48	20240103	2180	1.83	20240201	2830	-21.55	20230912	1900	16.84	20230316	3.78	N	058820	500	694 억	6801812	N	N	3	N	N
25	20240227	090538	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2245	15	2	0.67	12427905	5558	1.40	2245	2245	2230	2895	1565	2230	2236.04	4.90	-3588	2290	2260	2240	2210	2190	2250	2200	694	665	500	1650	5	1	138892244	3118	-748.33	1.69	12	0.00	-3.00	1332.00	2830	20230912	-20.67	1900	20230316	18.16	2480	-9.48	20240103	2180	2.98	20240201	2830	-20.67	20230912	1900	18.16	20230316	3.78	N	058820	500	694 억	6801812	N	N	3	N	N
26	20240226	160537	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2230	-35	5	-1.55	890276100	397309	144.11	2260	2270	2220	2940	1590	2265	2240.77	4.87	34012	2305	2285	2265	2245	2225	2295	2255	694	675	500	1670	5	1	138892244	3097	-743.33	1.67	12	0.29	-3.00	1332.00	2830	20230912	-21.20	1900	20230316	17.37	2480	-10.08	20240103	2180	2.29	20240201	2830	-21.20	20230912	1900	17.37	20230316	3.78	N	058820	500	694 억	6767783	N	N	3	N	N
27	20240226	150536	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2230	-35	5	-1.55	844331945	376679	136.63	2260	2270	2220	2940	1590	2265	2241.52	4.87	33516	2305	2285	2265	2245	2225	2295	2255	694	675	500	1670	5	1	138892244	3097	-743.33	1.67	12	0.27	-3.00	1332.00	2830	20230912	-21.20	1900	20230316	17.37	2480	-10.08	20240103	2180	2.29	20240201	2830	-21.20	20230912	1900	17.37	20230316	3.78	N	058820	500	694 억	6767783	N	N	3	N	N
28	20240226	140536	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2235	-30	5	-1.32	770810270	343764	124.69	2260	2270	2220	2940	1590	2265	2242.27	4.87	36868	2305	2285	2265	2245	2225	2295	2255	694	675	500	1670	5	1	138892244	3104	-745.00	1.68	12	0.25	-3.00	1332.00	2830	20230912	-21.02	1900	20230316	17.63	2480	-9.88	20240103	2180	2.52	20240201	2830	-21.02	20230912	1900	17.63	20230316	3.78	N	058820	500	694 억	6767783	N	N	3	N	N
29	20240226	130534	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2235	-30	5	-1.32	583656970	259747	94.21	2260	2270	2230	2940	1590	2265	2247.02	4.87	41388	2305	2285	2265	2245	2225	2295	2255	694	675	500	1670	5	1	138892244	3104	-745.00	1.68	12	0.19	-3.00	1332.00	2830	20230912	-21.02	1900	20230316	17.63	2480	-9.88	20240103	2180	2.52	20240201	2830	-21.02	20230912	1900	17.63	20230316	3.78	N	058820	500	694 억	6767783	N	N	3	N	N
30	20240226	120533	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2245	-20	5	-0.88	493853395	219612	79.66	2260	2270	2230	2940	1590	2265	2248.75	4.87	45070	2305	2285	2265	2245	2225	2295	2255	694	675	500	1670	5	1	138892244	3118	-748.33	1.69	12	0.16	-3.00	1332.00	2830	20230912	-20.67	1900	20230316	18.16	2480	-9.48	20240103	2180	2.98	20240201	2830	-20.67	20230912	1900	18.16	20230316	3.78	N	058820	500	694 억	6767783	N	N	3	N	N
31	20240226	110532	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2265	0	3	0.00	418573335	186068	67.49	2260	2270	2230	2940	1590	2265	2249.57	4.87	50324	2305	2285	2265	2245	2225	2295	2255	694	675	500	1670	5	1	138892244	3146	-755.00	1.70	12	0.13	-3.00	1332.00	2830	20230912	-19.96	1900	20230316	19.21	2480	-8.67	20240103	2180	3.90	20240201	2830	-19.96	20230912	1900	19.21	20230316	3.78	N	058820	500	694 억	6767783	N	N	3	N	N
32	20240226	100529	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2260	-5	5	-0.22	322790745	143661	52.11	2260	2265	2230	2940	1590	2265	2246.89	4.87	45118	2305	2285	2265	2245	2225	2295	2255	694	675	500	1670	5	1	138892244	3139	-753.33	1.70	12	0.10	-3.00	1332.00	2830	20230912	-20.14	1900	20230316	18.95	2480	-8.87	20240103	2180	3.67	20240201	2830	-20.14	20230912	1900	18.95	20230316	3.78	N	058820	500	694 억	6767783	N	N	3	N	N
33	20240226	090528	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2255	-10	5	-0.44	36589265	16228	5.89	2260	2265	2250	2940	1590	2265	2254.70	4.87	-2156	2305	2285	2265	2245	2225	2295	2255	694	675	500	1670	5	1	138892244	3132	-751.67	1.69	12	0.01	-3.00	1332.00	2830	20230912	-20.32	1900	20230316	18.68	2480	-9.07	20240103	2180	3.44	20240201	2830	-20.32	20230912	1900	18.68	20230316	3.78	N	058820	500	694 억	6767783	N	N	3	N	N
34	20240223	160531	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2265	20	2	0.89	623224340	275423	78.79	2250	2285	2245	2915	1575	2245	2262.79	4.86	14743	2315	2280	2260	2225	2205	2270	2215	694	670	500	1660	5	1	138892244	3146	-755.00	1.70	12	0.20	-3.00	1332.00	2830	20230912	-19.96	1900	20230316	19.21	2480	-8.67	20240103	2180	3.90	20240201	2830	-19.96	20230912	1900	19.21	20230316	3.73	N	058820	500	694 억	6753025	N	N	3	N	N
35	20240223	150529	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2270	25	2	1.11	605572885	267615	76.56	2250	2285	2245	2915	1575	2245	2262.85	4.86	15007	2315	2280	2260	2225	2205	2270	2215	694	670	500	1660	5	1	138892244	3153	-756.67	1.70	12	0.19	-3.00	1332.00	2830	20230912	-19.79	1900	20230316	19.47	2480	-8.47	20240103	2180	4.13	20240201	2830	-19.79	20230912	1900	19.47	20230316	3.73	N	058820	500	694 억	6753025	N	N	3	N	N
36	20240223	140529	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2255	10	2	0.45	513141865	226696	64.85	2250	2285	2245	2915	1575	2245	2263.57	4.86	16704	2315	2280	2260	2225	2205	2270	2215	694	670	500	1660	5	1	138892244	3132	-751.67	1.69	12	0.16	-3.00	1332.00	2830	20230912	-20.32	1900	20230316	18.68	2480	-9.07	20240103	2180	3.44	20240201	2830	-20.32	20230912	1900	18.68	20230316	3.73	N	058820	500	694 억	6753025	N	N	3	N	N
37	20240223	130527	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2255	10	2	0.45	463494135	204696	58.56	2250	2285	2245	2915	1575	2245	2264.30	4.86	18673	2315	2280	2260	2225	2205	2270	2215	694	670	500	1660	5	1	138892244	3132	-751.67	1.69	12	0.15	-3.00	1332.00	2830	20230912	-20.32	1900	20230316	18.68	2480	-9.07	20240103	2180	3.44	20240201	2830	-20.32	20230912	1900	18.68	20230316	3.73	N	058820	500	694 억	6753025	N	N	3	N	N
38	20240223	120527	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2265	20	2	0.89	374321740	165063	47.22	2250	2285	2245	2915	1575	2245	2267.75	4.86	31199	2315	2280	2260	2225	2205	2270	2215	694	670	500	1660	5	1	138892244	3146	-755.00	1.70	12	0.12	-3.00	1332.00	2830	20230912	-19.96	1900	20230316	19.21	2480	-8.67	20240103	2180	3.90	20240201	2830	-19.96	20230912	1900	19.21	20230316	3.73	N	058820	500	694 억	6753025	N	N	3	N	N
39	20240223	110523	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2275	30	2	1.34	322064695	141964	40.61	2250	2285	2245	2915	1575	2245	2268.64	4.86	32213	2315	2280	2260	2225	2205	2270	2215	694	670	500	1660	5	1	138892244	3160	-758.33	1.71	12	0.10	-3.00	1332.00	2830	20230912	-19.61	1900	20230316	19.74	2480	-8.27	20240103	2180	4.36	20240201	2830	-19.61	20230912	1900	19.74	20230316	3.73	N	058820	500	694 억	6753025	N	N	3	N	N
40	20240223	100521	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2270	25	2	1.11	177197865	78232	22.38	2250	2280	2245	2915	1575	2245	2265.03	4.86	5080	2315	2280	2260	2225	2205	2270	2215	694	670	500	1660	5	1	138892244	3153	-756.67	1.70	12	0.06	-3.00	1332.00	2830	20230912	-19.79	1900	20230316	19.47	2480	-8.47	20240103	2180	4.13	20240201	2830	-19.79	20230912	1900	19.47	20230316	3.73	N	058820	500	694 억	6753025	N	N	3	N	N
41	20240223	090525	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2250	5	2	0.22	23478665	10393	2.97	2250	2265	2250	2915	1575	2245	2259.08	4.86	-5995	2315	2280	2260	2225	2205	2270	2215	694	670	500	1660	5	1	138892244	3125	-750.00	1.69	12	0.01	-3.00	1332.00	2830	20230912	-20.49	1900	20230316	18.42	2480	-9.27	20240103	2180	3.21	20240201	2830	-20.49	20230912	1900	18.42	20230316	3.73	N	058820	500	694 억	6753025	N	N	3	N	N
42	20240222	160517	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2245	-25	5	-1.10	788595925	348651	52.84	2290	2295	2240	2950	1590	2270	2261.97	4.94	-105272	2406	2337	2301	2232	2196	2320	2215	694	680	500	1670	5	1	138892244	3118	-748.33	1.69	12	0.25	-3.00	1332.00	2830	20230912	-20.67	1900	20230316	18.16	2480	-9.48	20240103	2180	2.98	20240201	2830	-20.67	20230912	1900	18.16	20230316	3.74	N	058820	500	694 억	6858297	N	N	3	N	N
43	20240222	150527	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2255	-15	5	-0.66	746660855	329992	50.01	2290	2295	2240	2950	1590	2270	2262.66	4.94	-104118	2406	2337	2301	2232	2196	2320	2215	694	680	500	1670	5	1	138892244	3132	-751.67	1.69	12	0.24	-3.00	1332.00	2830	20230912	-20.32	1900	20230316	18.68	2480	-9.07	20240103	2180	3.44	20240201	2830	-20.32	20230912	1900	18.68	20230316	3.74	N	058820	500	694 억	6858297	N	N	0	N	N
44	20240222	140525	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2260	-10	5	-0.44	624194005	275486	41.75	2290	2295	2240	2950	1590	2270	2265.79	4.94	-79266	2406	2337	2301	2232	2196	2320	2215	694	680	500	1670	5	1	138892244	3139	-753.33	1.70	12	0.20	-3.00	1332.00	2830	20230912	-20.14	1900	20230316	18.95	2480	-8.87	20240103	2180	3.67	20240201	2830	-20.14	20230912	1900	18.95	20230316	3.74	N	058820	500	694 억	6858297	N	N	0	N	N
45	20240222	130516	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2250	-20	5	-0.88	592012880	261204	39.58	2290	2295	2240	2950	1590	2270	2266.48	4.94	-70229	2406	2337	2301	2232	2196	2320	2215	694	680	500	1670	5	1	138892244	3125	-750.00	1.69	12	0.19	-3.00	1332.00	2830	20230912	-20.49	1900	20230316	18.42	2480	-9.27	20240103	2180	3.21	20240201	2830	-20.49	20230912	1900	18.42	20230316	3.74	N	058820	500	694 억	6858297	N	N	0	N	N
46	20240222	120522	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2260	-10	5	-0.44	450642155	198330	30.06	2290	2295	2250	2950	1590	2270	2272.18	4.94	-50842	2406	2337	2301	2232	2196	2320	2215	694	680	500	1670	5	1	138892244	3139	-753.33	1.70	12	0.14	-3.00	1332.00	2830	20230912	-20.14	1900	20230316	18.95	2480	-8.87	20240103	2180	3.67	20240201	2830	-20.14	20230912	1900	18.95	20230316	3.74	N	058820	500	694 억	6858297	N	N	0	N	N
47	20240222	110518	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2280	10	2	0.44	257371205	112850	17.10	2290	2295	2270	2950	1590	2270	2280.65	4.94	-22218	2406	2337	2301	2232	2196	2320	2215	694	680	500	1670	5	1	138892244	3167	-760.00	1.71	12	0.08	-3.00	1332.00	2830	20230912	-19.43	1900	20230316	20.00	2480	-8.06	20240103	2180	4.59	20240201	2830	-19.43	20230912	1900	20.00	20230316	3.74	N	058820	500	694 억	6858297	N	N	0	N	N
48	20240222	100515	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2285	15	2	0.66	155656255	68251	10.34	2290	2295	2270	2950	1590	2270	2280.64	4.94	3943	2406	2337	2301	2232	2196	2320	2215	694	680	500	1670	5	1	138892244	3174	-761.67	1.72	12	0.05	-3.00	1332.00	2830	20230912	-19.26	1900	20230316	20.26	2480	-7.86	20240103	2180	4.82	20240201	2830	-19.26	20230912	1900	20.26	20230316	3.74	N	058820	500	694 억	6858297	N	N	0	N	N
49	20240222	090523	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2290	20	2	0.88	32077925	14033	2.13	2290	2290	2275	2950	1590	2270	2285.89	4.94	-1730	2406	2337	2301	2232	2196	2320	2215	694	680	500	1670	5	1	138892244	3181	-763.33	1.72	12	0.01	-3.00	1332.00	2830	20230912	-19.08	1900	20230316	20.53	2480	-7.66	20240103	2180	5.05	20240201	2830	-19.08	20230912	1900	20.53	20230316	3.74	N	058820	500	694 억	6858297	N	N	0	N	N
50	20240221	160519	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2270	-90	5	-3.81	1517410345	657536	164.56	2370	2370	2265	3065	1655	2360	2308.17	4.98	-61002	2396	2377	2346	2327	2296	2387	2337	694	705	500	1740	5	1	138892244	3153	-756.67	1.70	12	0.47	-3.00	1332.00	2830	20230912	-19.79	1900	20230316	19.47	2480	-8.47	20240103	2180	4.13	20240201	2830	-19.79	20230912	1900	19.47	20230316	3.75	N	058820	500	694 억	6919567	N	N	3	N	N
51	20240221	150514	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2285	-75	5	-3.18	1422646325	615845	154.12	2370	2370	2265	3065	1655	2360	2310.07	4.98	-65993	2396	2377	2346	2327	2296	2387	2337	694	705	500	1740	5	1	138892244	3174	-761.67	1.72	12	0.44	-3.00	1332.00	2830	20230912	-19.26	1900	20230316	20.26	2480	-7.86	20240103	2180	4.82	20240201	2830	-19.26	20230912	1900	20.26	20230316	3.75	N	058820	500	694 억	6919567	N	N	3	N	N
52	20240221	140516	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2295	-65	5	-2.75	1241485970	536398	134.24	2370	2370	2265	3065	1655	2360	2314.49	4.98	-55521	2396	2377	2346	2327	2296	2387	2337	694	705	500	1740	5	1	138892244	3188	-765.00	1.72	12	0.39	-3.00	1332.00	2830	20230912	-18.90	1900	20230316	20.79	2480	-7.46	20240103	2180	5.28	20240201	2830	-18.90	20230912	1900	20.79	20230316	3.75	N	058820	500	694 억	6919567	N	N	3	N	N
53	20240221	130516	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2295	-65	5	-2.75	1164232225	502668	125.80	2370	2370	2265	3065	1655	2360	2316.11	4.98	-35186	2396	2377	2346	2327	2296	2387	2337	694	705	500	1740	5	1	138892244	3188	-765.00	1.72	12	0.36	-3.00	1332.00	2830	20230912	-18.90	1900	20230316	20.79	2480	-7.46	20240103	2180	5.28	20240201	2830	-18.90	20230912	1900	20.79	20230316	3.75	N	058820	500	694 억	6919567	N	N	3	N	N
54	20240221	120516	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2280	-80	5	-3.39	920009330	396073	99.12	2370	2370	2275	3065	1655	2360	2322.83	4.98	-12030	2396	2377	2346	2327	2296	2387	2337	694	705	500	1740	5	1	138892244	3167	-760.00	1.71	12	0.29	-3.00	1332.00	2830	20230912	-19.43	1900	20230316	20.00	2480	-8.06	20240103	2180	4.59	20240201	2830	-19.43	20230912	1900	20.00	20230316	3.75	N	058820	500	694 억	6919567	N	N	3	N	N
55	20240221	110520	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2330	-30	5	-1.27	610303590	261492	65.44	2370	2370	2320	3065	1655	2360	2333.93	4.98	14919	2396	2377	2346	2327	2296	2387	2337	694	705	500	1740	5	1	138892244	3236	-776.67	1.75	12	0.19	-3.00	1332.00	2830	20230912	-17.67	1900	20230316	22.63	2480	-6.05	20240103	2180	6.88	20240201	2830	-17.67	20230912	1900	22.63	20230316	3.75	N	058820	500	694 억	6919567	N	N	3	N	N
56	20240221	100513	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2330	-30	5	-1.27	496753675	212646	53.22	2370	2370	2320	3065	1655	2360	2336.06	4.98	-2043	2396	2377	2346	2327	2296	2387	2337	694	705	500	1740	5	1	138892244	3236	-776.67	1.75	12	0.15	-3.00	1332.00	2830	20230912	-17.67	1900	20230316	22.63	2480	-6.05	20240103	2180	6.88	20240201	2830	-17.67	20230912	1900	22.63	20230316	3.75	N	058820	500	694 억	6919567	N	N	3	N	N
57	20240221	090513	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2365	5	2	0.21	57677605	24406	6.11	2370	2370	2350	3065	1655	2360	2363.26	4.98	-16132	2396	2377	2346	2327	2296	2387	2337	694	705	500	1740	5	1	138892244	3285	-788.33	1.78	12	0.02	-3.00	1332.00	2830	20230912	-16.43	1900	20230316	24.47	2480	-4.64	20240103	2180	8.49	20240201	2830	-16.43	20230912	1900	24.47	20230316	3.75	N	058820	500	694 억	6919567	N	N	3	N	N
58	20240220	160509	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2360	35	2	1.51	925553915	394313	100.36	2325	2365	2315	3020	1630	2325	2347.25	4.95	41992	2368	2346	2323	2301	2278	2357	2312	694	695	500	1720	5	1	138892244	3278	-786.67	1.77	12	0.28	-3.00	1332.00	2830	20230912	-16.61	1900	20230316	24.21	2480	-4.84	20240103	2180	8.26	20240201	2830	-16.61	20230912	1900	24.21	20230316	3.74	N	058820	500	694 억	6877155	N	N	3	N	N
59	20240220	150512	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2360	35	2	1.51	856418870	365043	92.91	2325	2365	2315	3020	1630	2325	2346.08	4.95	43599	2368	2346	2323	2301	2278	2357	2312	694	695	500	1720	5	1	138892244	3278	-786.67	1.77	12	0.26	-3.00	1332.00	2830	20230912	-16.61	1900	20230316	24.21	2480	-4.84	20240103	2180	8.26	20240201	2830	-16.61	20230912	1900	24.21	20230316	3.74	N	058820	500	694 억	6877155	N	N	4	N	N
60	20240220	140513	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2365	40	2	1.72	704688845	300692	76.53	2325	2365	2315	3020	1630	2325	2343.56	4.95	41764	2368	2346	2323	2301	2278	2357	2312	694	695	500	1720	5	1	138892244	3285	-788.33	1.78	12	0.22	-3.00	1332.00	2830	20230912	-16.43	1900	20230316	24.47	2480	-4.64	20240103	2180	8.49	20240201	2830	-16.43	20230912	1900	24.47	20230316	3.74	N	058820	500	694 억	6877155	N	N	4	N	N
61	20240220	130513	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2360	35	2	1.51	597391550	255234	64.96	2325	2365	2315	3020	1630	2325	2340.56	4.95	45589	2368	2346	2323	2301	2278	2357	2312	694	695	500	1720	5	1	138892244	3278	-786.67	1.77	12	0.18	-3.00	1332.00	2830	20230912	-16.61	1900	20230316	24.21	2480	-4.84	20240103	2180	8.26	20240201	2830	-16.61	20230912	1900	24.21	20230316	3.74	N	058820	500	694 억	6877155	N	N	4	N	N
62	20240220	120510	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2350	25	2	1.08	407276880	174447	44.40	2325	2350	2315	3020	1630	2325	2334.67	4.95	33110	2368	2346	2323	2301	2278	2357	2312	694	695	500	1720	5	1	138892244	3264	-783.33	1.76	12	0.13	-3.00	1332.00	2830	20230912	-16.96	1900	20230316	23.68	2480	-5.24	20240103	2180	7.80	20240201	2830	-16.96	20230912	1900	23.68	20230316	3.74	N	058820	500	694 억	6877155	N	N	4	N	N
63	20240220	110509	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2325	0	3	0.00	214481405	92030	23.42	2325	2350	2315	3020	1630	2325	2330.56	4.95	18154	2368	2346	2323	2301	2278	2357	2312	694	695	500	1720	5	1	138892244	3229	-775.00	1.75	12	0.07	-3.00	1332.00	2830	20230912	-17.84	1900	20230316	22.37	2480	-6.25	20240103	2180	6.65	20240201	2830	-17.84	20230912	1900	22.37	20230316	3.74	N	058820	500	694 억	6877155	N	N	4	N	N
64	20240220	100501	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2345	20	2	0.86	178519075	76644	19.51	2325	2350	2315	3020	1630	2325	2329.20	4.95	15522	2368	2346	2323	2301	2278	2357	2312	694	695	500	1720	5	1	138892244	3257	-781.67	1.76	12	0.06	-3.00	1332.00	2830	20230912	-17.14	1900	20230316	23.42	2480	-5.44	20240103	2180	7.57	20240201	2830	-17.14	20230912	1900	23.42	20230316	3.74	N	058820	500	694 억	6877155	N	N	4	N	N
65	20240220	090513	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2335	10	2	0.43	45014580	19323	4.92	2325	2340	2325	3020	1630	2325	2329.59	4.95	5754	2368	2346	2323	2301	2278	2357	2312	694	695	500	1720	5	1	138892244	3243	-778.33	1.75	12	0.01	-3.00	1332.00	2830	20230912	-17.49	1900	20230316	22.89	2480	-5.85	20240103	2180	7.11	20240201	2830	-17.49	20230912	1900	22.89	20230316	3.74	N	058820	500	694 억	6877155	N	N	4	N	N
66	20240219	160511	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2325	15	2	0.65	909431905	392297	212.71	2315	2345	2300	3000	1620	2310	2318.21	4.91	54819	2353	2331	2308	2286	2263	2320	2275	694	690	500	1700	5	1	138892244	3229	-775.00	1.75	12	0.28	-3.00	1332.00	2830	20230912	-17.84	1900	20230316	22.37	2480	-6.25	20240103	2180	6.65	20240201	2830	-17.84	20230912	1900	22.37	20230316	3.77	N	058820	500	694 억	6822336	N	N	4	N	N
67	20240219	150515	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2320	10	2	0.43	828433255	357420	193.80	2315	2345	2300	3000	1620	2310	2317.81	4.91	38145	2353	2331	2308	2286	2263	2320	2275	694	690	500	1700	5	1	138892244	3222	-773.33	1.74	12	0.26	-3.00	1332.00	2830	20230912	-18.02	1900	20230316	22.11	2480	-6.45	20240103	2180	6.42	20240201	2830	-18.02	20230912	1900	22.11	20230316	3.77	N	058820	500	694 억	6822336	N	N	2	N	N
68	20240219	140514	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2320	10	2	0.43	578291515	249354	135.21	2315	2345	2300	3000	1620	2310	2319.16	4.91	16808	2353	2331	2308	2286	2263	2320	2275	694	690	500	1700	5	1	138892244	3222	-773.33	1.74	12	0.18	-3.00	1332.00	2830	20230912	-18.02	1900	20230316	22.11	2480	-6.45	20240103	2180	6.42	20240201	2830	-18.02	20230912	1900	22.11	20230316	3.77	N	058820	500	694 억	6822336	N	N	2	N	N
69	20240219	130513	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2315	5	2	0.22	478213025	206225	111.82	2315	2345	2300	3000	1620	2310	2318.89	4.91	19915	2353	2331	2308	2286	2263	2320	2275	694	690	500	1700	5	1	138892244	3215	-771.67	1.74	12	0.15	-3.00	1332.00	2830	20230912	-18.20	1900	20230316	21.84	2480	-6.65	20240103	2180	6.19	20240201	2830	-18.20	20230912	1900	21.84	20230316	3.77	N	058820	500	694 억	6822336	N	N	2	N	N
70	20240219	120513	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2315	5	2	0.22	383443955	165394	89.68	2315	2345	2300	3000	1620	2310	2318.37	4.91	32113	2353	2331	2308	2286	2263	2320	2275	694	690	500	1700	5	1	138892244	3215	-771.67	1.74	12	0.12	-3.00	1332.00	2830	20230912	-18.20	1900	20230316	21.84	2480	-6.65	20240103	2180	6.19	20240201	2830	-18.20	20230912	1900	21.84	20230316	3.77	N	058820	500	694 억	6822336	N	N	2	N	N
71	20240219	110513	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2325	15	2	0.65	333023105	143567	77.85	2315	2345	2300	3000	1620	2310	2319.64	4.91	27769	2353	2331	2308	2286	2263	2320	2275	694	690	500	1700	5	1	138892244	3229	-775.00	1.75	12	0.10	-3.00	1332.00	2830	20230912	-17.84	1900	20230316	22.37	2480	-6.25	20240103	2180	6.65	20240201	2830	-17.84	20230912	1900	22.37	20230316	3.77	N	058820	500	694 억	6822336	N	N	2	N	N
72	20240219	100507	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2325	15	2	0.65	195268245	84328	45.73	2315	2340	2300	3000	1620	2310	2315.58	4.91	27752	2353	2331	2308	2286	2263	2320	2275	694	690	500	1700	5	1	138892244	3229	-775.00	1.75	12	0.06	-3.00	1332.00	2830	20230912	-17.84	1900	20230316	22.37	2480	-6.25	20240103	2180	6.65	20240201	2830	-17.84	20230912	1900	22.37	20230316	3.77	N	058820	500	694 억	6822336	N	N	2	N	N
73	20240219	090511	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2300	-10	5	-0.43	28079730	12155	6.59	2315	2320	2300	3000	1620	2310	2310.14	4.91	-2368	2353	2331	2308	2286	2263	2320	2275	694	690	500	1700	5	1	138892244	3195	-766.67	1.73	12	0.01	-3.00	1332.00	2830	20230912	-18.73	1900	20230316	21.05	2480	-7.26	20240103	2180	5.50	20240201	2830	-18.73	20230912	1900	21.05	20230316	3.77	N	058820	500	694 억	6822336	N	N	2	N	N
74	20240216	160507	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2310	-10	5	-0.43	424791650	184314	39.51	2330	2330	2285	3015	1625	2320	2304.69	4.93	-31258	2376	2347	2311	2282	2246	2362	2297	694	695	500	1710	5	1	138892244	3208	-770.00	1.73	12	0.13	-3.00	1332.00	2830	20230912	-18.37	1900	20230316	21.58	2480	-6.85	20240103	2180	5.96	20240201	2830	-18.37	20230912	1900	21.58	20230316	3.75	N	058820	500	694 억	6853505	N	N	2	N	N
75	20240216	150510	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2310	-10	5	-0.43	410174855	177984	38.15	2330	2330	2285	3015	1625	2320	2304.56	4.93	-31503	2376	2347	2311	2282	2246	2362	2297	694	695	500	1710	5	1	138892244	3208	-770.00	1.73	12	0.13	-3.00	1332.00	2830	20230912	-18.37	1900	20230316	21.58	2480	-6.85	20240103	2180	5.96	20240201	2830	-18.37	20230912	1900	21.58	20230316	3.75	N	058820	500	694 억	6853505	N	N	0	N	N
76	20240216	140513	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2310	-10	5	-0.43	384061500	166660	35.72	2330	2330	2285	3015	1625	2320	2304.46	4.93	-33146	2376	2347	2311	2282	2246	2362	2297	694	695	500	1710	5	1	138892244	3208	-770.00	1.73	12	0.12	-3.00	1332.00	2830	20230912	-18.37	1900	20230316	21.58	2480	-6.85	20240103	2180	5.96	20240201	2830	-18.37	20230912	1900	21.58	20230316	3.75	N	058820	500	694 억	6853505	N	N	0	N	N
77	20240216	130507	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2290	-30	5	-1.29	330325370	143316	30.72	2330	2330	2285	3015	1625	2320	2304.87	4.93	-33881	2376	2347	2311	2282	2246	2362	2297	694	695	500	1710	5	1	138892244	3181	-763.33	1.72	12	0.10	-3.00	1332.00	2830	20230912	-19.08	1900	20230316	20.53	2480	-7.66	20240103	2180	5.05	20240201	2830	-19.08	20230912	1900	20.53	20230316	3.75	N	058820	500	694 억	6853505	N	N	0	N	N
78	20240216	120510	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2295	-25	5	-1.08	275498840	119360	25.58	2330	2330	2290	3015	1625	2320	2308.13	4.93	-30674	2376	2347	2311	2282	2246	2362	2297	694	695	500	1710	5	1	138892244	3188	-765.00	1.72	12	0.09	-3.00	1332.00	2830	20230912	-18.90	1900	20230316	20.79	2480	-7.46	20240103	2180	5.28	20240201	2830	-18.90	20230912	1900	20.79	20230316	3.75	N	058820	500	694 억	6853505	N	N	0	N	N
79	20240216	110511	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2310	-10	5	-0.43	192042765	83006	17.79	2330	2330	2300	3015	1625	2320	2313.60	4.93	-27024	2376	2347	2311	2282	2246	2362	2297	694	695	500	1710	5	1	138892244	3208	-770.00	1.73	12	0.06	-3.00	1332.00	2830	20230912	-18.37	1900	20230316	21.58	2480	-6.85	20240103	2180	5.96	20240201	2830	-18.37	20230912	1900	21.58	20230316	3.75	N	058820	500	694 억	6853505	N	N	0	N	N
80	20240216	100508	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2310	-10	5	-0.43	168033945	72603	15.56	2330	2330	2300	3015	1625	2320	2314.42	4.93	-21721	2376	2347	2311	2282	2246	2362	2297	694	695	500	1710	5	1	138892244	3208	-770.00	1.73	12	0.05	-3.00	1332.00	2830	20230912	-18.37	1900	20230316	21.58	2480	-6.85	20240103	2180	5.96	20240201	2830	-18.37	20230912	1900	21.58	20230316	3.75	N	058820	500	694 억	6853505	N	N	0	N	N
81	20240216	090503	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2330	10	2	0.43	18137765	7800	1.67	2330	2330	2320	3015	1625	2320	2325.35	4.93	-3867	2376	2347	2311	2282	2246	2362	2297	694	695	500	1710	5	1	138892244	3236	-776.67	1.75	12	0.01	-3.00	1332.00	2830	20230912	-17.67	1900	20230316	22.63	2480	-6.05	20240103	2180	6.88	20240201	2830	-17.67	20230912	1900	22.63	20230316	3.75	N	058820	500	694 억	6853505	N	N	0	N	N
82	20240215	160506	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2320	35	2	1.53	1074395730	465825	232.48	2285	2340	2275	2970	1600	2285	2306.36	4.93	10316	2318	2301	2273	2256	2228	2310	2265	694	685	500	1690	5	1	138892244	3222	-773.33	1.74	12	0.34	-3.00	1332.00	2830	20230912	-18.02	1900	20230316	22.11	2480	-6.45	20240103	2180	6.42	20240201	2830	-18.02	20230912	1900	22.11	20230316	3.74	N	058820	500	694 억	6840464	N	N	3	N	N
83	20240215	150509	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2320	35	2	1.53	997159010	432428	215.81	2285	2340	2275	2970	1600	2285	2305.95	4.93	4276	2318	2301	2273	2256	2228	2310	2265	694	685	500	1690	5	1	138892244	3222	-773.33	1.74	12	0.31	-3.00	1332.00	2830	20230912	-18.02	1900	20230316	22.11	2480	-6.45	20240103	2180	6.42	20240201	2830	-18.02	20230912	1900	22.11	20230316	3.74	N	058820	500	694 억	6840464	N	N	3	N	N
84	20240215	140505	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2330	45	2	1.97	905809910	393075	196.17	2285	2340	2275	2970	1600	2285	2304.42	4.93	12518	2318	2301	2273	2256	2228	2310	2265	694	685	500	1690	5	1	138892244	3236	-776.67	1.75	12	0.28	-3.00	1332.00	2830	20230912	-17.67	1900	20230316	22.63	2480	-6.05	20240103	2180	6.88	20240201	2830	-17.67	20230912	1900	22.63	20230316	3.74	N	058820	500	694 억	6840464	N	N	3	N	N
85	20240215	130503	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2315	30	2	1.31	759598720	329911	164.65	2285	2340	2275	2970	1600	2285	2302.44	4.93	8973	2318	2301	2273	2256	2228	2310	2265	694	685	500	1690	5	1	138892244	3215	-771.67	1.74	12	0.24	-3.00	1332.00	2830	20230912	-18.20	1900	20230316	21.84	2480	-6.65	20240103	2180	6.19	20240201	2830	-18.20	20230912	1900	21.84	20230316	3.74	N	058820	500	694 억	6840464	N	N	3	N	N
86	20240215	120506	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2335	50	2	2.19	676472225	294137	146.79	2285	2340	2275	2970	1600	2285	2299.85	4.93	10935	2318	2301	2273	2256	2228	2310	2265	694	685	500	1690	5	1	138892244	3243	-778.33	1.75	12	0.21	-3.00	1332.00	2830	20230912	-17.49	1900	20230316	22.89	2480	-5.85	20240103	2180	7.11	20240201	2830	-17.49	20230912	1900	22.89	20230316	3.74	N	058820	500	694 억	6840464	N	N	3	N	N
87	20240215	110503	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2295	10	2	0.44	399854220	174782	87.23	2285	2300	2275	2970	1600	2285	2287.73	4.93	5354	2318	2301	2273	2256	2228	2310	2265	694	685	500	1690	5	1	138892244	3188	-765.00	1.72	12	0.13	-3.00	1332.00	2830	20230912	-18.90	1900	20230316	20.79	2480	-7.46	20240103	2180	5.28	20240201	2830	-18.90	20230912	1900	20.79	20230316	3.74	N	058820	500	694 억	6840464	N	N	3	N	N
88	20240215	100502	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2290	5	2	0.22	173214010	75871	37.86	2285	2295	2275	2970	1600	2285	2283.01	4.93	-1399	2318	2301	2273	2256	2228	2310	2265	694	685	500	1690	5	1	138892244	3181	-763.33	1.72	12	0.05	-3.00	1332.00	2830	20230912	-19.08	1900	20230316	20.53	2480	-7.66	20240103	2180	5.05	20240201	2830	-19.08	20230912	1900	20.53	20230316	3.74	N	058820	500	694 억	6840464	N	N	3	N	N
89	20240215	090502	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2280	-5	5	-0.22	22301375	9754	4.87	2285	2295	2280	2970	1600	2285	2286.38	4.93	-5605	2318	2301	2273	2256	2228	2310	2265	694	685	500	1690	5	1	138892244	3167	-760.00	1.71	12	0.01	-3.00	1332.00	2830	20230912	-19.43	1900	20230316	20.00	2480	-8.06	20240103	2180	4.59	20240201	2830	-19.43	20230912	1900	20.00	20230316	3.74	N	058820	500	694 억	6840464	N	N	3	N	N
90	20240214	160459	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2285	15	2	0.66	452685695	199796	61.66	2255	2290	2245	2950	1590	2270	2265.69	4.91	23523	2300	2285	2260	2245	2220	2292	2252	694	680	500	1670	5	1	138892244	3174	-761.67	1.72	12	0.14	-3.00	1332.00	2830	20230912	-19.26	1900	20230316	20.26	2480	-7.86	20240103	2180	4.82	20240201	2830	-19.26	20230912	1900	20.26	20230316	3.74	N	058820	500	694 억	6816486	N	N	3	N	N
91	20240214	150500	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2285	15	2	0.66	421891395	186317	57.50	2255	2290	2245	2950	1590	2270	2264.37	4.91	23654	2300	2285	2260	2245	2220	2292	2252	694	680	500	1670	5	1	138892244	3174	-761.67	1.72	12	0.13	-3.00	1332.00	2830	20230912	-19.26	1900	20230316	20.26	2480	-7.86	20240103	2180	4.82	20240201	2830	-19.26	20230912	1900	20.26	20230316	3.74	N	058820	500	694 억	6816486	N	N	4	N	N
92	20240214	140458	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2275	5	2	0.22	306599385	135701	41.88	2255	2275	2245	2950	1590	2270	2259.37	4.91	24313	2300	2285	2260	2245	2220	2292	2252	694	680	500	1670	5	1	138892244	3160	-758.33	1.71	12	0.10	-3.00	1332.00	2830	20230912	-19.61	1900	20230316	19.74	2480	-8.27	20240103	2180	4.36	20240201	2830	-19.61	20230912	1900	19.74	20230316	3.74	N	058820	500	694 억	6816486	N	N	4	N	N
93	20240214	130500	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2265	-5	5	-0.22	262460220	116253	35.88	2255	2275	2245	2950	1590	2270	2257.66	4.91	18906	2300	2285	2260	2245	2220	2292	2252	694	680	500	1670	5	1	138892244	3146	-755.00	1.70	12	0.08	-3.00	1332.00	2830	20230912	-19.96	1900	20230316	19.21	2480	-8.67	20240103	2180	3.90	20240201	2830	-19.96	20230912	1900	19.21	20230316	3.74	N	058820	500	694 억	6816486	N	N	4	N	N
94	20240214	120456	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2260	-10	5	-0.44	214798550	95161	29.37	2255	2275	2245	2950	1590	2270	2257.21	4.91	12353	2300	2285	2260	2245	2220	2292	2252	694	680	500	1670	5	1	138892244	3139	-753.33	1.70	12	0.07	-3.00	1332.00	2830	20230912	-20.14	1900	20230316	18.95	2480	-8.87	20240103	2180	3.67	20240201	2830	-20.14	20230912	1900	18.95	20230316	3.74	N	058820	500	694 억	6816486	N	N	4	N	N
95	20240214	110502	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2260	-10	5	-0.44	169501140	75095	23.17	2255	2275	2245	2950	1590	2270	2257.16	4.91	13028	2300	2285	2260	2245	2220	2292	2252	694	680	500	1670	5	1	138892244	3139	-753.33	1.70	12	0.05	-3.00	1332.00	2830	20230912	-20.14	1900	20230316	18.95	2480	-8.87	20240103	2180	3.67	20240201	2830	-20.14	20230912	1900	18.95	20230316	3.74	N	058820	500	694 억	6816486	N	N	4	N	N
96	20240214	090454	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2265	-5	5	-0.22	49289835	21837	6.74	2255	2270	2245	2950	1590	2270	2257.17	4.91	2856	2300	2285	2260	2245	2220	2292	2252	694	680	500	1670	5	1	138892244	3146	-755.00	1.70	12	0.02	-3.00	1332.00	2830	20230912	-19.96	1900	20230316	19.21	2480	-8.67	20240103	2180	3.90	20240201	2830	-19.96	20230912	1900	19.21	20230316	3.74	N	058820	500	694 억	6816486	N	N	4	N	N
97	20240213	160454	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2270	35	2	1.57	727855285	322806	156.39	2240	2275	2235	2905	1565	2235	2254.75	4.85	83248	2288	2261	2248	2221	2208	2255	2215	694	670	500	1650	5	1	138892244	3153	-756.67	1.70	12	0.23	-3.00	1332.00	2830	20230912	-19.79	1900	20230316	19.47	2480	-8.47	20240103	2180	4.13	20240201	2830	-19.79	20230912	1900	19.47	20230316	3.72	N	058820	500	694 억	6733238	N	N	4	N	N
98	20240213	150452	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2270	35	2	1.57	699210380	310177	150.27	2240	2275	2235	2905	1565	2235	2254.23	4.85	80990	2288	2261	2248	2221	2208	2255	2215	694	670	500	1650	5	1	138892244	3153	-756.67	1.70	12	0.22	-3.00	1332.00	2830	20230912	-19.79	1900	20230316	19.47	2480	-8.47	20240103	2180	4.13	20240201	2830	-19.79	20230912	1900	19.47	20230316	3.72	N	058820	500	694 억	6733238	N	N	4	N	N
99	20240213	140500	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2270	35	2	1.57	505302965	224492	108.76	2240	2275	2235	2905	1565	2235	2250.87	4.85	57108	2288	2261	2248	2221	2208	2255	2215	694	670	500	1650	5	1	138892244	3153	-756.67	1.70	12	0.16	-3.00	1332.00	2830	20230912	-19.79	1900	20230316	19.47	2480	-8.47	20240103	2180	4.13	20240201	2830	-19.79	20230912	1900	19.47	20230316	3.72	N	058820	500	694 억	6733238	N	N	4	N	N
100	20240213	130454	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2255	20	2	0.89	342246620	152378	73.82	2240	2260	2235	2905	1565	2235	2246.04	4.85	29536	2288	2261	2248	2221	2208	2255	2215	694	670	500	1650	5	1	138892244	3132	-751.67	1.69	12	0.11	-3.00	1332.00	2830	20230912	-20.32	1900	20230316	18.68	2480	-9.07	20240103	2180	3.44	20240201	2830	-20.32	20230912	1900	18.68	20230316	3.72	N	058820	500	694 억	6733238	N	N	4	N	N
101	20240213	120459	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2250	15	2	0.67	276915875	123283	59.73	2240	2260	2235	2905	1565	2235	2246.18	4.85	11803	2288	2261	2248	2221	2208	2255	2215	694	670	500	1650	5	1	138892244	3125	-750.00	1.69	12	0.09	-3.00	1332.00	2830	20230912	-20.49	1900	20230316	18.42	2480	-9.27	20240103	2180	3.21	20240201	2830	-20.49	20230912	1900	18.42	20230316	3.72	N	058820	500	694 억	6733238	N	N	4	N	N
102	20240213	110458	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2255	20	2	0.89	235536125	104846	50.79	2240	2260	2235	2905	1565	2235	2246.50	4.85	10969	2288	2261	2248	2221	2208	2255	2215	694	670	500	1650	5	1	138892244	3132	-751.67	1.69	12	0.08	-3.00	1332.00	2830	20230912	-20.32	1900	20230316	18.68	2480	-9.07	20240103	2180	3.44	20240201	2830	-20.32	20230912	1900	18.68	20230316	3.72	N	058820	500	694 억	6733238	N	N	4	N	N
103	20240213	100413	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2245	10	2	0.45	137028470	61031	29.57	2240	2260	2235	2905	1565	2235	2245.23	4.85	12603	2288	2261	2248	2221	2208	2255	2215	694	670	500	1650	5	1	138892244	3118	-748.33	1.69	12	0.04	-3.00	1332.00	2830	20230912	-20.67	1900	20230316	18.16	2480	-9.48	20240103	2180	2.98	20240201	2830	-20.67	20230912	1900	18.16	20230316	3.72	N	058820	500	694 억	6733238	N	N	4	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History