KissMeData/217730/price/prices-20240201.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160929	57	100.00	KOSDAQ	제약	N	N	N	N	N	1950	-80	5	-3.94	437628482	220696	105.13	2030	2045	1944	2635	1425	2030	1982.95	0.93	-4547	2122	2075	2033	1986	1944	2055	1966	280	605	500	1330	1	1	55937925	1091	-3.98	1.63	12	0.39	-490.00	1195.00	3179	20230308	-38.66	1166	20231116	67.24	2540	-23.23	20240103	1828	6.67	20240205	3490	-44.13	20230308	1166	67.24	20231116	0.76	N	217730	500	279 억	519552	N	N	0	N	N
3	20240229	150933	57	100.00	KOSDAQ	제약	N	N	N	N	N	1950	-80	5	-3.94	415074270	209116	99.61	2030	2045	1945	2635	1425	2030	1984.90	0.93	-433	2122	2075	2033	1986	1944	2055	1966	280	605	500	1330	1	1	55937925	1091	-3.98	1.63	12	0.37	-490.00	1195.00	3179	20230308	-38.66	1166	20231116	67.24	2540	-23.23	20240103	1828	6.67	20240205	3490	-44.13	20230308	1166	67.24	20231116	0.76	N	217730	500	279 억	519552	N	N	0	N	N
4	20240229	140935	57	100.00	KOSDAQ	제약	N	N	N	N	N	1967	-63	5	-3.10	338959459	170221	81.09	2030	2045	1963	2635	1425	2030	1991.29	0.93	8860	2122	2075	2033	1986	1944	2055	1966	280	605	500	1330	1	1	55937925	1100	-4.01	1.65	12	0.30	-490.00	1195.00	3179	20230308	-38.13	1166	20231116	68.70	2540	-22.56	20240103	1828	7.60	20240205	3490	-43.64	20230308	1166	68.70	20231116	0.76	N	217730	500	279 억	519552	N	N	0	N	N
5	20240229	130931	57	100.00	KOSDAQ	제약	N	N	N	N	N	1980	-50	5	-2.46	294123508	147509	70.27	2030	2045	1980	2635	1425	2030	1993.94	0.93	21698	2122	2075	2033	1986	1944	2055	1966	280	605	500	1330	1	1	55937925	1108	-4.04	1.66	12	0.26	-490.00	1195.00	3179	20230308	-37.72	1166	20231116	69.81	2540	-22.05	20240103	1828	8.32	20240205	3490	-43.27	20230308	1166	69.81	20231116	0.76	N	217730	500	279 억	519552	N	N	0	N	N
6	20240229	120932	57	100.00	KOSDAQ	제약	N	N	N	N	N	1999	-31	5	-1.53	214588392	107498	51.21	2030	2045	1980	2635	1425	2030	1996.21	0.93	30694	2122	2075	2033	1986	1944	2055	1966	280	605	500	1330	1	1	55937925	1118	-4.08	1.67	12	0.19	-490.00	1195.00	3179	20230308	-37.12	1166	20231116	71.44	2540	-21.30	20240103	1828	9.35	20240205	3490	-42.72	20230308	1166	71.44	20231116	0.76	N	217730	500	279 억	519552	N	N	0	N	N
7	20240229	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	1996	-34	5	-1.67	169263459	84827	40.41	2030	2045	1980	2635	1425	2030	1995.40	0.93	23521	2122	2075	2033	1986	1944	2055	1966	280	605	500	1330	1	1	55937925	1117	-4.07	1.67	12	0.15	-490.00	1195.00	3179	20230308	-37.21	1166	20231116	71.18	2540	-21.42	20240103	1828	9.19	20240205	3490	-42.81	20230308	1166	71.18	20231116	0.76	N	217730	500	279 억	519552	N	N	0	N	N
8	20240229	100935	57	100.00	KOSDAQ	제약	N	N	N	N	N	2005	-25	5	-1.23	145273315	72869	34.71	2030	2045	1980	2635	1425	2030	1993.62	0.93	32496	2122	2075	2033	1986	1944	2055	1966	280	605	500	1330	5	1	55937925	1122	-4.09	1.68	12	0.13	-490.00	1195.00	3179	20230308	-36.93	1166	20231116	71.96	2540	-21.06	20240103	1828	9.68	20240205	3490	-42.55	20230308	1166	71.96	20231116	0.76	N	217730	500	279 억	519552	N	N	0	N	N
9	20240229	090933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2010	-20	5	-0.99	7471875	3701	1.76	2030	2045	2005	2635	1425	2030	2018.88	0.93	-959	2122	2075	2033	1986	1944	2055	1966	280	605	500	1330	5	1	55937925	1124	-4.10	1.68	12	0.01	-490.00	1195.00	3179	20230308	-36.77	1166	20231116	72.38	2540	-20.87	20240103	1828	9.96	20240205	3490	-42.41	20230308	1166	72.38	20231116	0.76	N	217730	500	279 억	519552	N	N	0	N	N
10	20240228	160839	57	100.00	KOSDAQ	제약	N	N	N	N	N	2030	-45	5	-2.17	426209128	209818	75.61	2075	2080	1991	2695	1455	2075	2031.33	0.98	-29710	2211	2142	2081	2012	1951	2177	2047	280	620	500	1360	5	1	55937925	1136	-4.14	1.70	12	0.38	-490.00	1195.00	3179	20230308	-36.14	1166	20231116	74.10	2540	-20.08	20240103	1828	11.05	20240205	3490	-41.83	20230308	1166	74.10	20231116	0.74	N	217730	500	279 억	548906	N	N	1	N	N
11	20240228	150839	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	-55	5	-2.65	419469808	206490	74.41	2075	2080	1991	2695	1455	2075	2031.43	0.98	-29929	2211	2142	2081	2012	1951	2177	2047	280	620	500	1360	5	1	55937925	1130	-4.12	1.69	12	0.37	-490.00	1195.00	3179	20230308	-36.46	1166	20231116	73.24	2540	-20.47	20240103	1828	10.50	20240205	3490	-42.12	20230308	1166	73.24	20231116	0.74	N	217730	500	279 억	548906	N	N	1	N	N
12	20240228	140932	57	100.00	KOSDAQ	제약	N	N	N	N	N	1992	-83	5	-4.00	385560393	189660	68.35	2075	2080	1991	2695	1455	2075	2032.90	0.98	-31464	2211	2142	2081	2012	1951	2177	2047	280	620	500	1360	1	1	55937925	1114	-4.07	1.67	12	0.34	-490.00	1195.00	3179	20230308	-37.34	1166	20231116	70.84	2540	-21.57	20240103	1828	8.97	20240205	3490	-42.92	20230308	1166	70.84	20231116	0.74	N	217730	500	279 억	548906	N	N	1	N	N
13	20240228	130932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2020	-55	5	-2.65	284810635	139377	50.23	2075	2080	2010	2695	1455	2075	2043.46	0.98	-15566	2211	2142	2081	2012	1951	2177	2047	280	620	500	1360	5	1	55937925	1130	-4.12	1.69	12	0.25	-490.00	1195.00	3179	20230308	-36.46	1166	20231116	73.24	2540	-20.47	20240103	1828	10.50	20240205	3490	-42.12	20230308	1166	73.24	20231116	0.74	N	217730	500	279 억	548906	N	N	1	N	N
14	20240228	120935	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	-30	5	-1.45	199671420	97499	35.14	2075	2080	2030	2695	1455	2075	2047.93	0.98	1576	2211	2142	2081	2012	1951	2177	2047	280	620	500	1360	5	1	55937925	1144	-4.17	1.71	12	0.17	-490.00	1195.00	3179	20230308	-35.67	1166	20231116	75.39	2540	-19.49	20240103	1828	11.87	20240205	3490	-41.40	20230308	1166	75.39	20231116	0.74	N	217730	500	279 억	548906	N	N	1	N	N
15	20240228	110855	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-25	5	-1.20	178291230	87058	31.37	2075	2080	2030	2695	1455	2075	2047.96	0.98	2346	2211	2142	2081	2012	1951	2177	2047	280	620	500	1360	5	1	55937925	1147	-4.18	1.72	12	0.16	-490.00	1195.00	3179	20230308	-35.51	1166	20231116	75.81	2540	-19.29	20240103	1828	12.14	20240205	3490	-41.26	20230308	1166	75.81	20231116	0.74	N	217730	500	279 억	548906	N	N	1	N	N
16	20240228	100930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	-5	5	-0.24	140158515	68510	24.69	2075	2075	2030	2695	1455	2075	2045.81	0.98	983	2211	2142	2081	2012	1951	2177	2047	280	620	500	1360	5	1	55937925	1158	-4.22	1.73	12	0.12	-490.00	1195.00	3179	20230308	-34.89	1166	20231116	77.53	2540	-18.50	20240103	1828	13.24	20240205	3490	-40.69	20230308	1166	77.53	20231116	0.74	N	217730	500	279 억	548906	N	N	1	N	N
17	20240228	090934	57	100.00	KOSDAQ	제약	N	N	N	N	N	2060	-15	5	-0.72	40057905	19568	7.05	2075	2075	2030	2695	1455	2075	2047.11	0.98	-1259	2211	2142	2081	2012	1951	2177	2047	280	620	500	1360	5	1	55937925	1152	-4.20	1.72	12	0.03	-490.00	1195.00	3179	20230308	-35.20	1166	20231116	76.67	2540	-18.90	20240103	1828	12.69	20240205	3490	-40.97	20230308	1166	76.67	20231116	0.74	N	217730	500	279 억	548906	N	N	1	N	N
18	20240227	160931	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	10	2	0.48	574635510	275702	24.81	2060	2150	2020	2680	1450	2065	2084.27	1.03	-32051	2408	2236	2098	1926	1788	2322	2012	280	615	500	1360	5	1	55937925	1161	-4.23	1.74	12	0.49	-490.00	1195.00	3179	20230308	-34.73	1166	20231116	77.96	2540	-18.31	20240103	1828	13.51	20240205	3490	-40.54	20230308	1166	77.96	20231116	0.74	N	217730	500	279 억	578552	N	N	1	N	N
19	20240227	150932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-15	5	-0.73	550131470	263710	23.73	2060	2150	2020	2680	1450	2065	2086.12	1.03	-31896	2408	2236	2098	1926	1788	2322	2012	280	615	500	1360	5	1	55937925	1147	-4.18	1.72	12	0.47	-490.00	1195.00	3179	20230308	-35.51	1166	20231116	75.81	2540	-19.29	20240103	1828	12.14	20240205	3490	-41.26	20230308	1166	75.81	20231116	0.74	N	217730	500	279 억	578552	N	N	1	N	N
20	20240227	140928	57	100.00	KOSDAQ	제약	N	N	N	N	N	2050	-15	5	-0.73	503161695	240737	21.67	2060	2150	2020	2680	1450	2065	2090.09	1.03	-29428	2408	2236	2098	1926	1788	2322	2012	280	615	500	1360	5	1	55937925	1147	-4.18	1.72	12	0.43	-490.00	1195.00	3179	20230308	-35.51	1166	20231116	75.81	2540	-19.29	20240103	1828	12.14	20240205	3490	-41.26	20230308	1166	75.81	20231116	0.74	N	217730	500	279 억	578552	N	N	1	N	N
21	20240227	130851	57	100.00	KOSDAQ	제약	N	N	N	N	N	2075	10	2	0.48	427885750	204187	18.38	2060	2150	2050	2680	1450	2065	2095.56	1.03	-18693	2408	2236	2098	1926	1788	2322	2012	280	615	500	1360	5	1	55937925	1161	-4.23	1.74	12	0.37	-490.00	1195.00	3179	20230308	-34.73	1166	20231116	77.96	2540	-18.31	20240103	1828	13.51	20240205	3490	-40.54	20230308	1166	77.96	20231116	0.74	N	217730	500	279 억	578552	N	N	1	N	N
22	20240227	120933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	20	2	0.97	407368095	194263	17.48	2060	2150	2050	2680	1450	2065	2096.99	1.03	-16967	2408	2236	2098	1926	1788	2322	2012	280	615	500	1360	5	1	55937925	1166	-4.26	1.74	12	0.35	-490.00	1195.00	3179	20230308	-34.41	1166	20231116	78.82	2540	-17.91	20240103	1828	14.06	20240205	3490	-40.26	20230308	1166	78.82	20231116	0.74	N	217730	500	279 억	578552	N	N	1	N	N
23	20240227	110932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	60	2	2.91	310731755	147808	13.30	2060	2150	2055	2680	1450	2065	2102.27	1.03	2816	2408	2236	2098	1926	1788	2322	2012	280	615	500	1360	5	1	55937925	1189	-4.34	1.78	12	0.26	-490.00	1195.00	3179	20230308	-33.16	1166	20231116	82.25	2540	-16.34	20240103	1828	16.25	20240205	3490	-39.11	20230308	1166	82.25	20231116	0.74	N	217730	500	279 억	578552	N	N	1	N	N
24	20240227	100927	57	100.00	KOSDAQ	제약	N	N	N	N	N	2090	25	2	1.21	196887620	94045	8.46	2060	2150	2055	2680	1450	2065	2093.55	1.03	5123	2408	2236	2098	1926	1788	2322	2012	280	615	500	1360	5	1	55937925	1169	-4.27	1.75	12	0.17	-490.00	1195.00	3179	20230308	-34.26	1166	20231116	79.25	2540	-17.72	20240103	1828	14.33	20240205	3490	-40.11	20230308	1166	79.25	20231116	0.74	N	217730	500	279 억	578552	N	N	1	N	N
25	20240227	090932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2070	5	2	0.24	75801335	36146	3.25	2060	2150	2055	2680	1450	2065	2097.09	1.03	16773	2408	2236	2098	1926	1788	2322	2012	280	615	500	1360	5	1	55937925	1158	-4.22	1.73	12	0.06	-490.00	1195.00	3179	20230308	-34.89	1166	20231116	77.53	2540	-18.50	20240103	1828	13.24	20240205	3490	-40.69	20230308	1166	77.53	20231116	0.74	N	217730	500	279 억	578552	N	N	1	N	N
26	20240226	160927	57	100.00	KOSDAQ	제약	N	N	N	N	N	2065	91	2	4.61	2359340149	1107466	740.85	2000	2270	1960	2565	1382	1974	2130.40	0.90	83452	2042	2008	1954	1920	1866	2025	1937	280	591	500	1300	5	1	55937925	1155	-4.21	1.73	12	1.98	-490.00	1195.00	3179	20230308	-35.04	1166	20231116	77.10	2540	-18.70	20240103	1828	12.96	20240205	3490	-40.83	20230308	1166	77.10	20231116	0.74	N	217730	500	279 억	503270	N	N	1	N	N
27	20240226	150922	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	156	2	7.90	2262204004	1061023	709.78	2000	2270	1960	2565	1382	1974	2132.10	0.90	83493	2042	2008	1954	1920	1866	2025	1937	280	591	500	1300	5	1	55937925	1191	-4.35	1.78	12	1.90	-490.00	1195.00	3179	20230308	-33.00	1166	20231116	82.68	2540	-16.14	20240103	1828	16.52	20240205	3490	-38.97	20230308	1166	82.68	20231116	0.74	N	217730	500	279 억	503270	N	N	0	N	N
28	20240226	140926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	156	2	7.90	2145453619	1006091	673.03	2000	2270	1960	2565	1382	1974	2132.46	0.90	82291	2042	2008	1954	1920	1866	2025	1937	280	591	500	1300	5	1	55937925	1191	-4.35	1.78	12	1.80	-490.00	1195.00	3179	20230308	-33.00	1166	20231116	82.68	2540	-16.14	20240103	1828	16.52	20240205	3490	-38.97	20230308	1166	82.68	20231116	0.74	N	217730	500	279 억	503270	N	N	0	N	N
29	20240226	130919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2100	126	2	6.38	1893498764	886912	593.31	2000	2270	1960	2565	1382	1974	2134.93	0.90	41329	2042	2008	1954	1920	1866	2025	1937	280	591	500	1300	5	1	55937925	1175	-4.29	1.76	12	1.59	-490.00	1195.00	3179	20230308	-33.94	1166	20231116	80.10	2540	-17.32	20240103	1828	14.88	20240205	3490	-39.83	20230308	1166	80.10	20231116	0.74	N	217730	500	279 억	503270	N	N	0	N	N
30	20240226	120918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2085	111	2	5.62	409086179	200933	134.42	2000	2090	1960	2565	1382	1974	2035.93	0.90	43060	2042	2008	1954	1920	1866	2025	1937	280	591	500	1300	5	1	55937925	1166	-4.26	1.74	12	0.36	-490.00	1195.00	3179	20230308	-34.41	1166	20231116	78.82	2540	-17.91	20240103	1828	14.06	20240205	3490	-40.26	20230308	1166	78.82	20231116	0.74	N	217730	500	279 억	503270	N	N	0	N	N
31	20240226	110918	57	100.00	KOSDAQ	제약	N	N	N	N	N	2055	81	2	4.10	311117749	153439	102.64	2000	2080	1960	2565	1382	1974	2027.63	0.90	24022	2042	2008	1954	1920	1866	2025	1937	280	591	500	1300	5	1	55937925	1150	-4.19	1.72	12	0.27	-490.00	1195.00	3179	20230308	-35.36	1166	20231116	76.24	2540	-19.09	20240103	1828	12.42	20240205	3490	-41.12	20230308	1166	76.24	20231116	0.74	N	217730	500	279 억	503270	N	N	0	N	N
32	20240226	100915	57	100.00	KOSDAQ	제약	N	N	N	N	N	2045	71	2	3.60	182132344	90421	60.49	2000	2070	1960	2565	1382	1974	2014.27	0.90	20208	2042	2008	1954	1920	1866	2025	1937	280	591	500	1300	5	1	55937925	1144	-4.17	1.71	12	0.16	-490.00	1195.00	3179	20230308	-35.67	1166	20231116	75.39	2540	-19.49	20240103	1828	11.87	20240205	3490	-41.40	20230308	1166	75.39	20231116	0.74	N	217730	500	279 억	503270	N	N	0	N	N
33	20240226	090914	57	100.00	KOSDAQ	제약	N	N	N	N	N	1961	-13	5	-0.66	18541131	9322	6.24	2000	2005	1961	2565	1382	1974	1988.96	0.90	-2063	2042	2008	1954	1920	1866	2025	1937	280	591	500	1300	1	1	55937925	1097	-4.00	1.64	12	0.02	-490.00	1195.00	3179	20230308	-38.31	1166	20231116	68.18	2540	-22.80	20240103	1828	7.28	20240205	3490	-43.81	20230308	1166	68.18	20231116	0.74	N	217730	500	279 억	503270	N	N	0	N	N
34	20240223	160915	57	100.00	KOSDAQ	제약	N	N	N	N	N	1974	64	2	3.35	291355664	149473	115.49	1901	1988	1900	2480	1337	1910	1949.22	0.84	31753	1986	1947	1926	1887	1866	1937	1877	280	570	500	1260	1	1	55937925	1104	-4.03	1.65	12	0.27	-490.00	1195.00	3179	20230308	-37.91	1166	20231116	69.30	2540	-22.28	20240103	1828	7.99	20240205	3490	-43.44	20230308	1166	69.30	20231116	0.75	N	217730	500	279 억	469848	N	N	1	N	N
35	20240223	150909	57	100.00	KOSDAQ	제약	N	N	N	N	N	1972	62	2	3.25	277404033	142392	110.02	1901	1988	1900	2480	1337	1910	1948.17	0.84	31090	1986	1947	1926	1887	1866	1937	1877	280	570	500	1260	1	1	55937925	1103	-4.02	1.65	12	0.25	-490.00	1195.00	3179	20230308	-37.97	1166	20231116	69.13	2540	-22.36	20240103	1828	7.88	20240205	3490	-43.50	20230308	1166	69.13	20231116	0.75	N	217730	500	279 억	469848	N	N	1	N	N
36	20240223	140911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1926	16	2	0.84	230985792	118602	91.64	1901	1988	1900	2480	1337	1910	1947.57	0.84	35761	1986	1947	1926	1887	1866	1937	1877	280	570	500	1260	1	1	55937925	1077	-3.93	1.61	12	0.21	-490.00	1195.00	3179	20230308	-39.41	1166	20231116	65.18	2540	-24.17	20240103	1828	5.36	20240205	3490	-44.81	20230308	1166	65.18	20231116	0.75	N	217730	500	279 억	469848	N	N	1	N	N
37	20240223	130908	57	100.00	KOSDAQ	제약	N	N	N	N	N	1939	29	2	1.52	199473262	102329	79.07	1901	1988	1900	2480	1337	1910	1949.33	0.84	32894	1986	1947	1926	1887	1866	1937	1877	280	570	500	1260	1	1	55937925	1085	-3.96	1.62	12	0.18	-490.00	1195.00	3179	20230308	-39.01	1166	20231116	66.30	2540	-23.66	20240103	1828	6.07	20240205	3490	-44.44	20230308	1166	66.30	20231116	0.75	N	217730	500	279 억	469848	N	N	1	N	N
38	20240223	120911	57	100.00	KOSDAQ	제약	N	N	N	N	N	1950	40	2	2.09	179791398	92203	71.24	1901	1988	1900	2480	1337	1910	1949.95	0.84	36606	1986	1947	1926	1887	1866	1937	1877	280	570	500	1260	1	1	55937925	1091	-3.98	1.63	12	0.16	-490.00	1195.00	3179	20230308	-38.66	1166	20231116	67.24	2540	-23.23	20240103	1828	6.67	20240205	3490	-44.13	20230308	1166	67.24	20231116	0.75	N	217730	500	279 억	469848	N	N	1	N	N
39	20240223	110900	57	100.00	KOSDAQ	제약	N	N	N	N	N	1970	60	2	3.14	165722248	85043	65.71	1901	1988	1900	2480	1337	1910	1948.69	0.84	36189	1986	1947	1926	1887	1866	1937	1877	280	570	500	1260	1	1	55937925	1102	-4.02	1.65	12	0.15	-490.00	1195.00	3179	20230308	-38.03	1166	20231116	68.95	2540	-22.44	20240103	1828	7.77	20240205	3490	-43.55	20230308	1166	68.95	20231116	0.75	N	217730	500	279 억	469848	N	N	1	N	N
40	20240223	100905	57	100.00	KOSDAQ	제약	N	N	N	N	N	1960	50	2	2.62	101441024	52494	40.56	1901	1960	1900	2480	1337	1910	1932.43	0.84	23111	1986	1947	1926	1887	1866	1937	1877	280	570	500	1260	1	1	55937925	1096	-4.00	1.64	12	0.09	-490.00	1195.00	3179	20230308	-38.35	1166	20231116	68.10	2540	-22.83	20240103	1828	7.22	20240205	3490	-43.84	20230308	1166	68.10	20231116	0.75	N	217730	500	279 억	469848	N	N	1	N	N
41	20240223	090908	57	100.00	KOSDAQ	제약	N	N	N	N	N	1901	-9	5	-0.47	23130842	12166	9.40	1901	1934	1900	2480	1337	1910	1901.27	0.84	-120	1986	1947	1926	1887	1866	1937	1877	280	570	500	1260	1	1	55937925	1063	-3.88	1.59	12	0.02	-490.00	1195.00	3179	20230308	-40.20	1166	20231116	63.04	2540	-25.16	20240103	1828	3.99	20240205	3490	-45.53	20230308	1166	63.04	20231116	0.75	N	217730	500	279 억	469848	N	N	1	N	N
42	20240222	160855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1910	-28	5	-1.44	246032125	128003	109.74	1964	1965	1905	2515	1357	1938	1922.11	0.88	-21543	2038	1988	1950	1900	1862	1969	1881	280	577	500	1270	1	1	55937925	1068	-3.90	1.60	12	0.23	-490.00	1195.00	3179	20230308	-39.92	1166	20231116	63.81	2540	-24.80	20240103	1828	4.49	20240205	3490	-45.27	20230308	1166	63.81	20231116	0.73	N	217730	500	279 억	491391	N	N	1	N	N
43	20240222	150904	57	100.00	KOSDAQ	제약	N	N	N	N	N	1919	-19	5	-0.98	237554651	123574	105.94	1964	1965	1905	2515	1357	1938	1922.37	0.88	-18757	2038	1988	1950	1900	1862	1969	1881	280	577	500	1270	1	1	55937925	1073	-3.92	1.61	12	0.22	-490.00	1195.00	3179	20230308	-39.64	1166	20231116	64.58	2540	-24.45	20240103	1828	4.98	20240205	3490	-45.01	20230308	1166	64.58	20231116	0.73	N	217730	500	279 억	491391	N	N	0	N	N
44	20240222	140902	57	100.00	KOSDAQ	제약	N	N	N	N	N	1920	-18	5	-0.93	188134965	97924	83.95	1964	1964	1905	2515	1357	1938	1921.23	0.88	-14643	2038	1988	1950	1900	1862	1969	1881	280	577	500	1270	1	1	55937925	1074	-3.92	1.61	12	0.18	-490.00	1195.00	3179	20230308	-39.60	1166	20231116	64.67	2540	-24.41	20240103	1828	5.03	20240205	3490	-44.99	20230308	1166	64.67	20231116	0.73	N	217730	500	279 억	491391	N	N	0	N	N
45	20240222	130849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1929	-9	5	-0.46	168370488	87612	75.11	1964	1964	1905	2515	1357	1938	1921.77	0.88	-12573	2038	1988	1950	1900	1862	1969	1881	280	577	500	1270	1	1	55937925	1079	-3.94	1.61	12	0.16	-490.00	1195.00	3179	20230308	-39.32	1166	20231116	65.44	2540	-24.06	20240103	1828	5.53	20240205	3490	-44.73	20230308	1166	65.44	20231116	0.73	N	217730	500	279 억	491391	N	N	0	N	N
46	20240222	120901	57	100.00	KOSDAQ	제약	N	N	N	N	N	1919	-19	5	-0.98	117255720	60907	52.22	1964	1964	1917	2515	1357	1938	1925.16	0.88	-6449	2038	1988	1950	1900	1862	1969	1881	280	577	500	1270	1	1	55937925	1073	-3.92	1.61	12	0.11	-490.00	1195.00	3179	20230308	-39.64	1166	20231116	64.58	2540	-24.45	20240103	1828	4.98	20240205	3490	-45.01	20230308	1166	64.58	20231116	0.73	N	217730	500	279 억	491391	N	N	0	N	N
47	20240222	110858	57	100.00	KOSDAQ	제약	N	N	N	N	N	1921	-17	5	-0.88	92486030	48054	41.20	1964	1964	1917	2515	1357	1938	1924.63	0.88	-2051	2038	1988	1950	1900	1862	1969	1881	280	577	500	1270	1	1	55937925	1075	-3.92	1.61	12	0.09	-490.00	1195.00	3179	20230308	-39.57	1166	20231116	64.75	2540	-24.37	20240103	1828	5.09	20240205	3490	-44.96	20230308	1166	64.75	20231116	0.73	N	217730	500	279 억	491391	N	N	0	N	N
48	20240222	100850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1928	-10	5	-0.52	67110610	34858	29.88	1964	1964	1918	2515	1357	1938	1925.26	0.88	1228	2038	1988	1950	1900	1862	1969	1881	280	577	500	1270	1	1	55937925	1078	-3.93	1.61	12	0.06	-490.00	1195.00	3179	20230308	-39.35	1166	20231116	65.35	2540	-24.09	20240103	1828	5.47	20240205	3490	-44.76	20230308	1166	65.35	20231116	0.73	N	217730	500	279 억	491391	N	N	0	N	N
49	20240222	090905	57	100.00	KOSDAQ	제약	N	N	N	N	N	1939	1	2	0.05	2069923	1075	0.92	1964	1964	1921	2515	1357	1938	1925.51	0.88	10	2038	1988	1950	1900	1862	1969	1881	280	577	500	1270	1	1	55937925	1085	-3.96	1.62	12	0.00	-490.00	1195.00	3179	20230308	-39.01	1166	20231116	66.30	2540	-23.66	20240103	1828	6.07	20240205	3490	-44.44	20230308	1166	66.30	20231116	0.73	N	217730	500	279 억	491391	N	N	0	N	N
50	20240221	160856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1938	10	2	0.52	226393413	116639	211.67	2000	2000	1912	2505	1350	1928	1940.98	0.92	-23805	1972	1949	1937	1914	1902	1944	1909	280	577	500	1270	1	1	55937925	1084	-3.96	1.62	12	0.21	-490.00	1195.00	3179	20230308	-39.04	1166	20231116	66.21	2540	-23.70	20240103	1828	6.02	20240205	3490	-44.47	20230308	1166	66.21	20231116	0.72	N	217730	500	279 억	515196	N	N	1	N	N
51	20240221	150849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1940	12	2	0.62	223283758	115027	208.74	2000	2000	1912	2505	1350	1928	1941.14	0.92	-23741	1972	1949	1937	1914	1902	1944	1909	280	577	500	1270	1	1	55937925	1085	-3.96	1.62	12	0.21	-490.00	1195.00	3179	20230308	-38.97	1166	20231116	66.38	2540	-23.62	20240103	1828	6.13	20240205	3490	-44.41	20230308	1166	66.38	20231116	0.72	N	217730	500	279 억	515196	N	N	1	N	N
52	20240221	140847	57	100.00	KOSDAQ	제약	N	N	N	N	N	1930	2	2	0.10	186078552	95710	173.69	2000	2000	1912	2505	1350	1928	1944.19	0.92	-23862	1972	1949	1937	1914	1902	1944	1909	280	577	500	1270	1	1	55937925	1080	-3.94	1.62	12	0.17	-490.00	1195.00	3179	20230308	-39.29	1166	20231116	65.52	2540	-24.02	20240103	1828	5.58	20240205	3490	-44.70	20230308	1166	65.52	20231116	0.72	N	217730	500	279 억	515196	N	N	1	N	N
53	20240221	130848	57	100.00	KOSDAQ	제약	N	N	N	N	N	1931	3	2	0.16	160325231	82323	149.39	2000	2000	1912	2505	1350	1928	1947.51	0.92	-22613	1972	1949	1937	1914	1902	1944	1909	280	577	500	1270	1	1	55937925	1080	-3.94	1.62	12	0.15	-490.00	1195.00	3179	20230308	-39.26	1166	20231116	65.61	2540	-23.98	20240103	1828	5.63	20240205	3490	-44.67	20230308	1166	65.61	20231116	0.72	N	217730	500	279 억	515196	N	N	1	N	N
54	20240221	120849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1933	5	2	0.26	143901421	73816	133.96	2000	2000	1912	2505	1350	1928	1949.46	0.92	-19073	1972	1949	1937	1914	1902	1944	1909	280	577	500	1270	1	1	55937925	1081	-3.94	1.62	12	0.13	-490.00	1195.00	3179	20230308	-39.19	1166	20231116	65.78	2540	-23.90	20240103	1828	5.74	20240205	3490	-44.61	20230308	1166	65.78	20231116	0.72	N	217730	500	279 억	515196	N	N	1	N	N
55	20240221	110855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1943	15	2	0.78	135789604	69612	126.33	2000	2000	1912	2505	1350	1928	1950.66	0.92	-18722	1972	1949	1937	1914	1902	1944	1909	280	577	500	1270	1	1	55937925	1087	-3.97	1.63	12	0.12	-490.00	1195.00	3179	20230308	-38.88	1166	20231116	66.64	2540	-23.50	20240103	1828	6.29	20240205	3490	-44.33	20230308	1166	66.64	20231116	0.72	N	217730	500	279 억	515196	N	N	1	N	N
56	20240221	100848	57	100.00	KOSDAQ	제약	N	N	N	N	N	1933	5	2	0.26	117420264	60142	109.14	2000	2000	1912	2505	1350	1928	1952.38	0.92	-13611	1972	1949	1937	1914	1902	1944	1909	280	577	500	1270	1	1	55937925	1081	-3.94	1.62	12	0.11	-490.00	1195.00	3179	20230308	-39.19	1166	20231116	65.78	2540	-23.90	20240103	1828	5.74	20240205	3490	-44.61	20230308	1166	65.78	20231116	0.72	N	217730	500	279 억	515196	N	N	1	N	N
57	20240221	090847	57	100.00	KOSDAQ	제약	N	N	N	N	N	1985	57	2	2.96	34476749	17343	31.47	2000	2000	1930	2505	1350	1928	1987.93	0.92	488	1972	1949	1937	1914	1902	1944	1909	280	577	500	1270	1	1	55937925	1110	-4.05	1.66	12	0.03	-490.00	1195.00	3179	20230308	-37.56	1166	20231116	70.24	2540	-21.85	20240103	1828	8.59	20240205	3490	-43.12	20230308	1166	70.24	20231116	0.72	N	217730	500	279 억	515196	N	N	1	N	N
58	20240220	160841	57	100.00	KOSDAQ	제약	N	N	N	N	N	1928	-3	5	-0.16	106563396	55104	79.13	1931	1960	1925	2510	1352	1931	1933.86	0.92	-1453	1983	1956	1930	1903	1877	1944	1891	280	579	500	1270	1	1	55937925	1078	-3.93	1.61	12	0.10	-490.00	1195.00	3179	20230308	-39.35	1166	20231116	65.35	2540	-24.09	20240103	1828	5.47	20240205	3490	-44.76	20230308	1166	65.35	20231116	0.74	N	217730	500	279 억	516649	N	N	1	N	N
59	20240220	150841	57	100.00	KOSDAQ	제약	N	N	N	N	N	1932	1	2	0.05	98360553	50850	73.03	1931	1960	1925	2510	1352	1931	1934.33	0.92	-1378	1983	1956	1930	1903	1877	1944	1891	280	579	500	1270	1	1	55937925	1081	-3.94	1.62	12	0.09	-490.00	1195.00	3179	20230308	-39.23	1166	20231116	65.69	2540	-23.94	20240103	1828	5.69	20240205	3490	-44.64	20230308	1166	65.69	20231116	0.74	N	217730	500	279 억	516649	N	N	1	N	N
60	20240220	140839	57	100.00	KOSDAQ	제약	N	N	N	N	N	1932	1	2	0.05	81728084	42225	60.64	1931	1960	1925	2510	1352	1931	1935.54	0.92	650	1983	1956	1930	1903	1877	1944	1891	280	579	500	1270	1	1	55937925	1081	-3.94	1.62	12	0.08	-490.00	1195.00	3179	20230308	-39.23	1166	20231116	65.69	2540	-23.94	20240103	1828	5.69	20240205	3490	-44.64	20230308	1166	65.69	20231116	0.74	N	217730	500	279 억	516649	N	N	1	N	N
61	20240220	130843	57	100.00	KOSDAQ	제약	N	N	N	N	N	1939	8	2	0.41	63182452	32655	46.90	1931	1960	1925	2510	1352	1931	1934.85	0.92	825	1983	1956	1930	1903	1877	1944	1891	280	579	500	1270	1	1	55937925	1085	-3.96	1.62	12	0.06	-490.00	1195.00	3179	20230308	-39.01	1166	20231116	66.30	2540	-23.66	20240103	1828	6.07	20240205	3490	-44.44	20230308	1166	66.30	20231116	0.74	N	217730	500	279 억	516649	N	N	1	N	N
62	20240220	120836	57	100.00	KOSDAQ	제약	N	N	N	N	N	1940	9	2	0.47	46080108	23795	34.17	1931	1960	1925	2510	1352	1931	1936.55	0.92	1744	1983	1956	1930	1903	1877	1944	1891	280	579	500	1270	1	1	55937925	1085	-3.96	1.62	12	0.04	-490.00	1195.00	3179	20230308	-38.97	1166	20231116	66.38	2540	-23.62	20240103	1828	6.13	20240205	3490	-44.41	20230308	1166	66.38	20231116	0.74	N	217730	500	279 억	516649	N	N	1	N	N
63	20240220	110838	57	100.00	KOSDAQ	제약	N	N	N	N	N	1933	2	2	0.10	34673141	17899	25.70	1931	1960	1925	2510	1352	1931	1937.16	0.92	2471	1983	1956	1930	1903	1877	1944	1891	280	579	500	1270	1	1	55937925	1081	-3.94	1.62	12	0.03	-490.00	1195.00	3179	20230308	-39.19	1166	20231116	65.78	2540	-23.90	20240103	1828	5.74	20240205	3490	-44.61	20230308	1166	65.78	20231116	0.74	N	217730	500	279 억	516649	N	N	1	N	N
64	20240220	100830	57	100.00	KOSDAQ	제약	N	N	N	N	N	1943	12	2	0.62	23383264	12081	17.35	1931	1960	1925	2510	1352	1931	1935.54	0.92	2683	1983	1956	1930	1903	1877	1944	1891	280	579	500	1270	1	1	55937925	1087	-3.97	1.63	12	0.02	-490.00	1195.00	3179	20230308	-38.88	1166	20231116	66.64	2540	-23.50	20240103	1828	6.29	20240205	3490	-44.33	20230308	1166	66.64	20231116	0.74	N	217730	500	279 억	516649	N	N	1	N	N
65	20240220	090846	57	100.00	KOSDAQ	제약	N	N	N	N	N	1932	1	2	0.05	10950663	5646	8.11	1931	1960	1930	2510	1352	1931	1939.54	0.92	3392	1983	1956	1930	1903	1877	1944	1891	280	579	500	1270	1	1	55937925	1081	-3.94	1.62	12	0.01	-490.00	1195.00	3179	20230308	-39.23	1166	20231116	65.69	2540	-23.94	20240103	1828	5.69	20240205	3490	-44.64	20230308	1166	65.69	20231116	0.74	N	217730	500	279 억	516649	N	N	1	N	N
66	20240219	160841	57	100.00	KOSDAQ	제약	N	N	N	N	N	1931	-12	5	-0.62	134589494	69632	89.70	1943	1957	1904	2525	1361	1943	1932.87	0.91	6012	2014	1978	1945	1909	1876	1996	1927	280	582	500	1280	1	1	55937925	1080	-3.94	1.62	12	0.12	-490.00	1195.00	3179	20230308	-39.26	1166	20231116	65.61	2540	-23.98	20240103	1828	5.63	20240205	3490	-44.67	20230308	1166	65.61	20231116	0.75	N	217730	500	279 억	510637	N	N	1	N	N
67	20240219	150845	57	100.00	KOSDAQ	제약	N	N	N	N	N	1944	1	2	0.05	113632859	58801	75.75	1943	1957	1904	2525	1361	1943	1932.50	0.91	5829	2014	1978	1945	1909	1876	1996	1927	280	582	500	1280	1	1	55937925	1087	-3.97	1.63	12	0.11	-490.00	1195.00	3179	20230308	-38.85	1166	20231116	66.72	2540	-23.46	20240103	1828	6.35	20240205	3490	-44.30	20230308	1166	66.72	20231116	0.75	N	217730	500	279 억	510637	N	N	0	N	N
68	20240219	140845	57	100.00	KOSDAQ	제약	N	N	N	N	N	1944	1	2	0.05	107674521	55736	71.80	1943	1957	1904	2525	1361	1943	1931.87	0.91	5806	2014	1978	1945	1909	1876	1996	1927	280	582	500	1280	1	1	55937925	1087	-3.97	1.63	12	0.10	-490.00	1195.00	3179	20230308	-38.85	1166	20231116	66.72	2540	-23.46	20240103	1828	6.35	20240205	3490	-44.30	20230308	1166	66.72	20231116	0.75	N	217730	500	279 억	510637	N	N	0	N	N
69	20240219	130844	57	100.00	KOSDAQ	제약	N	N	N	N	N	1935	-8	5	-0.41	98230557	50866	65.53	1943	1957	1904	2525	1361	1943	1931.16	0.91	7872	2014	1978	1945	1909	1876	1996	1927	280	582	500	1280	1	1	55937925	1082	-3.95	1.62	12	0.09	-490.00	1195.00	3179	20230308	-39.13	1166	20231116	65.95	2540	-23.82	20240103	1828	5.85	20240205	3490	-44.56	20230308	1166	65.95	20231116	0.75	N	217730	500	279 억	510637	N	N	0	N	N
70	20240219	120842	57	100.00	KOSDAQ	제약	N	N	N	N	N	1950	7	2	0.36	87860613	45531	58.65	1943	1957	1904	2525	1361	1943	1929.69	0.91	9859	2014	1978	1945	1909	1876	1996	1927	280	582	500	1280	1	1	55937925	1091	-3.98	1.63	12	0.08	-490.00	1195.00	3179	20230308	-38.66	1166	20231116	67.24	2540	-23.23	20240103	1828	6.67	20240205	3490	-44.13	20230308	1166	67.24	20231116	0.75	N	217730	500	279 억	510637	N	N	0	N	N
71	20240219	110841	57	100.00	KOSDAQ	제약	N	N	N	N	N	1947	4	2	0.21	72526801	37661	48.51	1943	1957	1904	2525	1361	1943	1925.78	0.91	9072	2014	1978	1945	1909	1876	1996	1927	280	582	500	1280	1	1	55937925	1089	-3.97	1.63	12	0.07	-490.00	1195.00	3179	20230308	-38.75	1166	20231116	66.98	2540	-23.35	20240103	1828	6.51	20240205	3490	-44.21	20230308	1166	66.98	20231116	0.75	N	217730	500	279 억	510637	N	N	0	N	N
72	20240219	100836	57	100.00	KOSDAQ	제약	N	N	N	N	N	1949	6	2	0.31	64532939	33557	43.23	1943	1957	1904	2525	1361	1943	1923.08	0.91	9738	2014	1978	1945	1909	1876	1996	1927	280	582	500	1280	1	1	55937925	1090	-3.98	1.63	12	0.06	-490.00	1195.00	3179	20230308	-38.69	1166	20231116	67.15	2540	-23.27	20240103	1828	6.62	20240205	3490	-44.15	20230308	1166	67.15	20231116	0.75	N	217730	500	279 억	510637	N	N	0	N	N
73	20240219	090837	57	100.00	KOSDAQ	제약	N	N	N	N	N	1943	0	3	0.00	5133542	2633	3.39	1943	1957	1932	2525	1361	1943	1949.69	0.91	-1186	2014	1978	1945	1909	1876	1996	1927	280	582	500	1280	1	1	55937925	1087	-3.97	1.63	12	0.00	-490.00	1195.00	3179	20230308	-38.88	1166	20231116	66.64	2540	-23.50	20240103	1828	6.29	20240205	3490	-44.33	20230308	1166	66.64	20231116	0.75	N	217730	500	279 억	510637	N	N	0	N	N
74	20240216	160832	57	100.00	KOSDAQ	제약	N	N	N	N	N	1943	1	2	0.05	151370362	77628	93.95	1942	1981	1912	2520	1360	1942	1949.95	0.91	2965	2003	1972	1943	1912	1883	1988	1928	280	578	500	1280	1	1	55937925	1087	-3.97	1.63	12	0.14	-490.00	1195.00	3179	20230308	-38.88	1166	20231116	66.64	2540	-23.50	20240103	1828	6.29	20240205	3490	-44.33	20230308	1166	66.64	20231116	0.75	N	217730	500	279 억	507672	N	N	0	N	N
75	20240216	150838	57	100.00	KOSDAQ	제약	N	N	N	N	N	1943	1	2	0.05	129758107	66460	80.43	1942	1981	1912	2520	1360	1942	1952.42	0.91	2732	2003	1972	1943	1912	1883	1988	1928	280	578	500	1280	1	1	55937925	1087	-3.97	1.63	12	0.12	-490.00	1195.00	3179	20230308	-38.88	1166	20231116	66.64	2540	-23.50	20240103	1828	6.29	20240205	3490	-44.33	20230308	1166	66.64	20231116	0.75	N	217730	500	279 억	507672	N	N	0	N	N
76	20240216	140842	57	100.00	KOSDAQ	제약	N	N	N	N	N	1951	9	2	0.46	118922919	60874	73.67	1942	1981	1912	2520	1360	1942	1953.59	0.91	4389	2003	1972	1943	1912	1883	1988	1928	280	578	500	1280	1	1	55937925	1091	-3.98	1.63	12	0.11	-490.00	1195.00	3179	20230308	-38.63	1166	20231116	67.32	2540	-23.19	20240103	1828	6.73	20240205	3490	-44.10	20230308	1166	67.32	20231116	0.75	N	217730	500	279 억	507672	N	N	0	N	N
77	20240216	130834	57	100.00	KOSDAQ	제약	N	N	N	N	N	1952	10	2	0.51	113148983	57924	70.10	1942	1981	1912	2520	1360	1942	1953.40	0.91	5880	2003	1972	1943	1912	1883	1988	1928	280	578	500	1280	1	1	55937925	1092	-3.98	1.63	12	0.10	-490.00	1195.00	3179	20230308	-38.60	1166	20231116	67.41	2540	-23.15	20240103	1828	6.78	20240205	3490	-44.07	20230308	1166	67.41	20231116	0.75	N	217730	500	279 억	507672	N	N	0	N	N
78	20240216	120838	57	100.00	KOSDAQ	제약	N	N	N	N	N	1961	19	2	0.98	79854603	40866	49.46	1942	1981	1912	2520	1360	1942	1954.06	0.91	4869	2003	1972	1943	1912	1883	1988	1928	280	578	500	1280	1	1	55937925	1097	-4.00	1.64	12	0.07	-490.00	1195.00	3179	20230308	-38.31	1166	20231116	68.18	2540	-22.80	20240103	1828	7.28	20240205	3490	-43.81	20230308	1166	68.18	20231116	0.75	N	217730	500	279 억	507672	N	N	0	N	N
79	20240216	110844	57	100.00	KOSDAQ	제약	N	N	N	N	N	1980	38	2	1.96	75313468	38559	46.66	1942	1981	1912	2520	1360	1942	1953.20	0.91	4858	2003	1972	1943	1912	1883	1988	1928	280	578	500	1280	1	1	55937925	1108	-4.04	1.66	12	0.07	-490.00	1195.00	3179	20230308	-37.72	1166	20231116	69.81	2540	-22.05	20240103	1828	8.32	20240205	3490	-43.27	20230308	1166	69.81	20231116	0.75	N	217730	500	279 억	507672	N	N	0	N	N
80	20240216	100838	57	100.00	KOSDAQ	제약	N	N	N	N	N	1931	-11	5	-0.57	17481660	9079	10.99	1942	1954	1912	2520	1360	1942	1925.51	0.91	-972	2003	1972	1943	1912	1883	1988	1928	280	578	500	1280	1	1	55937925	1080	-3.94	1.62	12	0.02	-490.00	1195.00	3179	20230308	-39.26	1166	20231116	65.61	2540	-23.98	20240103	1828	5.63	20240205	3490	-44.67	20230308	1166	65.61	20231116	0.75	N	217730	500	279 억	507672	N	N	0	N	N
81	20240216	090831	57	100.00	KOSDAQ	제약	N	N	N	N	N	1954	12	2	0.62	780168	401	0.49	1942	1954	1939	2520	1360	1942	1945.56	0.91	-215	2003	1972	1943	1912	1883	1988	1928	280	578	500	1280	1	1	55937925	1093	-3.99	1.64	12	0.00	-490.00	1195.00	3179	20230308	-38.53	1166	20231116	67.58	2540	-23.07	20240103	1828	6.89	20240205	3490	-44.01	20230308	1166	67.58	20231116	0.75	N	217730	500	279 억	507672	N	N	0	N	N
82	20240215	160830	57	100.00	KOSDAQ	제약	N	N	N	N	N	1942	2	2	0.10	159324034	82629	87.35	1940	1974	1914	2520	1358	1940	1928.19	0.91	-3830	1986	1962	1946	1922	1906	1955	1915	280	580	500	1280	1	1	55937925	1086	-3.96	1.63	12	0.15	-490.00	1195.00	3179	20230308	-38.91	1166	20231116	66.55	2540	-23.54	20240103	1828	6.24	20240205	3490	-44.36	20230308	1166	66.55	20231116	0.72	N	217730	500	279 억	511502	N	N	516	N	N
83	20240215	150836	57	100.00	KOSDAQ	제약	N	N	N	N	N	1936	-4	5	-0.21	158747962	82331	87.04	1940	1974	1914	2520	1358	1940	1928.17	0.91	-3754	1986	1962	1946	1922	1906	1955	1915	280	580	500	1280	1	1	55937925	1083	-3.95	1.62	12	0.15	-490.00	1195.00	3179	20230308	-39.10	1166	20231116	66.04	2540	-23.78	20240103	1828	5.91	20240205	3490	-44.53	20230308	1166	66.04	20231116	0.72	N	217730	500	279 억	511502	N	N	516	N	N
84	20240215	140830	57	100.00	KOSDAQ	제약	N	N	N	N	N	1945	5	2	0.26	126249484	65511	69.26	1940	1974	1914	2520	1358	1940	1927.15	0.91	-4833	1986	1962	1946	1922	1906	1955	1915	280	580	500	1280	1	1	55937925	1088	-3.97	1.63	12	0.12	-490.00	1195.00	3179	20230308	-38.82	1166	20231116	66.81	2540	-23.43	20240103	1828	6.40	20240205	3490	-44.27	20230308	1166	66.81	20231116	0.72	N	217730	500	279 억	511502	N	N	516	N	N
85	20240215	130813	57	100.00	KOSDAQ	제약	N	N	N	N	N	1945	5	2	0.26	108192103	56191	59.40	1940	1974	1914	2520	1358	1940	1925.43	0.91	-5131	1986	1962	1946	1922	1906	1955	1915	280	580	500	1280	1	1	55937925	1088	-3.97	1.63	12	0.10	-490.00	1195.00	3179	20230308	-38.82	1166	20231116	66.81	2540	-23.43	20240103	1828	6.40	20240205	3490	-44.27	20230308	1166	66.81	20231116	0.72	N	217730	500	279 억	511502	N	N	516	N	N
86	20240215	120831	57	100.00	KOSDAQ	제약	N	N	N	N	N	1924	-16	5	-0.82	92247341	47939	50.68	1940	1974	1914	2520	1358	1940	1924.27	0.91	-5297	1986	1962	1946	1922	1906	1955	1915	280	580	500	1280	1	1	55937925	1076	-3.93	1.61	12	0.09	-490.00	1195.00	3179	20230308	-39.48	1166	20231116	65.01	2540	-24.25	20240103	1828	5.25	20240205	3490	-44.87	20230308	1166	65.01	20231116	0.72	N	217730	500	279 억	511502	N	N	516	N	N
87	20240215	110825	57	100.00	KOSDAQ	제약	N	N	N	N	N	1923	-17	5	-0.88	72598776	37698	39.85	1940	1974	1914	2520	1358	1940	1925.80	0.91	-5213	1986	1962	1946	1922	1906	1955	1915	280	580	500	1280	1	1	55937925	1076	-3.92	1.61	12	0.07	-490.00	1195.00	3179	20230308	-39.51	1166	20231116	64.92	2540	-24.29	20240103	1828	5.20	20240205	3490	-44.90	20230308	1166	64.92	20231116	0.72	N	217730	500	279 억	511502	N	N	516	N	N
88	20240215	100825	57	100.00	KOSDAQ	제약	N	N	N	N	N	1930	-10	5	-0.52	55908890	29005	30.66	1940	1974	1914	2520	1358	1940	1927.56	0.91	-1898	1986	1962	1946	1922	1906	1955	1915	280	580	500	1280	1	1	55937925	1080	-3.94	1.62	12	0.05	-490.00	1195.00	3179	20230308	-39.29	1166	20231116	65.52	2540	-24.02	20240103	1828	5.58	20240205	3490	-44.70	20230308	1166	65.52	20231116	0.72	N	217730	500	279 억	511502	N	N	516	N	N
89	20240215	090828	57	100.00	KOSDAQ	제약	N	N	N	N	N	1943	3	2	0.15	6134009	3158	3.34	1940	1974	1940	2520	1358	1940	1942.37	0.91	-1978	1986	1962	1946	1922	1906	1955	1915	280	580	500	1280	1	1	55937925	1087	-3.97	1.63	12	0.01	-490.00	1195.00	3179	20230308	-38.88	1166	20231116	66.64	2540	-23.50	20240103	1828	6.29	20240205	3490	-44.33	20230308	1166	66.64	20231116	0.72	N	217730	500	279 억	511502	N	N	516	N	N
90	20240214	160821	57	100.00	KOSDAQ	제약	N	N	N	N	N	1940	-15	5	-0.77	184116392	94582	53.99	1948	1970	1930	2540	1369	1955	1946.63	0.89	14237	2046	2000	1944	1898	1842	2023	1921	280	585	500	1290	1	1	55937925	1085	-3.96	1.62	12	0.17	-490.00	1195.00	3179	20230308	-38.97	1166	20231116	66.38	2540	-23.62	20240103	1828	6.13	20240205	3490	-44.41	20230308	1166	66.38	20231116	0.74	N	217730	500	279 억	497166	N	N	516	N	N
91	20240214	150823	57	100.00	KOSDAQ	제약	N	N	N	N	N	1947	-8	5	-0.41	162428244	83427	47.62	1948	1970	1930	2540	1369	1955	1946.95	0.89	16857	2046	2000	1944	1898	1842	2023	1921	280	585	500	1290	1	1	55937925	1089	-3.97	1.63	12	0.15	-490.00	1195.00	3179	20230308	-38.75	1166	20231116	66.98	2540	-23.35	20240103	1828	6.51	20240205	3490	-44.21	20230308	1166	66.98	20231116	0.74	N	217730	500	279 억	497166	N	N	2	N	N
92	20240214	140818	57	100.00	KOSDAQ	제약	N	N	N	N	N	1937	-18	5	-0.92	137747190	70686	40.35	1948	1970	1930	2540	1369	1955	1948.72	0.89	16136	2046	2000	1944	1898	1842	2023	1921	280	585	500	1290	1	1	55937925	1084	-3.95	1.62	12	0.13	-490.00	1195.00	3179	20230308	-39.07	1166	20231116	66.12	2540	-23.74	20240103	1828	5.96	20240205	3490	-44.50	20230308	1166	66.12	20231116	0.74	N	217730	500	279 억	497166	N	N	2	N	N
93	20240214	130822	57	100.00	KOSDAQ	제약	N	N	N	N	N	1959	4	2	0.20	95446852	48932	27.93	1948	1970	1930	2540	1369	1955	1950.60	0.89	10443	2046	2000	1944	1898	1842	2023	1921	280	585	500	1290	1	1	55937925	1096	-4.00	1.64	12	0.09	-490.00	1195.00	3179	20230308	-38.38	1166	20231116	68.01	2540	-22.87	20240103	1828	7.17	20240205	3490	-43.87	20230308	1166	68.01	20231116	0.74	N	217730	500	279 억	497166	N	N	2	N	N
94	20240214	120816	57	100.00	KOSDAQ	제약	N	N	N	N	N	1957	2	2	0.10	72815350	37327	21.31	1948	1970	1930	2540	1369	1955	1950.74	0.89	7029	2046	2000	1944	1898	1842	2023	1921	280	585	500	1290	1	1	55937925	1095	-3.99	1.64	12	0.07	-490.00	1195.00	3179	20230308	-38.44	1166	20231116	67.84	2540	-22.95	20240103	1828	7.06	20240205	3490	-43.93	20230308	1166	67.84	20231116	0.74	N	217730	500	279 억	497166	N	N	2	N	N
95	20240214	110821	57	100.00	KOSDAQ	제약	N	N	N	N	N	1941	-14	5	-0.72	63583341	32586	18.60	1948	1970	1930	2540	1369	1955	1951.25	0.89	6605	2046	2000	1944	1898	1842	2023	1921	280	585	500	1290	1	1	55937925	1086	-3.96	1.62	12	0.06	-490.00	1195.00	3179	20230308	-38.94	1166	20231116	66.47	2540	-23.58	20240103	1828	6.18	20240205	3490	-44.38	20230308	1166	66.47	20231116	0.74	N	217730	500	279 억	497166	N	N	2	N	N
96	20240214	090811	57	100.00	KOSDAQ	제약	N	N	N	N	N	1970	15	2	0.77	8119286	4149	2.37	1948	1970	1930	2540	1369	1955	1956.93	0.89	1582	2046	2000	1944	1898	1842	2023	1921	280	585	500	1290	1	1	55937925	1102	-4.02	1.65	12	0.01	-490.00	1195.00	3179	20230308	-38.03	1166	20231116	68.95	2540	-22.44	20240103	1828	7.77	20240205	3490	-43.55	20230308	1166	68.95	20231116	0.74	N	217730	500	279 억	497166	N	N	2	N	N
97	20240213	160811	57	100.00	KOSDAQ	제약	N	N	N	N	N	1955	44	2	2.30	338628483	174986	179.87	1903	1990	1888	2480	1338	1911	1935.17	0.81	42367	1967	1938	1915	1886	1863	1927	1875	280	569	500	1260	1	1	55937925	1094	-3.99	1.64	12	0.31	-490.00	1195.00	3179	20230308	-38.50	1166	20231116	67.67	2540	-23.03	20240103	1828	6.95	20240205	3490	-43.98	20230308	1166	67.67	20231116	0.75	N	217730	500	279 억	452700	N	N	2	N	N
98	20240213	150808	57	100.00	KOSDAQ	제약	N	N	N	N	N	1972	61	2	3.19	326839824	168973	173.69	1903	1990	1888	2480	1338	1911	1934.27	0.81	42080	1967	1938	1915	1886	1863	1927	1875	280	569	500	1260	1	1	55937925	1103	-4.02	1.65	12	0.30	-490.00	1195.00	3179	20230308	-37.97	1166	20231116	69.13	2540	-22.36	20240103	1828	7.88	20240205	3490	-43.50	20230308	1166	69.13	20231116	0.75	N	217730	500	279 억	452700	N	N	2	N	N
99	20240213	140817	57	100.00	KOSDAQ	제약	N	N	N	N	N	1980	69	2	3.61	289928267	150342	154.53	1903	1981	1888	2480	1338	1911	1928.46	0.81	42484	1967	1938	1915	1886	1863	1927	1875	280	569	500	1260	1	1	55937925	1108	-4.04	1.66	12	0.27	-490.00	1195.00	3179	20230308	-37.72	1166	20231116	69.81	2540	-22.05	20240103	1828	8.32	20240205	3490	-43.27	20230308	1166	69.81	20231116	0.75	N	217730	500	279 억	452700	N	N	2	N	N
100	20240213	130807	57	100.00	KOSDAQ	제약	N	N	N	N	N	1916	5	2	0.26	170605848	89299	91.79	1903	1955	1888	2480	1338	1911	1910.50	0.81	10518	1967	1938	1915	1886	1863	1927	1875	280	569	500	1260	1	1	55937925	1072	-3.91	1.60	12	0.16	-490.00	1195.00	3179	20230308	-39.73	1166	20231116	64.32	2540	-24.57	20240103	1828	4.81	20240205	3490	-45.10	20230308	1166	64.32	20231116	0.75	N	217730	500	279 억	452700	N	N	2	N	N
101	20240213	120817	57	100.00	KOSDAQ	제약	N	N	N	N	N	1930	19	2	0.99	162138964	84886	87.25	1903	1955	1888	2480	1338	1911	1910.08	0.81	10279	1967	1938	1915	1886	1863	1927	1875	280	569	500	1260	1	1	55937925	1080	-3.94	1.62	12	0.15	-490.00	1195.00	3179	20230308	-39.29	1166	20231116	65.52	2540	-24.02	20240103	1828	5.58	20240205	3490	-44.70	20230308	1166	65.52	20231116	0.75	N	217730	500	279 억	452700	N	N	2	N	N
102	20240213	110836	57	100.00	KOSDAQ	제약	N	N	N	N	N	1904	-7	5	-0.37	115657678	60705	62.40	1903	1955	1888	2480	1338	1911	1905.24	0.81	-4592	1967	1938	1915	1886	1863	1927	1875	280	569	500	1260	1	1	55937925	1065	-3.89	1.59	12	0.11	-490.00	1195.00	3179	20230308	-40.11	1166	20231116	63.29	2540	-25.04	20240103	1828	4.16	20240205	3490	-45.44	20230308	1166	63.29	20231116	0.75	N	217730	500	279 억	452700	N	N	2	N	N
103	20240213	100652	57	100.00	KOSDAQ	제약	N	N	N	N	N	1902	-9	5	-0.47	72561455	38165	39.23	1903	1955	1888	2480	1338	1911	1901.26	0.81	2321	1967	1938	1915	1886	1863	1927	1875	280	569	500	1260	1	1	55937925	1064	-3.88	1.59	12	0.07	-490.00	1195.00	3179	20230308	-40.17	1166	20231116	63.12	2540	-25.12	20240103	1828	4.05	20240205	3490	-45.50	20230308	1166	63.12	20231116	0.75	N	217730	500	279 억	452700	N	N	2	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History