KissMeData/304840/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	investmentCareful	shortOverheated
2	20240229	161055	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-45	5	-1.48	285547160	93673	105.85	3050	3120	3000	3965	2135	3050	3048.53	0.12	-106	3146	3097	3061	3012	2976	3080	2995	105	915	500	2130	5	1	21089464	634	-3.26	11.51	12	0.44	-923.00	261.00	11337	20230323	-73.49	2810	20240201	6.94	4455	-32.55	20240110	2810	6.94	20240201	14880	-79.81	20230323	2810	6.94	20240201	0.01	N	304840	500	105 억	26352	N	N	N	N
3	20240229	151100	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	-20	5	-0.66	263444785	86332	97.55	3050	3120	3000	3965	2135	3050	3051.53	0.12	-801	3146	3097	3061	3012	2976	3080	2995	105	915	500	2130	5	1	21089464	639	-3.28	11.61	12	0.41	-923.00	261.00	11337	20230323	-73.27	2810	20240201	7.83	4455	-31.99	20240110	2810	7.83	20240201	14880	-79.64	20230323	2810	7.83	20240201	0.01	N	304840	500	105 억	26352	N	N	N	N
4	20240229	141100	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	-15	5	-0.49	187998110	61385	69.36	3050	3120	3030	3965	2135	3050	3062.61	0.12	-3696	3146	3097	3061	3012	2976	3080	2995	105	915	500	2130	5	1	21089464	640	-3.29	11.63	12	0.29	-923.00	261.00	11337	20230323	-73.23	2810	20240201	8.01	4455	-31.87	20240110	2810	8.01	20240201	14880	-79.60	20230323	2810	8.01	20240201	0.01	N	304840	500	105 억	26352	N	N	N	N
5	20240229	131058	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	-5	5	-0.16	165856955	54105	61.14	3050	3120	3030	3965	2135	3050	3065.46	0.12	-4442	3146	3097	3061	3012	2976	3080	2995	105	915	500	2130	5	1	21089464	642	-3.30	11.67	12	0.26	-923.00	261.00	11337	20230323	-73.14	2810	20240201	8.36	4455	-31.65	20240110	2810	8.36	20240201	14880	-79.54	20230323	2810	8.36	20240201	0.01	N	304840	500	105 억	26352	N	N	N	N
6	20240229	121058	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	25	2	0.82	128289810	41815	47.25	3050	3120	3030	3965	2135	3050	3068.03	0.12	2166	3146	3097	3061	3012	2976	3080	2995	105	915	500	2130	5	1	21089464	649	-3.33	11.78	12	0.20	-923.00	261.00	11337	20230323	-72.88	2810	20240201	9.43	4455	-30.98	20240110	2810	9.43	20240201	14880	-79.33	20230323	2810	9.43	20240201	0.01	N	304840	500	105 억	26352	N	N	N	N
7	20240229	111101	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	10	2	0.33	110937030	36148	40.85	3050	3120	3030	3965	2135	3050	3068.97	0.12	2442	3146	3097	3061	3012	2976	3080	2995	105	915	500	2130	5	1	21089464	645	-3.32	11.72	12	0.17	-923.00	261.00	11337	20230323	-73.01	2810	20240201	8.90	4455	-31.31	20240110	2810	8.90	20240201	14880	-79.44	20230323	2810	8.90	20240201	0.01	N	304840	500	105 억	26352	N	N	N	N
8	20240229	101102	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	35	2	1.15	90276630	29395	33.22	3050	3120	3030	3965	2135	3050	3071.16	0.12	4165	3146	3097	3061	3012	2976	3080	2995	105	915	500	2130	5	1	21089464	651	-3.34	11.82	12	0.14	-923.00	261.00	11337	20230323	-72.79	2810	20240201	9.79	4455	-30.75	20240110	2810	9.79	20240201	14880	-79.27	20230323	2810	9.79	20240201	0.01	N	304840	500	105 억	26352	N	N	N	N
9	20240229	091100	57	100.00	KOSDAQ	제약	N	N	N	N	N	3080	30	2	0.98	21908415	7181	8.11	3050	3080	3030	3965	2135	3050	3050.89	0.12	1256	3146	3097	3061	3012	2976	3080	2995	105	915	500	2130	5	1	21089464	650	-3.34	11.80	12	0.03	-923.00	261.00	11337	20230323	-72.83	2810	20240201	9.61	4455	-30.86	20240110	2810	9.61	20240201	14880	-79.30	20230323	2810	9.61	20240201	0.01	N	304840	500	105 억	26352	N	N	N	N
10	20240228	160957	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-10	5	-0.33	265557455	86932	27.02	3060	3110	3025	3975	2145	3060	3054.80	0.09	7591	3250	3155	3095	3000	2940	3125	2970	105	915	500	2140	5	1	21089464	643	-3.30	11.69	12	0.41	-923.00	261.00	11337	20230323	-73.10	2810	20240201	8.54	4455	-31.54	20240110	2810	8.54	20240201	14880	-79.50	20230323	2810	8.54	20240201	0.01	N	304840	500	105 억	18761	N	N	N	N
11	20240228	150956	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-10	5	-0.33	258867940	84741	26.34	3060	3110	3025	3975	2145	3060	3054.81	0.09	7273	3250	3155	3095	3000	2940	3125	2970	105	915	500	2140	5	1	21089464	643	-3.30	11.69	12	0.40	-923.00	261.00	11337	20230323	-73.10	2810	20240201	8.54	4455	-31.54	20240110	2810	8.54	20240201	14880	-79.50	20230323	2810	8.54	20240201	0.01	N	304840	500	105 억	18761	N	N	N	N
12	20240228	141058	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	5	2	0.16	212707600	69637	21.65	3060	3110	3025	3975	2145	3060	3054.52	0.09	6672	3250	3155	3095	3000	2940	3125	2970	105	915	500	2140	5	1	21089464	646	-3.32	11.74	12	0.33	-923.00	261.00	11337	20230323	-72.96	2810	20240201	9.07	4455	-31.20	20240110	2810	9.07	20240201	14880	-79.40	20230323	2810	9.07	20240201	0.01	N	304840	500	105 억	18761	N	N	N	N
13	20240228	131053	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-10	5	-0.33	185928395	60877	18.92	3060	3110	3025	3975	2145	3060	3054.16	0.09	7477	3250	3155	3095	3000	2940	3125	2970	105	915	500	2140	5	1	21089464	643	-3.30	11.69	12	0.29	-923.00	261.00	11337	20230323	-73.10	2810	20240201	8.54	4455	-31.54	20240110	2810	8.54	20240201	14880	-79.50	20230323	2810	8.54	20240201	0.01	N	304840	500	105 억	18761	N	N	N	N
14	20240228	121102	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	-25	5	-0.82	162691455	53213	16.54	3060	3110	3030	3975	2145	3060	3057.36	0.09	8438	3250	3155	3095	3000	2940	3125	2970	105	915	500	2140	5	1	21089464	640	-3.29	11.63	12	0.25	-923.00	261.00	11337	20230323	-73.23	2810	20240201	8.01	4455	-31.87	20240110	2810	8.01	20240201	14880	-79.60	20230323	2810	8.01	20240201	0.01	N	304840	500	105 억	18761	N	N	N	N
15	20240228	111017	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	-30	5	-0.98	146027665	47723	14.83	3060	3110	3030	3975	2145	3060	3059.90	0.09	9107	3250	3155	3095	3000	2940	3125	2970	105	915	500	2140	5	1	21089464	639	-3.28	11.61	12	0.23	-923.00	261.00	11337	20230323	-73.27	2810	20240201	7.83	4455	-31.99	20240110	2810	7.83	20240201	14880	-79.64	20230323	2810	7.83	20240201	0.01	N	304840	500	105 억	18761	N	N	N	N
16	20240228	101058	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	15	2	0.49	101315770	33075	10.28	3060	3110	3030	3975	2145	3060	3063.21	0.09	6723	3250	3155	3095	3000	2940	3125	2970	105	915	500	2140	5	1	21089464	649	-3.33	11.78	12	0.16	-923.00	261.00	11337	20230323	-72.88	2810	20240201	9.43	4455	-30.98	20240110	2810	9.43	20240201	14880	-79.33	20230323	2810	9.43	20240201	0.01	N	304840	500	105 억	18761	N	N	N	N
17	20240228	091102	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	0	3	0.00	30026070	9802	3.05	3060	3110	3030	3975	2145	3060	3063.26	0.09	3078	3250	3155	3095	3000	2940	3125	2970	105	915	500	2140	5	1	21089464	645	-3.32	11.72	12	0.05	-923.00	261.00	11337	20230323	-73.01	2810	20240201	8.90	4455	-31.31	20240110	2810	8.90	20240201	14880	-79.44	20230323	2810	8.90	20240201	0.01	N	304840	500	105 억	18761	N	N	N	N
18	20240227	161056	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	-130	5	-4.08	986450460	319581	11.08	3175	3190	3035	4145	2235	3190	3086.68	0.00	40303	4103	3646	3293	2836	2483	3875	3065	105	955	500	2230	5	1	21089464	645	-3.32	11.72	12	1.52	-923.00	261.00	11337	20230323	-73.01	2810	20240201	8.90	4455	-31.31	20240110	2810	8.90	20240201	14880	-79.44	20230323	2810	8.90	20240201	0.01	N	304840	500	105 억	0	N	N	N	N
19	20240227	151058	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	-125	5	-3.92	964625165	312441	10.83	3175	3190	3035	4145	2235	3190	3087.38	0.00	38767	4103	3646	3293	2836	2483	3875	3065	105	955	500	2230	5	1	21089464	646	-3.32	11.74	12	1.48	-923.00	261.00	11337	20230323	-72.96	2810	20240201	9.07	4455	-31.20	20240110	2810	9.07	20240201	14880	-79.40	20230323	2810	9.07	20240201	0.01	N	304840	500	105 억	0	N	N	N	N
20	20240227	141055	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	-105	5	-3.29	808246695	261289	9.06	3175	3190	3035	4145	2235	3190	3093.30	0.00	16876	4103	3646	3293	2836	2483	3875	3065	105	955	500	2230	5	1	21089464	651	-3.34	11.82	12	1.24	-923.00	261.00	11337	20230323	-72.79	2810	20240201	9.79	4455	-30.75	20240110	2810	9.79	20240201	14880	-79.27	20230323	2810	9.79	20240201	0.01	N	304840	500	105 억	0	N	N	N	N
21	20240227	131017	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	-70	5	-2.19	743961345	240415	8.33	3175	3190	3035	4145	2235	3190	3094.48	0.00	15672	4103	3646	3293	2836	2483	3875	3065	105	955	500	2230	5	1	21089464	658	-3.38	11.95	12	1.14	-923.00	261.00	11337	20230323	-72.48	2810	20240201	11.03	4455	-29.97	20240110	2810	11.03	20240201	14880	-79.03	20230323	2810	11.03	20240201	0.01	N	304840	500	105 억	0	N	N	N	N
22	20240227	121058	57	100.00	KOSDAQ	제약	N	N	N	N	N	3135	-55	5	-1.72	721807125	233272	8.09	3175	3190	3035	4145	2235	3190	3094.26	0.00	13696	4103	3646	3293	2836	2483	3875	3065	105	955	500	2230	5	1	21089464	661	-3.40	12.01	12	1.11	-923.00	261.00	11337	20230323	-72.35	2810	20240201	11.57	4455	-29.63	20240110	2810	11.57	20240201	14880	-78.93	20230323	2810	11.57	20240201	0.01	N	304840	500	105 억	0	N	N	N	N
23	20240227	111059	57	100.00	KOSDAQ	제약	N	N	N	N	N	3105	-85	5	-2.66	657402525	212506	7.37	3175	3190	3035	4145	2235	3190	3093.56	0.00	13391	4103	3646	3293	2836	2483	3875	3065	105	955	500	2230	5	1	21089464	655	-3.36	11.90	12	1.01	-923.00	261.00	11337	20230323	-72.61	2810	20240201	10.50	4455	-30.30	20240110	2810	10.50	20240201	14880	-79.13	20230323	2810	10.50	20240201	0.01	N	304840	500	105 억	0	N	N	N	N
24	20240227	101053	57	100.00	KOSDAQ	제약	N	N	N	N	N	3190	0	3	0.00	597582200	193434	6.71	3175	3190	3035	4145	2235	3190	3089.32	0.00	9732	4103	3646	3293	2836	2483	3875	3065	105	955	500	2230	5	1	21089464	673	-3.46	12.22	12	0.92	-923.00	261.00	11337	20230323	-71.86	2810	20240201	13.52	4455	-28.40	20240110	2810	13.52	20240201	14880	-78.56	20230323	2810	13.52	20240201	0.01	N	304840	500	105 억	0	N	N	N	N
25	20240227	091058	57	100.00	KOSDAQ	제약	N	N	N	N	N	3090	-100	5	-3.13	208995990	67162	2.33	3175	3175	3075	4145	2235	3190	3111.79	0.00	1442	4103	3646	3293	2836	2483	3875	3065	105	955	500	2230	5	1	21089464	652	-3.35	11.84	12	0.32	-923.00	261.00	11337	20230323	-72.74	2810	20240201	9.96	4455	-30.64	20240110	2810	9.96	20240201	14880	-79.23	20230323	2810	9.96	20240201	0.01	N	304840	500	105 억	0	N	N	N	N
26	20240226	161053	57	100.00	KOSDAQ	제약	N	N	N	N	N	3190	185	2	6.16	9772516745	2879413	3533.15	3005	3750	2940	3905	2105	3005	3394.02	0.23	-70267	3105	3055	3020	2970	2935	3037	2952	105	900	500	2100	5	1	21089464	673	-3.46	12.22	12	13.65	-923.00	261.00	11337	20230323	-71.86	2810	20240201	13.52	4455	-28.40	20240110	2810	13.52	20240201	14880	-78.56	20230323	2810	13.52	20240201	0.01	N	304840	500	105 억	49223	N	N	N	N
27	20240226	151045	57	100.00	KOSDAQ	제약	N	N	N	N	N	3130	125	2	4.16	9594122930	2823085	3464.04	3005	3750	2940	3905	2105	3005	3398.45	0.23	-73177	3105	3055	3020	2970	2935	3037	2952	105	900	500	2100	5	1	21089464	660	-3.39	11.99	12	13.39	-923.00	261.00	11337	20230323	-72.39	2810	20240201	11.39	4455	-29.74	20240110	2810	11.39	20240201	14880	-78.97	20230323	2810	11.39	20240201	0.01	N	304840	500	105 억	49223	N	N	N	N
28	20240226	141051	57	100.00	KOSDAQ	제약	N	N	N	N	N	3115	110	2	3.66	9100052755	2664634	3269.61	3005	3750	2940	3905	2105	3005	3415.12	0.23	-101148	3105	3055	3020	2970	2935	3037	2952	105	900	500	2100	5	1	21089464	657	-3.37	11.93	12	12.63	-923.00	261.00	11337	20230323	-72.52	2810	20240201	10.85	4455	-30.08	20240110	2810	10.85	20240201	14880	-79.07	20230323	2810	10.85	20240201	0.01	N	304840	500	105 억	49223	N	N	N	N
29	20240226	131043	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	20	2	0.67	234896430	78829	96.73	3005	3065	2940	3905	2105	3005	2979.82	0.23	22082	3105	3055	3020	2970	2935	3037	2952	105	900	500	2100	5	1	21089464	638	-3.28	11.59	12	0.37	-923.00	261.00	11337	20230323	-73.32	2810	20240201	7.65	4455	-32.10	20240110	2810	7.65	20240201	14880	-79.67	20230323	2810	7.65	20240201	0.01	N	304840	500	105 억	49223	N	N	N	N
30	20240226	121043	57	100.00	KOSDAQ	제약	N	N	N	N	N	2980	-25	5	-0.83	205796145	69129	84.82	3005	3065	2940	3905	2105	3005	2976.99	0.23	19197	3105	3055	3020	2970	2935	3037	2952	105	900	500	2100	5	1	21089464	628	-3.23	11.42	12	0.33	-923.00	261.00	11337	20230323	-73.71	2810	20240201	6.05	4455	-33.11	20240110	2810	6.05	20240201	14880	-79.97	20230323	2810	6.05	20240201	0.01	N	304840	500	105 억	49223	N	N	N	N
31	20240226	111041	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	-45	5	-1.50	132437950	44615	54.74	3005	3035	2940	3905	2105	3005	2968.46	0.23	15097	3105	3055	3020	2970	2935	3037	2952	105	900	500	2100	5	1	21089464	624	-3.21	11.34	12	0.21	-923.00	261.00	11337	20230323	-73.89	2810	20240201	5.34	4455	-33.56	20240110	2810	5.34	20240201	14880	-80.11	20230323	2810	5.34	20240201	0.01	N	304840	500	105 억	49223	N	N	N	N
32	20240226	101039	57	100.00	KOSDAQ	제약	N	N	N	N	N	2965	-40	5	-1.33	80398475	27052	33.19	3005	3035	2940	3905	2105	3005	2972.00	0.23	10335	3105	3055	3020	2970	2935	3037	2952	105	900	500	2100	5	1	21089464	625	-3.21	11.36	12	0.13	-923.00	261.00	11337	20230323	-73.85	2810	20240201	5.52	4455	-33.45	20240110	2810	5.52	20240201	14880	-80.07	20230323	2810	5.52	20240201	0.01	N	304840	500	105 억	49223	N	N	N	N
33	20240226	091037	57	100.00	KOSDAQ	제약	N	N	N	N	N	2970	-35	5	-1.16	24928770	8381	10.28	3005	3035	2940	3905	2105	3005	2974.44	0.23	-736	3105	3055	3020	2970	2935	3037	2952	105	900	500	2100	5	1	21089464	626	-3.22	11.38	12	0.04	-923.00	261.00	11337	20230323	-73.80	2810	20240201	5.69	4455	-33.33	20240110	2810	5.69	20240201	14880	-80.04	20230323	2810	5.69	20240201	0.01	N	304840	500	105 억	49223	N	N	N	N
34	20240223	161038	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-60	5	-1.96	244676740	81044	50.06	3065	3070	2985	3980	2150	3065	3018.99	0.13	20773	3418	3241	3123	2946	2828	3182	2887	105	915	500	2140	5	1	21089464	634	-3.26	11.51	12	0.38	-923.00	261.00	11337	20230323	-73.49	2810	20240201	6.94	4455	-32.55	20240110	2810	6.94	20240201	14880	-79.81	20230323	2810	6.94	20240201	0.01	N	304840	500	105 억	28450	N	N	N	N
35	20240223	151031	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	-60	5	-1.96	240030785	79498	49.11	3065	3070	2985	3980	2150	3065	3019.26	0.13	21599	3418	3241	3123	2946	2828	3182	2887	105	915	500	2140	5	1	21089464	634	-3.26	11.51	12	0.38	-923.00	261.00	11337	20230323	-73.49	2810	20240201	6.94	4455	-32.55	20240110	2810	6.94	20240201	14880	-79.81	20230323	2810	6.94	20240201	0.01	N	304840	500	105 억	28450	N	N	N	N
36	20240223	141034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	-50	5	-1.63	183016015	60525	37.39	3065	3070	2985	3980	2150	3065	3023.72	0.13	20172	3418	3241	3123	2946	2828	3182	2887	105	915	500	2140	5	1	21089464	636	-3.27	11.55	12	0.29	-923.00	261.00	11337	20230323	-73.41	2810	20240201	7.30	4455	-32.32	20240110	2810	7.30	20240201	14880	-79.74	20230323	2810	7.30	20240201	0.01	N	304840	500	105 억	28450	N	N	N	N
37	20240223	131031	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	-30	5	-0.98	118549940	39167	24.20	3065	3070	2985	3980	2150	3065	3026.65	0.13	5179	3418	3241	3123	2946	2828	3182	2887	105	915	500	2140	5	1	21089464	640	-3.29	11.63	12	0.19	-923.00	261.00	11337	20230323	-73.23	2810	20240201	8.01	4455	-31.87	20240110	2810	8.01	20240201	14880	-79.60	20230323	2810	8.01	20240201	0.01	N	304840	500	105 억	28450	N	N	N	N
38	20240223	121034	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-15	5	-0.49	101841250	33687	20.81	3065	3070	2985	3980	2150	3065	3023.00	0.13	5834	3418	3241	3123	2946	2828	3182	2887	105	915	500	2140	5	1	21089464	643	-3.30	11.69	12	0.16	-923.00	261.00	11337	20230323	-73.10	2810	20240201	8.54	4455	-31.54	20240110	2810	8.54	20240201	14880	-79.50	20230323	2810	8.54	20240201	0.01	N	304840	500	105 억	28450	N	N	N	N
39	20240223	111020	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	0	3	0.00	86258985	28589	17.66	3065	3070	2985	3980	2150	3065	3016.99	0.13	7486	3418	3241	3123	2946	2828	3182	2887	105	915	500	2140	5	1	21089464	646	-3.32	11.74	12	0.14	-923.00	261.00	11337	20230323	-72.96	2810	20240201	9.07	4455	-31.20	20240110	2810	9.07	20240201	14880	-79.40	20230323	2810	9.07	20240201	0.01	N	304840	500	105 억	28450	N	N	N	N
40	20240223	101028	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-45	5	-1.47	69872765	23190	14.33	3065	3070	2985	3980	2150	3065	3012.76	0.13	7321	3418	3241	3123	2946	2828	3182	2887	105	915	500	2140	5	1	21089464	637	-3.27	11.57	12	0.11	-923.00	261.00	11337	20230323	-73.36	2810	20240201	7.47	4455	-32.21	20240110	2810	7.47	20240201	14880	-79.70	20230323	2810	7.47	20240201	0.01	N	304840	500	105 억	28450	N	N	N	N
41	20240223	091030	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	-10	5	-0.33	3257240	1067	0.66	3065	3070	3040	3980	2150	3065	3051.00	0.13	-576	3418	3241	3123	2946	2828	3182	2887	105	915	500	2140	5	1	21089464	644	-3.31	11.70	12	0.01	-923.00	261.00	11337	20230323	-73.05	2810	20240201	8.72	4455	-31.43	20240110	2810	8.72	20240201	14880	-79.47	20230323	2810	8.72	20240201	0.01	N	304840	500	105 억	28450	N	N	N	N
42	20240222	161017	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	5	2	0.16	502681600	161706	196.65	3070	3300	3005	3975	2145	3060	3108.61	0.29	-29673	3176	3117	3056	2997	2936	3147	3027	105	915	500	2140	5	1	21089464	646	-3.32	11.74	12	0.77	-923.00	261.00	11337	20230323	-72.96	2810	20240201	9.07	4455	-31.20	20240110	2810	9.07	20240201	14880	-79.40	20230323	2810	9.07	20240201	0.01	N	304840	500	105 억	60867	N	N	N	N
43	20240222	151027	57	100.00	KOSDAQ	제약	N	N	N	N	N	3080	20	2	0.65	477462535	153440	186.60	3070	3300	3005	3975	2145	3060	3111.72	0.29	-27497	3176	3117	3056	2997	2936	3147	3027	105	915	500	2140	5	1	21089464	650	-3.34	11.80	12	0.73	-923.00	261.00	11337	20230323	-72.83	2810	20240201	9.61	4455	-30.86	20240110	2810	9.61	20240201	14880	-79.30	20230323	2810	9.61	20240201	0.01	N	304840	500	105 억	60867	N	N	N	N
44	20240222	141024	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	-30	5	-0.98	450880145	144728	176.00	3070	3300	3005	3975	2145	3060	3115.36	0.29	-26342	3176	3117	3056	2997	2936	3147	3027	105	915	500	2140	5	1	21089464	639	-3.28	11.61	12	0.69	-923.00	261.00	11337	20230323	-73.27	2810	20240201	7.83	4455	-31.99	20240110	2810	7.83	20240201	14880	-79.64	20230323	2810	7.83	20240201	0.01	N	304840	500	105 억	60867	N	N	N	N
45	20240222	131008	57	100.00	KOSDAQ	제약	N	N	N	N	N	3075	15	2	0.49	415557090	133131	161.90	3070	3300	3005	3975	2145	3060	3121.41	0.29	-26914	3176	3117	3056	2997	2936	3147	3027	105	915	500	2140	5	1	21089464	649	-3.33	11.78	12	0.63	-923.00	261.00	11337	20230323	-72.88	2810	20240201	9.43	4455	-30.98	20240110	2810	9.43	20240201	14880	-79.33	20230323	2810	9.43	20240201	0.01	N	304840	500	105 억	60867	N	N	N	N
46	20240222	121020	57	100.00	KOSDAQ	제약	N	N	N	N	N	3080	20	2	0.65	368942490	118046	143.56	3070	3300	3005	3975	2145	3060	3125.41	0.29	-26288	3176	3117	3056	2997	2936	3147	3027	105	915	500	2140	5	1	21089464	650	-3.34	11.80	12	0.56	-923.00	261.00	11337	20230323	-72.83	2810	20240201	9.61	4455	-30.86	20240110	2810	9.61	20240201	14880	-79.30	20230323	2810	9.61	20240201	0.01	N	304840	500	105 억	60867	N	N	N	N
47	20240222	111019	57	100.00	KOSDAQ	제약	N	N	N	N	N	3070	10	2	0.33	339034615	108334	131.75	3070	3300	3005	3975	2145	3060	3129.53	0.29	-25366	3176	3117	3056	2997	2936	3147	3027	105	915	500	2140	5	1	21089464	647	-3.33	11.76	12	0.51	-923.00	261.00	11337	20230323	-72.92	2810	20240201	9.25	4455	-31.09	20240110	2810	9.25	20240201	14880	-79.37	20230323	2810	9.25	20240201	0.01	N	304840	500	105 억	60867	N	N	N	N
48	20240222	101009	57	100.00	KOSDAQ	제약	N	N	N	N	N	3100	40	2	1.31	294710950	93901	114.19	3070	3300	3005	3975	2145	3060	3138.53	0.29	-24250	3176	3117	3056	2997	2936	3147	3027	105	915	500	2140	5	1	21089464	654	-3.36	11.88	12	0.45	-923.00	261.00	11337	20230323	-72.66	2810	20240201	10.32	4455	-30.42	20240110	2810	10.32	20240201	14880	-79.17	20230323	2810	10.32	20240201	0.01	N	304840	500	105 억	60867	N	N	N	N
49	20240222	091028	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	-10	5	-0.33	5915540	1935	2.35	3070	3075	3030	3975	2145	3060	3057.13	0.29	-172	3176	3117	3056	2997	2936	3147	3027	105	915	500	2140	5	1	21089464	643	-3.30	11.69	12	0.01	-923.00	261.00	11337	20230323	-73.10	2810	20240201	8.54	4455	-31.54	20240110	2810	8.54	20240201	14880	-79.50	20230323	2810	8.54	20240201	0.01	N	304840	500	105 억	60867	N	N	N	N
50	20240221	161014	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	30	2	0.99	248660420	81422	58.26	3030	3115	2995	3935	2125	3030	3053.97	0.31	-5492	3153	3091	3028	2966	2903	3122	2997	105	905	500	2120	5	1	21089464	645	-3.32	11.72	12	0.39	-923.00	261.00	11337	20230323	-73.01	2810	20240201	8.90	4455	-31.31	20240110	2810	8.90	20240201	14880	-79.44	20230323	2810	8.90	20240201	0.01	N	304840	500	105 억	65772	N	N	N	N
51	20240221	151005	57	100.00	KOSDAQ	제약	N	N	N	N	N	3050	20	2	0.66	245958440	80539	57.63	3030	3115	2995	3935	2125	3030	3053.90	0.31	-6002	3153	3091	3028	2966	2903	3122	2997	105	905	500	2120	5	1	21089464	643	-3.30	11.69	12	0.38	-923.00	261.00	11337	20230323	-73.10	2810	20240201	8.54	4455	-31.54	20240110	2810	8.54	20240201	14880	-79.50	20230323	2810	8.54	20240201	0.01	N	304840	500	105 억	65772	N	N	N	N
52	20240221	141005	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	25	2	0.83	190350880	62331	44.60	3030	3115	2995	3935	2125	3030	3053.87	0.31	-5714	3153	3091	3028	2966	2903	3122	2997	105	905	500	2120	5	1	21089464	644	-3.31	11.70	12	0.30	-923.00	261.00	11337	20230323	-73.05	2810	20240201	8.72	4455	-31.43	20240110	2810	8.72	20240201	14880	-79.47	20230323	2810	8.72	20240201	0.01	N	304840	500	105 억	65772	N	N	N	N
53	20240221	131005	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	35	2	1.16	177391095	58100	41.57	3030	3115	2995	3935	2125	3030	3053.20	0.31	-5179	3153	3091	3028	2966	2903	3122	2997	105	905	500	2120	5	1	21089464	646	-3.32	11.74	12	0.28	-923.00	261.00	11337	20230323	-72.96	2810	20240201	9.07	4455	-31.20	20240110	2810	9.07	20240201	14880	-79.40	20230323	2810	9.07	20240201	0.01	N	304840	500	105 억	65772	N	N	N	N
54	20240221	121008	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	15	2	0.50	160870935	52694	37.71	3030	3115	2995	3935	2125	3030	3052.93	0.31	-3125	3153	3091	3028	2966	2903	3122	2997	105	905	500	2120	5	1	21089464	642	-3.30	11.67	12	0.25	-923.00	261.00	11337	20230323	-73.14	2810	20240201	8.36	4455	-31.65	20240110	2810	8.36	20240201	14880	-79.54	20230323	2810	8.36	20240201	0.01	N	304840	500	105 억	65772	N	N	N	N
55	20240221	111015	57	100.00	KOSDAQ	제약	N	N	N	N	N	3065	35	2	1.16	133310540	43641	31.23	3030	3115	2995	3935	2125	3030	3054.71	0.31	-5135	3153	3091	3028	2966	2903	3122	2997	105	905	500	2120	5	1	21089464	646	-3.32	11.74	12	0.21	-923.00	261.00	11337	20230323	-72.96	2810	20240201	9.07	4455	-31.20	20240110	2810	9.07	20240201	14880	-79.40	20230323	2810	9.07	20240201	0.01	N	304840	500	105 억	65772	N	N	N	N
56	20240221	101005	57	100.00	KOSDAQ	제약	N	N	N	N	N	3085	55	2	1.82	86702660	28563	20.44	3030	3100	2995	3935	2125	3030	3035.49	0.31	-2743	3153	3091	3028	2966	2903	3122	2997	105	905	500	2120	5	1	21089464	651	-3.34	11.82	12	0.14	-923.00	261.00	11337	20230323	-72.79	2810	20240201	9.79	4455	-30.75	20240110	2810	9.79	20240201	14880	-79.27	20230323	2810	9.79	20240201	0.01	N	304840	500	105 억	65772	N	N	N	N
57	20240221	091006	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	-10	5	-0.33	5356210	1769	1.27	3030	3040	3010	3935	2125	3030	3027.82	0.31	136	3153	3091	3028	2966	2903	3122	2997	105	905	500	2120	5	1	21089464	637	-3.27	11.57	12	0.01	-923.00	261.00	11337	20230323	-73.36	2810	20240201	7.47	4455	-32.21	20240110	2810	7.47	20240201	14880	-79.70	20230323	2810	7.47	20240201	0.01	N	304840	500	105 억	65772	N	N	N	N
58	20240220	161000	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	15	2	0.50	418166560	138455	93.60	3015	3090	2965	3915	2115	3015	3020.23	0.30	1462	3151	3082	2976	2907	2801	3117	2942	105	900	500	2110	5	1	21089464	639	-3.28	11.61	12	0.66	-923.00	261.00	11337	20230323	-73.27	2810	20240201	7.83	4455	-31.99	20240110	2810	7.83	20240201	14880	-79.64	20230323	2810	7.83	20240201	0.01	N	304840	500	105 억	64184	N	N	N	N
59	20240220	150959	57	100.00	KOSDAQ	제약	N	N	N	N	N	3025	10	2	0.33	409575920	135636	91.69	3015	3090	2965	3915	2115	3015	3019.67	0.30	1796	3151	3082	2976	2907	2801	3117	2942	105	900	500	2110	5	1	21089464	638	-3.28	11.59	12	0.64	-923.00	261.00	11337	20230323	-73.32	2810	20240201	7.65	4455	-32.10	20240110	2810	7.65	20240201	14880	-79.67	20230323	2810	7.65	20240201	0.01	N	304840	500	105 억	64184	N	N	N	N
60	20240220	140956	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	40	2	1.33	358239525	118728	80.26	3015	3090	2965	3915	2115	3015	3017.31	0.30	4818	3151	3082	2976	2907	2801	3117	2942	105	900	500	2110	5	1	21089464	644	-3.31	11.70	12	0.56	-923.00	261.00	11337	20230323	-73.05	2810	20240201	8.72	4455	-31.43	20240110	2810	8.72	20240201	14880	-79.47	20230323	2810	8.72	20240201	0.01	N	304840	500	105 억	64184	N	N	N	N
61	20240220	131001	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	45	2	1.49	325802380	108054	73.05	3015	3090	2965	3915	2115	3015	3015.18	0.30	6615	3151	3082	2976	2907	2801	3117	2942	105	900	500	2110	5	1	21089464	645	-3.32	11.72	12	0.51	-923.00	261.00	11337	20230323	-73.01	2810	20240201	8.90	4455	-31.31	20240110	2810	8.90	20240201	14880	-79.44	20230323	2810	8.90	20240201	0.01	N	304840	500	105 억	64184	N	N	N	N
62	20240220	120951	57	100.00	KOSDAQ	제약	N	N	N	N	N	3035	20	2	0.66	219850690	73169	49.46	3015	3045	2965	3915	2115	3015	3004.70	0.30	787	3151	3082	2976	2907	2801	3117	2942	105	900	500	2110	5	1	21089464	640	-3.29	11.63	12	0.35	-923.00	261.00	11337	20230323	-73.23	2810	20240201	8.01	4455	-31.87	20240110	2810	8.01	20240201	14880	-79.60	20230323	2810	8.01	20240201	0.01	N	304840	500	105 억	64184	N	N	N	N
63	20240220	110955	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	0	3	0.00	157762530	52595	35.55	3015	3045	2965	3915	2115	3015	2999.57	0.30	-1548	3151	3082	2976	2907	2801	3117	2942	105	900	500	2110	5	1	21089464	636	-3.27	11.55	12	0.25	-923.00	261.00	11337	20230323	-73.41	2810	20240201	7.30	4455	-32.32	20240110	2810	7.30	20240201	14880	-79.74	20230323	2810	7.30	20240201	0.01	N	304840	500	105 억	64184	N	N	N	N
64	20240220	100947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2995	-20	5	-0.66	130810980	43608	29.48	3015	3045	2970	3915	2115	3015	2999.70	0.30	-4675	3151	3082	2976	2907	2801	3117	2942	105	900	500	2110	5	1	21089464	632	-3.24	11.48	12	0.21	-923.00	261.00	11337	20230323	-73.58	2810	20240201	6.58	4455	-32.77	20240110	2810	6.58	20240201	14880	-79.87	20230323	2810	6.58	20240201	0.01	N	304840	500	105 억	64184	N	N	N	N
65	20240220	091006	57	100.00	KOSDAQ	제약	N	N	N	N	N	3030	15	2	0.50	30200455	10049	6.79	3015	3045	3000	3915	2115	3015	3005.32	0.30	2114	3151	3082	2976	2907	2801	3117	2942	105	900	500	2110	5	1	21089464	639	-3.28	11.61	12	0.05	-923.00	261.00	11337	20230323	-73.27	2810	20240201	7.83	4455	-31.99	20240110	2810	7.83	20240201	14880	-79.64	20230323	2810	7.83	20240201	0.01	N	304840	500	105 억	64184	N	N	N	N
66	20240219	161001	57	100.00	KOSDAQ	제약	N	N	N	N	N	3015	140	2	4.87	435765635	147014	123.30	2905	3045	2870	3735	2015	2875	2964.05	0.22	18199	2945	2910	2875	2840	2805	2892	2822	105	860	500	2010	5	1	21089464	636	-3.27	11.55	12	0.70	-923.00	261.00	11337	20230323	-73.41	2810	20240201	7.30	4455	-32.32	20240110	2810	7.30	20240201	14880	-79.74	20230323	2810	7.30	20240201	0.01	N	304840	500	105 억	46092	N	N	N	N
67	20240219	151005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	115	2	4.00	423778085	143032	119.96	2905	3045	2870	3735	2015	2875	2962.82	0.22	18262	2945	2910	2875	2840	2805	2892	2822	105	860	500	2010	5	1	21089464	631	-3.24	11.46	12	0.68	-923.00	261.00	11337	20230323	-73.63	2810	20240201	6.41	4455	-32.88	20240110	2810	6.41	20240201	14880	-79.91	20230323	2810	6.41	20240201	0.01	N	304840	500	105 억	46092	N	N	N	N
68	20240219	141004	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	85	2	2.96	239092720	81411	68.28	2905	2970	2870	3735	2015	2875	2936.86	0.22	14590	2945	2910	2875	2840	2805	2892	2822	105	860	500	2010	5	1	21089464	624	-3.21	11.34	12	0.39	-923.00	261.00	11337	20230323	-73.89	2810	20240201	5.34	4455	-33.56	20240110	2810	5.34	20240201	14880	-80.11	20230323	2810	5.34	20240201	0.01	N	304840	500	105 억	46092	N	N	N	N
69	20240219	131001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2940	65	2	2.26	190741260	65055	54.56	2905	2960	2870	3735	2015	2875	2932.00	0.22	15910	2945	2910	2875	2840	2805	2892	2822	105	860	500	2010	5	1	21089464	620	-3.19	11.26	12	0.31	-923.00	261.00	11337	20230323	-74.07	2810	20240201	4.63	4455	-34.01	20240110	2810	4.63	20240201	14880	-80.24	20230323	2810	4.63	20240201	0.01	N	304840	500	105 억	46092	N	N	N	N
70	20240219	121001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	60	2	2.09	175827640	59965	50.29	2905	2960	2870	3735	2015	2875	2932.17	0.22	18432	2945	2910	2875	2840	2805	2892	2822	105	860	500	2010	5	1	21089464	619	-3.18	11.25	12	0.28	-923.00	261.00	11337	20230323	-74.11	2810	20240201	4.45	4455	-34.12	20240110	2810	4.45	20240201	14880	-80.28	20230323	2810	4.45	20240201	0.01	N	304840	500	105 억	46092	N	N	N	N
71	20240219	110958	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	60	2	2.09	141241780	48170	40.40	2905	2960	2870	3735	2015	2875	2932.15	0.22	16181	2945	2910	2875	2840	2805	2892	2822	105	860	500	2010	5	1	21089464	619	-3.18	11.25	12	0.23	-923.00	261.00	11337	20230323	-74.11	2810	20240201	4.45	4455	-34.12	20240110	2810	4.45	20240201	14880	-80.28	20230323	2810	4.45	20240201	0.01	N	304840	500	105 억	46092	N	N	N	N
72	20240219	100953	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	75	2	2.61	105039970	35878	30.09	2905	2960	2870	3735	2015	2875	2927.70	0.22	11505	2945	2910	2875	2840	2805	2892	2822	105	860	500	2010	5	1	21089464	622	-3.20	11.30	12	0.17	-923.00	261.00	11337	20230323	-73.98	2810	20240201	4.98	4455	-33.78	20240110	2810	4.98	20240201	14880	-80.17	20230323	2810	4.98	20240201	0.01	N	304840	500	105 억	46092	N	N	N	N
73	20240219	090955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	55	2	1.91	26785125	9262	7.77	2905	2940	2870	3735	2015	2875	2891.94	0.22	5811	2945	2910	2875	2840	2805	2892	2822	105	860	500	2010	5	1	21089464	618	-3.17	11.23	12	0.04	-923.00	261.00	11337	20230323	-74.16	2810	20240201	4.27	4455	-34.23	20240110	2810	4.27	20240201	14880	-80.31	20230323	2810	4.27	20240201	0.01	N	304840	500	105 억	46092	N	N	N	N
74	20240216	160947	57	100.00	KOSDAQ	제약	N	N	N	N	N	2875	-25	5	-0.86	340612230	118985	141.92	2905	2910	2840	3770	2030	2900	2862.65	0.29	-17534	2990	2945	2920	2875	2850	2932	2862	105	870	500	2030	5	1	21089464	606	-3.11	11.02	12	0.56	-923.00	261.00	11337	20230323	-74.64	2810	20240201	2.31	4455	-35.47	20240110	2810	2.31	20240201	14880	-80.68	20230323	2810	2.31	20240201	0.01	N	304840	500	105 억	61088	N	N	N	N
75	20240216	150955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	-30	5	-1.03	324330635	113300	135.14	2905	2910	2840	3770	2030	2900	2862.58	0.29	-16955	2990	2945	2920	2875	2850	2932	2862	105	870	500	2030	5	1	21089464	605	-3.11	11.00	12	0.54	-923.00	261.00	11337	20230323	-74.68	2810	20240201	2.14	4455	-35.58	20240110	2810	2.14	20240201	14880	-80.71	20230323	2810	2.14	20240201	0.01	N	304840	500	105 억	61088	N	N	N	N
76	20240216	140959	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	-10	5	-0.34	285950140	99875	119.13	2905	2910	2840	3770	2030	2900	2863.08	0.29	-16619	2990	2945	2920	2875	2850	2932	2862	105	870	500	2030	5	1	21089464	609	-3.13	11.07	12	0.47	-923.00	261.00	11337	20230323	-74.51	2810	20240201	2.85	4455	-35.13	20240110	2810	2.85	20240201	14880	-80.58	20230323	2810	2.85	20240201	0.01	N	304840	500	105 억	61088	N	N	N	N
77	20240216	130953	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	-35	5	-1.21	265072870	92626	110.48	2905	2910	2840	3770	2030	2900	2861.75	0.29	-20031	2990	2945	2920	2875	2850	2932	2862	105	870	500	2030	5	1	21089464	604	-3.10	10.98	12	0.44	-923.00	261.00	11337	20230323	-74.73	2810	20240201	1.96	4455	-35.69	20240110	2810	1.96	20240201	14880	-80.75	20230323	2810	1.96	20240201	0.01	N	304840	500	105 억	61088	N	N	N	N
78	20240216	120956	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	-40	5	-1.38	230695845	80579	96.11	2905	2910	2845	3770	2030	2900	2862.98	0.29	-13407	2990	2945	2920	2875	2850	2932	2862	105	870	500	2030	5	1	21089464	603	-3.10	10.96	12	0.38	-923.00	261.00	11337	20230323	-74.77	2810	20240201	1.78	4455	-35.80	20240110	2810	1.78	20240201	14880	-80.78	20230323	2810	1.78	20240201	0.01	N	304840	500	105 억	61088	N	N	N	N
79	20240216	111002	57	100.00	KOSDAQ	제약	N	N	N	N	N	2875	-25	5	-0.86	170688130	59546	71.02	2905	2910	2845	3770	2030	2900	2866.49	0.29	-13784	2990	2945	2920	2875	2850	2932	2862	105	870	500	2030	5	1	21089464	606	-3.11	11.02	12	0.28	-923.00	261.00	11337	20230323	-74.64	2810	20240201	2.31	4455	-35.47	20240110	2810	2.31	20240201	14880	-80.68	20230323	2810	2.31	20240201	0.01	N	304840	500	105 억	61088	N	N	N	N
80	20240216	100955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	-50	5	-1.72	139296245	48596	57.96	2905	2910	2845	3770	2030	2900	2866.41	0.29	-15573	2990	2945	2920	2875	2850	2932	2862	105	870	500	2030	5	1	21089464	601	-3.09	10.92	12	0.23	-923.00	261.00	11337	20230323	-74.86	2810	20240201	1.42	4455	-36.03	20240110	2810	1.42	20240201	14880	-80.85	20230323	2810	1.42	20240201	0.01	N	304840	500	105 억	61088	N	N	N	N
81	20240216	090949	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	10	2	0.34	17791790	6137	7.32	2905	2910	2890	3770	2030	2900	2899.10	0.29	-4096	2990	2945	2920	2875	2850	2932	2862	105	870	500	2030	5	1	21089464	614	-3.15	11.15	12	0.03	-923.00	261.00	11337	20230323	-74.33	2810	20240201	3.56	4455	-34.68	20240110	2810	3.56	20240201	14880	-80.44	20230323	2810	3.56	20240201	0.01	N	304840	500	105 억	61088	N	N	N	N
82	20240215	160946	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	-10	5	-0.34	238484885	81569	145.61	2920	2965	2895	3780	2040	2910	2923.72	0.25	8319	3043	2976	2933	2866	2823	2955	2845	105	870	500	2030	5	1	21089464	612	-3.14	11.11	12	0.39	-923.00	261.00	11337	20230323	-74.42	2810	20240201	3.20	4455	-34.90	20240110	2810	3.20	20240201	14880	-80.51	20230323	2810	3.20	20240201	0.01	N	304840	500	105 억	52769	N	N	N	N
83	20240215	150952	57	100.00	KOSDAQ	제약	N	N	N	N	N	2905	-5	5	-0.17	227630670	77830	138.94	2920	2965	2895	3780	2040	2910	2924.72	0.25	8768	3043	2976	2933	2866	2823	2955	2845	105	870	500	2030	5	1	21089464	613	-3.15	11.13	12	0.37	-923.00	261.00	11337	20230323	-74.38	2810	20240201	3.38	4455	-34.79	20240110	2810	3.38	20240201	14880	-80.48	20230323	2810	3.38	20240201	0.01	N	304840	500	105 억	52769	N	N	N	N
84	20240215	140946	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	20	2	0.69	138824900	47355	84.53	2920	2965	2895	3780	2040	2910	2931.58	0.25	3351	3043	2976	2933	2866	2823	2955	2845	105	870	500	2030	5	1	21089464	618	-3.17	11.23	12	0.22	-923.00	261.00	11337	20230323	-74.16	2810	20240201	4.27	4455	-34.23	20240110	2810	4.27	20240201	14880	-80.31	20230323	2810	4.27	20240201	0.01	N	304840	500	105 억	52769	N	N	N	N
85	20240215	130920	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	50	2	1.72	122225405	41710	74.46	2920	2965	2895	3780	2040	2910	2930.36	0.25	2627	3043	2976	2933	2866	2823	2955	2845	105	870	500	2030	5	1	21089464	624	-3.21	11.34	12	0.20	-923.00	261.00	11337	20230323	-73.89	2810	20240201	5.34	4455	-33.56	20240110	2810	5.34	20240201	14880	-80.11	20230323	2810	5.34	20240201	0.01	N	304840	500	105 억	52769	N	N	N	N
86	20240215	120946	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	50	2	1.72	106631065	36414	65.00	2920	2965	2895	3780	2040	2910	2928.30	0.25	2885	3043	2976	2933	2866	2823	2955	2845	105	870	500	2030	5	1	21089464	624	-3.21	11.34	12	0.17	-923.00	261.00	11337	20230323	-73.89	2810	20240201	5.34	4455	-33.56	20240110	2810	5.34	20240201	14880	-80.11	20230323	2810	5.34	20240201	0.01	N	304840	500	105 억	52769	N	N	N	N
87	20240215	110939	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	40	2	1.37	95505435	32649	58.28	2920	2960	2895	3780	2040	2910	2925.22	0.25	768	3043	2976	2933	2866	2823	2955	2845	105	870	500	2030	5	1	21089464	622	-3.20	11.30	12	0.15	-923.00	261.00	11337	20230323	-73.98	2810	20240201	4.98	4455	-33.78	20240110	2810	4.98	20240201	14880	-80.17	20230323	2810	4.98	20240201	0.01	N	304840	500	105 억	52769	N	N	N	N
88	20240215	100939	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	20	2	0.69	72673850	24891	44.43	2920	2960	2895	3780	2040	2910	2919.68	0.25	-236	3043	2976	2933	2866	2823	2955	2845	105	870	500	2030	5	1	21089464	618	-3.17	11.23	12	0.12	-923.00	261.00	11337	20230323	-74.16	2810	20240201	4.27	4455	-34.23	20240110	2810	4.27	20240201	14880	-80.31	20230323	2810	4.27	20240201	0.01	N	304840	500	105 억	52769	N	N	N	N
89	20240215	090942	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	20	2	0.69	7164105	2469	4.41	2920	2930	2895	3780	2040	2910	2901.62	0.25	-569	3043	2976	2933	2866	2823	2955	2845	105	870	500	2030	5	1	21089464	618	-3.17	11.23	12	0.01	-923.00	261.00	11337	20230323	-74.16	2810	20240201	4.27	4455	-34.23	20240110	2810	4.27	20240201	14880	-80.31	20230323	2810	4.27	20240201	0.01	N	304840	500	105 억	52769	N	N	N	N
90	20240214	160935	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	-50	5	-1.69	163018730	55956	92.85	2935	3000	2890	3845	2075	2960	2913.34	0.29	-7946	3036	2997	2951	2912	2866	3017	2932	105	885	500	2070	5	1	21089464	614	-3.15	11.15	12	0.27	-923.00	261.00	11733	20230208	-75.20	2810	20240201	3.56	4455	-34.68	20240110	2810	3.56	20240201	14880	-80.44	20230323	2810	3.56	20240201	0.01	N	304840	500	105 억	60760	N	N	N	N
91	20240214	150938	57	100.00	KOSDAQ	제약	N	N	N	N	N	2905	-55	5	-1.86	157224075	53962	89.54	2935	3000	2890	3845	2075	2960	2913.61	0.29	-7167	3036	2997	2951	2912	2866	3017	2932	105	885	500	2070	5	1	21089464	613	-3.15	11.13	12	0.26	-923.00	261.00	11733	20230208	-75.24	2810	20240201	3.38	4455	-34.79	20240110	2810	3.38	20240201	14880	-80.48	20230323	2810	3.38	20240201	0.01	N	304840	500	105 억	60760	N	N	N	N
92	20240214	140933	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	-40	5	-1.35	129565275	44445	73.75	2935	3000	2890	3845	2075	2960	2915.18	0.29	-4170	3036	2997	2951	2912	2866	3017	2932	105	885	500	2070	5	1	21089464	616	-3.16	11.19	12	0.21	-923.00	261.00	11733	20230208	-75.11	2810	20240201	3.91	4455	-34.46	20240110	2810	3.91	20240201	14880	-80.38	20230323	2810	3.91	20240201	0.01	N	304840	500	105 억	60760	N	N	N	N
93	20240214	130936	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	-35	5	-1.18	117712095	40387	67.02	2935	3000	2890	3845	2075	2960	2914.60	0.29	-4220	3036	2997	2951	2912	2866	3017	2932	105	885	500	2070	5	1	21089464	617	-3.17	11.21	12	0.19	-923.00	261.00	11733	20230208	-75.07	2810	20240201	4.09	4455	-34.34	20240110	2810	4.09	20240201	14880	-80.34	20230323	2810	4.09	20240201	0.01	N	304840	500	105 억	60760	N	N	N	N
94	20240214	120927	57	100.00	KOSDAQ	제약	N	N	N	N	N	2915	-45	5	-1.52	100625845	34584	57.39	2935	2955	2890	3845	2075	2960	2909.61	0.29	-3034	3036	2997	2951	2912	2866	3017	2932	105	885	500	2070	5	1	21089464	615	-3.16	11.17	12	0.16	-923.00	261.00	11733	20230208	-75.16	2810	20240201	3.74	4455	-34.57	20240110	2810	3.74	20240201	14880	-80.41	20230323	2810	3.74	20240201	0.01	N	304840	500	105 억	60760	N	N	N	N
95	20240214	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	2915	-45	5	-1.52	47654585	16355	27.14	2935	2935	2890	3845	2075	2960	2913.76	0.29	-2618	3036	2997	2951	2912	2866	3017	2932	105	885	500	2070	5	1	21089464	615	-3.16	11.17	12	0.08	-923.00	261.00	11733	20230208	-75.16	2810	20240201	3.74	4455	-34.57	20240110	2810	3.74	20240201	14880	-80.41	20230323	2810	3.74	20240201	0.01	N	304840	500	105 억	60760	N	N	N	N
96	20240214	090926	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	-25	5	-0.84	6207405	2132	3.54	2935	2935	2890	3845	2075	2960	2911.54	0.29	976	3036	2997	2951	2912	2866	3017	2932	105	885	500	2070	5	1	21089464	619	-3.18	11.25	12	0.01	-923.00	261.00	11733	20230208	-74.99	2810	20240201	4.45	4455	-34.12	20240110	2810	4.45	20240201	14880	-80.28	20230323	2810	4.45	20240201	0.01	N	304840	500	105 억	60760	N	N	N	N
97	20240213	160923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	55	2	1.89	177908950	60074	140.35	2905	2990	2905	3775	2035	2905	2961.50	0.18	22114	2975	2940	2910	2875	2845	2957	2892	105	870	500	2030	5	1	21089464	624	-3.21	11.34	12	0.28	-923.00	261.00	11733	20230208	-74.77	2810	20240201	5.34	4455	-33.56	20240110	2810	5.34	20240201	14880	-80.11	20230323	2810	5.34	20240201	0.01	N	304840	500	105 억	38136	N	N	N	N
98	20240213	150923	57	100.00	KOSDAQ	제약	N	N	N	N	N	2955	50	2	1.72	177084240	59796	139.70	2905	2990	2905	3775	2035	2905	2961.47	0.18	22174	2975	2940	2910	2875	2845	2957	2892	105	870	500	2030	5	1	21089464	623	-3.20	11.32	12	0.28	-923.00	261.00	11733	20230208	-74.81	2810	20240201	5.16	4455	-33.67	20240110	2810	5.16	20240201	14880	-80.14	20230323	2810	5.16	20240201	0.01	N	304840	500	105 억	38136	N	N	N	N
99	20240213	140932	57	100.00	KOSDAQ	제약	N	N	N	N	N	2980	75	2	2.58	136481880	46155	107.83	2905	2985	2905	3775	2035	2905	2957.03	0.18	18283	2975	2940	2910	2875	2845	2957	2892	105	870	500	2030	5	1	21089464	628	-3.23	11.42	12	0.22	-923.00	261.00	11733	20230208	-74.60	2810	20240201	6.05	4455	-33.11	20240110	2810	6.05	20240201	14880	-79.97	20230323	2810	6.05	20240201	0.01	N	304840	500	105 억	38136	N	N	N	N
100	20240213	130919	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	45	2	1.55	102687985	34793	81.29	2905	2975	2905	3775	2035	2905	2951.40	0.18	10540	2975	2940	2910	2875	2845	2957	2892	105	870	500	2030	5	1	21089464	622	-3.20	11.30	12	0.16	-923.00	261.00	11733	20230208	-74.86	2810	20240201	4.98	4455	-33.78	20240110	2810	4.98	20240201	14880	-80.17	20230323	2810	4.98	20240201	0.01	N	304840	500	105 억	38136	N	N	N	N
101	20240213	120930	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	55	2	1.89	95495925	32363	75.61	2905	2975	2905	3775	2035	2905	2950.77	0.18	9627	2975	2940	2910	2875	2845	2957	2892	105	870	500	2030	5	1	21089464	624	-3.21	11.34	12	0.15	-923.00	261.00	11733	20230208	-74.77	2810	20240201	5.34	4455	-33.56	20240110	2810	5.34	20240201	14880	-80.11	20230323	2810	5.34	20240201	0.01	N	304840	500	105 억	38136	N	N	N	N
102	20240213	110953	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	55	2	1.89	69010085	23364	54.58	2905	2975	2905	3775	2035	2905	2953.69	0.18	6536	2975	2940	2910	2875	2845	2957	2892	105	870	500	2030	5	1	21089464	624	-3.21	11.34	12	0.11	-923.00	261.00	11733	20230208	-74.77	2810	20240201	5.34	4455	-33.56	20240110	2810	5.34	20240201	14880	-80.11	20230323	2810	5.34	20240201	0.01	N	304840	500	105 억	38136	N	N	N	N
103	20240213	100812	57	100.00	KOSDAQ	제약	N	N	N	N	N	2950	45	2	1.55	42598880	14414	33.68	2905	2975	2905	3775	2035	2905	2955.38	0.18	6851	2975	2940	2910	2875	2845	2957	2892	105	870	500	2030	5	1	21089464	622	-3.20	11.30	12	0.07	-923.00	261.00	11733	20230208	-74.86	2810	20240201	4.98	4455	-33.78	20240110	2810	4.98	20240201	14880	-80.17	20230323	2810	4.98	20240201	0.01	N	304840	500	105 억	38136	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History