KissMeData/288330/price/prices-20240201.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

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	161036	57	100.00	KOSDAQ	제약	N	N	N	N	N	3485	-175	5	-4.78	803061420	233842	178.03	3555	3610	3295	4755	2565	3660	3434.20	0.86	50413	3896	3777	3656	3537	3416	3837	3597	117	1095	500	2410	5	1	23361801	814	-1.89	1.66	12	1.00	-1846.00	2105.00	9750	20230424	-64.26	2450	20240201	42.24	4000	-12.88	20240227	2450	42.24	20240201	9750	-64.26	20230424	2450	42.24	20240201	1.06	N	288330	500	116 억	200421	N	N	N	N
3	20240229	151041	57	100.00	KOSDAQ	제약	N	N	N	N	N	3450	-210	5	-5.74	789149600	229842	174.99	3555	3610	3295	4755	2565	3660	3433.44	0.86	51413	3896	3777	3656	3537	3416	3837	3597	117	1095	500	2410	5	1	23361801	806	-1.87	1.64	12	0.98	-1846.00	2105.00	9750	20230424	-64.62	2450	20240201	40.82	4000	-13.75	20240227	2450	40.82	20240201	9750	-64.62	20230424	2450	40.82	20240201	1.06	N	288330	500	116 억	200421	N	N	N	N
4	20240229	141042	57	100.00	KOSDAQ	제약	N	N	N	N	N	3475	-185	5	-5.05	757804850	220769	168.08	3555	3610	3295	4755	2565	3660	3432.57	0.86	50774	3896	3777	3656	3537	3416	3837	3597	117	1095	500	2410	5	1	23361801	812	-1.88	1.65	12	0.94	-1846.00	2105.00	9750	20230424	-64.36	2450	20240201	41.84	4000	-13.12	20240227	2450	41.84	20240201	9750	-64.36	20230424	2450	41.84	20240201	1.06	N	288330	500	116 억	200421	N	N	N	N
5	20240229	131040	57	100.00	KOSDAQ	제약	N	N	N	N	N	3445	-215	5	-5.87	747261225	217732	165.77	3555	3610	3295	4755	2565	3660	3432.02	0.86	51402	3896	3777	3656	3537	3416	3837	3597	117	1095	500	2410	5	1	23361801	805	-1.87	1.64	12	0.93	-1846.00	2105.00	9750	20230424	-64.67	2450	20240201	40.61	4000	-13.88	20240227	2450	40.61	20240201	9750	-64.67	20230424	2450	40.61	20240201	1.06	N	288330	500	116 억	200421	N	N	N	N
6	20240229	121039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3470	-190	5	-5.19	705488835	205638	156.56	3555	3610	3295	4755	2565	3660	3430.73	0.86	49600	3896	3777	3656	3537	3416	3837	3597	117	1095	500	2410	5	1	23361801	811	-1.88	1.65	12	0.88	-1846.00	2105.00	9750	20230424	-64.41	2450	20240201	41.63	4000	-13.25	20240227	2450	41.63	20240201	9750	-64.41	20230424	2450	41.63	20240201	1.06	N	288330	500	116 억	200421	N	N	N	N
7	20240229	111042	57	100.00	KOSDAQ	제약	N	N	N	N	N	3505	-155	5	-4.23	673640275	196461	149.57	3555	3610	3295	4755	2565	3660	3428.88	0.86	48732	3896	3777	3656	3537	3416	3837	3597	117	1095	500	2410	5	1	23361801	819	-1.90	1.67	12	0.84	-1846.00	2105.00	9750	20230424	-64.05	2450	20240201	43.06	4000	-12.38	20240227	2450	43.06	20240201	9750	-64.05	20230424	2450	43.06	20240201	1.06	N	288330	500	116 억	200421	N	N	N	N
8	20240229	101044	57	100.00	KOSDAQ	제약	N	N	N	N	N	3430	-230	5	-6.28	567394975	165701	126.15	3555	3610	3295	4755	2565	3660	3424.21	0.86	34720	3896	3777	3656	3537	3416	3837	3597	117	1095	500	2410	5	1	23361801	801	-1.86	1.63	12	0.71	-1846.00	2105.00	9750	20230424	-64.82	2450	20240201	40.00	4000	-14.25	20240227	2450	40.00	20240201	9750	-64.82	20230424	2450	40.00	20240201	1.06	N	288330	500	116 억	200421	N	N	N	N
9	20240229	091041	57	100.00	KOSDAQ	제약	N	N	N	N	N	3530	-130	5	-3.55	39880115	11241	8.56	3555	3610	3510	4755	2565	3660	3547.74	0.86	1205	3896	3777	3656	3537	3416	3837	3597	117	1095	500	2410	5	1	23361801	825	-1.91	1.68	12	0.05	-1846.00	2105.00	9750	20230424	-63.79	2450	20240201	44.08	4000	-11.75	20240227	2450	44.08	20240201	9750	-63.79	20230424	2450	44.08	20240201	1.06	N	288330	500	116 억	200421	N	N	N	N
10	20240228	160940	57	100.00	KOSDAQ	제약	N	N	N	N	N	3660	-35	5	-0.95	472687085	130770	32.01	3645	3775	3535	4800	2590	3695	3614.37	0.87	-3494	4131	3912	3781	3562	3431	3847	3497	117	1105	500	2430	5	1	23361801	855	-1.98	1.74	12	0.56	-1846.00	2105.00	9750	20230424	-62.46	2450	20240201	49.39	4000	-8.50	20240227	2450	49.39	20240201	9750	-62.46	20230424	2450	49.39	20240201	1.16	N	288330	500	116 억	202926	N	N	N	N
11	20240228	150939	57	100.00	KOSDAQ	제약	N	N	N	N	N	3655	-40	5	-1.08	459152175	127068	31.11	3645	3775	3535	4800	2590	3695	3613.44	0.87	-2719	4131	3912	3781	3562	3431	3847	3497	117	1105	500	2430	5	1	23361801	854	-1.98	1.74	12	0.54	-1846.00	2105.00	9750	20230424	-62.51	2450	20240201	49.18	4000	-8.62	20240227	2450	49.18	20240201	9750	-62.51	20230424	2450	49.18	20240201	1.16	N	288330	500	116 억	202926	N	N	N	N
12	20240228	141039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3665	-30	5	-0.81	436579460	120899	29.60	3645	3775	3535	4800	2590	3695	3611.11	0.87	1398	4131	3912	3781	3562	3431	3847	3497	117	1105	500	2430	5	1	23361801	856	-1.99	1.74	12	0.52	-1846.00	2105.00	9750	20230424	-62.41	2450	20240201	49.59	4000	-8.38	20240227	2450	49.59	20240201	9750	-62.41	20230424	2450	49.59	20240201	1.16	N	288330	500	116 억	202926	N	N	N	N
13	20240228	131037	57	100.00	KOSDAQ	제약	N	N	N	N	N	3595	-100	5	-2.71	420776270	116568	28.54	3645	3775	3535	4800	2590	3695	3609.71	0.87	1201	4131	3912	3781	3562	3431	3847	3497	117	1105	500	2430	5	1	23361801	840	-1.95	1.71	12	0.50	-1846.00	2105.00	9750	20230424	-63.13	2450	20240201	46.73	4000	-10.12	20240227	2450	46.73	20240201	9750	-63.13	20230424	2450	46.73	20240201	1.16	N	288330	500	116 억	202926	N	N	N	N
14	20240228	121043	57	100.00	KOSDAQ	제약	N	N	N	N	N	3575	-120	5	-3.25	368164575	101760	24.91	3645	3775	3535	4800	2590	3695	3617.97	0.87	-877	4131	3912	3781	3562	3431	3847	3497	117	1105	500	2430	5	1	23361801	835	-1.94	1.70	12	0.44	-1846.00	2105.00	9750	20230424	-63.33	2450	20240201	45.92	4000	-10.62	20240227	2450	45.92	20240201	9750	-63.33	20230424	2450	45.92	20240201	1.16	N	288330	500	116 억	202926	N	N	N	N
15	20240228	110958	57	100.00	KOSDAQ	제약	N	N	N	N	N	3600	-95	5	-2.57	261182355	71755	17.57	3645	3775	3585	4800	2590	3695	3639.92	0.87	3010	4131	3912	3781	3562	3431	3847	3497	117	1105	500	2430	5	1	23361801	841	-1.95	1.71	12	0.31	-1846.00	2105.00	9750	20230424	-63.08	2450	20240201	46.94	4000	-10.00	20240227	2450	46.94	20240201	9750	-63.08	20230424	2450	46.94	20240201	1.16	N	288330	500	116 억	202926	N	N	N	N
16	20240228	101040	57	100.00	KOSDAQ	제약	N	N	N	N	N	3630	-65	5	-1.76	200679885	54987	13.46	3645	3775	3585	4800	2590	3695	3649.59	0.87	718	4131	3912	3781	3562	3431	3847	3497	117	1105	500	2430	5	1	23361801	848	-1.97	1.72	12	0.24	-1846.00	2105.00	9750	20230424	-62.77	2450	20240201	48.16	4000	-9.25	20240227	2450	48.16	20240201	9750	-62.77	20230424	2450	48.16	20240201	1.16	N	288330	500	116 억	202926	N	N	N	N
17	20240228	091043	57	100.00	KOSDAQ	제약	N	N	N	N	N	3750	55	2	1.49	22961280	6155	1.51	3645	3760	3645	4800	2590	3695	3730.51	0.87	1834	4131	3912	3781	3562	3431	3847	3497	117	1105	500	2430	5	1	23361801	876	-2.03	1.78	12	0.03	-1846.00	2105.00	9750	20230424	-61.54	2450	20240201	53.06	4000	-6.25	20240227	2450	53.06	20240201	9750	-61.54	20230424	2450	53.06	20240201	1.16	N	288330	500	116 억	202926	N	N	N	N
18	20240227	161037	57	100.00	KOSDAQ	제약	N	N	N	N	N	3695	-110	5	-2.89	1548130820	407071	56.06	3845	4000	3650	4945	2665	3805	3803.19	1.25	-107036	4191	3997	3716	3522	3241	4095	3620	117	1140	500	2510	5	1	23361801	863	-2.00	1.76	12	1.74	-1846.00	2105.00	9750	20230424	-62.10	2450	20240201	50.82	4000	-7.62	20240227	2450	50.82	20240201	9750	-62.10	20230424	2450	50.82	20240201	1.26	N	288330	500	116 억	291949	N	N	N	N
19	20240227	151039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3720	-85	5	-2.23	1489842715	391382	53.90	3845	4000	3650	4945	2665	3805	3806.62	1.25	-99596	4191	3997	3716	3522	3241	4095	3620	117	1140	500	2510	5	1	23361801	869	-2.02	1.77	12	1.68	-1846.00	2105.00	9750	20230424	-61.85	2450	20240201	51.84	4000	-7.00	20240227	2450	51.84	20240201	9750	-61.85	20230424	2450	51.84	20240201	1.26	N	288330	500	116 억	291949	N	N	N	N
20	20240227	141036	57	100.00	KOSDAQ	제약	N	N	N	N	N	3675	-130	5	-3.42	1401671725	367452	50.60	3845	4000	3650	4945	2665	3805	3814.57	1.25	-105355	4191	3997	3716	3522	3241	4095	3620	117	1140	500	2510	5	1	23361801	859	-1.99	1.75	12	1.57	-1846.00	2105.00	9750	20230424	-62.31	2450	20240201	50.00	4000	-8.12	20240227	2450	50.00	20240201	9750	-62.31	20230424	2450	50.00	20240201	1.26	N	288330	500	116 억	291949	N	N	N	N
21	20240227	130958	57	100.00	KOSDAQ	제약	N	N	N	N	N	3715	-90	5	-2.37	1313430375	343598	47.32	3845	4000	3650	4945	2665	3805	3822.58	1.25	-101519	4191	3997	3716	3522	3241	4095	3620	117	1140	500	2510	5	1	23361801	868	-2.01	1.76	12	1.47	-1846.00	2105.00	9750	20230424	-61.90	2450	20240201	51.63	4000	-7.12	20240227	2450	51.63	20240201	9750	-61.90	20230424	2450	51.63	20240201	1.26	N	288330	500	116 억	291949	N	N	N	N
22	20240227	121039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3705	-100	5	-2.63	1280525285	334798	46.11	3845	4000	3650	4945	2665	3805	3824.77	1.25	-100560	4191	3997	3716	3522	3241	4095	3620	117	1140	500	2510	5	1	23361801	866	-2.01	1.76	12	1.43	-1846.00	2105.00	9750	20230424	-62.00	2450	20240201	51.22	4000	-7.37	20240227	2450	51.22	20240201	9750	-62.00	20230424	2450	51.22	20240201	1.26	N	288330	500	116 억	291949	N	N	N	N
23	20240227	111040	57	100.00	KOSDAQ	제약	N	N	N	N	N	3735	-70	5	-1.84	1203805815	314154	43.26	3845	4000	3650	4945	2665	3805	3831.90	1.25	-93848	4191	3997	3716	3522	3241	4095	3620	117	1140	500	2510	5	1	23361801	873	-2.02	1.77	12	1.34	-1846.00	2105.00	9750	20230424	-61.69	2450	20240201	52.45	4000	-6.62	20240227	2450	52.45	20240201	9750	-61.69	20230424	2450	52.45	20240201	1.26	N	288330	500	116 억	291949	N	N	N	N
24	20240227	101034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3925	120	2	3.15	935325525	243615	33.55	3845	4000	3650	4945	2665	3805	3839.36	1.25	-68460	4191	3997	3716	3522	3241	4095	3620	117	1140	500	2510	5	1	23361801	917	-2.13	1.86	12	1.04	-1846.00	2105.00	9750	20230424	-59.74	2450	20240201	60.20	4000	-1.88	20240227	2450	60.20	20240201	9750	-59.74	20230424	2450	60.20	20240201	1.26	N	288330	500	116 억	291949	N	N	N	N
25	20240227	091039	57	100.00	KOSDAQ	제약	N	N	N	N	N	3745	-60	5	-1.58	151162280	40227	5.54	3845	3915	3665	4945	2665	3805	3757.73	1.25	-8916	4191	3997	3716	3522	3241	4095	3620	117	1140	500	2510	5	1	23361801	875	-2.03	1.78	12	0.17	-1846.00	2105.00	9750	20230424	-61.59	2450	20240201	52.86	3930	-4.71	20240220	2450	52.86	20240201	9750	-61.59	20230424	2450	52.86	20240201	1.26	N	288330	500	116 억	291949	N	N	N	N
26	20240226	161034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3805	350	2	10.13	2710992405	722155	177.32	3455	3910	3435	4490	2420	3455	3753.95	1.10	50206	3901	3677	3446	3222	2991	3790	3335	117	1035	500	2280	5	1	23361801	889	-2.06	1.81	12	3.09	-1846.00	2105.00	9750	20230424	-60.97	2450	20240201	55.31	3930	-3.18	20240220	2450	55.31	20240201	9750	-60.97	20230424	2450	55.31	20240201	1.25	N	288330	500	116 억	257072	N	N	N	N
27	20240226	151027	57	100.00	KOSDAQ	제약	N	N	N	N	N	3785	330	2	9.55	2638724805	703133	172.65	3455	3910	3435	4490	2420	3455	3752.81	1.10	47844	3901	3677	3446	3222	2991	3790	3335	117	1035	500	2280	5	1	23361801	884	-2.05	1.80	12	3.01	-1846.00	2105.00	9750	20230424	-61.18	2450	20240201	54.49	3930	-3.69	20240220	2450	54.49	20240201	9750	-61.18	20230424	2450	54.49	20240201	1.25	N	288330	500	116 억	257072	N	N	N	N
28	20240226	141032	57	100.00	KOSDAQ	제약	N	N	N	N	N	3805	350	2	10.13	2420671655	645368	158.46	3455	3910	3435	4490	2420	3455	3750.84	1.10	33007	3901	3677	3446	3222	2991	3790	3335	117	1035	500	2280	5	1	23361801	889	-2.06	1.81	12	2.76	-1846.00	2105.00	9750	20230424	-60.97	2450	20240201	55.31	3930	-3.18	20240220	2450	55.31	20240201	9750	-60.97	20230424	2450	55.31	20240201	1.25	N	288330	500	116 억	257072	N	N	N	N
29	20240226	131024	57	100.00	KOSDAQ	제약	N	N	N	N	N	3835	380	2	11.00	1941534095	520424	127.78	3455	3910	3435	4490	2420	3455	3730.68	1.10	11768	3901	3677	3446	3222	2991	3790	3335	117	1035	500	2280	5	1	23361801	896	-2.08	1.82	12	2.23	-1846.00	2105.00	9750	20230424	-60.67	2450	20240201	56.53	3930	-2.42	20240220	2450	56.53	20240201	9750	-60.67	20230424	2450	56.53	20240201	1.25	N	288330	500	116 억	257072	N	N	N	N
30	20240226	121025	57	100.00	KOSDAQ	제약	N	N	N	N	N	3735	280	2	8.10	1083117245	295721	72.61	3455	3800	3435	4490	2420	3455	3662.63	1.10	6658	3901	3677	3446	3222	2991	3790	3335	117	1035	500	2280	5	1	23361801	873	-2.02	1.77	12	1.27	-1846.00	2105.00	9750	20230424	-61.69	2450	20240201	52.45	3930	-4.96	20240220	2450	52.45	20240201	9750	-61.69	20230424	2450	52.45	20240201	1.25	N	288330	500	116 억	257072	N	N	N	N
31	20240226	111023	57	100.00	KOSDAQ	제약	N	N	N	N	N	3700	245	2	7.09	874882555	239882	58.90	3455	3800	3435	4490	2420	3455	3647.14	1.10	902	3901	3677	3446	3222	2991	3790	3335	117	1035	500	2280	5	1	23361801	864	-2.00	1.76	12	1.03	-1846.00	2105.00	9750	20230424	-62.05	2450	20240201	51.02	3930	-5.85	20240220	2450	51.02	20240201	9750	-62.05	20230424	2450	51.02	20240201	1.25	N	288330	500	116 억	257072	N	N	N	N
32	20240226	101021	57	100.00	KOSDAQ	제약	N	N	N	N	N	3560	105	2	3.04	196640800	56124	13.78	3455	3650	3435	4490	2420	3455	3503.68	1.10	-7316	3901	3677	3446	3222	2991	3790	3335	117	1035	500	2280	5	1	23361801	832	-1.93	1.69	12	0.24	-1846.00	2105.00	9750	20230424	-63.49	2450	20240201	45.31	3930	-9.41	20240220	2450	45.31	20240201	9750	-63.49	20230424	2450	45.31	20240201	1.25	N	288330	500	116 억	257072	N	N	N	N
33	20240226	091019	57	100.00	KOSDAQ	제약	N	N	N	N	N	3445	-10	5	-0.29	58828655	17029	4.18	3455	3490	3435	4490	2420	3455	3454.62	1.10	-5804	3901	3677	3446	3222	2991	3790	3335	117	1035	500	2280	5	1	23361801	805	-1.87	1.64	12	0.07	-1846.00	2105.00	9750	20230424	-64.67	2450	20240201	40.61	3930	-12.34	20240220	2450	40.61	20240201	9750	-64.67	20230424	2450	40.61	20240201	1.25	N	288330	500	116 억	257072	N	N	N	N
34	20240223	161020	57	100.00	KOSDAQ	제약	N	N	N	N	N	3455	195	2	5.98	1411554895	406428	233.31	3220	3670	3215	4235	2285	3260	3473.26	1.05	12412	3646	3452	3356	3162	3066	3405	3115	117	975	500	2150	5	1	23361801	807	-1.87	1.64	12	1.74	-1846.00	2105.00	9850	20230217	-64.92	2450	20240201	41.02	3930	-12.09	20240220	2450	41.02	20240201	9750	-64.56	20230424	2450	41.02	20240201	1.29	N	288330	500	116 억	245920	N	N	N	N
35	20240223	151013	57	100.00	KOSDAQ	제약	N	N	N	N	N	3420	160	2	4.91	1361531890	391909	224.98	3220	3670	3215	4235	2285	3260	3474.11	1.05	13832	3646	3452	3356	3162	3066	3405	3115	117	975	500	2150	5	1	23361801	799	-1.85	1.62	12	1.68	-1846.00	2105.00	9850	20230217	-65.28	2450	20240201	39.59	3930	-12.98	20240220	2450	39.59	20240201	9750	-64.92	20230424	2450	39.59	20240201	1.29	N	288330	500	116 억	245920	N	N	N	N
36	20240223	141015	57	100.00	KOSDAQ	제약	N	N	N	N	N	3440	180	2	5.52	1195657690	343192	197.01	3220	3670	3215	4235	2285	3260	3483.95	1.05	25205	3646	3452	3356	3162	3066	3405	3115	117	975	500	2150	5	1	23361801	804	-1.86	1.63	12	1.47	-1846.00	2105.00	9850	20230217	-65.08	2450	20240201	40.41	3930	-12.47	20240220	2450	40.41	20240201	9750	-64.72	20230424	2450	40.41	20240201	1.29	N	288330	500	116 억	245920	N	N	N	N
37	20240223	131012	57	100.00	KOSDAQ	제약	N	N	N	N	N	3480	220	2	6.75	1120957600	321585	184.61	3220	3670	3215	4235	2285	3260	3485.74	1.05	22535	3646	3452	3356	3162	3066	3405	3115	117	975	500	2150	5	1	23361801	813	-1.89	1.65	12	1.38	-1846.00	2105.00	9850	20230217	-64.67	2450	20240201	42.04	3930	-11.45	20240220	2450	42.04	20240201	9750	-64.31	20230424	2450	42.04	20240201	1.29	N	288330	500	116 억	245920	N	N	N	N
38	20240223	121016	57	100.00	KOSDAQ	제약	N	N	N	N	N	3515	255	2	7.82	987687545	283535	162.76	3220	3670	3215	4235	2285	3260	3483.49	1.05	23792	3646	3452	3356	3162	3066	3405	3115	117	975	500	2150	5	1	23361801	821	-1.90	1.67	12	1.21	-1846.00	2105.00	9850	20230217	-64.31	2450	20240201	43.47	3930	-10.56	20240220	2450	43.47	20240201	9750	-63.95	20230424	2450	43.47	20240201	1.29	N	288330	500	116 억	245920	N	N	N	N
39	20240223	111002	57	100.00	KOSDAQ	제약	N	N	N	N	N	3550	290	2	8.90	771123030	222045	127.47	3220	3670	3215	4235	2285	3260	3472.84	1.05	10485	3646	3452	3356	3162	3066	3405	3115	117	975	500	2150	5	1	23361801	829	-1.92	1.69	12	0.95	-1846.00	2105.00	9850	20230217	-63.96	2450	20240201	44.90	3930	-9.67	20240220	2450	44.90	20240201	9750	-63.59	20230424	2450	44.90	20240201	1.29	N	288330	500	116 억	245920	N	N	N	N
40	20240223	101010	57	100.00	KOSDAQ	제약	N	N	N	N	N	3420	160	2	4.91	494145405	142545	81.83	3220	3670	3215	4235	2285	3260	3466.62	1.05	-6203	3646	3452	3356	3162	3066	3405	3115	117	975	500	2150	5	1	23361801	799	-1.85	1.62	12	0.61	-1846.00	2105.00	9850	20230217	-65.28	2450	20240201	39.59	3930	-12.98	20240220	2450	39.59	20240201	9750	-64.92	20230424	2450	39.59	20240201	1.29	N	288330	500	116 억	245920	N	N	N	N
41	20240223	091012	57	100.00	KOSDAQ	제약	N	N	N	N	N	3285	25	2	0.77	29548885	9095	5.22	3220	3300	3215	4235	2285	3260	3248.89	1.05	1951	3646	3452	3356	3162	3066	3405	3115	117	975	500	2150	5	1	23361801	767	-1.78	1.56	12	0.04	-1846.00	2105.00	9850	20230217	-66.65	2450	20240201	34.08	3930	-16.41	20240220	2450	34.08	20240201	9750	-66.31	20230424	2450	34.08	20240201	1.29	N	288330	500	116 억	245920	N	N	N	N
42	20240222	160959	57	100.00	KOSDAQ	제약	N	N	N	N	N	3260	-265	5	-7.52	592233730	173299	29.79	3525	3550	3260	4580	2470	3525	3417.51	1.11	-17138	4148	3836	3468	3156	2788	3992	3312	117	1055	500	2320	5	1	23361801	762	-1.77	1.55	12	0.74	-1846.00	2105.00	10090	20230216	-67.69	2450	20240201	33.06	3930	-17.05	20240220	2450	33.06	20240201	9750	-66.56	20230424	2450	33.06	20240201	1.18	N	288330	500	116 억	258697	N	N	N	N
43	20240222	151009	57	100.00	KOSDAQ	제약	N	N	N	N	N	3285	-240	5	-6.81	550204860	160479	27.58	3525	3550	3270	4580	2470	3525	3428.52	1.11	-13421	4148	3836	3468	3156	2788	3992	3312	117	1055	500	2320	5	1	23361801	767	-1.78	1.56	12	0.69	-1846.00	2105.00	10090	20230216	-67.44	2450	20240201	34.08	3930	-16.41	20240220	2450	34.08	20240201	9750	-66.31	20230424	2450	34.08	20240201	1.18	N	288330	500	116 억	258697	N	N	N	N
44	20240222	141006	57	100.00	KOSDAQ	제약	N	N	N	N	N	3385	-140	5	-3.97	442751600	128201	22.04	3525	3550	3335	4580	2470	3525	3453.57	1.11	-13630	4148	3836	3468	3156	2788	3992	3312	117	1055	500	2320	5	1	23361801	791	-1.83	1.61	12	0.55	-1846.00	2105.00	10090	20230216	-66.45	2450	20240201	38.16	3930	-13.87	20240220	2450	38.16	20240201	9750	-65.28	20230424	2450	38.16	20240201	1.18	N	288330	500	116 억	258697	N	N	N	N
45	20240222	130951	57	100.00	KOSDAQ	제약	N	N	N	N	N	3370	-155	5	-4.40	413494315	119548	20.55	3525	3550	3335	4580	2470	3525	3458.81	1.11	-11840	4148	3836	3468	3156	2788	3992	3312	117	1055	500	2320	5	1	23361801	787	-1.83	1.60	12	0.51	-1846.00	2105.00	10090	20230216	-66.60	2450	20240201	37.55	3930	-14.25	20240220	2450	37.55	20240201	9750	-65.44	20230424	2450	37.55	20240201	1.18	N	288330	500	116 억	258697	N	N	N	N
46	20240222	121002	57	100.00	KOSDAQ	제약	N	N	N	N	N	3410	-115	5	-3.26	366120740	105528	18.14	3525	3550	3340	4580	2470	3525	3469.42	1.11	-3297	4148	3836	3468	3156	2788	3992	3312	117	1055	500	2320	5	1	23361801	797	-1.85	1.62	12	0.45	-1846.00	2105.00	10090	20230216	-66.20	2450	20240201	39.18	3930	-13.23	20240220	2450	39.18	20240201	9750	-65.03	20230424	2450	39.18	20240201	1.18	N	288330	500	116 억	258697	N	N	N	N
47	20240222	111001	57	100.00	KOSDAQ	제약	N	N	N	N	N	3445	-80	5	-2.27	309107795	88822	15.27	3525	3550	3340	4580	2470	3525	3480.08	1.11	-2674	4148	3836	3468	3156	2788	3992	3312	117	1055	500	2320	5	1	23361801	805	-1.87	1.64	12	0.38	-1846.00	2105.00	10090	20230216	-65.86	2450	20240201	40.61	3930	-12.34	20240220	2450	40.61	20240201	9750	-64.67	20230424	2450	40.61	20240201	1.18	N	288330	500	116 억	258697	N	N	N	N
48	20240222	100951	57	100.00	KOSDAQ	제약	N	N	N	N	N	3520	-5	5	-0.14	239231650	68764	11.82	3525	3550	3340	4580	2470	3525	3479.02	1.11	1839	4148	3836	3468	3156	2788	3992	3312	117	1055	500	2320	5	1	23361801	822	-1.91	1.67	12	0.29	-1846.00	2105.00	10090	20230216	-65.11	2450	20240201	43.67	3930	-10.43	20240220	2450	43.67	20240201	9750	-63.90	20230424	2450	43.67	20240201	1.18	N	288330	500	116 억	258697	N	N	N	N
49	20240222	091010	57	100.00	KOSDAQ	제약	N	N	N	N	N	3440	-85	5	-2.41	71939920	20891	3.59	3525	3545	3340	4580	2470	3525	3443.58	1.11	-2917	4148	3836	3468	3156	2788	3992	3312	117	1055	500	2320	5	1	23361801	804	-1.86	1.63	12	0.09	-1846.00	2105.00	10090	20230216	-65.91	2450	20240201	40.41	3930	-12.47	20240220	2450	40.41	20240201	9750	-64.72	20230424	2450	40.41	20240201	1.18	N	288330	500	116 억	258697	N	N	N	N
50	20240221	160958	57	100.00	KOSDAQ	제약	N	N	N	N	N	3525	130	2	3.83	2042398670	581187	34.52	3365	3780	3100	4410	2380	3395	3514.16	1.15	-9250	4298	3846	3478	3026	2658	4072	3252	117	1015	500	2240	5	1	23361801	824	-1.91	1.67	12	2.49	-1846.00	2105.00	10090	20230215	-65.06	2450	20240201	43.88	3930	-10.31	20240220	2450	43.88	20240201	9750	-63.85	20230424	2450	43.88	20240201	1.12	N	288330	500	116 억	268614	N	N	N	N
51	20240221	150947	57	100.00	KOSDAQ	제약	N	N	N	N	N	3505	110	2	3.24	1973364870	561539	33.35	3365	3780	3100	4410	2380	3395	3514.22	1.15	-2507	4298	3846	3478	3026	2658	4072	3252	117	1015	500	2240	5	1	23361801	819	-1.90	1.67	12	2.40	-1846.00	2105.00	10090	20230215	-65.26	2450	20240201	43.06	3930	-10.81	20240220	2450	43.06	20240201	9750	-64.05	20230424	2450	43.06	20240201	1.12	N	288330	500	116 억	268614	N	N	N	N
52	20240221	140948	57	100.00	KOSDAQ	제약	N	N	N	N	N	3415	20	2	0.59	1818458675	516780	30.70	3365	3780	3100	4410	2380	3395	3518.84	1.15	-6625	4298	3846	3478	3026	2658	4072	3252	117	1015	500	2240	5	1	23361801	798	-1.85	1.62	12	2.21	-1846.00	2105.00	10090	20230215	-66.15	2450	20240201	39.39	3930	-13.10	20240220	2450	39.39	20240201	9750	-64.97	20230424	2450	39.39	20240201	1.12	N	288330	500	116 억	268614	N	N	N	N
53	20240221	130948	57	100.00	KOSDAQ	제약	N	N	N	N	N	3410	15	2	0.44	1683087480	477120	28.34	3365	3780	3100	4410	2380	3395	3527.62	1.15	3268	4298	3846	3478	3026	2658	4072	3252	117	1015	500	2240	5	1	23361801	797	-1.85	1.62	12	2.04	-1846.00	2105.00	10090	20230215	-66.20	2450	20240201	39.18	3930	-13.23	20240220	2450	39.18	20240201	9750	-65.03	20230424	2450	39.18	20240201	1.12	N	288330	500	116 억	268614	N	N	N	N
54	20240221	120951	57	100.00	KOSDAQ	제약	N	N	N	N	N	3480	85	2	2.50	1556092520	440086	26.14	3365	3780	3100	4410	2380	3395	3535.91	1.15	-6919	4298	3846	3478	3026	2658	4072	3252	117	1015	500	2240	5	1	23361801	813	-1.89	1.65	12	1.88	-1846.00	2105.00	10090	20230215	-65.51	2450	20240201	42.04	3930	-11.45	20240220	2450	42.04	20240201	9750	-64.31	20230424	2450	42.04	20240201	1.12	N	288330	500	116 억	268614	N	N	N	N
55	20240221	110957	57	100.00	KOSDAQ	제약	N	N	N	N	N	3640	245	2	7.22	1443639590	408413	24.26	3365	3780	3100	4410	2380	3395	3534.78	1.15	-13428	4298	3846	3478	3026	2658	4072	3252	117	1015	500	2240	5	1	23361801	850	-1.97	1.73	12	1.75	-1846.00	2105.00	10090	20230215	-63.92	2450	20240201	48.57	3930	-7.38	20240220	2450	48.57	20240201	9750	-62.67	20230424	2450	48.57	20240201	1.12	N	288330	500	116 억	268614	N	N	N	N
56	20240221	100948	57	100.00	KOSDAQ	제약	N	N	N	N	N	3540	145	2	4.27	721907570	209563	12.45	3365	3600	3100	4410	2380	3395	3444.84	1.15	-28685	4298	3846	3478	3026	2658	4072	3252	117	1015	500	2240	5	1	23361801	827	-1.92	1.68	12	0.90	-1846.00	2105.00	10090	20230215	-64.92	2450	20240201	44.49	3930	-9.92	20240220	2450	44.49	20240201	9750	-63.69	20230424	2450	44.49	20240201	1.12	N	288330	500	116 억	268614	N	N	N	N
57	20240221	090948	57	100.00	KOSDAQ	제약	N	N	N	N	N	3440	45	2	1.33	160128035	48008	2.85	3365	3455	3100	4410	2380	3395	3335.36	1.15	-996	4298	3846	3478	3026	2658	4072	3252	117	1015	500	2240	5	1	23361801	804	-1.86	1.63	12	0.21	-1846.00	2105.00	10090	20230215	-65.91	2450	20240201	40.41	3930	-12.47	20240220	2450	40.41	20240201	9750	-64.72	20230424	2450	40.41	20240201	1.12	N	288330	500	116 억	268614	N	N	N	N
58	20240220	160943	57	100.00	KOSDAQ	제약	N	N	N	N	N	3395	195	2	6.09	6006424490	1677717	362.87	3165	3930	3110	4160	2240	3200	3580.71	1.29	-22604	3523	3361	3078	2916	2633	3442	2997	117	960	500	2110	5	1	23361801	793	-1.84	1.61	12	7.18	-1846.00	2105.00	10100	20230214	-66.39	2450	20240201	38.57	3930	-13.61	20240220	2450	38.57	20240201	9750	-65.18	20230424	2450	38.57	20240201	1.11	N	288330	500	116 억	300603	N	N	N	N
59	20240220	150942	57	100.00	KOSDAQ	제약	N	N	N	N	N	3295	95	2	2.97	5881523560	1640410	354.80	3165	3930	3110	4160	2240	3200	3585.42	1.29	-32912	3523	3361	3078	2916	2633	3442	2997	117	960	500	2110	5	1	23361801	770	-1.78	1.57	12	7.02	-1846.00	2105.00	10100	20230214	-67.38	2450	20240201	34.49	3930	-16.16	20240220	2450	34.49	20240201	9750	-66.21	20230424	2450	34.49	20240201	1.11	N	288330	500	116 억	300603	N	N	N	N
60	20240220	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	3330	130	2	4.06	5543350685	1538681	332.80	3165	3930	3110	4160	2240	3200	3602.68	1.29	-46760	3523	3361	3078	2916	2633	3442	2997	117	960	500	2110	5	1	23361801	778	-1.80	1.58	12	6.59	-1846.00	2105.00	10100	20230214	-67.03	2450	20240201	35.92	3930	-15.27	20240220	2450	35.92	20240201	9750	-65.85	20230424	2450	35.92	20240201	1.11	N	288330	500	116 억	300603	N	N	N	N
61	20240220	130944	57	100.00	KOSDAQ	제약	N	N	N	N	N	3375	175	2	5.47	5219840215	1443350	312.18	3165	3930	3110	4160	2240	3200	3616.50	1.29	-57385	3523	3361	3078	2916	2633	3442	2997	117	960	500	2110	5	1	23361801	788	-1.83	1.60	12	6.18	-1846.00	2105.00	10100	20230214	-66.58	2450	20240201	37.76	3930	-14.12	20240220	2450	37.76	20240201	9750	-65.38	20230424	2450	37.76	20240201	1.11	N	288330	500	116 억	300603	N	N	N	N
62	20240220	120935	57	100.00	KOSDAQ	제약	N	N	N	N	N	3490	290	2	9.06	4876255575	1342289	290.32	3165	3930	3110	4160	2240	3200	3632.82	1.29	-83109	3523	3361	3078	2916	2633	3442	2997	117	960	500	2110	5	1	23361801	815	-1.89	1.66	12	5.75	-1846.00	2105.00	10100	20230214	-65.45	2450	20240201	42.45	3930	-11.20	20240220	2450	42.45	20240201	9750	-64.21	20230424	2450	42.45	20240201	1.11	N	288330	500	116 억	300603	N	N	N	N
63	20240220	110938	57	100.00	KOSDAQ	제약	N	N	N	N	N	3530	330	2	10.31	4482069435	1231642	266.39	3165	3930	3110	4160	2240	3200	3639.13	1.29	-99700	3523	3361	3078	2916	2633	3442	2997	117	960	500	2110	5	1	23361801	825	-1.91	1.68	12	5.27	-1846.00	2105.00	10100	20230214	-65.05	2450	20240201	44.08	3930	-10.18	20240220	2450	44.08	20240201	9750	-63.79	20230424	2450	44.08	20240201	1.11	N	288330	500	116 억	300603	N	N	N	N
64	20240220	100930	57	100.00	KOSDAQ	제약	N	N	N	N	N	3480	280	2	8.75	3547403070	973986	210.66	3165	3930	3110	4160	2240	3200	3642.19	1.29	-104231	3523	3361	3078	2916	2633	3442	2997	117	960	500	2110	5	1	23361801	813	-1.89	1.65	12	4.17	-1846.00	2105.00	10100	20230214	-65.54	2450	20240201	42.04	3930	-11.45	20240220	2450	42.04	20240201	9750	-64.31	20230424	2450	42.04	20240201	1.11	N	288330	500	116 억	300603	N	N	N	N
65	20240220	090949	57	100.00	KOSDAQ	제약	N	N	N	N	N	3290	90	2	2.81	53463375	16756	3.62	3165	3290	3110	4160	2240	3200	3190.66	1.29	1043	3523	3361	3078	2916	2633	3442	2997	117	960	500	2110	5	1	23361801	769	-1.78	1.56	12	0.07	-1846.00	2105.00	10100	20230214	-67.43	2450	20240201	34.29	3575	-7.97	20240103	2450	34.29	20240201	9750	-66.26	20230424	2450	34.29	20240201	1.11	N	288330	500	116 억	300603	N	N	N	N
66	20240219	160943	57	100.00	KOSDAQ	제약	N	N	N	N	N	3200	385	2	13.68	1407157915	459524	1606.78	2815	3240	2795	3655	1975	2815	3061.55	1.15	38900	2885	2850	2790	2755	2695	2867	2772	117	840	500	1850	5	1	23361801	748	-1.73	1.52	12	1.97	-1846.00	2105.00	10130	20230213	-68.41	2450	20240201	30.61	3575	-10.49	20240103	2450	30.61	20240201	9750	-67.18	20230424	2450	30.61	20240201	1.10	N	288330	500	116 억	268587	N	N	N	N
67	20240219	150948	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	300	2	10.66	1331410955	435760	1523.69	2815	3240	2795	3655	1975	2815	3055.38	1.15	41967	2885	2850	2790	2755	2695	2867	2772	117	840	500	1850	5	1	23361801	728	-1.69	1.48	12	1.87	-1846.00	2105.00	10130	20230213	-69.25	2450	20240201	27.14	3575	-12.87	20240103	2450	27.14	20240201	9750	-68.05	20230424	2450	27.14	20240201	1.10	N	288330	500	116 억	268587	N	N	N	N
68	20240219	140947	57	100.00	KOSDAQ	제약	N	N	N	N	N	3000	185	2	6.57	1220376015	399885	1398.25	2815	3240	2795	3655	1975	2815	3051.82	1.15	37267	2885	2850	2790	2755	2695	2867	2772	117	840	500	1850	5	1	23361801	701	-1.63	1.43	12	1.71	-1846.00	2105.00	10130	20230213	-70.38	2450	20240201	22.45	3575	-16.08	20240103	2450	22.45	20240201	9750	-69.23	20230424	2450	22.45	20240201	1.10	N	288330	500	116 억	268587	N	N	N	N
69	20240219	130944	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	205	2	7.28	1197058500	392140	1371.17	2815	3240	2795	3655	1975	2815	3052.63	1.15	36581	2885	2850	2790	2755	2695	2867	2772	117	840	500	1850	5	1	23361801	706	-1.64	1.43	12	1.68	-1846.00	2105.00	10130	20230213	-70.19	2450	20240201	23.27	3575	-15.52	20240103	2450	23.27	20240201	9750	-69.03	20230424	2450	23.27	20240201	1.10	N	288330	500	116 억	268587	N	N	N	N
70	20240219	120943	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	220	2	7.82	1140241455	373332	1305.40	2815	3240	2795	3655	1975	2815	3054.23	1.15	33151	2885	2850	2790	2755	2695	2867	2772	117	840	500	1850	5	1	23361801	709	-1.64	1.44	12	1.60	-1846.00	2105.00	10130	20230213	-70.04	2450	20240201	23.88	3575	-15.10	20240103	2450	23.88	20240201	9750	-68.87	20230424	2450	23.88	20240201	1.10	N	288330	500	116 억	268587	N	N	N	N
71	20240219	110941	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	245	2	8.70	1003077780	328592	1148.96	2815	3240	2795	3655	1975	2815	3052.65	1.15	12499	2885	2850	2790	2755	2695	2867	2772	117	840	500	1850	5	1	23361801	715	-1.66	1.45	12	1.41	-1846.00	2105.00	10130	20230213	-69.79	2450	20240201	24.90	3575	-14.41	20240103	2450	24.90	20240201	9750	-68.62	20230424	2450	24.90	20240201	1.10	N	288330	500	116 억	268587	N	N	N	N
72	20240219	100936	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	300	2	10.66	402802335	133036	465.18	2815	3240	2795	3655	1975	2815	3027.77	1.15	-71	2885	2850	2790	2755	2695	2867	2772	117	840	500	1850	5	1	23361801	728	-1.69	1.48	12	0.57	-1846.00	2105.00	10130	20230213	-69.25	2450	20240201	27.14	3575	-12.87	20240103	2450	27.14	20240201	9750	-68.05	20230424	2450	27.14	20240201	1.10	N	288330	500	116 억	268587	N	N	N	N
73	20240219	090938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	20	2	0.71	4289015	1520	5.31	2815	2835	2795	3655	1975	2815	2821.72	1.15	868	2885	2850	2790	2755	2695	2867	2772	117	840	500	1850	5	1	23361801	662	-1.54	1.35	12	0.01	-1846.00	2105.00	10130	20230213	-72.01	2450	20240201	15.71	3575	-20.70	20240103	2450	15.71	20240201	9750	-70.92	20230424	2450	15.71	20240201	1.10	N	288330	500	116 억	268587	N	N	N	N
74	20240216	160930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2815	45	2	1.62	78984380	28509	62.89	2770	2825	2730	3600	1940	2770	2770.35	1.10	10705	2850	2810	2755	2715	2660	2830	2735	117	830	500	1820	5	1	23361801	658	-1.52	1.34	12	0.12	-1846.00	2105.00	10360	20230210	-72.83	2450	20240201	14.90	3575	-21.26	20240103	2450	14.90	20240201	10090	-72.10	20230216	2450	14.90	20240201	1.08	N	288330	500	116 억	257870	N	N	N	N
75	20240216	150938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	20	2	0.72	60671995	21982	48.50	2770	2790	2730	3600	1940	2770	2760.08	1.10	7096	2850	2810	2755	2715	2660	2830	2735	117	830	500	1820	5	1	23361801	652	-1.51	1.33	12	0.09	-1846.00	2105.00	10360	20230210	-73.07	2450	20240201	13.88	3575	-21.96	20240103	2450	13.88	20240201	10090	-72.35	20230216	2450	13.88	20240201	1.08	N	288330	500	116 억	257870	N	N	N	N
76	20240216	140941	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	10	2	0.36	50807965	18434	40.67	2770	2785	2730	3600	1940	2770	2756.21	1.10	5117	2850	2810	2755	2715	2660	2830	2735	117	830	500	1820	5	1	23361801	649	-1.51	1.32	12	0.08	-1846.00	2105.00	10360	20230210	-73.17	2450	20240201	13.47	3575	-22.24	20240103	2450	13.47	20240201	10090	-72.45	20230216	2450	13.47	20240201	1.08	N	288330	500	116 억	257870	N	N	N	N
77	20240216	130936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	-20	5	-0.72	38528535	14004	30.89	2770	2780	2730	3600	1940	2770	2751.25	1.10	1912	2850	2810	2755	2715	2660	2830	2735	117	830	500	1820	5	1	23361801	642	-1.49	1.31	12	0.06	-1846.00	2105.00	10360	20230210	-73.46	2450	20240201	12.24	3575	-23.08	20240103	2450	12.24	20240201	10090	-72.75	20230216	2450	12.24	20240201	1.08	N	288330	500	116 억	257870	N	N	N	N
78	20240216	120939	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	-20	5	-0.72	32879700	11952	26.37	2770	2780	2730	3600	1940	2770	2750.98	1.10	1864	2850	2810	2755	2715	2660	2830	2735	117	830	500	1820	5	1	23361801	642	-1.49	1.31	12	0.05	-1846.00	2105.00	10360	20230210	-73.46	2450	20240201	12.24	3575	-23.08	20240103	2450	12.24	20240201	10090	-72.75	20230216	2450	12.24	20240201	1.08	N	288330	500	116 억	257870	N	N	N	N
79	20240216	110945	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-15	5	-0.54	30039340	10921	24.09	2770	2780	2730	3600	1940	2770	2750.60	1.10	1510	2850	2810	2755	2715	2660	2830	2735	117	830	500	1820	5	1	23361801	644	-1.49	1.31	12	0.05	-1846.00	2105.00	10360	20230210	-73.41	2450	20240201	12.45	3575	-22.94	20240103	2450	12.45	20240201	10090	-72.70	20230216	2450	12.45	20240201	1.08	N	288330	500	116 억	257870	N	N	N	N
80	20240216	100939	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-25	5	-0.90	23784135	8651	19.09	2770	2780	2730	3600	1940	2770	2749.29	1.10	1842	2850	2810	2755	2715	2660	2830	2735	117	830	500	1820	5	1	23361801	641	-1.49	1.30	12	0.04	-1846.00	2105.00	10360	20230210	-73.50	2450	20240201	12.04	3575	-23.22	20240103	2450	12.04	20240201	10090	-72.79	20230216	2450	12.04	20240201	1.08	N	288330	500	116 억	257870	N	N	N	N
81	20240216	090931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-25	5	-0.90	1652045	599	1.32	2770	2770	2745	3600	1940	2770	2758.01	1.10	218	2850	2810	2755	2715	2660	2830	2735	117	830	500	1820	5	1	23361801	641	-1.49	1.30	12	0.00	-1846.00	2105.00	10360	20230210	-73.50	2450	20240201	12.04	3575	-23.22	20240103	2450	12.04	20240201	10090	-72.79	20230216	2450	12.04	20240201	1.08	N	288330	500	116 억	257870	N	N	N	N
82	20240215	160930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	10	2	0.36	124446095	45328	73.90	2725	2795	2700	3585	1935	2760	2745.46	1.11	-77	2920	2840	2720	2640	2520	2880	2680	117	825	500	1820	5	1	23361801	647	-1.50	1.32	12	0.19	-1846.00	2105.00	10750	20230209	-74.23	2450	20240201	13.06	3575	-22.52	20240103	2450	13.06	20240201	10090	-72.55	20230215	2450	13.06	20240201	1.08	N	288330	500	116 억	258749	N	N	N	N
83	20240215	150936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	15	2	0.54	114574325	41778	68.11	2725	2795	2700	3585	1935	2760	2742.46	1.11	-246	2920	2840	2720	2640	2520	2880	2680	117	825	500	1820	5	1	23361801	648	-1.50	1.32	12	0.18	-1846.00	2105.00	10750	20230209	-74.19	2450	20240201	13.27	3575	-22.38	20240103	2450	13.27	20240201	10090	-72.50	20230215	2450	13.27	20240201	1.08	N	288330	500	116 억	258749	N	N	N	N
84	20240215	140930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-15	5	-0.54	82516345	30208	49.25	2725	2780	2700	3585	1935	2760	2731.61	1.11	3344	2920	2840	2720	2640	2520	2880	2680	117	825	500	1820	5	1	23361801	641	-1.49	1.30	12	0.13	-1846.00	2105.00	10750	20230209	-74.47	2450	20240201	12.04	3575	-23.22	20240103	2450	12.04	20240201	10090	-72.79	20230215	2450	12.04	20240201	1.08	N	288330	500	116 억	258749	N	N	N	N
85	20240215	130905	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	-10	5	-0.36	78455215	28730	46.84	2725	2780	2700	3585	1935	2760	2730.78	1.11	3256	2920	2840	2720	2640	2520	2880	2680	117	825	500	1820	5	1	23361801	642	-1.49	1.31	12	0.12	-1846.00	2105.00	10750	20230209	-74.42	2450	20240201	12.24	3575	-23.08	20240103	2450	12.24	20240201	10090	-72.75	20230215	2450	12.24	20240201	1.08	N	288330	500	116 억	258749	N	N	N	N
86	20240215	120929	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-15	5	-0.54	63486595	23301	37.99	2725	2780	2700	3585	1935	2760	2724.63	1.11	2309	2920	2840	2720	2640	2520	2880	2680	117	825	500	1820	5	1	23361801	641	-1.49	1.30	12	0.10	-1846.00	2105.00	10750	20230209	-74.47	2450	20240201	12.04	3575	-23.22	20240103	2450	12.04	20240201	10090	-72.79	20230215	2450	12.04	20240201	1.08	N	288330	500	116 억	258749	N	N	N	N
87	20240215	110923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	-35	5	-1.27	57999880	21300	34.73	2725	2780	2700	3585	1935	2760	2723.00	1.11	1272	2920	2840	2720	2640	2520	2880	2680	117	825	500	1820	5	1	23361801	637	-1.48	1.29	12	0.09	-1846.00	2105.00	10750	20230209	-74.65	2450	20240201	11.22	3575	-23.78	20240103	2450	11.22	20240201	10090	-72.99	20230215	2450	11.22	20240201	1.08	N	288330	500	116 억	258749	N	N	N	N
88	20240215	100922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	-35	5	-1.27	40943220	15028	24.50	2725	2780	2700	3585	1935	2760	2724.46	1.11	-2005	2920	2840	2720	2640	2520	2880	2680	117	825	500	1820	5	1	23361801	637	-1.48	1.29	12	0.06	-1846.00	2105.00	10750	20230209	-74.65	2450	20240201	11.22	3575	-23.78	20240103	2450	11.22	20240201	10090	-72.99	20230215	2450	11.22	20240201	1.08	N	288330	500	116 억	258749	N	N	N	N
89	20240215	090925	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	-30	5	-1.09	2669955	977	1.59	2725	2735	2725	3585	1935	2760	2732.81	1.11	91	2920	2840	2720	2640	2520	2880	2680	117	825	500	1820	5	1	23361801	638	-1.48	1.30	12	0.00	-1846.00	2105.00	10750	20230209	-74.60	2450	20240201	11.43	3575	-23.64	20240103	2450	11.43	20240201	10090	-72.94	20230215	2450	11.43	20240201	1.08	N	288330	500	116 억	258749	N	N	N	N
90	20240214	160919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	45	2	1.66	167424610	61325	102.37	2705	2800	2600	3525	1905	2715	2730.12	1.09	4871	2885	2800	2725	2640	2565	2762	2602	117	810	500	1790	5	1	23361801	645	-1.50	1.31	12	0.26	-1846.00	2105.00	10920	20230208	-74.73	2450	20240201	12.65	3575	-22.80	20240103	2450	12.65	20240201	10100	-72.67	20230214	2450	12.65	20240201	1.08	N	288330	500	116 억	253497	N	N	N	N
91	20240214	150921	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	65	2	2.39	161325690	59125	98.70	2705	2800	2600	3525	1905	2715	2728.55	1.09	4774	2885	2800	2725	2640	2565	2762	2602	117	810	500	1790	5	1	23361801	649	-1.51	1.32	12	0.25	-1846.00	2105.00	10920	20230208	-74.54	2450	20240201	13.47	3575	-22.24	20240103	2450	13.47	20240201	10100	-72.48	20230214	2450	13.47	20240201	1.08	N	288330	500	116 억	253497	N	N	N	N
92	20240214	140917	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	45	2	1.66	132448115	48719	81.33	2705	2760	2600	3525	1905	2715	2718.61	1.09	3772	2885	2800	2725	2640	2565	2762	2602	117	810	500	1790	5	1	23361801	645	-1.50	1.31	12	0.21	-1846.00	2105.00	10920	20230208	-74.73	2450	20240201	12.65	3575	-22.80	20240103	2450	12.65	20240201	10100	-72.67	20230214	2450	12.65	20240201	1.08	N	288330	500	116 억	253497	N	N	N	N
93	20240214	130920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	15	2	0.55	103880080	38275	63.89	2705	2755	2600	3525	1905	2715	2714.05	1.09	-1797	2885	2800	2725	2640	2565	2762	2602	117	810	500	1790	5	1	23361801	638	-1.48	1.30	12	0.16	-1846.00	2105.00	10920	20230208	-75.00	2450	20240201	11.43	3575	-23.64	20240103	2450	11.43	20240201	10100	-72.97	20230214	2450	11.43	20240201	1.08	N	288330	500	116 억	253497	N	N	N	N
94	20240214	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	5	2	0.18	93956465	34625	57.80	2705	2755	2600	3525	1905	2715	2713.54	1.09	-3038	2885	2800	2725	2640	2565	2762	2602	117	810	500	1790	5	1	23361801	635	-1.47	1.29	12	0.15	-1846.00	2105.00	10920	20230208	-75.09	2450	20240201	11.02	3575	-23.92	20240103	2450	11.02	20240201	10100	-73.07	20230214	2450	11.02	20240201	1.08	N	288330	500	116 억	253497	N	N	N	N
95	20240214	110918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-15	5	-0.55	73153955	27010	45.09	2705	2755	2600	3525	1905	2715	2708.40	1.09	-3503	2885	2800	2725	2640	2565	2762	2602	117	810	500	1790	5	1	23361801	631	-1.46	1.28	12	0.12	-1846.00	2105.00	10920	20230208	-75.27	2450	20240201	10.20	3575	-24.48	20240103	2450	10.20	20240201	10100	-73.27	20230214	2450	10.20	20240201	1.08	N	288330	500	116 억	253497	N	N	N	N
96	20240214	090910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	20	2	0.74	7139675	2642	4.41	2705	2735	2675	3525	1905	2715	2702.38	1.09	-16	2885	2800	2725	2640	2565	2762	2602	117	810	500	1790	5	1	23361801	639	-1.48	1.30	12	0.01	-1846.00	2105.00	10920	20230208	-74.95	2450	20240201	11.63	3575	-23.50	20240103	2450	11.63	20240201	10100	-72.92	20230214	2450	11.63	20240201	1.08	N	288330	500	116 억	253497	N	N	N	N
97	20240213	160908	57	100.00	KOSDAQ	제약	N	N	N	N	N	2715	-5	5	-0.18	161899795	59858	68.66	2720	2810	2650	3535	1905	2720	2704.73	1.14	-14518	2866	2792	2711	2637	2556	2830	2675	117	815	500	1790	5	1	23361801	634	-1.47	1.29	12	0.26	-1846.00	2105.00	11090	20230207	-75.52	2450	20240201	10.82	3575	-24.06	20240103	2450	10.82	20240201	10130	-73.20	20230213	2450	10.82	20240201	1.12	N	288330	500	116 억	267282	N	N	N	N
98	20240213	150906	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	0	3	0.00	156378275	57823	66.32	2720	2810	2650	3535	1905	2720	2704.43	1.14	-14461	2866	2792	2711	2637	2556	2830	2675	117	815	500	1790	5	1	23361801	635	-1.47	1.29	12	0.25	-1846.00	2105.00	11090	20230207	-75.47	2450	20240201	11.02	3575	-23.92	20240103	2450	11.02	20240201	10130	-73.15	20230213	2450	11.02	20240201	1.12	N	288330	500	116 억	267282	N	N	N	N
99	20240213	140915	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	0	3	0.00	129780900	47989	55.04	2720	2810	2650	3535	1905	2720	2704.39	1.14	-14533	2866	2792	2711	2637	2556	2830	2675	117	815	500	1790	5	1	23361801	635	-1.47	1.29	12	0.21	-1846.00	2105.00	11090	20230207	-75.47	2450	20240201	11.02	3575	-23.92	20240103	2450	11.02	20240201	10130	-73.15	20230213	2450	11.02	20240201	1.12	N	288330	500	116 억	267282	N	N	N	N
100	20240213	130903	57	100.00	KOSDAQ	제약	N	N	N	N	N	2695	-25	5	-0.92	125015745	46230	53.03	2720	2810	2650	3535	1905	2720	2704.21	1.14	-15048	2866	2792	2711	2637	2556	2830	2675	117	815	500	1790	5	1	23361801	630	-1.46	1.28	12	0.20	-1846.00	2105.00	11090	20230207	-75.70	2450	20240201	10.00	3575	-24.62	20240103	2450	10.00	20240201	10130	-73.40	20230213	2450	10.00	20240201	1.12	N	288330	500	116 억	267282	N	N	N	N
101	20240213	120914	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	-30	5	-1.10	110488405	40816	46.82	2720	2810	2650	3535	1905	2720	2706.99	1.14	-14085	2866	2792	2711	2637	2556	2830	2675	117	815	500	1790	5	1	23361801	628	-1.46	1.28	12	0.17	-1846.00	2105.00	11090	20230207	-75.74	2450	20240201	9.80	3575	-24.76	20240103	2450	9.80	20240201	10130	-73.45	20230213	2450	9.80	20240201	1.12	N	288330	500	116 억	267282	N	N	N	N
102	20240213	110936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	-40	5	-1.47	74157600	27232	31.24	2720	2810	2665	3535	1905	2720	2723.18	1.14	-11768	2866	2792	2711	2637	2556	2830	2675	117	815	500	1790	5	1	23361801	626	-1.45	1.27	12	0.12	-1846.00	2105.00	11090	20230207	-75.83	2450	20240201	9.39	3575	-25.03	20240103	2450	9.39	20240201	10130	-73.54	20230213	2450	9.39	20240201	1.12	N	288330	500	116 억	267282	N	N	N	N
103	20240213	100754	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	5	2	0.18	46783740	17110	19.63	2720	2810	2690	3535	1905	2720	2734.29	1.14	-5897	2866	2792	2711	2637	2556	2830	2675	117	815	500	1790	5	1	23361801	637	-1.48	1.29	12	0.07	-1846.00	2105.00	11090	20230207	-75.43	2450	20240201	11.22	3575	-23.78	20240103	2450	11.22	20240201	10130	-73.10	20230213	2450	11.22	20240201	1.12	N	288330	500	116 억	267282	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History