KissMeData/378800/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

42 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	161151	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	-5	5	-0.16	356878355	113868	40.85	3160	3230	3075	4035	2175	3105	3134.15	0.46	-10622	3338	3221	3163	3046	2988	3192	3017	115	930	500	2230	5	1	23071031	715	-5.83	2.38	12	0.49	-532.00	1303.00	7970	20230228	-61.10	2985	20240208	3.85	4015	-22.79	20240124	2985	3.85	20240208	7770	-60.10	20230303	2985	3.85	20240208	1.05	N	378800	500	115 억	105893	N	N	N	N
3	20240229	151157	57	100.00	KOSDAQ	제약	N	N	N	N	N	3090	-15	5	-0.48	332552140	105997	38.03	3160	3230	3075	4035	2175	3105	3137.37	0.46	-9740	3338	3221	3163	3046	2988	3192	3017	115	930	500	2230	5	1	23071031	713	-5.81	2.37	12	0.46	-532.00	1303.00	7970	20230228	-61.23	2985	20240208	3.52	4015	-23.04	20240124	2985	3.52	20240208	7770	-60.23	20230303	2985	3.52	20240208	1.05	N	378800	500	115 억	105893	N	N	N	N
4	20240229	141157	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	-20	5	-0.64	293582405	93377	33.50	3160	3230	3075	4035	2175	3105	3144.05	0.46	-10744	3338	3221	3163	3046	2988	3192	3017	115	930	500	2230	5	1	23071031	712	-5.80	2.37	12	0.40	-532.00	1303.00	7970	20230228	-61.29	2985	20240208	3.35	4015	-23.16	20240124	2985	3.35	20240208	7770	-60.30	20230303	2985	3.35	20240208	1.05	N	378800	500	115 억	105893	N	N	N	N
5	20240229	131155	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	-5	5	-0.16	236819010	75044	26.92	3160	3230	3100	4035	2175	3105	3155.74	0.46	-10507	3338	3221	3163	3046	2988	3192	3017	115	930	500	2230	5	1	23071031	715	-5.83	2.38	12	0.33	-532.00	1303.00	7970	20230228	-61.10	2985	20240208	3.85	4015	-22.79	20240124	2985	3.85	20240208	7770	-60.10	20230303	2985	3.85	20240208	1.05	N	378800	500	115 억	105893	N	N	N	N
6	20240229	121155	57	100.00	KOSDAQ	제약	N	N	N	N	N	3130	25	2	0.81	191565905	60513	21.71	3160	3230	3120	4035	2175	3105	3165.70	0.46	-2041	3338	3221	3163	3046	2988	3192	3017	115	930	500	2230	5	1	23071031	722	-5.88	2.40	12	0.26	-532.00	1303.00	7970	20230228	-60.73	2985	20240208	4.86	4015	-22.04	20240124	2985	4.86	20240208	7770	-59.72	20230303	2985	4.86	20240208	1.05	N	378800	500	115 억	105893	N	N	N	N
7	20240229	111159	57	100.00	KOSDAQ	제약	N	N	N	N	N	3170	65	2	2.09	169419540	53472	19.18	3160	3230	3120	4035	2175	3105	3168.38	0.46	-1565	3338	3221	3163	3046	2988	3192	3017	115	930	500	2230	5	1	23071031	731	-5.96	2.43	12	0.23	-532.00	1303.00	7970	20230228	-60.23	2985	20240208	6.20	4015	-21.05	20240124	2985	6.20	20240208	7770	-59.20	20230303	2985	6.20	20240208	1.05	N	378800	500	115 억	105893	N	N	N	N
8	20240229	101200	57	100.00	KOSDAQ	제약	N	N	N	N	N	3165	60	2	1.93	123262010	38893	13.95	3160	3230	3120	4035	2175	3105	3169.26	0.46	-697	3338	3221	3163	3046	2988	3192	3017	115	930	500	2230	5	1	23071031	730	-5.95	2.43	12	0.17	-532.00	1303.00	7970	20230228	-60.29	2985	20240208	6.03	4015	-21.17	20240124	2985	6.03	20240208	7770	-59.27	20230303	2985	6.03	20240208	1.05	N	378800	500	115 억	105893	N	N	N	N
9	20240229	091158	57	100.00	KOSDAQ	제약	N	N	N	N	N	3140	35	2	1.13	19702030	6282	2.25	3160	3160	3120	4035	2175	3105	3136.27	0.46	60	3338	3221	3163	3046	2988	3192	3017	115	930	500	2230	5	1	23071031	724	-5.90	2.41	12	0.03	-532.00	1303.00	7970	20230228	-60.60	2985	20240208	5.19	4015	-21.79	20240124	2985	5.19	20240208	7770	-59.59	20230303	2985	5.19	20240208	1.05	N	378800	500	115 억	105893	N	N	N	N
10	20240228	161048	57	100.00	KOSDAQ	제약	N	N	N	N	N	3105	-50	5	-1.58	889243705	277679	51.50	3155	3280	3105	4100	2210	3155	3202.42	0.40	13212	3371	3262	3131	3022	2891	3317	3077	115	945	500	2270	5	1	23071031	716	-5.84	2.38	12	1.20	-532.00	1303.00	7970	20230228	-61.04	2985	20240208	4.02	4015	-22.67	20240124	2985	4.02	20240208	7970	-61.04	20230228	2985	4.02	20240208	1.08	N	378800	500	115 억	92050	N	N	N	N
11	20240228	151046	57	100.00	KOSDAQ	제약	N	N	N	N	N	3140	-15	5	-0.48	844082370	263147	48.80	3155	3280	3140	4100	2210	3155	3207.65	0.40	9225	3371	3262	3131	3022	2891	3317	3077	115	945	500	2270	5	1	23071031	724	-5.90	2.41	12	1.14	-532.00	1303.00	7970	20230228	-60.60	2985	20240208	5.19	4015	-21.79	20240124	2985	5.19	20240208	7970	-60.60	20230228	2985	5.19	20240208	1.08	N	378800	500	115 억	92050	N	N	N	N
12	20240228	141156	57	100.00	KOSDAQ	제약	N	N	N	N	N	3160	5	2	0.16	784086625	244123	45.27	3155	3280	3145	4100	2210	3155	3211.85	0.40	9000	3371	3262	3131	3022	2891	3317	3077	115	945	500	2270	5	1	23071031	729	-5.94	2.43	12	1.06	-532.00	1303.00	7970	20230228	-60.35	2985	20240208	5.86	4015	-21.30	20240124	2985	5.86	20240208	7970	-60.35	20230228	2985	5.86	20240208	1.08	N	378800	500	115 억	92050	N	N	N	N
13	20240228	131144	57	100.00	KOSDAQ	제약	N	N	N	N	N	3165	10	2	0.32	744966180	231756	42.98	3155	3280	3145	4100	2210	3155	3214.44	0.40	8961	3371	3262	3131	3022	2891	3317	3077	115	945	500	2270	5	1	23071031	730	-5.95	2.43	12	1.00	-532.00	1303.00	7970	20230228	-60.29	2985	20240208	6.03	4015	-21.17	20240124	2985	6.03	20240208	7970	-60.29	20230228	2985	6.03	20240208	1.08	N	378800	500	115 억	92050	N	N	N	N
14	20240228	121159	57	100.00	KOSDAQ	제약	N	N	N	N	N	3155	0	3	0.00	719098430	223604	41.47	3155	3280	3145	4100	2210	3155	3215.95	0.40	11526	3371	3262	3131	3022	2891	3317	3077	115	945	500	2270	5	1	23071031	728	-5.93	2.42	12	0.97	-532.00	1303.00	7970	20230228	-60.41	2985	20240208	5.70	4015	-21.42	20240124	2985	5.70	20240208	7970	-60.41	20230228	2985	5.70	20240208	1.08	N	378800	500	115 억	92050	N	N	N	N
15	20240228	111114	57	100.00	KOSDAQ	제약	N	N	N	N	N	3200	45	2	1.43	647894800	201144	37.30	3155	3280	3145	4100	2210	3155	3221.05	0.40	10217	3371	3262	3131	3022	2891	3317	3077	115	945	500	2270	5	1	23071031	738	-6.02	2.46	12	0.87	-532.00	1303.00	7970	20230228	-59.85	2985	20240208	7.20	4015	-20.30	20240124	2985	7.20	20240208	7970	-59.85	20230228	2985	7.20	20240208	1.08	N	378800	500	115 억	92050	N	N	N	N
16	20240228	101156	57	100.00	KOSDAQ	제약	N	N	N	N	N	3275	120	2	3.80	458268405	142507	26.43	3155	3280	3145	4100	2210	3155	3215.76	0.40	13154	3371	3262	3131	3022	2891	3317	3077	115	945	500	2270	5	1	23071031	756	-6.16	2.51	12	0.62	-532.00	1303.00	7970	20230228	-58.91	2985	20240208	9.72	4015	-18.43	20240124	2985	9.72	20240208	7970	-58.91	20230228	2985	9.72	20240208	1.08	N	378800	500	115 억	92050	N	N	N	N
17	20240228	091200	57	100.00	KOSDAQ	제약	N	N	N	N	N	3160	5	2	0.16	84610310	26792	4.97	3155	3180	3150	4100	2210	3155	3158.04	0.40	238	3371	3262	3131	3022	2891	3317	3077	115	945	500	2270	5	1	23071031	729	-5.94	2.43	12	0.12	-532.00	1303.00	7970	20230228	-60.35	2985	20240208	5.86	4015	-21.30	20240124	2985	5.86	20240208	7970	-60.35	20230228	2985	5.86	20240208	1.08	N	378800	500	115 억	92050	N	N	N	N
18	20240227	161154	57	100.00	KOSDAQ	제약	N	N	N	N	N	3155	110	2	3.61	1673677305	536397	771.51	3070	3240	3000	3955	2135	3045	3120.20	0.35	11425	3101	3072	3041	3012	2981	3087	3027	115	910	500	2190	5	1	23071031	728	-5.93	2.42	12	2.32	-532.00	1303.00	7970	20230228	-60.41	2985	20240208	5.70	4015	-21.42	20240124	2985	5.70	20240208	7970	-60.41	20230228	2985	5.70	20240208	1.10	N	378800	500	115 억	81073	N	N	N	N
19	20240227	151155	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	80	2	2.63	1642511315	526478	757.24	3070	3240	3000	3955	2135	3045	3119.81	0.35	12656	3101	3072	3041	3012	2981	3087	3027	115	910	500	2190	5	1	23071031	721	-5.87	2.40	12	2.28	-532.00	1303.00	7970	20230228	-60.79	2985	20240208	4.69	4015	-22.17	20240124	2985	4.69	20240208	7970	-60.79	20230228	2985	4.69	20240208	1.10	N	378800	500	115 억	81073	N	N	N	N
20	20240227	141153	57	100.00	KOSDAQ	제약	N	N	N	N	N	3150	105	2	3.45	1528206125	490029	704.81	3070	3240	3000	3955	2135	3045	3118.60	0.35	8487	3101	3072	3041	3012	2981	3087	3027	115	910	500	2190	5	1	23071031	727	-5.92	2.42	12	2.12	-532.00	1303.00	7970	20230228	-60.48	2985	20240208	5.53	4015	-21.54	20240124	2985	5.53	20240208	7970	-60.48	20230228	2985	5.53	20240208	1.10	N	378800	500	115 억	81073	N	N	N	N
21	20240227	131114	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	75	2	2.46	1246175915	400907	576.63	3070	3240	3000	3955	2135	3045	3108.39	0.35	-9294	3101	3072	3041	3012	2981	3087	3027	115	910	500	2190	5	1	23071031	720	-5.86	2.39	12	1.74	-532.00	1303.00	7970	20230228	-60.85	2985	20240208	4.52	4015	-22.29	20240124	2985	4.52	20240208	7970	-60.85	20230228	2985	4.52	20240208	1.10	N	378800	500	115 억	81073	N	N	N	N
22	20240227	121155	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	75	2	2.46	1170856345	376751	541.89	3070	3240	3000	3955	2135	3045	3107.77	0.35	-11958	3101	3072	3041	3012	2981	3087	3027	115	910	500	2190	5	1	23071031	720	-5.86	2.39	12	1.63	-532.00	1303.00	7970	20230228	-60.85	2985	20240208	4.52	4015	-22.29	20240124	2985	4.52	20240208	7970	-60.85	20230228	2985	4.52	20240208	1.10	N	378800	500	115 억	81073	N	N	N	N
23	20240227	111157	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	55	2	1.81	1088074870	350047	503.48	3070	3240	3000	3955	2135	3045	3108.37	0.35	-10147	3101	3072	3041	3012	2981	3087	3027	115	910	500	2190	5	1	23071031	715	-5.83	2.38	12	1.52	-532.00	1303.00	7970	20230228	-61.10	2985	20240208	3.85	4015	-22.79	20240124	2985	3.85	20240208	7970	-61.10	20230228	2985	3.85	20240208	1.10	N	378800	500	115 억	81073	N	N	N	N
24	20240227	101150	57	100.00	KOSDAQ	제약	N	N	N	N	N	3150	105	2	3.45	473716030	154309	221.94	3070	3165	3000	3955	2135	3045	3069.92	0.35	3501	3101	3072	3041	3012	2981	3087	3027	115	910	500	2190	5	1	23071031	727	-5.92	2.42	12	0.67	-532.00	1303.00	7970	20230228	-60.48	2985	20240208	5.53	4015	-21.54	20240124	2985	5.53	20240208	7970	-60.48	20230228	2985	5.53	20240208	1.10	N	378800	500	115 억	81073	N	N	N	N
25	20240227	091155	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-30	5	-0.99	35134605	11620	16.71	3070	3070	3010	3955	2135	3045	3023.63	0.35	625	3101	3072	3041	3012	2981	3087	3027	115	910	500	2190	5	1	23071031	696	-5.67	2.31	12	0.05	-532.00	1303.00	7970	20230228	-62.17	2985	20240208	1.01	4015	-24.91	20240124	2985	1.01	20240208	7970	-62.17	20230228	2985	1.01	20240208	1.10	N	378800	500	115 억	81073	N	N	N	N
26	20240226	161150	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	25	2	0.83	206403470	67814	61.18	3025	3070	3010	3925	2115	3020	3043.67	0.29	17351	3126	3072	3036	2982	2946	3100	3010	115	905	500	2170	5	1	23071031	703	-5.72	2.34	12	0.29	-532.00	1303.00	7970	20230228	-61.79	2985	20240208	2.01	4015	-24.16	20240124	2985	2.01	20240208	7970	-61.79	20230228	2985	2.01	20240208	1.08	N	378800	500	115 억	66710	N	N	N	N
27	20240226	151141	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	30	2	0.99	202374480	66493	59.98	3025	3070	3010	3925	2115	3020	3043.55	0.29	16648	3126	3072	3036	2982	2946	3100	3010	115	905	500	2170	5	1	23071031	704	-5.73	2.34	12	0.29	-532.00	1303.00	7970	20230228	-61.73	2985	20240208	2.18	4015	-24.03	20240124	2985	2.18	20240208	7970	-61.73	20230228	2985	2.18	20240208	1.08	N	378800	500	115 억	66710	N	N	N	N
28	20240226	141147	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	35	2	1.16	154343425	50745	45.78	3025	3065	3010	3925	2115	3020	3041.55	0.29	11742	3126	3072	3036	2982	2946	3100	3010	115	905	500	2170	5	1	23071031	705	-5.74	2.34	12	0.22	-532.00	1303.00	7970	20230228	-61.67	2985	20240208	2.35	4015	-23.91	20240124	2985	2.35	20240208	7970	-61.67	20230228	2985	2.35	20240208	1.08	N	378800	500	115 억	66710	N	N	N	N
29	20240226	131139	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	35	2	1.16	115514420	38026	34.30	3025	3055	3010	3925	2115	3020	3037.77	0.29	8243	3126	3072	3036	2982	2946	3100	3010	115	905	500	2170	5	1	23071031	705	-5.74	2.34	12	0.16	-532.00	1303.00	7970	20230228	-61.67	2985	20240208	2.35	4015	-23.91	20240124	2985	2.35	20240208	7970	-61.67	20230228	2985	2.35	20240208	1.08	N	378800	500	115 억	66710	N	N	N	N
30	20240226	121140	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	15	2	0.50	77092985	25414	22.93	3025	3055	3010	3925	2115	3020	3033.48	0.29	2891	3126	3072	3036	2982	2946	3100	3010	115	905	500	2170	5	1	23071031	700	-5.70	2.33	12	0.11	-532.00	1303.00	7970	20230228	-61.92	2985	20240208	1.68	4015	-24.41	20240124	2985	1.68	20240208	7970	-61.92	20230228	2985	1.68	20240208	1.08	N	378800	500	115 억	66710	N	N	N	N
31	20240226	111138	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	5	2	0.17	64973510	21406	19.31	3025	3055	3010	3925	2115	3020	3035.29	0.29	2455	3126	3072	3036	2982	2946	3100	3010	115	905	500	2170	5	1	23071031	698	-5.69	2.32	12	0.09	-532.00	1303.00	7970	20230228	-62.05	2985	20240208	1.34	4015	-24.66	20240124	2985	1.34	20240208	7970	-62.05	20230228	2985	1.34	20240208	1.08	N	378800	500	115 억	66710	N	N	N	N
32	20240226	101133	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	30	2	0.99	45578935	15008	13.54	3025	3055	3010	3925	2115	3020	3036.98	0.29	1185	3126	3072	3036	2982	2946	3100	3010	115	905	500	2170	5	1	23071031	704	-5.73	2.34	12	0.07	-532.00	1303.00	7970	20230228	-61.73	2985	20240208	2.18	4015	-24.03	20240124	2985	2.18	20240208	7970	-61.73	20230228	2985	2.18	20240208	1.08	N	378800	500	115 억	66710	N	N	N	N
33	20240226	091133	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	0	3	0.00	11602275	3823	3.45	3025	3055	3015	3925	2115	3020	3034.86	0.29	-1964	3126	3072	3036	2982	2946	3100	3010	115	905	500	2170	5	1	23071031	697	-5.68	2.32	12	0.02	-532.00	1303.00	7970	20230228	-62.11	2985	20240208	1.17	4015	-24.78	20240124	2985	1.17	20240208	7970	-62.11	20230228	2985	1.17	20240208	1.08	N	378800	500	115 억	66710	N	N	N	N
34	20240223	161134	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	5	2	0.17	327098840	107641	54.25	3015	3090	3000	3915	2115	3015	3038.82	0.23	13689	3115	3065	3040	2990	2965	3052	2977	115	900	500	2170	5	1	23071031	697	-5.68	2.32	12	0.47	-532.00	1303.00	7970	20230228	-62.11	2985	20240208	1.17	4015	-24.78	20240124	2985	1.17	20240208	7970	-62.11	20230228	2985	1.17	20240208	1.09	N	378800	500	115 억	53009	N	N	N	N
35	20240223	151126	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	20	2	0.66	302313235	99443	50.11	3015	3090	3000	3915	2115	3015	3040.07	0.23	14403	3115	3065	3040	2990	2965	3052	2977	115	900	500	2170	5	1	23071031	700	-5.70	2.33	12	0.43	-532.00	1303.00	7970	20230228	-61.92	2985	20240208	1.68	4015	-24.41	20240124	2985	1.68	20240208	7970	-61.92	20230228	2985	1.68	20240208	1.09	N	378800	500	115 억	53009	N	N	N	N
36	20240223	141127	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	20	2	0.66	277429455	91250	45.99	3015	3090	3000	3915	2115	3015	3040.32	0.23	14390	3115	3065	3040	2990	2965	3052	2977	115	900	500	2170	5	1	23071031	700	-5.70	2.33	12	0.40	-532.00	1303.00	7970	20230228	-61.92	2985	20240208	1.68	4015	-24.41	20240124	2985	1.68	20240208	7970	-61.92	20230228	2985	1.68	20240208	1.09	N	378800	500	115 억	53009	N	N	N	N
37	20240223	131126	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	30	2	1.00	258256285	84947	42.81	3015	3090	3000	3915	2115	3015	3040.20	0.23	13873	3115	3065	3040	2990	2965	3052	2977	115	900	500	2170	5	1	23071031	703	-5.72	2.34	12	0.37	-532.00	1303.00	7970	20230228	-61.79	2985	20240208	2.01	4015	-24.16	20240124	2985	2.01	20240208	7970	-61.79	20230228	2985	2.01	20240208	1.09	N	378800	500	115 억	53009	N	N	N	N
38	20240223	121129	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	30	2	1.00	239138700	78656	39.64	3015	3090	3000	3915	2115	3015	3040.31	0.23	14369	3115	3065	3040	2990	2965	3052	2977	115	900	500	2170	5	1	23071031	703	-5.72	2.34	12	0.34	-532.00	1303.00	7970	20230228	-61.79	2985	20240208	2.01	4015	-24.16	20240124	2985	2.01	20240208	7970	-61.79	20230228	2985	2.01	20240208	1.09	N	378800	500	115 억	53009	N	N	N	N
39	20240223	111114	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	40	2	1.33	214133470	70444	35.50	3015	3090	3000	3915	2115	3015	3039.77	0.23	15332	3115	3065	3040	2990	2965	3052	2977	115	900	500	2170	5	1	23071031	705	-5.74	2.34	12	0.31	-532.00	1303.00	7970	20230228	-61.67	2985	20240208	2.35	4015	-23.91	20240124	2985	2.35	20240208	7970	-61.67	20230228	2985	2.35	20240208	1.09	N	378800	500	115 억	53009	N	N	N	N
40	20240223	101122	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	40	2	1.33	134084710	44339	22.34	3015	3060	3000	3915	2115	3015	3024.08	0.23	7684	3115	3065	3040	2990	2965	3052	2977	115	900	500	2170	5	1	23071031	705	-5.74	2.34	12	0.19	-532.00	1303.00	7970	20230228	-61.67	2985	20240208	2.35	4015	-23.91	20240124	2985	2.35	20240208	7970	-61.67	20230228	2985	2.35	20240208	1.09	N	378800	500	115 억	53009	N	N	N	N
41	20240223	091125	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	0	3	0.00	40665885	13479	6.79	3015	3045	3015	3915	2115	3015	3016.98	0.23	2762	3115	3065	3040	2990	2965	3052	2977	115	900	500	2170	5	1	23071031	696	-5.67	2.31	12	0.06	-532.00	1303.00	7970	20230228	-62.17	2985	20240208	1.01	4015	-24.91	20240124	2985	1.01	20240208	7970	-62.17	20230228	2985	1.01	20240208	1.09	N	378800	500	115 억	53009	N	N	N	N
42	20240222	161110	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-80	5	-2.58	595644255	196656	290.02	3075	3090	3015	4020	2170	3095	3028.86	0.55	-73939	3161	3127	3101	3067	3041	3115	3055	115	925	500	2220	5	1	23071031	696	-5.67	2.31	12	0.85	-532.00	1303.00	7970	20230228	-62.17	2985	20240208	1.01	4015	-24.91	20240124	2985	1.01	20240208	7970	-62.17	20230228	2985	1.01	20240208	1.27	N	378800	500	115 억	127128	N	N	N	N
43	20240222	151120	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-75	5	-2.42	571356850	188621	278.17	3075	3090	3015	4020	2170	3095	3029.13	0.55	-70875	3161	3127	3101	3067	3041	3115	3055	115	925	500	2220	5	1	23071031	697	-5.68	2.32	12	0.82	-532.00	1303.00	7970	20230228	-62.11	2985	20240208	1.17	4015	-24.78	20240124	2985	1.17	20240208	7970	-62.11	20230228	2985	1.17	20240208	1.27	N	378800	500	115 억	127128	N	N	N	N
44	20240222	141117	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-75	5	-2.42	529198715	174655	257.58	3075	3090	3015	4020	2170	3095	3029.97	0.55	-70791	3161	3127	3101	3067	3041	3115	3055	115	925	500	2220	5	1	23071031	697	-5.68	2.32	12	0.76	-532.00	1303.00	7970	20230228	-62.11	2985	20240208	1.17	4015	-24.78	20240124	2985	1.17	20240208	7970	-62.11	20230228	2985	1.17	20240208	1.27	N	378800	500	115 억	127128	N	N	N	N
45	20240222	131102	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-75	5	-2.42	458206395	151130	222.88	3075	3090	3015	4020	2170	3095	3031.87	0.55	-58092	3161	3127	3101	3067	3041	3115	3055	115	925	500	2220	5	1	23071031	697	-5.68	2.32	12	0.66	-532.00	1303.00	7970	20230228	-62.11	2985	20240208	1.17	4015	-24.78	20240124	2985	1.17	20240208	7970	-62.11	20230228	2985	1.17	20240208	1.27	N	378800	500	115 억	127128	N	N	N	N
46	20240222	121113	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	-60	5	-1.94	424995815	140145	206.68	3075	3090	3015	4020	2170	3095	3032.54	0.55	-53838	3161	3127	3101	3067	3041	3115	3055	115	925	500	2220	5	1	23071031	700	-5.70	2.33	12	0.61	-532.00	1303.00	7970	20230228	-61.92	2985	20240208	1.68	4015	-24.41	20240124	2985	1.68	20240208	7970	-61.92	20230228	2985	1.68	20240208	1.27	N	378800	500	115 억	127128	N	N	N	N
47	20240222	111112	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-75	5	-2.42	387406435	127711	188.34	3075	3090	3015	4020	2170	3095	3033.46	0.55	-49755	3161	3127	3101	3067	3041	3115	3055	115	925	500	2220	5	1	23071031	697	-5.68	2.32	12	0.55	-532.00	1303.00	7970	20230228	-62.11	2985	20240208	1.17	4015	-24.78	20240124	2985	1.17	20240208	7970	-62.11	20230228	2985	1.17	20240208	1.27	N	378800	500	115 억	127128	N	N	N	N
48	20240222	101102	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	-65	5	-2.10	160991425	52815	77.89	3075	3090	3025	4020	2170	3095	3048.21	0.55	-33890	3161	3127	3101	3067	3041	3115	3055	115	925	500	2220	5	1	23071031	699	-5.70	2.33	12	0.23	-532.00	1303.00	7970	20230228	-61.98	2985	20240208	1.51	4015	-24.53	20240124	2985	1.51	20240208	7970	-61.98	20230228	2985	1.51	20240208	1.27	N	378800	500	115 억	127128	N	N	N	N
49	20240222	091122	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	-20	5	-0.65	24414450	7936	11.70	3075	3090	3070	4020	2170	3095	3076.42	0.55	-3318	3161	3127	3101	3067	3041	3115	3055	115	925	500	2220	5	1	23071031	709	-5.78	2.36	12	0.03	-532.00	1303.00	7970	20230228	-61.42	2985	20240208	3.02	4015	-23.41	20240124	2985	3.02	20240208	7970	-61.42	20230228	2985	3.02	20240208	1.27	N	378800	500	115 억	127128	N	N	N	N
50	20240221	161107	57	100.00	KOSDAQ	제약	N	N	N	N	N	3095	-30	5	-0.96	207273450	66835	63.04	3125	3135	3075	4060	2190	3125	3101.27	0.64	-19758	3171	3147	3116	3092	3061	3160	3105	115	935	500	2250	5	1	23071031	714	-5.82	2.38	12	0.29	-532.00	1303.00	7970	20230228	-61.17	2985	20240208	3.69	4015	-22.91	20240124	2985	3.69	20240208	7970	-61.17	20230228	2985	3.69	20240208	1.23	N	378800	500	115 억	146886	N	N	N	N
51	20240221	151059	57	100.00	KOSDAQ	제약	N	N	N	N	N	3080	-45	5	-1.44	199464645	64303	60.65	3125	3135	3075	4060	2190	3125	3101.95	0.64	-18734	3171	3147	3116	3092	3061	3160	3105	115	935	500	2250	5	1	23071031	711	-5.79	2.36	12	0.28	-532.00	1303.00	7970	20230228	-61.36	2985	20240208	3.18	4015	-23.29	20240124	2985	3.18	20240208	7970	-61.36	20230228	2985	3.18	20240208	1.23	N	378800	500	115 억	146886	N	N	N	N
52	20240221	141056	57	100.00	KOSDAQ	제약	N	N	N	N	N	3090	-35	5	-1.12	159498820	51340	48.42	3125	3135	3090	4060	2190	3125	3106.72	0.64	-13528	3171	3147	3116	3092	3061	3160	3105	115	935	500	2250	5	1	23071031	713	-5.81	2.37	12	0.22	-532.00	1303.00	7970	20230228	-61.23	2985	20240208	3.52	4015	-23.04	20240124	2985	3.52	20240208	7970	-61.23	20230228	2985	3.52	20240208	1.23	N	378800	500	115 억	146886	N	N	N	N
53	20240221	131057	57	100.00	KOSDAQ	제약	N	N	N	N	N	3090	-35	5	-1.12	143859195	46286	43.65	3125	3135	3090	4060	2190	3125	3108.05	0.64	-11635	3171	3147	3116	3092	3061	3160	3105	115	935	500	2250	5	1	23071031	713	-5.81	2.37	12	0.20	-532.00	1303.00	7970	20230228	-61.23	2985	20240208	3.52	4015	-23.04	20240124	2985	3.52	20240208	7970	-61.23	20230228	2985	3.52	20240208	1.23	N	378800	500	115 억	146886	N	N	N	N
54	20240221	121101	57	100.00	KOSDAQ	제약	N	N	N	N	N	3110	-15	5	-0.48	81499605	26151	24.66	3125	3135	3105	4060	2190	3125	3116.50	0.64	-1799	3171	3147	3116	3092	3061	3160	3105	115	935	500	2250	5	1	23071031	718	-5.85	2.39	12	0.11	-532.00	1303.00	7970	20230228	-60.98	2985	20240208	4.19	4015	-22.54	20240124	2985	4.19	20240208	7970	-60.98	20230228	2985	4.19	20240208	1.23	N	378800	500	115 억	146886	N	N	N	N
55	20240221	111106	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	0	3	0.00	53146150	17039	16.07	3125	3135	3105	4060	2190	3125	3119.09	0.64	-699	3171	3147	3116	3092	3061	3160	3105	115	935	500	2250	5	1	23071031	721	-5.87	2.40	12	0.07	-532.00	1303.00	7970	20230228	-60.79	2985	20240208	4.69	4015	-22.17	20240124	2985	4.69	20240208	7970	-60.79	20230228	2985	4.69	20240208	1.23	N	378800	500	115 억	146886	N	N	N	N
56	20240221	101056	57	100.00	KOSDAQ	제약	N	N	N	N	N	3130	5	2	0.16	42075305	13495	12.73	3125	3135	3105	4060	2190	3125	3117.84	0.64	-411	3171	3147	3116	3092	3061	3160	3105	115	935	500	2250	5	1	23071031	722	-5.88	2.40	12	0.06	-532.00	1303.00	7970	20230228	-60.73	2985	20240208	4.86	4015	-22.04	20240124	2985	4.86	20240208	7970	-60.73	20230228	2985	4.86	20240208	1.23	N	378800	500	115 억	146886	N	N	N	N
57	20240221	091059	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	0	3	0.00	1877995	602	0.57	3125	3125	3115	4060	2190	3125	3119.59	0.64	510	3171	3147	3116	3092	3061	3160	3105	115	935	500	2250	5	1	23071031	721	-5.87	2.40	12	0.00	-532.00	1303.00	7970	20230228	-60.79	2985	20240208	4.69	4015	-22.17	20240124	2985	4.69	20240208	7970	-60.79	20230228	2985	4.69	20240208	1.23	N	378800	500	115 억	146886	N	N	N	N
58	20240220	161052	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	5	2	0.16	329651400	105903	159.47	3120	3140	3085	4055	2185	3120	3112.76	0.43	47768	3213	3166	3133	3086	3053	3150	3070	115	935	500	2240	5	1	23071031	721	-5.87	2.40	12	0.46	-532.00	1303.00	7970	20230228	-60.79	2985	20240208	4.69	4015	-22.17	20240124	2985	4.69	20240208	7970	-60.79	20230228	2985	4.69	20240208	1.19	N	378800	500	115 억	99118	N	N	N	N
59	20240220	151049	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	5	2	0.16	305168795	98066	147.67	3120	3140	3085	4055	2185	3120	3111.87	0.43	47768	3213	3166	3133	3086	3053	3150	3070	115	935	500	2240	5	1	23071031	721	-5.87	2.40	12	0.43	-532.00	1303.00	7970	20230228	-60.79	2985	20240208	4.69	4015	-22.17	20240124	2985	4.69	20240208	7970	-60.79	20230228	2985	4.69	20240208	1.19	N	378800	500	115 억	99118	N	N	N	N
60	20240220	141045	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	0	3	0.00	273546190	87936	132.42	3120	3140	3085	4055	2185	3120	3110.74	0.43	45097	3213	3166	3133	3086	3053	3150	3070	115	935	500	2240	5	1	23071031	720	-5.86	2.39	12	0.38	-532.00	1303.00	7970	20230228	-60.85	2985	20240208	4.52	4015	-22.29	20240124	2985	4.52	20240208	7970	-60.85	20230228	2985	4.52	20240208	1.19	N	378800	500	115 억	99118	N	N	N	N
61	20240220	131051	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	-20	5	-0.64	157200630	50531	76.09	3120	3140	3085	4055	2185	3120	3110.97	0.43	19847	3213	3166	3133	3086	3053	3150	3070	115	935	500	2240	5	1	23071031	715	-5.83	2.38	12	0.22	-532.00	1303.00	7970	20230228	-61.10	2985	20240208	3.85	4015	-22.79	20240124	2985	3.85	20240208	7970	-61.10	20230228	2985	3.85	20240208	1.19	N	378800	500	115 억	99118	N	N	N	N
62	20240220	121041	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	0	3	0.00	91906705	29518	44.45	3120	3140	3085	4055	2185	3120	3113.58	0.43	7014	3213	3166	3133	3086	3053	3150	3070	115	935	500	2240	5	1	23071031	720	-5.86	2.39	12	0.13	-532.00	1303.00	7970	20230228	-60.85	2985	20240208	4.52	4015	-22.29	20240124	2985	4.52	20240208	7970	-60.85	20230228	2985	4.52	20240208	1.19	N	378800	500	115 억	99118	N	N	N	N
63	20240220	111046	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	-5	5	-0.16	69525495	22316	33.60	3120	3140	3085	4055	2185	3120	3115.50	0.43	6183	3213	3166	3133	3086	3053	3150	3070	115	935	500	2240	5	1	23071031	719	-5.86	2.39	12	0.10	-532.00	1303.00	7970	20230228	-60.92	2985	20240208	4.36	4015	-22.42	20240124	2985	4.36	20240208	7970	-60.92	20230228	2985	4.36	20240208	1.19	N	378800	500	115 억	99118	N	N	N	N
64	20240220	101040	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	5	2	0.16	40877965	13143	19.79	3120	3140	3085	4055	2185	3120	3110.25	0.43	1754	3213	3166	3133	3086	3053	3150	3070	115	935	500	2240	5	1	23071031	721	-5.87	2.40	12	0.06	-532.00	1303.00	7970	20230228	-60.79	2985	20240208	4.69	4015	-22.17	20240124	2985	4.69	20240208	7970	-60.79	20230228	2985	4.69	20240208	1.19	N	378800	500	115 억	99118	N	N	N	N
65	20240220	091059	57	100.00	KOSDAQ	제약	N	N	N	N	N	3110	-10	5	-0.32	7103100	2281	3.43	3120	3120	3110	4055	2185	3120	3114.03	0.43	429	3213	3166	3133	3086	3053	3150	3070	115	935	500	2240	5	1	23071031	718	-5.85	2.39	12	0.01	-532.00	1303.00	7970	20230228	-60.98	2985	20240208	4.19	4015	-22.54	20240124	2985	4.19	20240208	7970	-60.98	20230228	2985	4.19	20240208	1.19	N	378800	500	115 억	99118	N	N	N	N
66	20240219	161053	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	-5	5	-0.16	204280955	65517	69.93	3180	3180	3100	4060	2190	3125	3117.97	0.45	-3476	3191	3157	3126	3092	3061	3142	3077	115	935	500	2250	5	1	23071031	720	-5.86	2.39	12	0.28	-532.00	1303.00	7970	20230228	-60.85	2985	20240208	4.52	4015	-22.29	20240124	2985	4.52	20240208	7970	-60.85	20230228	2985	4.52	20240208	1.17	N	378800	500	115 억	103676	N	N	N	N
67	20240219	151056	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	-10	5	-0.32	174956465	56086	59.86	3180	3180	3100	4060	2190	3125	3119.43	0.45	-4589	3191	3157	3126	3092	3061	3142	3077	115	935	500	2250	5	1	23071031	719	-5.86	2.39	12	0.24	-532.00	1303.00	7970	20230228	-60.92	2985	20240208	4.36	4015	-22.42	20240124	2985	4.36	20240208	7970	-60.92	20230228	2985	4.36	20240208	1.17	N	378800	500	115 억	103676	N	N	N	N
68	20240219	141056	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	-10	5	-0.32	155707655	49897	53.26	3180	3180	3100	4060	2190	3125	3120.58	0.45	-4764	3191	3157	3126	3092	3061	3142	3077	115	935	500	2250	5	1	23071031	719	-5.86	2.39	12	0.22	-532.00	1303.00	7970	20230228	-60.92	2985	20240208	4.36	4015	-22.42	20240124	2985	4.36	20240208	7970	-60.92	20230228	2985	4.36	20240208	1.17	N	378800	500	115 억	103676	N	N	N	N
69	20240219	131053	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	-5	5	-0.16	142283270	45584	48.65	3180	3180	3100	4060	2190	3125	3121.34	0.45	-4049	3191	3157	3126	3092	3061	3142	3077	115	935	500	2250	5	1	23071031	720	-5.86	2.39	12	0.20	-532.00	1303.00	7970	20230228	-60.85	2985	20240208	4.52	4015	-22.29	20240124	2985	4.52	20240208	7970	-60.85	20230228	2985	4.52	20240208	1.17	N	378800	500	115 억	103676	N	N	N	N
70	20240219	121052	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	0	3	0.00	119735215	38344	40.92	3180	3180	3100	4060	2190	3125	3122.66	0.45	-676	3191	3157	3126	3092	3061	3142	3077	115	935	500	2250	5	1	23071031	721	-5.87	2.40	12	0.17	-532.00	1303.00	7970	20230228	-60.79	2985	20240208	4.69	4015	-22.17	20240124	2985	4.69	20240208	7970	-60.79	20230228	2985	4.69	20240208	1.17	N	378800	500	115 억	103676	N	N	N	N
71	20240219	111049	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	-10	5	-0.32	108329005	34680	37.01	3180	3180	3100	4060	2190	3125	3123.67	0.45	-135	3191	3157	3126	3092	3061	3142	3077	115	935	500	2250	5	1	23071031	719	-5.86	2.39	12	0.15	-532.00	1303.00	7970	20230228	-60.92	2985	20240208	4.36	4015	-22.42	20240124	2985	4.36	20240208	7970	-60.92	20230228	2985	4.36	20240208	1.17	N	378800	500	115 억	103676	N	N	N	N
72	20240219	101045	57	100.00	KOSDAQ	제약	N	N	N	N	N	3110	-15	5	-0.48	85226030	27271	29.11	3180	3180	3100	4060	2190	3125	3125.15	0.45	110	3191	3157	3126	3092	3061	3142	3077	115	935	500	2250	5	1	23071031	718	-5.85	2.39	12	0.12	-532.00	1303.00	7970	20230228	-60.98	2985	20240208	4.19	4015	-22.54	20240124	2985	4.19	20240208	7970	-60.98	20230228	2985	4.19	20240208	1.17	N	378800	500	115 억	103676	N	N	N	N
73	20240219	091047	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	-10	5	-0.32	39325405	12555	13.40	3180	3180	3100	4060	2190	3125	3132.25	0.45	-4567	3191	3157	3126	3092	3061	3142	3077	115	935	500	2250	5	1	23071031	719	-5.86	2.39	12	0.05	-532.00	1303.00	7970	20230228	-60.92	2985	20240208	4.36	4015	-22.42	20240124	2985	4.36	20240208	7970	-60.92	20230228	2985	4.36	20240208	1.17	N	378800	500	115 억	103676	N	N	N	N
74	20240216	161037	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	-25	5	-0.79	287551630	92133	47.36	3155	3160	3095	4095	2205	3150	3121.02	0.53	-16400	3236	3192	3131	3087	3026	3215	3110	115	945	500	2260	5	1	23071031	721	-5.87	2.40	12	0.40	-532.00	1303.00	7970	20230228	-60.79	2985	20240208	4.69	4015	-22.17	20240124	2985	4.69	20240208	7970	-60.79	20230228	2985	4.69	20240208	1.17	N	378800	500	115 억	122009	N	N	N	N
75	20240216	151047	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	-30	5	-0.95	264936805	84893	43.64	3155	3160	3095	4095	2205	3150	3120.83	0.53	-14511	3236	3192	3131	3087	3026	3215	3110	115	945	500	2260	5	1	23071031	720	-5.86	2.39	12	0.37	-532.00	1303.00	7970	20230228	-60.85	2985	20240208	4.52	4015	-22.29	20240124	2985	4.52	20240208	7970	-60.85	20230228	2985	4.52	20240208	1.17	N	378800	500	115 억	122009	N	N	N	N
76	20240216	141050	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	-25	5	-0.79	245016065	78503	40.36	3155	3160	3095	4095	2205	3150	3121.10	0.53	-14390	3236	3192	3131	3087	3026	3215	3110	115	945	500	2260	5	1	23071031	721	-5.87	2.40	12	0.34	-532.00	1303.00	7970	20230228	-60.79	2985	20240208	4.69	4015	-22.17	20240124	2985	4.69	20240208	7970	-60.79	20230228	2985	4.69	20240208	1.17	N	378800	500	115 억	122009	N	N	N	N
77	20240216	131044	57	100.00	KOSDAQ	제약	N	N	N	N	N	3110	-40	5	-1.27	232522420	74491	38.29	3155	3160	3095	4095	2205	3150	3121.48	0.53	-16035	3236	3192	3131	3087	3026	3215	3110	115	945	500	2260	5	1	23071031	718	-5.85	2.39	12	0.32	-532.00	1303.00	7970	20230228	-60.98	2985	20240208	4.19	4015	-22.54	20240124	2985	4.19	20240208	7970	-60.98	20230228	2985	4.19	20240208	1.17	N	378800	500	115 억	122009	N	N	N	N
78	20240216	121047	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	-30	5	-0.95	219017650	70141	36.06	3155	3160	3095	4095	2205	3150	3122.53	0.53	-15231	3236	3192	3131	3087	3026	3215	3110	115	945	500	2260	5	1	23071031	720	-5.86	2.39	12	0.30	-532.00	1303.00	7970	20230228	-60.85	2985	20240208	4.52	4015	-22.29	20240124	2985	4.52	20240208	7970	-60.85	20230228	2985	4.52	20240208	1.17	N	378800	500	115 억	122009	N	N	N	N
79	20240216	111054	57	100.00	KOSDAQ	제약	N	N	N	N	N	3125	-25	5	-0.79	204595105	65518	33.68	3155	3160	3095	4095	2205	3150	3122.73	0.53	-14468	3236	3192	3131	3087	3026	3215	3110	115	945	500	2260	5	1	23071031	721	-5.87	2.40	12	0.28	-532.00	1303.00	7970	20230228	-60.79	2985	20240208	4.69	4015	-22.17	20240124	2985	4.69	20240208	7970	-60.79	20230228	2985	4.69	20240208	1.17	N	378800	500	115 억	122009	N	N	N	N
80	20240216	091041	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	-30	5	-0.95	42096045	13452	6.92	3155	3155	3110	4095	2205	3150	3129.35	0.53	-4530	3236	3192	3131	3087	3026	3215	3110	115	945	500	2260	5	1	23071031	720	-5.86	2.39	12	0.06	-532.00	1303.00	7970	20230228	-60.85	2985	20240208	4.52	4015	-22.29	20240124	2985	4.52	20240208	7970	-60.85	20230228	2985	4.52	20240208	1.17	N	378800	500	115 억	122009	N	N	N	N
81	20240215	161036	57	100.00	KOSDAQ	제약	N	N	N	N	N	3150	75	2	2.44	602846855	192669	159.73	3105	3175	3070	3995	2155	3075	3128.71	0.48	11876	3131	3102	3051	3022	2971	3117	3037	115	920	500	2210	5	1	23071031	727	-5.92	2.42	12	0.84	-532.00	1303.00	7970	20230228	-60.48	2985	20240208	5.53	4015	-21.54	20240124	2985	5.53	20240208	7970	-60.48	20230228	2985	5.53	20240208	1.22	N	378800	500	115 억	109595	N	N	N	N
82	20240215	151043	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	45	2	1.46	567168475	181317	150.32	3105	3175	3070	3995	2155	3075	3128.05	0.48	13193	3131	3102	3051	3022	2971	3117	3037	115	920	500	2210	5	1	23071031	720	-5.86	2.39	12	0.79	-532.00	1303.00	7970	20230228	-60.85	2985	20240208	4.52	4015	-22.29	20240124	2985	4.52	20240208	7970	-60.85	20230228	2985	4.52	20240208	1.22	N	378800	500	115 억	109595	N	N	N	N
83	20240215	141036	57	100.00	KOSDAQ	제약	N	N	N	N	N	3155	80	2	2.60	545032345	174244	144.45	3105	3175	3070	3995	2155	3075	3127.98	0.48	12982	3131	3102	3051	3022	2971	3117	3037	115	920	500	2210	5	1	23071031	728	-5.93	2.42	12	0.76	-532.00	1303.00	7970	20230228	-60.41	2985	20240208	5.70	4015	-21.42	20240124	2985	5.70	20240208	7970	-60.41	20230228	2985	5.70	20240208	1.22	N	378800	500	115 억	109595	N	N	N	N
84	20240215	131004	57	100.00	KOSDAQ	제약	N	N	N	N	N	3135	60	2	1.95	492394425	157470	130.55	3105	3175	3070	3995	2155	3075	3126.91	0.48	13912	3131	3102	3051	3022	2971	3117	3037	115	920	500	2210	5	1	23071031	723	-5.89	2.41	12	0.68	-532.00	1303.00	7970	20230228	-60.66	2985	20240208	5.03	4015	-21.92	20240124	2985	5.03	20240208	7970	-60.66	20230228	2985	5.03	20240208	1.22	N	378800	500	115 억	109595	N	N	N	N
85	20240215	121037	57	100.00	KOSDAQ	제약	N	N	N	N	N	3140	65	2	2.11	480661355	153731	127.45	3105	3175	3070	3995	2155	3075	3126.64	0.48	14720	3131	3102	3051	3022	2971	3117	3037	115	920	500	2210	5	1	23071031	724	-5.90	2.41	12	0.67	-532.00	1303.00	7970	20230228	-60.60	2985	20240208	5.19	4015	-21.79	20240124	2985	5.19	20240208	7970	-60.60	20230228	2985	5.19	20240208	1.22	N	378800	500	115 억	109595	N	N	N	N
86	20240215	111028	57	100.00	KOSDAQ	제약	N	N	N	N	N	3160	85	2	2.76	427629970	136852	113.45	3105	3175	3070	3995	2155	3075	3124.76	0.48	11241	3131	3102	3051	3022	2971	3117	3037	115	920	500	2210	5	1	23071031	729	-5.94	2.43	12	0.59	-532.00	1303.00	7970	20230228	-60.35	2985	20240208	5.86	4015	-21.30	20240124	2985	5.86	20240208	7970	-60.35	20230228	2985	5.86	20240208	1.22	N	378800	500	115 억	109595	N	N	N	N
87	20240215	091033	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	10	2	0.33	19933815	6463	5.36	3105	3105	3070	3995	2155	3075	3084.30	0.48	-5099	3131	3102	3051	3022	2971	3117	3037	115	920	500	2210	5	1	23071031	712	-5.80	2.37	12	0.03	-532.00	1303.00	7970	20230228	-61.29	2985	20240208	3.35	4015	-23.16	20240124	2985	3.35	20240208	7970	-61.29	20230228	2985	3.35	20240208	1.22	N	378800	500	115 억	109595	N	N	N	N
88	20240214	161024	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	-5	5	-0.16	366941035	120587	92.09	3070	3080	3000	4000	2160	3080	3042.96	0.48	-752	3133	3106	3053	3026	2973	3120	3040	115	920	500	2210	5	1	23071031	709	-5.78	2.36	12	0.52	-532.00	1303.00	7970	20230228	-61.42	2985	20240208	3.02	4015	-23.41	20240124	2985	3.02	20240208	7970	-61.42	20230228	2985	3.02	20240208	1.18	N	378800	500	115 억	110412	N	N	N	N
89	20240214	151028	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	-35	5	-1.14	338236290	111241	84.95	3070	3080	3000	4000	2160	3080	3040.57	0.48	1451	3133	3106	3053	3026	2973	3120	3040	115	920	500	2210	5	1	23071031	703	-5.72	2.34	12	0.48	-532.00	1303.00	7970	20230228	-61.79	2985	20240208	2.01	4015	-24.16	20240124	2985	2.01	20240208	7970	-61.79	20230228	2985	2.01	20240208	1.18	N	378800	500	115 억	110412	N	N	N	N
90	20240214	141023	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	-25	5	-0.81	298425885	98183	74.98	3070	3080	3000	4000	2160	3080	3039.48	0.48	-716	3133	3106	3053	3026	2973	3120	3040	115	920	500	2210	5	1	23071031	705	-5.74	2.34	12	0.43	-532.00	1303.00	7970	20230228	-61.67	2985	20240208	2.35	4015	-23.91	20240124	2985	2.35	20240208	7970	-61.67	20230228	2985	2.35	20240208	1.18	N	378800	500	115 억	110412	N	N	N	N
91	20240214	131025	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	-5	5	-0.16	235730380	77715	59.35	3070	3075	3000	4000	2160	3080	3033.26	0.48	-14122	3133	3106	3053	3026	2973	3120	3040	115	920	500	2210	5	1	23071031	709	-5.78	2.36	12	0.34	-532.00	1303.00	7970	20230228	-61.42	2985	20240208	3.02	4015	-23.41	20240124	2985	3.02	20240208	7970	-61.42	20230228	2985	3.02	20240208	1.18	N	378800	500	115 억	110412	N	N	N	N
92	20240214	121015	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	-20	5	-0.65	206658990	68221	52.10	3070	3070	3000	4000	2160	3080	3029.25	0.48	-14404	3133	3106	3053	3026	2973	3120	3040	115	920	500	2210	5	1	23071031	706	-5.75	2.35	12	0.30	-532.00	1303.00	7970	20230228	-61.61	2985	20240208	2.51	4015	-23.79	20240124	2985	2.51	20240208	7970	-61.61	20230228	2985	2.51	20240208	1.18	N	378800	500	115 억	110412	N	N	N	N
93	20240214	111022	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	-50	5	-1.62	186584910	61625	47.06	3070	3070	3000	4000	2160	3080	3027.74	0.48	-14571	3133	3106	3053	3026	2973	3120	3040	115	920	500	2210	5	1	23071031	699	-5.70	2.33	12	0.27	-532.00	1303.00	7970	20230228	-61.98	2985	20240208	1.51	4015	-24.53	20240124	2985	1.51	20240208	7970	-61.98	20230228	2985	1.51	20240208	1.18	N	378800	500	115 억	110412	N	N	N	N
94	20240214	091014	57	100.00	KOSDAQ	제약	N	N	N	N	N	3040	-40	5	-1.30	30516175	10089	7.70	3070	3070	3005	4000	2160	3080	3024.67	0.48	444	3133	3106	3053	3026	2973	3120	3040	115	920	500	2210	5	1	23071031	701	-5.71	2.33	12	0.04	-532.00	1303.00	7970	20230228	-61.86	2985	20240208	1.84	4015	-24.28	20240124	2985	1.84	20240208	7970	-61.86	20230228	2985	1.84	20240208	1.18	N	378800	500	115 억	110412	N	N	N	N
95	20240213	161012	57	100.00	KOSDAQ	제약	N	N	N	N	N	3080	80	2	2.67	385176045	126513	90.71	3015	3080	3000	3900	2100	3000	3044.50	0.28	46700	3063	3031	3008	2976	2953	3020	2965	115	900	500	2160	5	1	23071031	711	-5.79	2.36	12	0.55	-532.00	1303.00	7970	20230228	-61.36	2985	20240208	3.18	4015	-23.29	20240124	2985	3.18	20240208	7970	-61.36	20230228	2985	3.18	20240208	1.11	N	378800	500	115 억	63712	N	N	N	N
96	20240213	151011	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	50	2	1.67	320220140	105377	75.56	3015	3070	3000	3900	2100	3000	3038.80	0.28	45960	3063	3031	3008	2976	2953	3020	2965	115	900	500	2160	5	1	23071031	704	-5.73	2.34	12	0.46	-532.00	1303.00	7970	20230228	-61.73	2985	20240208	2.18	4015	-24.03	20240124	2985	2.18	20240208	7970	-61.73	20230228	2985	2.18	20240208	1.11	N	378800	500	115 억	63712	N	N	N	N
97	20240213	141020	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	65	2	2.17	298993820	98427	70.57	3015	3070	3000	3900	2100	3000	3037.72	0.28	44465	3063	3031	3008	2976	2953	3020	2965	115	900	500	2160	5	1	23071031	707	-5.76	2.35	12	0.43	-532.00	1303.00	7970	20230228	-61.54	2985	20240208	2.68	4015	-23.66	20240124	2985	2.68	20240208	7970	-61.54	20230228	2985	2.68	20240208	1.11	N	378800	500	115 억	63712	N	N	N	N
98	20240213	131006	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	55	2	1.83	270020730	88953	63.78	3015	3065	3000	3900	2100	3000	3035.54	0.28	37045	3063	3031	3008	2976	2953	3020	2965	115	900	500	2160	5	1	23071031	705	-5.74	2.34	12	0.39	-532.00	1303.00	7970	20230228	-61.67	2985	20240208	2.35	4015	-23.91	20240124	2985	2.35	20240208	7970	-61.67	20230228	2985	2.35	20240208	1.11	N	378800	500	115 억	63712	N	N	N	N
99	20240213	121018	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	45	2	1.50	231005900	76149	54.60	3015	3065	3000	3900	2100	3000	3033.60	0.28	29564	3063	3031	3008	2976	2953	3020	2965	115	900	500	2160	5	1	23071031	703	-5.72	2.34	12	0.33	-532.00	1303.00	7970	20230228	-61.79	2985	20240208	2.01	4015	-24.16	20240124	2985	2.01	20240208	7970	-61.79	20230228	2985	2.01	20240208	1.11	N	378800	500	115 억	63712	N	N	N	N
100	20240213	111044	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	50	2	1.67	200056570	65974	47.30	3015	3065	3000	3900	2100	3000	3032.35	0.28	25906	3063	3031	3008	2976	2953	3020	2965	115	900	500	2160	5	1	23071031	704	-5.73	2.34	12	0.29	-532.00	1303.00	7970	20230228	-61.73	2985	20240208	2.18	4015	-24.03	20240124	2985	2.18	20240208	7970	-61.73	20230228	2985	2.18	20240208	1.11	N	378800	500	115 억	63712	N	N	N	N
101	20240213	100908	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	30	2	1.00	77252960	25599	18.35	3015	3045	3000	3900	2100	3000	3017.81	0.28	14505	3063	3031	3008	2976	2953	3020	2965	115	900	500	2160	5	1	23071031	699	-5.70	2.33	12	0.11	-532.00	1303.00	7970	20230228	-61.98	2985	20240208	1.51	4015	-24.53	20240124	2985	1.51	20240208	7970	-61.98	20230228	2985	1.51	20240208	1.11	N	378800	500	115 억	63712	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History