KissMeData/206640/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

46 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	160914	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	15940	-150	5	-0.93	2761401930	173440	204.69	16020	16200	15750	20900	11270	16090	15921.16	4.46	34564	16736	16412	16236	15912	15736	16325	15825	235	4810	1000	11900	10	1	23486560	3744	15.51	2.02	12	0.74	1028.00	7883.00	22150	20231220	-28.04	10350	20230330	54.01	20850	-23.55	20240103	15670	1.72	20240206	22150	-28.04	20231220	10350	54.01	20230330	4.37	N	206640	1000	234 억	1047433	N	N	34	N	N
3	20240229	150917	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	15950	-140	5	-0.87	2605309670	163632	193.11	16020	16200	15750	20900	11270	16090	15921.76	4.46	30395	16736	16412	16236	15912	15736	16325	15825	235	4810	1000	11900	10	1	23486560	3746	15.52	2.02	12	0.70	1028.00	7883.00	22150	20231220	-27.99	10350	20230330	54.11	20850	-23.50	20240103	15670	1.79	20240206	22150	-27.99	20231220	10350	54.11	20230330	4.37	N	206640	1000	234 억	1047433	N	N	5	N	N
4	20240229	140919	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	15900	-190	5	-1.18	2145167030	134664	158.93	16020	16200	15750	20900	11270	16090	15929.77	4.46	21499	16736	16412	16236	15912	15736	16325	15825	235	4810	1000	11900	10	1	23486560	3734	15.47	2.02	12	0.57	1028.00	7883.00	22150	20231220	-28.22	10350	20230330	53.62	20850	-23.74	20240103	15670	1.47	20240206	22150	-28.22	20231220	10350	53.62	20230330	4.37	N	206640	1000	234 억	1047433	N	N	5	N	N
5	20240229	130915	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	15900	-190	5	-1.18	1795741220	112710	133.02	16020	16200	15750	20900	11270	16090	15932.40	4.46	21221	16736	16412	16236	15912	15736	16325	15825	235	4810	1000	11900	10	1	23486560	3734	15.47	2.02	12	0.48	1028.00	7883.00	22150	20231220	-28.22	10350	20230330	53.62	20850	-23.74	20240103	15670	1.47	20240206	22150	-28.22	20231220	10350	53.62	20230330	4.37	N	206640	1000	234 억	1047433	N	N	5	N	N
6	20240229	120916	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16020	-70	5	-0.44	1622426180	101825	120.17	16020	16200	15750	20900	11270	16090	15933.48	4.46	20638	16736	16412	16236	15912	15736	16325	15825	235	4810	1000	11900	10	1	23486560	3763	15.58	2.03	12	0.43	1028.00	7883.00	22150	20231220	-27.67	10350	20230330	54.78	20850	-23.17	20240103	15670	2.23	20240206	22150	-27.67	20231220	10350	54.78	20230330	4.37	N	206640	1000	234 억	1047433	N	N	5	N	N
7	20240229	110918	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	15950	-140	5	-0.87	1371434980	86182	101.71	16020	16200	15750	20900	11270	16090	15913.24	4.46	19031	16736	16412	16236	15912	15736	16325	15825	235	4810	1000	11900	10	1	23486560	3746	15.52	2.02	12	0.37	1028.00	7883.00	22150	20231220	-27.99	10350	20230330	54.11	20850	-23.50	20240103	15670	1.79	20240206	22150	-27.99	20231220	10350	54.11	20230330	4.37	N	206640	1000	234 억	1047433	N	N	5	N	N
8	20240229	100919	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	15930	-160	5	-0.99	462245580	28865	34.07	16020	16200	15920	20900	11270	16090	16014.05	4.46	-4468	16736	16412	16236	15912	15736	16325	15825	235	4810	1000	11900	10	1	23486560	3741	15.50	2.02	12	0.12	1028.00	7883.00	22150	20231220	-28.08	10350	20230330	53.91	20850	-23.60	20240103	15670	1.66	20240206	22150	-28.08	20231220	10350	53.91	20230330	4.37	N	206640	1000	234 억	1047433	N	N	5	N	N
9	20240229	090917	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	15970	-120	5	-0.75	113899870	7123	8.41	16020	16100	15920	20900	11270	16090	15990.44	4.46	-2829	16736	16412	16236	15912	15736	16325	15825	235	4810	1000	11900	10	1	23486560	3751	15.54	2.03	12	0.03	1028.00	7883.00	22150	20231220	-27.90	10350	20230330	54.30	20850	-23.41	20240103	15670	1.91	20240206	22150	-27.90	20231220	10350	54.30	20230330	4.37	N	206640	1000	234 억	1047433	N	N	5	N	N
10	20240228	160824	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16090	-220	5	-1.35	1376139410	84733	54.50	16310	16560	16060	21200	11420	16310	16240.92	4.49	-7149	17250	16780	16540	16070	15830	16660	15950	235	4890	1000	12060	10	1	23486560	3779	15.65	2.04	12	0.36	1028.00	7883.00	22150	20231220	-27.36	10350	20230330	55.46	20850	-22.83	20240103	15670	2.68	20240206	22150	-27.36	20231220	10350	55.46	20230330	4.35	N	206640	1000	234 억	1054200	N	N	5	N	N
11	20240228	150824	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16080	-230	5	-1.41	1306006680	80372	51.69	16310	16560	16060	21200	11420	16310	16249.52	4.49	-7811	17250	16780	16540	16070	15830	16660	15950	235	4890	1000	12060	10	1	23486560	3777	15.64	2.04	12	0.34	1028.00	7883.00	22150	20231220	-27.40	10350	20230330	55.36	20850	-22.88	20240103	15670	2.62	20240206	22150	-27.40	20231220	10350	55.36	20230330	4.35	N	206640	1000	234 억	1054200	N	N	64	N	N
12	20240228	140916	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16200	-110	5	-0.67	935859020	57396	36.92	16310	16560	16120	21200	11420	16310	16305.30	4.49	-13643	17250	16780	16540	16070	15830	16660	15950	235	4890	1000	12060	10	1	23486560	3805	15.76	2.06	12	0.24	1028.00	7883.00	22150	20231220	-26.86	10350	20230330	56.52	20850	-22.30	20240103	15670	3.38	20240206	22150	-26.86	20231220	10350	56.52	20230330	4.35	N	206640	1000	234 억	1054200	N	N	64	N	N
13	20240228	130916	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16180	-130	5	-0.80	766386160	46912	30.17	16310	16560	16160	21200	11420	16310	16336.68	4.49	-9392	17250	16780	16540	16070	15830	16660	15950	235	4890	1000	12060	10	1	23486560	3800	15.74	2.05	12	0.20	1028.00	7883.00	22150	20231220	-26.95	10350	20230330	56.33	20850	-22.40	20240103	15670	3.25	20240206	22150	-26.95	20231220	10350	56.33	20230330	4.35	N	206640	1000	234 억	1054200	N	N	64	N	N
14	20240228	120919	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16280	-30	5	-0.18	578120790	35315	22.71	16310	16560	16270	21200	11420	16310	16370.40	4.49	-6387	17250	16780	16540	16070	15830	16660	15950	235	4890	1000	12060	10	1	23486560	3824	15.84	2.07	12	0.15	1028.00	7883.00	22150	20231220	-26.50	10350	20230330	57.29	20850	-21.92	20240103	15670	3.89	20240206	22150	-26.50	20231220	10350	57.29	20230330	4.35	N	206640	1000	234 억	1054200	N	N	64	N	N
15	20240228	110842	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16310	0	3	0.00	352443750	21477	13.81	16310	16560	16310	21200	11420	16310	16410.29	4.49	-8657	17250	16780	16540	16070	15830	16660	15950	235	4890	1000	12060	10	1	23486560	3831	15.87	2.07	12	0.09	1028.00	7883.00	22150	20231220	-26.37	10350	20230330	57.58	20850	-21.77	20240103	15670	4.08	20240206	22150	-26.37	20231220	10350	57.58	20230330	4.35	N	206640	1000	234 억	1054200	N	N	64	N	N
16	20240228	100914	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16510	200	2	1.23	167164160	10177	6.55	16310	16510	16310	21200	11420	16310	16425.68	4.49	-5122	17250	16780	16540	16070	15830	16660	15950	235	4890	1000	12060	10	1	23486560	3878	16.06	2.09	12	0.04	1028.00	7883.00	22150	20231220	-25.46	10350	20230330	59.52	20850	-20.82	20240103	15670	5.36	20240206	22150	-25.46	20231220	10350	59.52	20230330	4.35	N	206640	1000	234 억	1054200	N	N	64	N	N
17	20240228	090919	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16500	190	2	1.16	18365280	1117	0.72	16310	16500	16310	21200	11420	16310	16441.61	4.49	-80	17250	16780	16540	16070	15830	16660	15950	235	4890	1000	12060	10	1	23486560	3875	16.05	2.09	12	0.00	1028.00	7883.00	22150	20231220	-25.51	10350	20230330	59.42	20850	-20.86	20240103	15670	5.30	20240206	22150	-25.51	20231220	10350	59.42	20230330	4.35	N	206640	1000	234 억	1054200	N	N	64	N	N
18	20240227	160916	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16310	-670	5	-3.95	2533732850	153672	312.79	16630	17010	16300	22050	11890	16980	16488.14	4.37	25960	17673	17326	17053	16706	16433	17190	16570	235	5070	1000	12560	10	1	23486560	3831	15.87	2.07	12	0.65	1028.00	7883.00	22150	20231220	-26.37	10350	20230330	57.58	20850	-21.77	20240103	15670	4.08	20240206	22150	-26.37	20231220	10350	57.58	20230330	4.40	N	206640	1000	234 억	1026078	N	N	64	N	N
19	20240227	150916	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16420	-560	5	-3.30	2126367190	128797	262.16	16630	17010	16300	22050	11890	16980	16509.45	4.37	14044	17673	17326	17053	16706	16433	17190	16570	235	5070	1000	12560	10	1	23486560	3856	15.97	2.08	12	0.55	1028.00	7883.00	22150	20231220	-25.87	10350	20230330	58.65	20850	-21.25	20240103	15670	4.79	20240206	22150	-25.87	20231220	10350	58.65	20230330	4.40	N	206640	1000	234 억	1026078	N	N	19	N	N
20	20240227	140913	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16580	-400	5	-2.36	1819734200	110195	224.29	16630	17010	16300	22050	11890	16980	16513.76	4.37	11316	17673	17326	17053	16706	16433	17190	16570	235	5070	1000	12560	10	1	23486560	3894	16.13	2.10	12	0.47	1028.00	7883.00	22150	20231220	-25.15	10350	20230330	60.19	20850	-20.48	20240103	15670	5.81	20240206	22150	-25.15	20231220	10350	60.19	20230330	4.40	N	206640	1000	234 억	1026078	N	N	19	N	N
21	20240227	130835	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16570	-410	5	-2.41	1459193520	88281	179.69	16630	17010	16300	22050	11890	16980	16528.96	4.37	5442	17673	17326	17053	16706	16433	17190	16570	235	5070	1000	12560	10	1	23486560	3892	16.12	2.10	12	0.38	1028.00	7883.00	22150	20231220	-25.19	10350	20230330	60.10	20850	-20.53	20240103	15670	5.74	20240206	22150	-25.19	20231220	10350	60.10	20230330	4.40	N	206640	1000	234 억	1026078	N	N	19	N	N
22	20240227	120917	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16400	-580	5	-3.42	1296978660	78441	159.66	16630	17010	16300	22050	11890	16980	16534.45	4.37	672	17673	17326	17053	16706	16433	17190	16570	235	5070	1000	12560	10	1	23486560	3852	15.95	2.08	12	0.33	1028.00	7883.00	22150	20231220	-25.96	10350	20230330	58.45	20850	-21.34	20240103	15670	4.66	20240206	22150	-25.96	20231220	10350	58.45	20230330	4.40	N	206640	1000	234 억	1026078	N	N	19	N	N
23	20240227	110916	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16520	-460	5	-2.71	790488080	47599	96.88	16630	17010	16460	22050	11890	16980	16607.24	4.37	-1896	17673	17326	17053	16706	16433	17190	16570	235	5070	1000	12560	10	1	23486560	3880	16.07	2.10	12	0.20	1028.00	7883.00	22150	20231220	-25.42	10350	20230330	59.61	20850	-20.77	20240103	15670	5.42	20240206	22150	-25.42	20231220	10350	59.61	20230330	4.40	N	206640	1000	234 억	1026078	N	N	19	N	N
24	20240227	100911	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16660	-320	5	-1.88	464904170	27980	56.95	16630	17010	16500	22050	11890	16980	16615.59	4.37	-3386	17673	17326	17053	16706	16433	17190	16570	235	5070	1000	12560	10	1	23486560	3913	16.21	2.11	12	0.12	1028.00	7883.00	22150	20231220	-24.79	10350	20230330	60.97	20850	-20.10	20240103	15670	6.32	20240206	22150	-24.79	20231220	10350	60.97	20230330	4.40	N	206640	1000	234 억	1026078	N	N	19	N	N
25	20240227	090916	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16700	-280	5	-1.65	68867320	4132	8.41	16630	17010	16630	22050	11890	16980	16666.82	4.37	45	17673	17326	17053	16706	16433	17190	16570	235	5070	1000	12560	10	1	23486560	3922	16.25	2.12	12	0.02	1028.00	7883.00	22150	20231220	-24.60	10350	20230330	61.35	20850	-19.90	20240103	15670	6.57	20240206	22150	-24.60	20231220	10350	61.35	20230330	4.40	N	206640	1000	234 억	1026078	N	N	19	N	N
26	20240226	160911	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16980	-50	5	-0.29	834012140	49046	49.02	17050	17400	16780	22100	11930	17030	17004.73	4.38	-3657	17730	17380	17090	16740	16450	17555	16915	235	5070	1000	12600	10	1	23486560	3988	16.52	2.15	12	0.21	1028.00	7883.00	22150	20231220	-23.34	10350	20230330	64.06	20850	-18.56	20240103	15670	8.36	20240206	22150	-23.34	20231220	10350	64.06	20230330	4.23	N	206640	1000	234 억	1029570	N	N	19	N	N
27	20240226	150906	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16900	-130	5	-0.76	718496040	42193	42.17	17050	17400	16850	22100	11930	17030	17028.80	4.38	-4212	17730	17380	17090	16740	16450	17555	16915	235	5070	1000	12600	10	1	23486560	3969	16.44	2.14	12	0.18	1028.00	7883.00	22150	20231220	-23.70	10350	20230330	63.29	20850	-18.94	20240103	15670	7.85	20240206	22150	-23.70	20231220	10350	63.29	20230330	4.23	N	206640	1000	234 억	1029570	N	N	7	N	N
28	20240226	140910	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17140	110	2	0.65	544732310	31959	31.94	17050	17400	16940	22100	11930	17030	17044.72	4.38	-3135	17730	17380	17090	16740	16450	17555	16915	235	5070	1000	12600	10	1	23486560	4026	16.67	2.17	12	0.14	1028.00	7883.00	22150	20231220	-22.62	10350	20230330	65.60	20850	-17.79	20240103	15670	9.38	20240206	22150	-22.62	20231220	10350	65.60	20230330	4.23	N	206640	1000	234 억	1029570	N	N	7	N	N
29	20240226	130904	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17050	20	2	0.12	483329890	28356	28.34	17050	17400	16940	22100	11930	17030	17045.07	4.38	-3610	17730	17380	17090	16740	16450	17555	16915	235	5070	1000	12600	10	1	23486560	4004	16.59	2.16	12	0.12	1028.00	7883.00	22150	20231220	-23.02	10350	20230330	64.73	20850	-18.23	20240103	15670	8.81	20240206	22150	-23.02	20231220	10350	64.73	20230330	4.23	N	206640	1000	234 억	1029570	N	N	7	N	N
30	20240226	120902	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17080	50	2	0.29	421401960	24722	24.71	17050	17400	16940	22100	11930	17030	17045.63	4.38	-3971	17730	17380	17090	16740	16450	17555	16915	235	5070	1000	12600	10	1	23486560	4012	16.61	2.17	12	0.11	1028.00	7883.00	22150	20231220	-22.89	10350	20230330	65.02	20850	-18.08	20240103	15670	9.00	20240206	22150	-22.89	20231220	10350	65.02	20230330	4.23	N	206640	1000	234 억	1029570	N	N	7	N	N
31	20240226	110903	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17040	10	2	0.06	169015330	9890	9.88	17050	17400	16940	22100	11930	17030	17089.52	4.38	-2609	17730	17380	17090	16740	16450	17555	16915	235	5070	1000	12600	10	1	23486560	4002	16.58	2.16	12	0.04	1028.00	7883.00	22150	20231220	-23.07	10350	20230330	64.64	20850	-18.27	20240103	15670	8.74	20240206	22150	-23.07	20231220	10350	64.64	20230330	4.23	N	206640	1000	234 억	1029570	N	N	7	N	N
32	20240226	100900	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17080	50	2	0.29	104299010	6115	6.11	17050	17400	16940	22100	11930	17030	17056.26	4.38	-1748	17730	17380	17090	16740	16450	17555	16915	235	5070	1000	12600	10	1	23486560	4012	16.61	2.17	12	0.03	1028.00	7883.00	22150	20231220	-22.89	10350	20230330	65.02	20850	-18.08	20240103	15670	9.00	20240206	22150	-22.89	20231220	10350	65.02	20230330	4.23	N	206640	1000	234 억	1029570	N	N	7	N	N
33	20240226	090859	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17100	70	2	0.41	11043990	645	0.64	17050	17400	17010	22100	11930	17030	17122.47	4.38	-183	17730	17380	17090	16740	16450	17555	16915	235	5070	1000	12600	10	1	23486560	4016	16.63	2.17	12	0.00	1028.00	7883.00	22150	20231220	-22.80	10350	20230330	65.22	20850	-17.99	20240103	15670	9.13	20240206	22150	-22.80	20231220	10350	65.22	20230330	4.23	N	206640	1000	234 억	1029570	N	N	7	N	N
34	20240223	160900	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17030	120	2	0.71	1712160620	100050	60.60	16900	17440	16800	21950	11840	16910	17113.15	4.41	-5458	17836	17372	17116	16652	16396	17245	16525	235	5040	1000	12510	10	1	23486560	4000	16.57	2.16	12	0.43	1028.00	7883.00	22150	20231220	-23.12	10350	20230330	64.54	20850	-18.32	20240103	15670	8.68	20240206	22150	-23.12	20231220	10350	64.54	20230330	4.22	N	206640	1000	234 억	1035097	N	N	7	N	N
35	20240223	150855	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17110	200	2	1.18	1676248550	97946	59.32	16900	17440	16800	21950	11840	16910	17114.01	4.41	-5727	17836	17372	17116	16652	16396	17245	16525	235	5040	1000	12510	10	1	23486560	4019	16.64	2.17	12	0.42	1028.00	7883.00	22150	20231220	-22.75	10350	20230330	65.31	20850	-17.94	20240103	15670	9.19	20240206	22150	-22.75	20231220	10350	65.31	20230330	4.22	N	206640	1000	234 억	1035097	N	N	306	N	N
36	20240223	140856	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17170	260	2	1.54	1477799680	86310	52.28	16900	17440	16800	21950	11840	16910	17122.00	4.41	-7636	17836	17372	17116	16652	16396	17245	16525	235	5040	1000	12510	10	1	23486560	4033	16.70	2.18	12	0.37	1028.00	7883.00	22150	20231220	-22.48	10350	20230330	65.89	20850	-17.65	20240103	15670	9.57	20240206	22150	-22.48	20231220	10350	65.89	20230330	4.22	N	206640	1000	234 억	1035097	N	N	306	N	N
37	20240223	130852	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17000	90	2	0.53	1298102990	75796	45.91	16900	17440	16800	21950	11840	16910	17126.27	4.41	-4467	17836	17372	17116	16652	16396	17245	16525	235	5040	1000	12510	10	1	23486560	3993	16.54	2.16	12	0.32	1028.00	7883.00	22150	20231220	-23.25	10350	20230330	64.25	20850	-18.47	20240103	15670	8.49	20240206	22150	-23.25	20231220	10350	64.25	20230330	4.22	N	206640	1000	234 억	1035097	N	N	306	N	N
38	20240223	120855	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17170	260	2	1.54	1044652150	60954	36.92	16900	17440	16800	21950	11840	16910	17138.37	4.41	-4886	17836	17372	17116	16652	16396	17245	16525	235	5040	1000	12510	10	1	23486560	4033	16.70	2.18	12	0.26	1028.00	7883.00	22150	20231220	-22.48	10350	20230330	65.89	20850	-17.65	20240103	15670	9.57	20240206	22150	-22.48	20231220	10350	65.89	20230330	4.22	N	206640	1000	234 억	1035097	N	N	306	N	N
39	20240223	110845	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17200	290	2	1.71	913508210	53338	32.31	16900	17440	16800	21950	11840	16910	17126.78	4.41	-3714	17836	17372	17116	16652	16396	17245	16525	235	5040	1000	12510	10	1	23486560	4040	16.73	2.18	12	0.23	1028.00	7883.00	22150	20231220	-22.35	10350	20230330	66.18	20850	-17.51	20240103	15670	9.76	20240206	22150	-22.35	20231220	10350	66.18	20230330	4.22	N	206640	1000	234 억	1035097	N	N	306	N	N
40	20240223	100850	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17280	370	2	2.19	520515270	30581	18.52	16900	17300	16800	21950	11840	16910	17020.87	4.41	-1038	17836	17372	17116	16652	16396	17245	16525	235	5040	1000	12510	10	1	23486560	4058	16.81	2.19	12	0.13	1028.00	7883.00	22150	20231220	-21.99	10350	20230330	66.96	20850	-17.12	20240103	15670	10.27	20240206	22150	-21.99	20231220	10350	66.96	20230330	4.22	N	206640	1000	234 억	1035097	N	N	306	N	N
41	20240223	090853	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16820	-90	5	-0.53	147579060	8737	5.29	16900	17000	16820	21950	11840	16910	16891.27	4.41	-268	17836	17372	17116	16652	16396	17245	16525	235	5040	1000	12510	10	1	23486560	3950	16.36	2.13	12	0.04	1028.00	7883.00	22150	20231220	-24.06	10350	20230330	62.51	20850	-19.33	20240103	15670	7.34	20240206	22150	-24.06	20231220	10350	62.51	20230330	4.22	N	206640	1000	234 억	1035097	N	N	306	N	N
42	20240222	160840	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16910	-440	5	-2.54	2830937810	165040	171.73	17500	17580	16860	22550	12150	17350	17153.06	4.26	-2548	18430	17890	17590	17050	16750	17740	16900	235	5200	1000	12830	10	1	23486560	3972	16.45	2.15	12	0.70	1028.00	7883.00	22150	20231220	-23.66	10350	20230330	63.38	20850	-18.90	20240103	15670	7.91	20240206	22150	-23.66	20231220	10350	63.38	20230330	4.17	N	206640	1000	234 억	1001387	N	N	306	N	N
43	20240222	150850	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16990	-360	5	-2.07	2426870060	141204	146.92	17500	17580	16990	22550	12150	17350	17186.98	4.26	-7487	18430	17890	17590	17050	16750	17740	16900	235	5200	1000	12830	10	1	23486560	3990	16.53	2.16	12	0.60	1028.00	7883.00	22150	20231220	-23.30	10350	20230330	64.15	20850	-18.51	20240103	15670	8.42	20240206	22150	-23.30	20231220	10350	64.15	20230330	4.17	N	206640	1000	234 억	1001387	N	N	0	N	N
44	20240222	140847	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17080	-270	5	-1.56	1559404630	90307	93.97	17500	17580	17050	22550	12150	17350	17267.82	4.26	-24653	18430	17890	17590	17050	16750	17740	16900	235	5200	1000	12830	10	1	23486560	4012	16.61	2.17	12	0.38	1028.00	7883.00	22150	20231220	-22.89	10350	20230330	65.02	20850	-18.08	20240103	15670	9.00	20240206	22150	-22.89	20231220	10350	65.02	20230330	4.17	N	206640	1000	234 억	1001387	N	N	0	N	N
45	20240222	130835	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17330	-20	5	-0.12	1122412690	64836	67.46	17500	17580	17200	22550	12150	17350	17311.57	4.26	-20669	18430	17890	17590	17050	16750	17740	16900	235	5200	1000	12830	10	1	23486560	4070	16.86	2.20	12	0.28	1028.00	7883.00	22150	20231220	-21.76	10350	20230330	67.44	20850	-16.88	20240103	15670	10.59	20240206	22150	-21.76	20231220	10350	67.44	20230330	4.17	N	206640	1000	234 억	1001387	N	N	0	N	N
46	20240222	120846	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17260	-90	5	-0.52	829435140	47889	49.83	17500	17580	17200	22550	12150	17350	17319.95	4.26	-15024	18430	17890	17590	17050	16750	17740	16900	235	5200	1000	12830	10	1	23486560	4054	16.79	2.19	12	0.20	1028.00	7883.00	22150	20231220	-22.08	10350	20230330	66.76	20850	-17.22	20240103	15670	10.15	20240206	22150	-22.08	20231220	10350	66.76	20230330	4.17	N	206640	1000	234 억	1001387	N	N	0	N	N
47	20240222	110843	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17260	-90	5	-0.52	586532150	33810	35.18	17500	17580	17200	22550	12150	17350	17347.89	4.26	-10186	18430	17890	17590	17050	16750	17740	16900	235	5200	1000	12830	10	1	23486560	4054	16.79	2.19	12	0.14	1028.00	7883.00	22150	20231220	-22.08	10350	20230330	66.76	20850	-17.22	20240103	15670	10.15	20240206	22150	-22.08	20231220	10350	66.76	20230330	4.17	N	206640	1000	234 억	1001387	N	N	0	N	N
48	20240222	100834	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17310	-40	5	-0.23	298684730	17139	17.83	17500	17580	17210	22550	12150	17350	17427.20	4.26	-2544	18430	17890	17590	17050	16750	17740	16900	235	5200	1000	12830	10	1	23486560	4066	16.84	2.20	12	0.07	1028.00	7883.00	22150	20231220	-21.85	10350	20230330	67.25	20850	-16.98	20240103	15670	10.47	20240206	22150	-21.85	20231220	10350	67.25	20230330	4.17	N	206640	1000	234 억	1001387	N	N	0	N	N
49	20240222	090850	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17490	140	2	0.81	37112870	2121	2.21	17500	17580	17420	22550	12150	17350	17497.82	4.26	937	18430	17890	17590	17050	16750	17740	16900	235	5200	1000	12830	10	1	23486560	4108	17.01	2.22	12	0.01	1028.00	7883.00	22150	20231220	-21.04	10350	20230330	68.99	20850	-16.12	20240103	15670	11.61	20240206	22150	-21.04	20231220	10350	68.99	20230330	4.17	N	206640	1000	234 억	1001387	N	N	0	N	N
50	20240221	160841	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17350	-550	5	-3.07	1690114900	96069	56.84	17900	18130	17290	23250	12530	17900	17593.74	4.27	-3475	18720	18310	17770	17360	16820	18515	17565	235	5350	1000	13240	10	1	23486560	4075	16.88	2.20	12	0.41	1028.00	7883.00	22150	20231220	-21.67	10350	20230330	67.63	20850	-16.79	20240103	15670	10.72	20240206	22150	-21.67	20231220	10350	67.63	20230330	4.08	N	206640	1000	234 억	1003590	N	N	0	N	N
51	20240221	150834	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17380	-520	5	-2.91	1601333960	90956	53.81	17900	18130	17290	23250	12530	17900	17605.59	4.27	-2950	18720	18310	17770	17360	16820	18515	17565	235	5350	1000	13240	10	1	23486560	4082	16.91	2.20	12	0.39	1028.00	7883.00	22150	20231220	-21.53	10350	20230330	67.92	20850	-16.64	20240103	15670	10.91	20240206	22150	-21.53	20231220	10350	67.92	20230330	4.08	N	206640	1000	234 억	1003590	N	N	0	N	N
52	20240221	140832	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17560	-340	5	-1.90	1118706930	63200	37.39	17900	18130	17510	23250	12530	17900	17701.06	4.27	-6381	18720	18310	17770	17360	16820	18515	17565	235	5350	1000	13240	10	1	23486560	4124	17.08	2.23	12	0.27	1028.00	7883.00	22150	20231220	-20.72	10350	20230330	69.66	20850	-15.78	20240103	15670	12.06	20240206	22150	-20.72	20231220	10350	69.66	20230330	4.08	N	206640	1000	234 억	1003590	N	N	0	N	N
53	20240221	130833	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17590	-310	5	-1.73	805316530	45343	26.83	17900	18130	17560	23250	12530	17900	17760.55	4.27	-5070	18720	18310	17770	17360	16820	18515	17565	235	5350	1000	13240	10	1	23486560	4131	17.11	2.23	12	0.19	1028.00	7883.00	22150	20231220	-20.59	10350	20230330	69.95	20850	-15.64	20240103	15670	12.25	20240206	22150	-20.59	20231220	10350	69.95	20230330	4.08	N	206640	1000	234 억	1003590	N	N	0	N	N
54	20240221	120835	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17700	-200	5	-1.12	585927990	32914	19.47	17900	18130	17600	23250	12530	17900	17801.79	4.27	-1602	18720	18310	17770	17360	16820	18515	17565	235	5350	1000	13240	10	1	23486560	4157	17.22	2.25	12	0.14	1028.00	7883.00	22150	20231220	-20.09	10350	20230330	71.01	20850	-15.11	20240103	15670	12.95	20240206	22150	-20.09	20231220	10350	71.01	20230330	4.08	N	206640	1000	234 억	1003590	N	N	0	N	N
55	20240221	110841	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17760	-140	5	-0.78	529521050	29732	17.59	17900	18130	17600	23250	12530	17900	17809.80	4.27	-606	18720	18310	17770	17360	16820	18515	17565	235	5350	1000	13240	10	1	23486560	4171	17.28	2.25	12	0.13	1028.00	7883.00	22150	20231220	-19.82	10350	20230330	71.59	20850	-14.82	20240103	15670	13.34	20240206	22150	-19.82	20231220	10350	71.59	20230330	4.08	N	206640	1000	234 억	1003590	N	N	0	N	N
56	20240221	100834	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17800	-100	5	-0.56	309191040	17332	10.25	17900	18130	17600	23250	12530	17900	17839.32	4.27	-5635	18720	18310	17770	17360	16820	18515	17565	235	5350	1000	13240	10	1	23486560	4181	17.32	2.26	12	0.07	1028.00	7883.00	22150	20231220	-19.64	10350	20230330	71.98	20850	-14.63	20240103	15670	13.59	20240206	22150	-19.64	20231220	10350	71.98	20230330	4.08	N	206640	1000	234 억	1003590	N	N	0	N	N
57	20240221	090833	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17900	0	3	0.00	15056300	841	0.50	17900	18000	17900	23250	12530	17900	17902.85	4.27	555	18720	18310	17770	17360	16820	18515	17565	235	5350	1000	13240	10	1	23486560	4204	17.41	2.27	12	0.00	1028.00	7883.00	22150	20231220	-19.19	10350	20230330	72.95	20850	-14.15	20240103	15670	14.23	20240206	22150	-19.19	20231220	10350	72.95	20230330	4.08	N	206640	1000	234 억	1003590	N	N	0	N	N
58	20240220	160826	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17900	-160	5	-0.89	2960002110	168132	223.47	17790	18180	17230	23450	12650	18060	17605.00	4.30	-6744	18593	18326	18123	17856	17653	18225	17755	235	5390	1000	13360	10	1	23486560	4204	17.41	2.27	12	0.72	1028.00	7883.00	22150	20231220	-19.19	10350	20230330	72.95	20850	-14.15	20240103	15670	14.23	20240206	22150	-19.19	20231220	10350	72.95	20230330	4.19	N	206640	1000	234 억	1009215	N	N	970	N	N
59	20240220	150827	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17970	-90	5	-0.50	2916343490	165698	220.23	17790	18180	17230	23450	12650	18060	17600.18	4.30	-6087	18593	18326	18123	17856	17653	18225	17755	235	5390	1000	13360	10	1	23486560	4221	17.48	2.28	12	0.71	1028.00	7883.00	22150	20231220	-18.87	10350	20230330	73.62	20850	-13.81	20240103	15670	14.68	20240206	22150	-18.87	20231220	10350	73.62	20230330	4.19	N	206640	1000	234 억	1009215	N	N	970	N	N
60	20240220	140825	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17920	-140	5	-0.78	2700245220	153671	204.25	17790	18180	17230	23450	12650	18060	17571.40	4.30	-1652	18593	18326	18123	17856	17653	18225	17755	235	5390	1000	13360	10	1	23486560	4209	17.43	2.27	12	0.65	1028.00	7883.00	22150	20231220	-19.10	10350	20230330	73.14	20850	-14.05	20240103	15670	14.36	20240206	22150	-19.10	20231220	10350	73.14	20230330	4.19	N	206640	1000	234 억	1009215	N	N	970	N	N
61	20240220	130828	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18070	10	2	0.06	2460769180	140389	186.60	17790	18090	17230	23450	12650	18060	17527.98	4.30	248	18593	18326	18123	17856	17653	18225	17755	235	5390	1000	13360	10	1	23486560	4244	17.58	2.29	12	0.60	1028.00	7883.00	22150	20231220	-18.42	10350	20230330	74.59	20850	-13.33	20240103	15670	15.32	20240206	22150	-18.42	20231220	10350	74.59	20230330	4.19	N	206640	1000	234 억	1009215	N	N	970	N	N
62	20240220	120823	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17810	-250	5	-1.38	2123096860	121546	161.55	17790	17900	17230	23450	12650	18060	17467.13	4.30	5445	18593	18326	18123	17856	17653	18225	17755	235	5390	1000	13360	10	1	23486560	4183	17.32	2.26	12	0.52	1028.00	7883.00	22150	20231220	-19.59	10350	20230330	72.08	20850	-14.58	20240103	15670	13.66	20240206	22150	-19.59	20231220	10350	72.08	20230330	4.19	N	206640	1000	234 억	1009215	N	N	970	N	N
63	20240220	110824	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17520	-540	5	-2.99	1842754820	105733	140.53	17790	17900	17230	23450	12650	18060	17428.00	4.30	5613	18593	18326	18123	17856	17653	18225	17755	235	5390	1000	13360	10	1	23486560	4115	17.04	2.22	12	0.45	1028.00	7883.00	22150	20231220	-20.90	10350	20230330	69.28	20850	-15.97	20240103	15670	11.81	20240206	22150	-20.90	20231220	10350	69.28	20230330	4.19	N	206640	1000	234 억	1009215	N	N	970	N	N
64	20240220	100816	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17380	-680	5	-3.77	1102420630	63243	84.06	17790	17900	17230	23450	12650	18060	17430.88	4.30	-7856	18593	18326	18123	17856	17653	18225	17755	235	5390	1000	13360	10	1	23486560	4082	16.91	2.20	12	0.27	1028.00	7883.00	22150	20231220	-21.53	10350	20230330	67.92	20850	-16.64	20240103	15670	10.91	20240206	22150	-21.53	20231220	10350	67.92	20230330	4.19	N	206640	1000	234 억	1009215	N	N	970	N	N
65	20240220	090832	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17610	-450	5	-2.49	215655020	12155	16.16	17790	17900	17590	23450	12650	18060	17740.43	4.30	-190	18593	18326	18123	17856	17653	18225	17755	235	5390	1000	13360	10	1	23486560	4136	17.13	2.23	12	0.05	1028.00	7883.00	22150	20231220	-20.50	10350	20230330	70.14	20850	-15.54	20240103	15670	12.38	20240206	22150	-20.50	20231220	10350	70.14	20230330	4.19	N	206640	1000	234 억	1009215	N	N	970	N	N
66	20240219	160826	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18060	-290	5	-1.58	1332608270	73438	29.14	18380	18390	17920	23850	12850	18350	18146.04	4.42	-28933	19450	18900	18200	17650	16950	19175	17925	235	5500	1000	13570	10	1	23486560	4242	17.57	2.29	12	0.31	1028.00	7883.00	22150	20231220	-18.47	10350	20230330	74.49	20850	-13.38	20240103	15670	15.25	20240206	22150	-18.47	20231220	10350	74.49	20230330	4.20	N	206640	1000	234 억	1037942	N	N	970	N	N
67	20240219	150831	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18200	-150	5	-0.82	1233106120	67952	26.96	18380	18390	17920	23850	12850	18350	18146.72	4.42	-28114	19450	18900	18200	17650	16950	19175	17925	235	5500	1000	13570	10	1	23486560	4275	17.70	2.31	12	0.29	1028.00	7883.00	22150	20231220	-17.83	10350	20230330	75.85	20850	-12.71	20240103	15670	16.15	20240206	22150	-17.83	20231220	10350	75.85	20230330	4.20	N	206640	1000	234 억	1037942	N	N	0	N	N
68	20240219	140831	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18060	-290	5	-1.58	1009028390	55622	22.07	18380	18390	17920	23850	12850	18350	18140.81	4.42	-21869	19450	18900	18200	17650	16950	19175	17925	235	5500	1000	13570	10	1	23486560	4242	17.57	2.29	12	0.24	1028.00	7883.00	22150	20231220	-18.47	10350	20230330	74.49	20850	-13.38	20240103	15670	15.25	20240206	22150	-18.47	20231220	10350	74.49	20230330	4.20	N	206640	1000	234 억	1037942	N	N	0	N	N
69	20240219	130830	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18060	-290	5	-1.58	864205650	47598	18.88	18380	18390	17920	23850	12850	18350	18156.34	4.42	-20331	19450	18900	18200	17650	16950	19175	17925	235	5500	1000	13570	10	1	23486560	4242	17.57	2.29	12	0.20	1028.00	7883.00	22150	20231220	-18.47	10350	20230330	74.49	20850	-13.38	20240103	15670	15.25	20240206	22150	-18.47	20231220	10350	74.49	20230330	4.20	N	206640	1000	234 억	1037942	N	N	0	N	N
70	20240219	120828	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17960	-390	5	-2.13	732340080	40308	15.99	18380	18390	17920	23850	12850	18350	18168.60	4.42	-17318	19450	18900	18200	17650	16950	19175	17925	235	5500	1000	13570	10	1	23486560	4218	17.47	2.28	12	0.17	1028.00	7883.00	22150	20231220	-18.92	10350	20230330	73.53	20850	-13.86	20240103	15670	14.61	20240206	22150	-18.92	20231220	10350	73.53	20230330	4.20	N	206640	1000	234 억	1037942	N	N	0	N	N
71	20240219	110826	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18120	-230	5	-1.25	546336230	30016	11.91	18380	18390	18110	23850	12850	18350	18201.50	4.42	-11408	19450	18900	18200	17650	16950	19175	17925	235	5500	1000	13570	10	1	23486560	4256	17.63	2.30	12	0.13	1028.00	7883.00	22150	20231220	-18.19	10350	20230330	75.07	20850	-13.09	20240103	15670	15.63	20240206	22150	-18.19	20231220	10350	75.07	20230330	4.20	N	206640	1000	234 억	1037942	N	N	0	N	N
72	20240219	100822	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18170	-180	5	-0.98	384724560	21115	8.38	18380	18390	18110	23850	12850	18350	18220.44	4.42	-8601	19450	18900	18200	17650	16950	19175	17925	235	5500	1000	13570	10	1	23486560	4268	17.68	2.30	12	0.09	1028.00	7883.00	22150	20231220	-17.97	10350	20230330	75.56	20850	-12.85	20240103	15670	15.95	20240206	22150	-17.97	20231220	10350	75.56	20230330	4.20	N	206640	1000	234 억	1037942	N	N	0	N	N
73	20240219	090822	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18200	-150	5	-0.82	91485070	4993	1.98	18380	18390	18200	23850	12850	18350	18322.67	4.42	-3140	19450	18900	18200	17650	16950	19175	17925	235	5500	1000	13570	10	1	23486560	4275	17.70	2.31	12	0.02	1028.00	7883.00	22150	20231220	-17.83	10350	20230330	75.85	20850	-12.71	20240103	15670	16.15	20240206	22150	-17.83	20231220	10350	75.85	20230330	4.20	N	206640	1000	234 억	1037942	N	N	0	N	N
74	20240216	160818	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18350	870	2	4.98	4612116630	252011	223.60	17550	18750	17500	22700	12240	17480	18301.23	4.45	-177	18080	17780	17550	17250	17020	17930	17400	235	5220	1000	12930	10	1	23486560	4310	17.85	2.33	12	1.07	1028.00	7883.00	22150	20231220	-17.16	10350	20230330	77.29	20850	-11.99	20240103	15670	17.10	20240206	22150	-17.16	20231220	10350	77.29	20230330	4.15	N	206640	1000	234 억	1044920	N	N	0	N	N
75	20240216	150825	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18300	820	2	4.69	4444685400	242850	215.47	17550	18750	17500	22700	12240	17480	18302.18	4.45	-2577	18080	17780	17550	17250	17020	17930	17400	235	5220	1000	12930	10	1	23486560	4298	17.80	2.32	12	1.03	1028.00	7883.00	22150	20231220	-17.38	10350	20230330	76.81	20850	-12.23	20240103	15670	16.78	20240206	22150	-17.38	20231220	10350	76.81	20230330	4.15	N	206640	1000	234 억	1044920	N	N	0	N	N
76	20240216	140828	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18650	1170	2	6.69	3872190600	211858	187.98	17550	18750	17500	22700	12240	17480	18277.29	4.45	6690	18080	17780	17550	17250	17020	17930	17400	235	5220	1000	12930	10	1	23486560	4380	18.14	2.37	12	0.90	1028.00	7883.00	22150	20231220	-15.80	10350	20230330	80.19	20850	-10.55	20240103	15670	19.02	20240206	22150	-15.80	20231220	10350	80.19	20230330	4.15	N	206640	1000	234 억	1044920	N	N	0	N	N
77	20240216	130820	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18440	960	2	5.49	2681726910	147899	131.23	17550	18450	17500	22700	12240	17480	18132.15	4.45	10722	18080	17780	17550	17250	17020	17930	17400	235	5220	1000	12930	10	1	23486560	4331	17.94	2.34	12	0.63	1028.00	7883.00	22150	20231220	-16.75	10350	20230330	78.16	20850	-11.56	20240103	15670	17.68	20240206	22150	-16.75	20231220	10350	78.16	20230330	4.15	N	206640	1000	234 억	1044920	N	N	0	N	N
78	20240216	120823	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18240	760	2	4.35	2105332410	116324	103.21	17550	18310	17500	22700	12240	17480	18098.87	4.45	10763	18080	17780	17550	17250	17020	17930	17400	235	5220	1000	12930	10	1	23486560	4284	17.74	2.31	12	0.50	1028.00	7883.00	22150	20231220	-17.65	10350	20230330	76.23	20850	-12.52	20240103	15670	16.40	20240206	22150	-17.65	20231220	10350	76.23	20230330	4.15	N	206640	1000	234 억	1044920	N	N	0	N	N
79	20240216	110830	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18270	790	2	4.52	1775354490	98246	87.17	17550	18280	17500	22700	12240	17480	18070.50	4.45	17830	18080	17780	17550	17250	17020	17930	17400	235	5220	1000	12930	10	1	23486560	4291	17.77	2.32	12	0.42	1028.00	7883.00	22150	20231220	-17.52	10350	20230330	76.52	20850	-12.37	20240103	15670	16.59	20240206	22150	-17.52	20231220	10350	76.52	20230330	4.15	N	206640	1000	234 억	1044920	N	N	0	N	N
80	20240216	100824	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	18110	630	2	3.60	950961110	52921	46.96	17550	18160	17500	22700	12240	17480	17969.45	4.45	13851	18080	17780	17550	17250	17020	17930	17400	235	5220	1000	12930	10	1	23486560	4253	17.62	2.30	12	0.23	1028.00	7883.00	22150	20231220	-18.24	10350	20230330	74.98	20850	-13.14	20240103	15670	15.57	20240206	22150	-18.24	20231220	10350	74.98	20230330	4.15	N	206640	1000	234 억	1044920	N	N	0	N	N
81	20240216	090818	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17800	320	2	1.83	52972310	2999	2.66	17550	17800	17500	22700	12240	17480	17663.32	4.45	1513	18080	17780	17550	17250	17020	17930	17400	235	5220	1000	12930	10	1	23486560	4181	17.32	2.26	12	0.01	1028.00	7883.00	22150	20231220	-19.64	10350	20230330	71.98	20850	-14.63	20240103	15670	13.59	20240206	22150	-19.64	20231220	10350	71.98	20230330	4.15	N	206640	1000	234 억	1044920	N	N	0	N	N
82	20240215	160816	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17480	50	2	0.29	1985161110	112669	156.86	17430	17850	17320	22650	12210	17430	17619.55	4.62	-39787	18170	17800	17480	17110	16790	17985	17295	235	5220	1000	12890	10	1	23486560	4105	17.00	2.22	12	0.48	1028.00	7883.00	22150	20231220	-21.08	10350	20230330	68.89	20850	-16.16	20240103	15670	11.55	20240206	22150	-21.08	20231220	10350	68.89	20230330	4.24	N	206640	1000	234 억	1084704	N	N	59	N	N
83	20240215	150822	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17500	70	2	0.40	1908267160	108285	150.75	17430	17850	17320	22650	12210	17430	17622.64	4.62	-36987	18170	17800	17480	17110	16790	17985	17295	235	5220	1000	12890	10	1	23486560	4110	17.02	2.22	12	0.46	1028.00	7883.00	22150	20231220	-20.99	10350	20230330	69.08	20850	-16.07	20240103	15670	11.68	20240206	22150	-20.99	20231220	10350	69.08	20230330	4.24	N	206640	1000	234 억	1084704	N	N	59	N	N
84	20240215	140816	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17570	140	2	0.80	1612050420	91422	127.28	17430	17850	17320	22650	12210	17430	17633.07	4.62	-27542	18170	17800	17480	17110	16790	17985	17295	235	5220	1000	12890	10	1	23486560	4127	17.09	2.23	12	0.39	1028.00	7883.00	22150	20231220	-20.68	10350	20230330	69.76	20850	-15.73	20240103	15670	12.13	20240206	22150	-20.68	20231220	10350	69.76	20230330	4.24	N	206640	1000	234 억	1084704	N	N	59	N	N
85	20240215	130801	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17720	290	2	1.66	1431537270	81201	113.05	17430	17850	17320	22650	12210	17430	17629.55	4.62	-20728	18170	17800	17480	17110	16790	17985	17295	235	5220	1000	12890	10	1	23486560	4162	17.24	2.25	12	0.35	1028.00	7883.00	22150	20231220	-20.00	10350	20230330	71.21	20850	-15.01	20240103	15670	13.08	20240206	22150	-20.00	20231220	10350	71.21	20230330	4.24	N	206640	1000	234 억	1084704	N	N	59	N	N
86	20240215	120816	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17800	370	2	2.12	1208518700	68597	95.50	17430	17850	17320	22650	12210	17430	17617.66	4.62	-12075	18170	17800	17480	17110	16790	17985	17295	235	5220	1000	12890	10	1	23486560	4181	17.32	2.26	12	0.29	1028.00	7883.00	22150	20231220	-19.64	10350	20230330	71.98	20850	-14.63	20240103	15670	13.59	20240206	22150	-19.64	20231220	10350	71.98	20230330	4.24	N	206640	1000	234 억	1084704	N	N	59	N	N
87	20240215	110811	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17740	310	2	1.78	965732140	54930	76.47	17430	17850	17320	22650	12210	17430	17581.14	4.62	-7960	18170	17800	17480	17110	16790	17985	17295	235	5220	1000	12890	10	1	23486560	4167	17.26	2.25	12	0.23	1028.00	7883.00	22150	20231220	-19.91	10350	20230330	71.40	20850	-14.92	20240103	15670	13.21	20240206	22150	-19.91	20231220	10350	71.40	20230330	4.24	N	206640	1000	234 억	1084704	N	N	59	N	N
88	20240215	100811	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17530	100	2	0.57	462101280	26305	36.62	17430	17780	17420	22650	12210	17430	17567.05	4.62	-2016	18170	17800	17480	17110	16790	17985	17295	235	5220	1000	12890	10	1	23486560	4117	17.05	2.22	12	0.11	1028.00	7883.00	22150	20231220	-20.86	10350	20230330	69.37	20850	-15.92	20240103	15670	11.87	20240206	22150	-20.86	20231220	10350	69.37	20230330	4.24	N	206640	1000	234 억	1084704	N	N	59	N	N
89	20240215	090814	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17520	90	2	0.52	91083600	5223	7.27	17430	17630	17420	22650	12210	17430	17438.94	4.62	-3912	18170	17800	17480	17110	16790	17985	17295	235	5220	1000	12890	10	1	23486560	4115	17.04	2.22	12	0.02	1028.00	7883.00	22150	20231220	-20.90	10350	20230330	69.28	20850	-15.97	20240103	15670	11.81	20240206	22150	-20.90	20231220	10350	69.28	20230330	4.24	N	206640	1000	234 억	1084704	N	N	59	N	N
90	20240214	160807	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17430	0	3	0.00	1250823690	71813	50.27	17280	17850	17160	22650	12210	17430	17417.78	4.77	-37323	18390	17910	17010	16530	15630	18150	16770	235	5220	1000	12890	10	1	23486560	4094	16.96	2.21	12	0.31	1028.00	7883.00	22150	20231220	-21.31	10350	20230330	68.41	20850	-16.40	20240103	15670	11.23	20240206	22150	-21.31	20231220	10350	68.41	20230330	4.18	N	206640	1000	234 억	1120983	N	N	59	N	N
91	20240214	150809	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17490	60	2	0.34	1200545140	68932	48.25	17280	17850	17160	22650	12210	17430	17416.37	4.77	-35869	18390	17910	17010	16530	15630	18150	16770	235	5220	1000	12890	10	1	23486560	4108	17.01	2.22	12	0.29	1028.00	7883.00	22150	20231220	-21.04	10350	20230330	68.99	20850	-16.12	20240103	15670	11.61	20240206	22150	-21.04	20231220	10350	68.99	20230330	4.18	N	206640	1000	234 억	1120983	N	N	3	N	N
92	20240214	140805	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17500	70	2	0.40	959372900	55123	38.59	17280	17610	17160	22650	12210	17430	17404.22	4.77	-27696	18390	17910	17010	16530	15630	18150	16770	235	5220	1000	12890	10	1	23486560	4110	17.02	2.22	12	0.23	1028.00	7883.00	22150	20231220	-20.99	10350	20230330	69.08	20850	-16.07	20240103	15670	11.68	20240206	22150	-20.99	20231220	10350	69.08	20230330	4.18	N	206640	1000	234 억	1120983	N	N	3	N	N
93	20240214	130808	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17350	-80	5	-0.46	601785060	34733	24.31	17280	17610	17160	22650	12210	17430	17326.02	4.77	-11593	18390	17910	17010	16530	15630	18150	16770	235	5220	1000	12890	10	1	23486560	4075	16.88	2.20	12	0.15	1028.00	7883.00	22150	20231220	-21.67	10350	20230330	67.63	20850	-16.79	20240103	15670	10.72	20240206	22150	-21.67	20231220	10350	67.63	20230330	4.18	N	206640	1000	234 억	1120983	N	N	3	N	N
94	20240214	120802	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17370	-60	5	-0.34	432205340	24936	17.46	17280	17610	17160	22650	12210	17430	17332.57	4.77	-9792	18390	17910	17010	16530	15630	18150	16770	235	5220	1000	12890	10	1	23486560	4080	16.90	2.20	12	0.11	1028.00	7883.00	22150	20231220	-21.58	10350	20230330	67.83	20850	-16.69	20240103	15670	10.85	20240206	22150	-21.58	20231220	10350	67.83	20230330	4.18	N	206640	1000	234 억	1120983	N	N	3	N	N
95	20240214	110807	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17330	-100	5	-0.57	362298900	20908	14.64	17280	17610	17160	22650	12210	17430	17328.22	4.77	-7375	18390	17910	17010	16530	15630	18150	16770	235	5220	1000	12890	10	1	23486560	4070	16.86	2.20	12	0.09	1028.00	7883.00	22150	20231220	-21.76	10350	20230330	67.44	20850	-16.88	20240103	15670	10.59	20240206	22150	-21.76	20231220	10350	67.44	20230330	4.18	N	206640	1000	234 억	1120983	N	N	3	N	N
96	20240214	090757	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17170	-260	5	-1.49	37023690	2148	1.50	17280	17370	17170	22650	12210	17430	17235.90	4.77	-259	18390	17910	17010	16530	15630	18150	16770	235	5220	1000	12890	10	1	23486560	4033	16.70	2.18	12	0.01	1028.00	7883.00	22150	20231220	-22.48	10350	20230330	65.89	20850	-17.65	20240103	15670	9.57	20240206	22150	-22.48	20231220	10350	65.89	20230330	4.18	N	206640	1000	234 억	1120983	N	N	3	N	N
97	20240213	160758	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17430	1230	2	7.59	2422061190	142639	187.12	16200	17490	16110	21050	11340	16200	16980.31	4.76	-475	16760	16480	16220	15940	15680	16470	15930	235	4850	1000	11980	10	1	23486560	4094	16.96	2.21	12	0.61	1028.00	7883.00	22150	20231220	-21.31	10350	20230330	68.41	20850	-16.40	20240103	15670	11.23	20240206	22150	-21.31	20231220	10350	68.41	20230330	4.20	N	206640	1000	234 억	1118636	N	N	3	N	N
98	20240213	150755	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17490	1290	2	7.96	2266726390	133743	175.45	16200	17490	16110	21050	11340	16200	16948.37	4.76	1598	16760	16480	16220	15940	15680	16470	15930	235	4850	1000	11980	10	1	23486560	4108	17.01	2.22	12	0.57	1028.00	7883.00	22150	20231220	-21.04	10350	20230330	68.99	20850	-16.12	20240103	15670	11.61	20240206	22150	-21.04	20231220	10350	68.99	20230330	4.20	N	206640	1000	234 억	1118636	N	N	21	N	N
99	20240213	140804	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	17160	960	2	5.93	1700883400	101154	132.70	16200	17210	16110	21050	11340	16200	16814.79	4.76	8276	16760	16480	16220	15940	15680	16470	15930	235	4850	1000	11980	10	1	23486560	4030	16.69	2.18	12	0.43	1028.00	7883.00	22150	20231220	-22.53	10350	20230330	65.80	20850	-17.70	20240103	15670	9.51	20240206	22150	-22.53	20231220	10350	65.80	20230330	4.20	N	206640	1000	234 억	1118636	N	N	21	N	N
100	20240213	130754	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16890	690	2	4.26	1291424940	77150	101.21	16200	17090	16110	21050	11340	16200	16739.14	4.76	704	16760	16480	16220	15940	15680	16470	15930	235	4850	1000	11980	10	1	23486560	3967	16.43	2.14	12	0.33	1028.00	7883.00	22150	20231220	-23.75	10350	20230330	63.19	20850	-18.99	20240103	15670	7.79	20240206	22150	-23.75	20231220	10350	63.19	20230330	4.20	N	206640	1000	234 억	1118636	N	N	21	N	N
101	20240213	120804	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16860	660	2	4.07	1197808550	71628	93.96	16200	17090	16110	21050	11340	16200	16722.63	4.76	1100	16760	16480	16220	15940	15680	16470	15930	235	4850	1000	11980	10	1	23486560	3960	16.40	2.14	12	0.30	1028.00	7883.00	22150	20231220	-23.88	10350	20230330	62.90	20850	-19.14	20240103	15670	7.59	20240206	22150	-23.88	20231220	10350	62.90	20230330	4.20	N	206640	1000	234 억	1118636	N	N	21	N	N
102	20240213	110820	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16850	650	2	4.01	1110785590	66467	87.19	16200	17090	16110	21050	11340	16200	16711.84	4.76	328	16760	16480	16220	15940	15680	16470	15930	235	4850	1000	11980	10	1	23486560	3957	16.39	2.14	12	0.28	1028.00	7883.00	22150	20231220	-23.93	10350	20230330	62.80	20850	-19.18	20240103	15670	7.53	20240206	22150	-23.93	20231220	10350	62.80	20230330	4.20	N	206640	1000	234 억	1118636	N	N	21	N	N
103	20240213	100642	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	16930	730	2	4.51	790348330	47577	62.41	16200	16930	16110	21050	11340	16200	16611.98	4.76	2026	16760	16480	16220	15940	15680	16470	15930	235	4850	1000	11980	10	1	23486560	3976	16.47	2.15	12	0.20	1028.00	7883.00	22150	20231220	-23.57	10350	20230330	63.57	20850	-18.80	20240103	15670	8.04	20240206	22150	-23.57	20231220	10350	63.57	20230330	4.20	N	206640	1000	234 억	1118636	N	N	21	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History