KissMeData/067080/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

44 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	160602	57	100.00	KOSDAQ	제약	N	N	N	N	N	11330	960	2	9.26	9982069300	895097	213.12	10440	11950	10270	13480	7260	10370	11151.88	1.01	15749	11183	10776	10463	10056	9743	10980	10260	93	3110	500	7460	10	1	18616650	2109	188.83	2.42	12	4.81	60.00	4682.00	15980	20230919	-29.10	7390	20230726	53.32	11950	-5.19	20240229	8680	30.53	20240118	15980	-29.10	20230919	7390	53.32	20230726	3.90	N	067080	500	93 억	187856	N	N	537	N	N
3	20240229	150605	57	100.00	KOSDAQ	제약	N	N	N	N	N	11300	930	2	8.97	4906236980	452210	107.67	10440	11440	10270	13480	7260	10370	10849.79	1.01	9506	11183	10776	10463	10056	9743	10980	10260	93	3110	500	7460	10	1	18616650	2104	188.33	2.41	12	2.43	60.00	4682.00	15980	20230919	-29.29	7390	20230726	52.91	11440	-1.22	20240229	8680	30.18	20240118	15980	-29.29	20230919	7390	52.91	20230726	3.90	N	067080	500	93 억	187856	N	N	684	N	N
4	20240229	140604	57	100.00	KOSDAQ	제약	N	N	N	N	N	10610	240	2	2.31	2458926920	232298	55.31	10440	10850	10270	13480	7260	10370	10585.51	1.01	-17853	11183	10776	10463	10056	9743	10980	10260	93	3110	500	7460	10	1	18616650	1975	176.83	2.27	12	1.25	60.00	4682.00	15980	20230919	-33.60	7390	20230726	43.57	10870	-2.39	20240228	8680	22.24	20240118	15980	-33.60	20230919	7390	43.57	20230726	3.90	N	067080	500	93 억	187856	N	N	684	N	N
5	20240229	130605	57	100.00	KOSDAQ	제약	N	N	N	N	N	10570	200	2	1.93	1932949530	183297	43.64	10440	10810	10270	13480	7260	10370	10545.74	1.01	-11916	11183	10776	10463	10056	9743	10980	10260	93	3110	500	7460	10	1	18616650	1968	176.17	2.26	12	0.98	60.00	4682.00	15980	20230919	-33.85	7390	20230726	43.03	10870	-2.76	20240228	8680	21.77	20240118	15980	-33.85	20230919	7390	43.03	20230726	3.90	N	067080	500	93 억	187856	N	N	684	N	N
6	20240229	120603	57	100.00	KOSDAQ	제약	N	N	N	N	N	10670	300	2	2.89	1827493040	173354	41.28	10440	10810	10270	13480	7260	10370	10542.27	1.01	-12276	11183	10776	10463	10056	9743	10980	10260	93	3110	500	7460	10	1	18616650	1986	177.83	2.28	12	0.93	60.00	4682.00	15980	20230919	-33.23	7390	20230726	44.38	10870	-1.84	20240228	8680	22.93	20240118	15980	-33.23	20230919	7390	44.38	20230726	3.90	N	067080	500	93 억	187856	N	N	684	N	N
7	20240229	110605	57	100.00	KOSDAQ	제약	N	N	N	N	N	10790	420	2	4.05	1581746530	150259	35.78	10440	10810	10270	13480	7260	10370	10527.12	1.01	-12488	11183	10776	10463	10056	9743	10980	10260	93	3110	500	7460	10	1	18616650	2009	179.83	2.30	12	0.81	60.00	4682.00	15980	20230919	-32.48	7390	20230726	46.01	10870	-0.74	20240228	8680	24.31	20240118	15980	-32.48	20230919	7390	46.01	20230726	3.90	N	067080	500	93 억	187856	N	N	684	N	N
8	20240229	100604	57	100.00	KOSDAQ	제약	N	N	N	N	N	10430	60	2	0.58	826897190	79302	18.88	10440	10590	10270	13480	7260	10370	10427.41	1.01	-5103	11183	10776	10463	10056	9743	10980	10260	93	3110	500	7460	10	1	18616650	1942	173.83	2.23	12	0.43	60.00	4682.00	15980	20230919	-34.73	7390	20230726	41.14	10870	-4.05	20240228	8680	20.16	20240118	15980	-34.73	20230919	7390	41.14	20230726	3.90	N	067080	500	93 억	187856	N	N	684	N	N
9	20240229	090604	57	100.00	KOSDAQ	제약	N	N	N	N	N	10560	190	2	1.83	109581090	10465	2.49	10440	10560	10420	13480	7260	10370	10474.20	1.01	-1477	11183	10776	10463	10056	9743	10980	10260	93	3110	500	7460	10	1	18616650	1966	176.00	2.26	12	0.06	60.00	4682.00	15980	20230919	-33.92	7390	20230726	42.90	10870	-2.85	20240228	8680	21.66	20240118	15980	-33.92	20230919	7390	42.90	20230726	3.90	N	067080	500	93 억	187856	N	N	684	N	N
10	20240228	160530	57	100.00	KOSDAQ	제약	N	N	N	N	N	10370	270	2	2.67	4383838850	418099	99.18	10190	10870	10150	13130	7070	10100	10487.04	1.01	-1228	10786	10442	10026	9682	9266	10615	9855	93	3030	500	7270	10	1	18616650	1931	172.83	2.21	12	2.25	60.00	4682.00	15980	20230919	-35.11	7390	20230726	40.32	10870	-4.60	20240228	8680	19.47	20240118	15980	-35.11	20230919	7390	40.32	20230726	4.02	N	067080	500	93 억	187419	N	N	684	N	N
11	20240228	150531	57	100.00	KOSDAQ	제약	N	N	N	N	N	10400	300	2	2.97	4260705000	406244	96.36	10190	10870	10150	13130	7070	10100	10489.85	1.01	-2672	10786	10442	10026	9682	9266	10615	9855	93	3030	500	7270	10	1	18616650	1936	173.33	2.22	12	2.18	60.00	4682.00	15980	20230919	-34.92	7390	20230726	40.73	10870	-4.32	20240228	8680	19.82	20240118	15980	-34.92	20230919	7390	40.73	20230726	4.02	N	067080	500	93 억	187419	N	N	1191	N	N
12	20240228	140604	57	100.00	KOSDAQ	제약	N	N	N	N	N	10490	390	2	3.86	3966472170	378092	89.69	10190	10870	10150	13130	7070	10100	10492.72	1.01	-6180	10786	10442	10026	9682	9266	10615	9855	93	3030	500	7270	10	1	18616650	1953	174.83	2.24	12	2.03	60.00	4682.00	15980	20230919	-34.36	7390	20230726	41.95	10870	-3.50	20240228	8680	20.85	20240118	15980	-34.36	20230919	7390	41.95	20230726	4.02	N	067080	500	93 억	187419	N	N	1191	N	N
13	20240228	130604	57	100.00	KOSDAQ	제약	N	N	N	N	N	10380	280	2	2.77	3737812580	356259	84.51	10190	10870	10150	13130	7070	10100	10493.93	1.01	-5880	10786	10442	10026	9682	9266	10615	9855	93	3030	500	7270	10	1	18616650	1932	173.00	2.22	12	1.91	60.00	4682.00	15980	20230919	-35.04	7390	20230726	40.46	10870	-4.51	20240228	8680	19.59	20240118	15980	-35.04	20230919	7390	40.46	20230726	4.02	N	067080	500	93 억	187419	N	N	1191	N	N
14	20240228	120605	57	100.00	KOSDAQ	제약	N	N	N	N	N	10500	400	2	3.96	3420221710	325893	77.30	10190	10870	10150	13130	7070	10100	10497.22	1.01	-6339	10786	10442	10026	9682	9266	10615	9855	93	3030	500	7270	10	1	18616650	1955	175.00	2.24	12	1.75	60.00	4682.00	15980	20230919	-34.29	7390	20230726	42.08	10870	-3.40	20240228	8680	20.97	20240118	15980	-34.29	20230919	7390	42.08	20230726	4.02	N	067080	500	93 억	187419	N	N	1191	N	N
15	20240228	110540	57	100.00	KOSDAQ	제약	N	N	N	N	N	10600	500	2	4.95	2165102400	207996	49.34	10190	10600	10150	13130	7070	10100	10412.18	1.01	-19843	10786	10442	10026	9682	9266	10615	9855	93	3030	500	7270	10	1	18616650	1973	176.67	2.26	12	1.12	60.00	4682.00	15980	20230919	-33.67	7390	20230726	43.44	10600	0.00	20240228	8680	22.12	20240118	15980	-33.67	20230919	7390	43.44	20230726	4.02	N	067080	500	93 억	187419	N	N	1191	N	N
16	20240228	100602	57	100.00	KOSDAQ	제약	N	N	N	N	N	10350	250	2	2.48	1530862780	147553	35.00	10190	10560	10150	13130	7070	10100	10378.56	1.01	-27888	10786	10442	10026	9682	9266	10615	9855	93	3030	500	7270	10	1	18616650	1927	172.50	2.21	12	0.79	60.00	4682.00	15980	20230919	-35.23	7390	20230726	40.05	10560	-1.99	20240228	8680	19.24	20240118	15980	-35.23	20230919	7390	40.05	20230726	4.02	N	067080	500	93 억	187419	N	N	1191	N	N
17	20240228	090604	57	100.00	KOSDAQ	제약	N	N	N	N	N	10200	100	2	0.99	296145600	28921	6.86	10190	10340	10150	13130	7070	10100	10249.57	1.01	-10517	10786	10442	10026	9682	9266	10615	9855	93	3030	500	7270	10	1	18616650	1899	170.00	2.18	12	0.16	60.00	4682.00	15980	20230919	-36.17	7390	20230726	38.02	10370	-1.64	20240227	8680	17.51	20240118	15980	-36.17	20230919	7390	38.02	20230726	4.02	N	067080	500	93 억	187419	N	N	1191	N	N
18	20240227	160603	57	100.00	KOSDAQ	제약	N	N	N	N	N	10100	310	2	3.17	4212838040	418837	156.67	9880	10370	9610	12720	6860	9790	10058.26	0.98	5599	10216	10002	9686	9472	9156	10110	9580	93	2930	500	7040	10	1	18616650	1880	168.33	2.16	12	2.25	60.00	4682.00	15980	20230919	-36.80	7390	20230726	36.67	10370	-2.60	20240227	8680	16.36	20240118	15980	-36.80	20230919	7390	36.67	20230726	4.17	N	067080	500	93 억	182946	N	N	1191	N	N
19	20240227	150605	57	100.00	KOSDAQ	제약	N	N	N	N	N	10150	360	2	3.68	4080509230	405753	151.78	9880	10370	9610	12720	6860	9790	10056.63	0.98	9080	10216	10002	9686	9472	9156	10110	9580	93	2930	500	7040	10	1	18616650	1890	169.17	2.17	12	2.18	60.00	4682.00	15980	20230919	-36.48	7390	20230726	37.35	10370	-2.12	20240227	8680	16.94	20240118	15980	-36.48	20230919	7390	37.35	20230726	4.17	N	067080	500	93 억	182946	N	N	1031	N	N
20	20240227	140603	57	100.00	KOSDAQ	제약	N	N	N	N	N	10130	340	2	3.47	3746197300	372643	139.39	9880	10370	9610	12720	6860	9790	10053.05	0.98	10524	10216	10002	9686	9472	9156	10110	9580	93	2930	500	7040	10	1	18616650	1886	168.83	2.16	12	2.00	60.00	4682.00	15980	20230919	-36.61	7390	20230726	37.08	10370	-2.31	20240227	8680	16.71	20240118	15980	-36.61	20230919	7390	37.08	20230726	4.17	N	067080	500	93 억	182946	N	N	1031	N	N
21	20240227	130525	57	100.00	KOSDAQ	제약	N	N	N	N	N	10270	480	2	4.90	3159724350	314770	117.74	9880	10370	9610	12720	6860	9790	10038.20	0.98	5763	10216	10002	9686	9472	9156	10110	9580	93	2930	500	7040	10	1	18616650	1912	171.17	2.19	12	1.69	60.00	4682.00	15980	20230919	-35.73	7390	20230726	38.97	10370	-0.96	20240227	8680	18.32	20240118	15980	-35.73	20230919	7390	38.97	20230726	4.17	N	067080	500	93 억	182946	N	N	1031	N	N
22	20240227	120606	57	100.00	KOSDAQ	제약	N	N	N	N	N	10180	390	2	3.98	2188018990	220122	82.34	9880	10250	9610	12720	6860	9790	9940.03	0.98	1101	10216	10002	9686	9472	9156	10110	9580	93	2930	500	7040	10	1	18616650	1895	169.67	2.17	12	1.18	60.00	4682.00	15980	20230919	-36.30	7390	20230726	37.75	10250	-0.68	20240227	8680	17.28	20240118	15980	-36.30	20230919	7390	37.75	20230726	4.17	N	067080	500	93 억	182946	N	N	1031	N	N
23	20240227	110603	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	210	2	2.15	1436567310	145692	54.50	9880	10140	9610	12720	6860	9790	9860.30	0.98	-8347	10216	10002	9686	9472	9156	10110	9580	93	2930	500	7040	10	1	18616650	1862	166.67	2.14	12	0.78	60.00	4682.00	15980	20230919	-37.42	7390	20230726	35.32	10140	-1.38	20240227	8680	15.21	20240118	15980	-37.42	20230919	7390	35.32	20230726	4.17	N	067080	500	93 억	182946	N	N	1031	N	N
24	20240227	100600	57	100.00	KOSDAQ	제약	N	N	N	N	N	9860	70	2	0.72	621559720	63797	23.86	9880	9890	9610	12720	6860	9790	9742.77	0.98	-9834	10216	10002	9686	9472	9156	10110	9580	93	2930	500	7040	10	1	18616650	1836	164.33	2.11	12	0.34	60.00	4682.00	15980	20230919	-38.30	7390	20230726	33.42	9900	-0.40	20240226	8680	13.59	20240118	15980	-38.30	20230919	7390	33.42	20230726	4.17	N	067080	500	93 억	182946	N	N	1031	N	N
25	20240227	090602	57	100.00	KOSDAQ	제약	N	N	N	N	N	9780	-10	5	-0.10	197302990	20168	7.54	9880	9890	9700	12720	6860	9790	9782.97	0.98	-9255	10216	10002	9686	9472	9156	10110	9580	93	2930	500	7040	10	1	18616650	1821	163.00	2.09	12	0.11	60.00	4682.00	15980	20230919	-38.80	7390	20230726	32.34	9900	-1.21	20240226	8680	12.67	20240118	15980	-38.80	20230919	7390	32.34	20230726	4.17	N	067080	500	93 억	182946	N	N	1031	N	N
26	20240226	160601	57	100.00	KOSDAQ	제약	N	N	N	N	N	9790	430	2	4.59	2549193660	263980	111.68	9460	9900	9370	12160	6560	9360	9656.96	0.99	-1907	9966	9662	9466	9162	8966	9815	9315	93	2800	500	6730	10	1	18616650	1823	163.17	2.09	12	1.42	60.00	4682.00	15980	20230919	-38.74	7390	20230726	32.48	9900	-1.11	20240226	8680	12.79	20240118	15980	-38.74	20230919	7390	32.48	20230726	4.15	N	067080	500	93 억	184141	N	N	1031	N	N
27	20240226	150559	57	100.00	KOSDAQ	제약	N	N	N	N	N	9800	440	2	4.70	2399692670	248700	105.22	9460	9900	9370	12160	6560	9360	9649.31	0.99	737	9966	9662	9466	9162	8966	9815	9315	93	2800	500	6730	10	1	18616650	1824	163.33	2.09	12	1.34	60.00	4682.00	15980	20230919	-38.67	7390	20230726	32.61	9900	-1.01	20240226	8680	12.90	20240118	15980	-38.67	20230919	7390	32.61	20230726	4.15	N	067080	500	93 억	184141	N	N	3487	N	N
28	20240226	140600	57	100.00	KOSDAQ	제약	N	N	N	N	N	9620	260	2	2.78	1288688100	135026	57.13	9460	9670	9370	12160	6560	9360	9544.42	0.99	-1391	9966	9662	9466	9162	8966	9815	9315	93	2800	500	6730	10	1	18616650	1791	160.33	2.05	12	0.73	60.00	4682.00	15980	20230919	-39.80	7390	20230726	30.18	9770	-1.54	20240223	8680	10.83	20240118	15980	-39.80	20230919	7390	30.18	20230726	4.15	N	067080	500	93 억	184141	N	N	3487	N	N
29	20240226	130556	57	100.00	KOSDAQ	제약	N	N	N	N	N	9540	180	2	1.92	978506750	102738	43.47	9460	9650	9370	12160	6560	9360	9524.79	0.99	-7170	9966	9662	9466	9162	8966	9815	9315	93	2800	500	6730	10	1	18616650	1776	159.00	2.04	12	0.55	60.00	4682.00	15980	20230919	-40.30	7390	20230726	29.09	9770	-2.35	20240223	8680	9.91	20240118	15980	-40.30	20230919	7390	29.09	20230726	4.15	N	067080	500	93 억	184141	N	N	3487	N	N
30	20240226	120556	57	100.00	KOSDAQ	제약	N	N	N	N	N	9590	230	2	2.46	841841860	88425	37.41	9460	9650	9370	12160	6560	9360	9520.97	0.99	-1543	9966	9662	9466	9162	8966	9815	9315	93	2800	500	6730	10	1	18616650	1785	159.83	2.05	12	0.47	60.00	4682.00	15980	20230919	-39.99	7390	20230726	29.77	9770	-1.84	20240223	8680	10.48	20240118	15980	-39.99	20230919	7390	29.77	20230726	4.15	N	067080	500	93 억	184141	N	N	3487	N	N
31	20240226	110554	57	100.00	KOSDAQ	제약	N	N	N	N	N	9460	100	2	1.07	769069110	80790	34.18	9460	9650	9370	12160	6560	9360	9519.97	0.99	-1318	9966	9662	9466	9162	8966	9815	9315	93	2800	500	6730	10	1	18616650	1761	157.67	2.02	12	0.43	60.00	4682.00	15980	20230919	-40.80	7390	20230726	28.01	9770	-3.17	20240223	8680	8.99	20240118	15980	-40.80	20230919	7390	28.01	20230726	4.15	N	067080	500	93 억	184141	N	N	3487	N	N
32	20240226	100552	57	100.00	KOSDAQ	제약	N	N	N	N	N	9630	270	2	2.88	504530630	53062	22.45	9460	9630	9370	12160	6560	9360	9509.19	0.99	8067	9966	9662	9466	9162	8966	9815	9315	93	2800	500	6730	10	1	18616650	1793	160.50	2.06	12	0.29	60.00	4682.00	15980	20230919	-39.74	7390	20230726	30.31	9770	-1.43	20240223	8680	10.94	20240118	15980	-39.74	20230919	7390	30.31	20230726	4.15	N	067080	500	93 억	184141	N	N	3487	N	N
33	20240226	090552	57	100.00	KOSDAQ	제약	N	N	N	N	N	9400	40	2	0.43	37634170	4000	1.69	9460	9460	9370	12160	6560	9360	9412.62	0.99	-212	9966	9662	9466	9162	8966	9815	9315	93	2800	500	6730	10	1	18616650	1750	156.67	2.01	12	0.02	60.00	4682.00	15980	20230919	-41.18	7390	20230726	27.20	9770	-3.79	20240223	8680	8.29	20240118	15980	-41.18	20230919	7390	27.20	20230726	4.15	N	067080	500	93 억	184141	N	N	3487	N	N
34	20240223	160554	57	100.00	KOSDAQ	제약	N	N	N	N	N	9360	90	2	0.97	2198912950	229765	335.42	9290	9770	9270	12050	6490	9270	9571.20	0.92	13185	9616	9442	9286	9112	8956	9365	9035	93	2780	500	6670	10	1	18616650	1743	156.00	2.00	12	1.23	60.00	4682.00	15980	20230919	-41.43	7390	20230726	26.66	9770	-4.20	20240223	8680	7.83	20240118	15980	-41.43	20230919	7390	26.66	20230726	4.08	N	067080	500	93 억	170724	N	N	3487	N	N
35	20240223	150552	57	100.00	KOSDAQ	제약	N	N	N	N	N	9530	260	2	2.80	2101258410	219382	320.26	9290	9770	9270	12050	6490	9270	9578.08	0.92	12380	9616	9442	9286	9112	8956	9365	9035	93	2780	500	6670	10	1	18616650	1774	158.83	2.04	12	1.18	60.00	4682.00	15980	20230919	-40.36	7390	20230726	28.96	9770	-2.46	20240223	8680	9.79	20240118	15980	-40.36	20230919	7390	28.96	20230726	4.08	N	067080	500	93 억	170724	N	N	18	N	N
36	20240223	140552	57	100.00	KOSDAQ	제약	N	N	N	N	N	9520	250	2	2.70	1960738370	204632	298.73	9290	9770	9270	12050	6490	9270	9581.78	0.92	12012	9616	9442	9286	9112	8956	9365	9035	93	2780	500	6670	10	1	18616650	1772	158.67	2.03	12	1.10	60.00	4682.00	15980	20230919	-40.43	7390	20230726	28.82	9770	-2.56	20240223	8680	9.68	20240118	15980	-40.43	20230919	7390	28.82	20230726	4.08	N	067080	500	93 억	170724	N	N	18	N	N
37	20240223	130550	57	100.00	KOSDAQ	제약	N	N	N	N	N	9540	270	2	2.91	1832773070	191248	279.19	9290	9770	9270	12050	6490	9270	9583.23	0.92	14036	9616	9442	9286	9112	8956	9365	9035	93	2780	500	6670	10	1	18616650	1776	159.00	2.04	12	1.03	60.00	4682.00	15980	20230919	-40.30	7390	20230726	29.09	9770	-2.35	20240223	8680	9.91	20240118	15980	-40.30	20230919	7390	29.09	20230726	4.08	N	067080	500	93 억	170724	N	N	18	N	N
38	20240223	120550	57	100.00	KOSDAQ	제약	N	N	N	N	N	9620	350	2	3.78	1629829560	169935	248.08	9290	9770	9270	12050	6490	9270	9590.90	0.92	12157	9616	9442	9286	9112	8956	9365	9035	93	2780	500	6670	10	1	18616650	1791	160.33	2.05	12	0.91	60.00	4682.00	15980	20230919	-39.80	7390	20230726	30.18	9770	-1.54	20240223	8680	10.83	20240118	15980	-39.80	20230919	7390	30.18	20230726	4.08	N	067080	500	93 억	170724	N	N	18	N	N
39	20240223	110546	57	100.00	KOSDAQ	제약	N	N	N	N	N	9590	320	2	3.45	1524593290	158970	232.07	9290	9770	9270	12050	6490	9270	9590.45	0.92	14621	9616	9442	9286	9112	8956	9365	9035	93	2780	500	6670	10	1	18616650	1785	159.83	2.05	12	0.85	60.00	4682.00	15980	20230919	-39.99	7390	20230726	29.77	9770	-1.84	20240223	8680	10.48	20240118	15980	-39.99	20230919	7390	29.77	20230726	4.08	N	067080	500	93 억	170724	N	N	18	N	N
40	20240223	100544	57	100.00	KOSDAQ	제약	N	N	N	N	N	9540	270	2	2.91	920352210	96411	140.74	9290	9670	9270	12050	6490	9270	9546.13	0.92	1480	9616	9442	9286	9112	8956	9365	9035	93	2780	500	6670	10	1	18616650	1776	159.00	2.04	12	0.52	60.00	4682.00	15980	20230919	-40.30	7390	20230726	29.09	9710	-1.75	20240103	8680	9.91	20240118	15980	-40.30	20230919	7390	29.09	20230726	4.08	N	067080	500	93 억	170724	N	N	18	N	N
41	20240223	090548	57	100.00	KOSDAQ	제약	N	N	N	N	N	9270	0	3	0.00	26175660	2820	4.12	9290	9390	9270	12050	6490	9270	9282.15	0.92	-1565	9616	9442	9286	9112	8956	9365	9035	93	2780	500	6670	10	1	18616650	1726	154.50	1.98	12	0.02	60.00	4682.00	15980	20230919	-41.99	7390	20230726	25.44	9710	-4.53	20240103	8680	6.80	20240118	15980	-41.99	20230919	7390	25.44	20230726	4.08	N	067080	500	93 억	170724	N	N	18	N	N
42	20240222	160541	57	100.00	KOSDAQ	제약	N	N	N	N	N	9270	-100	5	-1.07	622083550	67432	75.45	9300	9460	9130	12180	6560	9370	9225.34	0.99	-12918	9623	9496	9413	9286	9203	9455	9245	93	2810	500	6740	10	1	18616650	1726	154.50	1.98	12	0.36	60.00	4682.00	15980	20230919	-41.99	7390	20230726	25.44	9710	-4.53	20240103	8680	6.80	20240118	15980	-41.99	20230919	7390	25.44	20230726	4.21	N	067080	500	93 억	184016	N	N	18	N	N
43	20240222	150550	57	100.00	KOSDAQ	제약	N	N	N	N	N	9260	-110	5	-1.17	575699680	62430	69.85	9300	9460	9130	12180	6560	9370	9221.52	0.99	-10779	9623	9496	9413	9286	9203	9455	9245	93	2810	500	6740	10	1	18616650	1724	154.33	1.98	12	0.34	60.00	4682.00	15980	20230919	-42.05	7390	20230726	25.30	9710	-4.63	20240103	8680	6.68	20240118	15980	-42.05	20230919	7390	25.30	20230726	4.21	N	067080	500	93 억	184016	N	N	270	N	N
44	20240222	140548	57	100.00	KOSDAQ	제약	N	N	N	N	N	9170	-200	5	-2.13	504414190	54666	61.17	9300	9460	9130	12180	6560	9370	9227.20	0.99	-10339	9623	9496	9413	9286	9203	9455	9245	93	2810	500	6740	10	1	18616650	1707	152.83	1.96	12	0.29	60.00	4682.00	15980	20230919	-42.62	7390	20230726	24.09	9710	-5.56	20240103	8680	5.65	20240118	15980	-42.62	20230919	7390	24.09	20230726	4.21	N	067080	500	93 억	184016	N	N	270	N	N
45	20240222	130536	57	100.00	KOSDAQ	제약	N	N	N	N	N	9140	-230	5	-2.45	441446280	47788	53.47	9300	9460	9130	12180	6560	9370	9237.60	0.99	-9667	9623	9496	9413	9286	9203	9455	9245	93	2810	500	6740	10	1	18616650	1702	152.33	1.95	12	0.26	60.00	4682.00	15980	20230919	-42.80	7390	20230726	23.68	9710	-5.87	20240103	8680	5.30	20240118	15980	-42.80	20230919	7390	23.68	20230726	4.21	N	067080	500	93 억	184016	N	N	270	N	N
46	20240222	120545	57	100.00	KOSDAQ	제약	N	N	N	N	N	9210	-160	5	-1.71	350722980	37888	42.39	9300	9460	9160	12180	6560	9370	9256.84	0.99	-6967	9623	9496	9413	9286	9203	9455	9245	93	2810	500	6740	10	1	18616650	1715	153.50	1.97	12	0.20	60.00	4682.00	15980	20230919	-42.37	7390	20230726	24.63	9710	-5.15	20240103	8680	6.11	20240118	15980	-42.37	20230919	7390	24.63	20230726	4.21	N	067080	500	93 억	184016	N	N	270	N	N
47	20240222	110541	57	100.00	KOSDAQ	제약	N	N	N	N	N	9290	-80	5	-0.85	211473820	22783	25.49	9300	9460	9250	12180	6560	9370	9282.09	0.99	-322	9623	9496	9413	9286	9203	9455	9245	93	2810	500	6740	10	1	18616650	1729	154.83	1.98	12	0.12	60.00	4682.00	15980	20230919	-41.86	7390	20230726	25.71	9710	-4.33	20240103	8680	7.03	20240118	15980	-41.86	20230919	7390	25.71	20230726	4.21	N	067080	500	93 억	184016	N	N	270	N	N
48	20240222	100538	57	100.00	KOSDAQ	제약	N	N	N	N	N	9280	-90	5	-0.96	138448350	14906	16.68	9300	9460	9250	12180	6560	9370	9288.10	0.99	1215	9623	9496	9413	9286	9203	9455	9245	93	2810	500	6740	10	1	18616650	1728	154.67	1.98	12	0.08	60.00	4682.00	15980	20230919	-41.93	7390	20230726	25.58	9710	-4.43	20240103	8680	6.91	20240118	15980	-41.93	20230919	7390	25.58	20230726	4.21	N	067080	500	93 억	184016	N	N	270	N	N
49	20240222	090546	57	100.00	KOSDAQ	제약	N	N	N	N	N	9270	-100	5	-1.07	27645470	2973	3.33	9300	9460	9270	12180	6560	9370	9298.85	0.99	210	9623	9496	9413	9286	9203	9455	9245	93	2810	500	6740	10	1	18616650	1726	154.50	1.98	12	0.02	60.00	4682.00	15980	20230919	-41.99	7390	20230726	25.44	9710	-4.53	20240103	8680	6.80	20240118	15980	-41.99	20230919	7390	25.44	20230726	4.21	N	067080	500	93 억	184016	N	N	270	N	N
50	20240221	160541	57	100.00	KOSDAQ	제약	N	N	N	N	N	9370	-130	5	-1.37	840314270	89367	78.86	9440	9540	9330	12350	6650	9500	9403.01	1.06	-12302	9700	9600	9450	9350	9200	9650	9400	93	2850	500	6840	10	1	18616650	1744	156.17	2.00	12	0.48	60.00	4682.00	15980	20230919	-41.36	7390	20230726	26.79	9710	-3.50	20240103	8680	7.95	20240118	15980	-41.36	20230919	7390	26.79	20230726	4.24	N	067080	500	93 억	196534	N	N	270	N	N
51	20240221	150537	57	100.00	KOSDAQ	제약	N	N	N	N	N	9420	-80	5	-0.84	803560220	85455	75.41	9440	9540	9330	12350	6650	9500	9403.31	1.06	-11690	9700	9600	9450	9350	9200	9650	9400	93	2850	500	6840	10	1	18616650	1754	157.00	2.01	12	0.46	60.00	4682.00	15980	20230919	-41.05	7390	20230726	27.47	9710	-2.99	20240103	8680	8.53	20240118	15980	-41.05	20230919	7390	27.47	20230726	4.24	N	067080	500	93 억	196534	N	N	892	N	N
52	20240221	140538	57	100.00	KOSDAQ	제약	N	N	N	N	N	9440	-60	5	-0.63	563403020	59842	52.80	9440	9540	9350	12350	6650	9500	9414.84	1.06	-10758	9700	9600	9450	9350	9200	9650	9400	93	2850	500	6840	10	1	18616650	1757	157.33	2.02	12	0.32	60.00	4682.00	15980	20230919	-40.93	7390	20230726	27.74	9710	-2.78	20240103	8680	8.76	20240118	15980	-40.93	20230919	7390	27.74	20230726	4.24	N	067080	500	93 억	196534	N	N	892	N	N
53	20240221	130539	57	100.00	KOSDAQ	제약	N	N	N	N	N	9410	-90	5	-0.95	541962920	57563	50.79	9440	9540	9350	12350	6650	9500	9415.13	1.06	-10073	9700	9600	9450	9350	9200	9650	9400	93	2850	500	6840	10	1	18616650	1752	156.83	2.01	12	0.31	60.00	4682.00	15980	20230919	-41.11	7390	20230726	27.33	9710	-3.09	20240103	8680	8.41	20240118	15980	-41.11	20230919	7390	27.33	20230726	4.24	N	067080	500	93 억	196534	N	N	892	N	N
54	20240221	120538	57	100.00	KOSDAQ	제약	N	N	N	N	N	9400	-100	5	-1.05	393399060	41735	36.83	9440	9540	9390	12350	6650	9500	9426.12	1.06	-2884	9700	9600	9450	9350	9200	9650	9400	93	2850	500	6840	10	1	18616650	1750	156.67	2.01	12	0.22	60.00	4682.00	15980	20230919	-41.18	7390	20230726	27.20	9710	-3.19	20240103	8680	8.29	20240118	15980	-41.18	20230919	7390	27.20	20230726	4.24	N	067080	500	93 억	196534	N	N	892	N	N
55	20240221	110544	57	100.00	KOSDAQ	제약	N	N	N	N	N	9430	-70	5	-0.74	266483590	28262	24.94	9440	9540	9400	12350	6650	9500	9429.04	1.06	-1349	9700	9600	9450	9350	9200	9650	9400	93	2850	500	6840	10	1	18616650	1756	157.17	2.01	12	0.15	60.00	4682.00	15980	20230919	-40.99	7390	20230726	27.60	9710	-2.88	20240103	8680	8.64	20240118	15980	-40.99	20230919	7390	27.60	20230726	4.24	N	067080	500	93 억	196534	N	N	892	N	N
56	20240221	100536	57	100.00	KOSDAQ	제약	N	N	N	N	N	9430	-70	5	-0.74	178186410	18885	16.66	9440	9540	9410	12350	6650	9500	9435.34	1.06	-2263	9700	9600	9450	9350	9200	9650	9400	93	2850	500	6840	10	1	18616650	1756	157.17	2.01	12	0.10	60.00	4682.00	15980	20230919	-40.99	7390	20230726	27.60	9710	-2.88	20240103	8680	8.64	20240118	15980	-40.99	20230919	7390	27.60	20230726	4.24	N	067080	500	93 억	196534	N	N	892	N	N
57	20240221	090536	57	100.00	KOSDAQ	제약	N	N	N	N	N	9500	0	3	0.00	12488910	1320	1.16	9440	9540	9410	12350	6650	9500	9461.30	1.06	-278	9700	9600	9450	9350	9200	9650	9400	93	2850	500	6840	10	1	18616650	1769	158.33	2.03	12	0.01	60.00	4682.00	15980	20230919	-40.55	7390	20230726	28.55	9710	-2.16	20240103	8680	9.45	20240118	15980	-40.55	20230919	7390	28.55	20230726	4.24	N	067080	500	93 억	196534	N	N	892	N	N
58	20240220	160531	57	100.00	KOSDAQ	제약	N	N	N	N	N	9500	120	2	1.28	1066006310	112759	130.93	9330	9550	9300	12190	6570	9380	9453.85	1.00	11328	9573	9476	9383	9286	9193	9525	9335	93	2810	500	6750	10	1	18616650	1769	158.33	2.03	12	0.61	60.00	4682.00	15980	20230919	-40.55	7390	20230726	28.55	9710	-2.16	20240103	8680	9.45	20240118	15980	-40.55	20230919	7390	28.55	20230726	4.24	N	067080	500	93 억	185353	N	N	892	N	N
59	20240220	150534	57	100.00	KOSDAQ	제약	N	N	N	N	N	9470	90	2	0.96	1002277220	106033	123.12	9330	9550	9300	12190	6570	9380	9452.50	1.00	11277	9573	9476	9383	9286	9193	9525	9335	93	2810	500	6750	10	1	18616650	1763	157.83	2.02	12	0.57	60.00	4682.00	15980	20230919	-40.74	7390	20230726	28.15	9710	-2.47	20240103	8680	9.10	20240118	15980	-40.74	20230919	7390	28.15	20230726	4.24	N	067080	500	93 억	185353	N	N	187	N	N
60	20240220	140535	57	100.00	KOSDAQ	제약	N	N	N	N	N	9480	100	2	1.07	890160020	94150	109.32	9330	9550	9300	12190	6570	9380	9454.70	1.00	10008	9573	9476	9383	9286	9193	9525	9335	93	2810	500	6750	10	1	18616650	1765	158.00	2.02	12	0.51	60.00	4682.00	15980	20230919	-40.68	7390	20230726	28.28	9710	-2.37	20240103	8680	9.22	20240118	15980	-40.68	20230919	7390	28.28	20230726	4.24	N	067080	500	93 억	185353	N	N	187	N	N
61	20240220	130534	57	100.00	KOSDAQ	제약	N	N	N	N	N	9500	120	2	1.28	734490490	77705	90.23	9330	9550	9300	12190	6570	9380	9452.29	1.00	4828	9573	9476	9383	9286	9193	9525	9335	93	2810	500	6750	10	1	18616650	1769	158.33	2.03	12	0.42	60.00	4682.00	15980	20230919	-40.55	7390	20230726	28.55	9710	-2.16	20240103	8680	9.45	20240118	15980	-40.55	20230919	7390	28.55	20230726	4.24	N	067080	500	93 억	185353	N	N	187	N	N
62	20240220	120532	57	100.00	KOSDAQ	제약	N	N	N	N	N	9510	130	2	1.39	672635310	71165	82.63	9330	9550	9300	12190	6570	9380	9451.77	1.00	4477	9573	9476	9383	9286	9193	9525	9335	93	2810	500	6750	10	1	18616650	1770	158.50	2.03	12	0.38	60.00	4682.00	15980	20230919	-40.49	7390	20230726	28.69	9710	-2.06	20240103	8680	9.56	20240118	15980	-40.49	20230919	7390	28.69	20230726	4.24	N	067080	500	93 억	185353	N	N	187	N	N
63	20240220	110530	57	100.00	KOSDAQ	제약	N	N	N	N	N	9450	70	2	0.75	478241950	50709	58.88	9330	9550	9300	12190	6570	9380	9431.11	1.00	2623	9573	9476	9383	9286	9193	9525	9335	93	2810	500	6750	10	1	18616650	1759	157.50	2.02	12	0.27	60.00	4682.00	15980	20230919	-40.86	7390	20230726	27.88	9710	-2.68	20240103	8680	8.87	20240118	15980	-40.86	20230919	7390	27.88	20230726	4.24	N	067080	500	93 억	185353	N	N	187	N	N
64	20240220	100523	57	100.00	KOSDAQ	제약	N	N	N	N	N	9490	110	2	1.17	273257310	29091	33.78	9330	9490	9300	12190	6570	9380	9393.19	1.00	6254	9573	9476	9383	9286	9193	9525	9335	93	2810	500	6750	10	1	18616650	1767	158.17	2.03	12	0.16	60.00	4682.00	15980	20230919	-40.61	7390	20230726	28.42	9710	-2.27	20240103	8680	9.33	20240118	15980	-40.61	20230919	7390	28.42	20230726	4.24	N	067080	500	93 억	185353	N	N	187	N	N
65	20240220	090536	57	100.00	KOSDAQ	제약	N	N	N	N	N	9420	40	2	0.43	13162320	1409	1.64	9330	9440	9310	12190	6570	9380	9341.60	1.00	-313	9573	9476	9383	9286	9193	9525	9335	93	2810	500	6750	10	1	18616650	1754	157.00	2.01	12	0.01	60.00	4682.00	15980	20230919	-41.05	7390	20230726	27.47	9710	-2.99	20240103	8680	8.53	20240118	15980	-41.05	20230919	7390	27.47	20230726	4.24	N	067080	500	93 억	185353	N	N	187	N	N
66	20240219	160534	57	100.00	KOSDAQ	제약	N	N	N	N	N	9380	50	2	0.54	806888940	85973	194.62	9330	9480	9290	12120	6540	9330	9385.39	0.98	3759	9443	9386	9293	9236	9143	9415	9265	93	2790	500	6710	10	1	18616650	1746	156.33	2.00	12	0.46	60.00	4682.00	15980	20230919	-41.30	7390	20230726	26.93	9710	-3.40	20240103	8680	8.06	20240118	15980	-41.30	20230919	7390	26.93	20230726	4.26	N	067080	500	93 억	182740	N	N	187	N	N
67	20240219	150537	57	100.00	KOSDAQ	제약	N	N	N	N	N	9330	0	3	0.00	758906170	80848	183.02	9330	9480	9290	12120	6540	9330	9386.83	0.98	3738	9443	9386	9293	9236	9143	9415	9265	93	2790	500	6710	10	1	18616650	1737	155.50	1.99	12	0.43	60.00	4682.00	15980	20230919	-41.61	7390	20230726	26.25	9710	-3.91	20240103	8680	7.49	20240118	15980	-41.61	20230919	7390	26.25	20230726	4.26	N	067080	500	93 억	182740	N	N	425	N	N
68	20240219	140536	57	100.00	KOSDAQ	제약	N	N	N	N	N	9370	40	2	0.43	732599180	78033	176.65	9330	9480	9290	12120	6540	9330	9388.33	0.98	3617	9443	9386	9293	9236	9143	9415	9265	93	2790	500	6710	10	1	18616650	1744	156.17	2.00	12	0.42	60.00	4682.00	15980	20230919	-41.36	7390	20230726	26.79	9710	-3.50	20240103	8680	7.95	20240118	15980	-41.36	20230919	7390	26.79	20230726	4.26	N	067080	500	93 억	182740	N	N	425	N	N
69	20240219	130535	57	100.00	KOSDAQ	제약	N	N	N	N	N	9320	-10	5	-0.11	636617780	67734	153.33	9330	9480	9300	12120	6540	9330	9398.79	0.98	5975	9443	9386	9293	9236	9143	9415	9265	93	2790	500	6710	10	1	18616650	1735	155.33	1.99	12	0.36	60.00	4682.00	15980	20230919	-41.68	7390	20230726	26.12	9710	-4.02	20240103	8680	7.37	20240118	15980	-41.68	20230919	7390	26.12	20230726	4.26	N	067080	500	93 억	182740	N	N	425	N	N
70	20240219	120535	57	100.00	KOSDAQ	제약	N	N	N	N	N	9370	40	2	0.43	601915000	64017	144.92	9330	9480	9300	12120	6540	9330	9402.42	0.98	7640	9443	9386	9293	9236	9143	9415	9265	93	2790	500	6710	10	1	18616650	1744	156.17	2.00	12	0.34	60.00	4682.00	15980	20230919	-41.36	7390	20230726	26.79	9710	-3.50	20240103	8680	7.95	20240118	15980	-41.36	20230919	7390	26.79	20230726	4.26	N	067080	500	93 억	182740	N	N	425	N	N
71	20240219	110534	57	100.00	KOSDAQ	제약	N	N	N	N	N	9340	10	2	0.11	568330100	60425	136.79	9330	9480	9300	12120	6540	9330	9405.55	0.98	7525	9443	9386	9293	9236	9143	9415	9265	93	2790	500	6710	10	1	18616650	1739	155.67	1.99	12	0.32	60.00	4682.00	15980	20230919	-41.55	7390	20230726	26.39	9710	-3.81	20240103	8680	7.60	20240118	15980	-41.55	20230919	7390	26.39	20230726	4.26	N	067080	500	93 억	182740	N	N	425	N	N
72	20240219	100529	57	100.00	KOSDAQ	제약	N	N	N	N	N	9450	120	2	1.29	413884200	44026	99.66	9330	9480	9300	12120	6540	9330	9400.90	0.98	3922	9443	9386	9293	9236	9143	9415	9265	93	2790	500	6710	10	1	18616650	1759	157.50	2.02	12	0.24	60.00	4682.00	15980	20230919	-40.86	7390	20230726	27.88	9710	-2.68	20240103	8680	8.87	20240118	15980	-40.86	20230919	7390	27.88	20230726	4.26	N	067080	500	93 억	182740	N	N	425	N	N
73	20240219	090532	57	100.00	KOSDAQ	제약	N	N	N	N	N	9360	30	2	0.32	45985300	4935	11.17	9330	9390	9300	12120	6540	9330	9318.20	0.98	-2319	9443	9386	9293	9236	9143	9415	9265	93	2790	500	6710	10	1	18616650	1743	156.00	2.00	12	0.03	60.00	4682.00	15980	20230919	-41.43	7390	20230726	26.66	9710	-3.60	20240103	8680	7.83	20240118	15980	-41.43	20230919	7390	26.66	20230726	4.26	N	067080	500	93 억	182740	N	N	425	N	N
74	20240216	160530	57	100.00	KOSDAQ	제약	N	N	N	N	N	9330	50	2	0.54	400871570	43279	68.71	9310	9350	9200	12060	6500	9280	9261.63	0.96	3245	9480	9380	9280	9180	9080	9330	9130	93	2780	500	6680	10	1	18616650	1737	155.50	1.99	12	0.23	60.00	4682.00	15980	20230919	-41.61	7390	20230726	26.25	9710	-3.91	20240103	8680	7.49	20240118	15980	-41.61	20230919	7390	26.25	20230726	4.28	N	067080	500	93 억	179493	N	N	425	N	N
75	20240216	150532	57	100.00	KOSDAQ	제약	N	N	N	N	N	9300	20	2	0.22	339978000	36741	58.33	9310	9350	9200	12060	6500	9280	9253.37	0.96	1141	9480	9380	9280	9180	9080	9330	9130	93	2780	500	6680	10	1	18616650	1731	155.00	1.99	12	0.20	60.00	4682.00	15980	20230919	-41.80	7390	20230726	25.85	9710	-4.22	20240103	8680	7.14	20240118	15980	-41.80	20230919	7390	25.85	20230726	4.28	N	067080	500	93 억	179493	N	N	182	N	N
76	20240216	140535	57	100.00	KOSDAQ	제약	N	N	N	N	N	9300	20	2	0.22	296521920	32054	50.89	9310	9350	9200	12060	6500	9280	9250.70	0.96	-411	9480	9380	9280	9180	9080	9330	9130	93	2780	500	6680	10	1	18616650	1731	155.00	1.99	12	0.17	60.00	4682.00	15980	20230919	-41.80	7390	20230726	25.85	9710	-4.22	20240103	8680	7.14	20240118	15980	-41.80	20230919	7390	25.85	20230726	4.28	N	067080	500	93 억	179493	N	N	182	N	N
77	20240216	130529	57	100.00	KOSDAQ	제약	N	N	N	N	N	9270	-10	5	-0.11	248978750	26924	42.74	9310	9350	9200	12060	6500	9280	9247.47	0.96	-1648	9480	9380	9280	9180	9080	9330	9130	93	2780	500	6680	10	1	18616650	1726	154.50	1.98	12	0.14	60.00	4682.00	15980	20230919	-41.99	7390	20230726	25.44	9710	-4.53	20240103	8680	6.80	20240118	15980	-41.99	20230919	7390	25.44	20230726	4.28	N	067080	500	93 억	179493	N	N	182	N	N
78	20240216	120531	57	100.00	KOSDAQ	제약	N	N	N	N	N	9250	-30	5	-0.32	223077700	24121	38.29	9310	9350	9200	12060	6500	9280	9248.28	0.96	-1402	9480	9380	9280	9180	9080	9330	9130	93	2780	500	6680	10	1	18616650	1722	154.17	1.98	12	0.13	60.00	4682.00	15980	20230919	-42.12	7390	20230726	25.17	9710	-4.74	20240103	8680	6.57	20240118	15980	-42.12	20230919	7390	25.17	20230726	4.28	N	067080	500	93 억	179493	N	N	182	N	N
79	20240216	110533	57	100.00	KOSDAQ	제약	N	N	N	N	N	9250	-30	5	-0.32	177099160	19144	30.39	9310	9350	9200	12060	6500	9280	9250.90	0.96	-289	9480	9380	9280	9180	9080	9330	9130	93	2780	500	6680	10	1	18616650	1722	154.17	1.98	12	0.10	60.00	4682.00	15980	20230919	-42.12	7390	20230726	25.17	9710	-4.74	20240103	8680	6.57	20240118	15980	-42.12	20230919	7390	25.17	20230726	4.28	N	067080	500	93 억	179493	N	N	182	N	N
80	20240216	100530	57	100.00	KOSDAQ	제약	N	N	N	N	N	9260	-20	5	-0.22	134747200	14551	23.10	9310	9350	9220	12060	6500	9280	9260.34	0.96	-621	9480	9380	9280	9180	9080	9330	9130	93	2780	500	6680	10	1	18616650	1724	154.33	1.98	12	0.08	60.00	4682.00	15980	20230919	-42.05	7390	20230726	25.30	9710	-4.63	20240103	8680	6.68	20240118	15980	-42.05	20230919	7390	25.30	20230726	4.28	N	067080	500	93 억	179493	N	N	182	N	N
81	20240216	090523	57	100.00	KOSDAQ	제약	N	N	N	N	N	9250	-30	5	-0.32	7174730	772	1.23	9310	9350	9250	12060	6500	9280	9293.69	0.96	-560	9480	9380	9280	9180	9080	9330	9130	93	2780	500	6680	10	1	18616650	1722	154.17	1.98	12	0.00	60.00	4682.00	15980	20230919	-42.12	7390	20230726	25.17	9710	-4.74	20240103	8680	6.57	20240118	15980	-42.12	20230919	7390	25.17	20230726	4.28	N	067080	500	93 억	179493	N	N	182	N	N
82	20240215	160528	57	100.00	KOSDAQ	제약	N	N	N	N	N	9280	60	2	0.65	581578970	62723	141.12	9340	9380	9180	11980	6460	9220	9272.18	0.95	3471	9386	9302	9166	9082	8946	9345	9125	93	2760	500	6630	10	1	18616650	1728	154.67	1.98	12	0.34	60.00	4682.00	15980	20230919	-41.93	7390	20230726	25.58	9710	-4.43	20240103	8680	6.91	20240118	15980	-41.93	20230919	7390	25.58	20230726	4.32	N	067080	500	93 억	176603	N	N	182	N	N
83	20240215	150531	57	100.00	KOSDAQ	제약	N	N	N	N	N	9260	40	2	0.43	548150220	59112	132.99	9340	9380	9180	11980	6460	9220	9273.08	0.95	3199	9386	9302	9166	9082	8946	9345	9125	93	2760	500	6630	10	1	18616650	1724	154.33	1.98	12	0.32	60.00	4682.00	15980	20230919	-42.05	7390	20230726	25.30	9710	-4.63	20240103	8680	6.68	20240118	15980	-42.05	20230919	7390	25.30	20230726	4.32	N	067080	500	93 억	176603	N	N	155	N	N
84	20240215	140527	57	100.00	KOSDAQ	제약	N	N	N	N	N	9250	30	2	0.33	512123400	55218	124.23	9340	9380	9190	11980	6460	9220	9274.57	0.95	4058	9386	9302	9166	9082	8946	9345	9125	93	2760	500	6630	10	1	18616650	1722	154.17	1.98	12	0.30	60.00	4682.00	15980	20230919	-42.12	7390	20230726	25.17	9710	-4.74	20240103	8680	6.57	20240118	15980	-42.12	20230919	7390	25.17	20230726	4.32	N	067080	500	93 억	176603	N	N	155	N	N
85	20240215	130523	57	100.00	KOSDAQ	제약	N	N	N	N	N	9260	40	2	0.43	339325460	36481	82.08	9340	9380	9190	11980	6460	9220	9301.43	0.95	-2292	9386	9302	9166	9082	8946	9345	9125	93	2760	500	6630	10	1	18616650	1724	154.33	1.98	12	0.20	60.00	4682.00	15980	20230919	-42.05	7390	20230726	25.30	9710	-4.63	20240103	8680	6.68	20240118	15980	-42.05	20230919	7390	25.30	20230726	4.32	N	067080	500	93 억	176603	N	N	155	N	N
86	20240215	120528	57	100.00	KOSDAQ	제약	N	N	N	N	N	9300	80	2	0.87	321971030	34611	77.87	9340	9380	9190	11980	6460	9220	9302.56	0.95	-2332	9386	9302	9166	9082	8946	9345	9125	93	2760	500	6630	10	1	18616650	1731	155.00	1.99	12	0.19	60.00	4682.00	15980	20230919	-41.80	7390	20230726	25.85	9710	-4.22	20240103	8680	7.14	20240118	15980	-41.80	20230919	7390	25.85	20230726	4.32	N	067080	500	93 억	176603	N	N	155	N	N
87	20240215	110524	57	100.00	KOSDAQ	제약	N	N	N	N	N	9270	50	2	0.54	281980550	30300	68.17	9340	9380	9190	11980	6460	9220	9306.29	0.95	-4255	9386	9302	9166	9082	8946	9345	9125	93	2760	500	6630	10	1	18616650	1726	154.50	1.98	12	0.16	60.00	4682.00	15980	20230919	-41.99	7390	20230726	25.44	9710	-4.53	20240103	8680	6.80	20240118	15980	-41.99	20230919	7390	25.44	20230726	4.32	N	067080	500	93 억	176603	N	N	155	N	N
88	20240215	100523	57	100.00	KOSDAQ	제약	N	N	N	N	N	9280	60	2	0.65	229873610	24682	55.53	9340	9380	9190	11980	6460	9220	9313.41	0.95	-5700	9386	9302	9166	9082	8946	9345	9125	93	2760	500	6630	10	1	18616650	1728	154.67	1.98	12	0.13	60.00	4682.00	15980	20230919	-41.93	7390	20230726	25.58	9710	-4.43	20240103	8680	6.91	20240118	15980	-41.93	20230919	7390	25.58	20230726	4.32	N	067080	500	93 억	176603	N	N	155	N	N
89	20240215	090523	57	100.00	KOSDAQ	제약	N	N	N	N	N	9260	40	2	0.43	32364890	3492	7.86	9340	9340	9190	11980	6460	9220	9268.30	0.95	-1905	9386	9302	9166	9082	8946	9345	9125	93	2760	500	6630	10	1	18616650	1724	154.33	1.98	12	0.02	60.00	4682.00	15980	20230919	-42.05	7390	20230726	25.30	9710	-4.63	20240103	8680	6.68	20240118	15980	-42.05	20230919	7390	25.30	20230726	4.32	N	067080	500	93 억	176603	N	N	155	N	N
90	20240214	160521	57	100.00	KOSDAQ	제약	N	N	N	N	N	9220	30	2	0.33	401977630	43845	47.19	9030	9250	9030	11940	6440	9190	9167.88	0.90	8188	9430	9310	9140	9020	8850	9370	9080	93	2750	500	6610	10	1	18616650	1716	153.67	1.97	12	0.24	60.00	4682.00	15980	20230919	-42.30	7390	20230726	24.76	9710	-5.05	20240103	8680	6.22	20240118	15980	-42.30	20230919	7390	24.76	20230726	4.31	N	067080	500	93 억	168394	N	N	155	N	N
91	20240214	150522	57	100.00	KOSDAQ	제약	N	N	N	N	N	9220	30	2	0.33	372681320	40667	43.77	9030	9250	9030	11940	6440	9190	9164.22	0.90	8131	9430	9310	9140	9020	8850	9370	9080	93	2750	500	6610	10	1	18616650	1716	153.67	1.97	12	0.22	60.00	4682.00	15980	20230919	-42.30	7390	20230726	24.76	9710	-5.05	20240103	8680	6.22	20240118	15980	-42.30	20230919	7390	24.76	20230726	4.31	N	067080	500	93 억	168394	N	N	0	N	N
92	20240214	140519	57	100.00	KOSDAQ	제약	N	N	N	N	N	9190	0	3	0.00	287933260	31467	33.87	9030	9250	9030	11940	6440	9190	9150.32	0.90	8469	9430	9310	9140	9020	8850	9370	9080	93	2750	500	6610	10	1	18616650	1711	153.17	1.96	12	0.17	60.00	4682.00	15980	20230919	-42.49	7390	20230726	24.36	9710	-5.36	20240103	8680	5.88	20240118	15980	-42.49	20230919	7390	24.36	20230726	4.31	N	067080	500	93 억	168394	N	N	0	N	N
93	20240214	130521	57	100.00	KOSDAQ	제약	N	N	N	N	N	9160	-30	5	-0.33	201003620	22004	23.68	9030	9220	9030	11940	6440	9190	9134.87	0.90	3289	9430	9310	9140	9020	8850	9370	9080	93	2750	500	6610	10	1	18616650	1705	152.67	1.96	12	0.12	60.00	4682.00	15980	20230919	-42.68	7390	20230726	23.95	9710	-5.66	20240103	8680	5.53	20240118	15980	-42.68	20230919	7390	23.95	20230726	4.31	N	067080	500	93 억	168394	N	N	0	N	N
94	20240214	120517	57	100.00	KOSDAQ	제약	N	N	N	N	N	9160	-30	5	-0.33	176673110	19347	20.82	9030	9220	9030	11940	6440	9190	9131.81	0.90	2997	9430	9310	9140	9020	8850	9370	9080	93	2750	500	6610	10	1	18616650	1705	152.67	1.96	12	0.10	60.00	4682.00	15980	20230919	-42.68	7390	20230726	23.95	9710	-5.66	20240103	8680	5.53	20240118	15980	-42.68	20230919	7390	23.95	20230726	4.31	N	067080	500	93 억	168394	N	N	0	N	N
95	20240214	110522	57	100.00	KOSDAQ	제약	N	N	N	N	N	9160	-30	5	-0.33	127367360	13957	15.02	9030	9220	9030	11940	6440	9190	9125.70	0.90	2838	9430	9310	9140	9020	8850	9370	9080	93	2750	500	6610	10	1	18616650	1705	152.67	1.96	12	0.07	60.00	4682.00	15980	20230919	-42.68	7390	20230726	23.95	9710	-5.66	20240103	8680	5.53	20240118	15980	-42.68	20230919	7390	23.95	20230726	4.31	N	067080	500	93 억	168394	N	N	0	N	N
96	20240214	090514	57	100.00	KOSDAQ	제약	N	N	N	N	N	9050	-140	5	-1.52	21071890	2332	2.51	9030	9130	9030	11940	6440	9190	9035.97	0.90	661	9430	9310	9140	9020	8850	9370	9080	93	2750	500	6610	10	1	18616650	1685	150.83	1.93	12	0.01	60.00	4682.00	15980	20230919	-43.37	7390	20230726	22.46	9710	-6.80	20240103	8680	4.26	20240118	15980	-43.37	20230919	7390	22.46	20230726	4.31	N	067080	500	93 억	168394	N	N	0	N	N
97	20240213	160515	57	100.00	KOSDAQ	제약	N	N	N	N	N	9190	220	2	2.45	849065960	92702	325.57	8970	9260	8970	11660	6280	8970	9159.08	0.81	18133	9070	9020	8940	8890	8810	9045	8915	93	2690	500	6450	10	1	18616650	1711	153.17	1.96	12	0.50	60.00	4682.00	15980	20230919	-42.49	7390	20230726	24.36	9710	-5.36	20240103	8680	5.88	20240118	15980	-42.49	20230919	7390	24.36	20230726	4.32	N	067080	500	93 억	150282	N	N	126	N	N
98	20240213	150512	57	100.00	KOSDAQ	제약	N	N	N	N	N	9180	210	2	2.34	801814280	87558	307.50	8970	9260	8970	11660	6280	8970	9157.52	0.81	18264	9070	9020	8940	8890	8810	9045	8915	93	2690	500	6450	10	1	18616650	1709	153.00	1.96	12	0.47	60.00	4682.00	15980	20230919	-42.55	7390	20230726	24.22	9710	-5.46	20240103	8680	5.76	20240118	15980	-42.55	20230919	7390	24.22	20230726	4.32	N	067080	500	93 억	150282	N	N	126	N	N
99	20240213	140521	57	100.00	KOSDAQ	제약	N	N	N	N	N	9190	220	2	2.45	788845490	86144	302.54	8970	9260	8970	11660	6280	8970	9157.29	0.81	17733	9070	9020	8940	8890	8810	9045	8915	93	2690	500	6450	10	1	18616650	1711	153.17	1.96	12	0.46	60.00	4682.00	15980	20230919	-42.49	7390	20230726	24.36	9710	-5.36	20240103	8680	5.88	20240118	15980	-42.49	20230919	7390	24.36	20230726	4.32	N	067080	500	93 억	150282	N	N	126	N	N
100	20240213	130514	57	100.00	KOSDAQ	제약	N	N	N	N	N	9230	260	2	2.90	746424060	81530	286.33	8970	9260	8970	11660	6280	8970	9155.21	0.81	14980	9070	9020	8940	8890	8810	9045	8915	93	2690	500	6450	10	1	18616650	1718	153.83	1.97	12	0.44	60.00	4682.00	15980	20230919	-42.24	7390	20230726	24.90	9710	-4.94	20240103	8680	6.34	20240118	15980	-42.24	20230919	7390	24.90	20230726	4.32	N	067080	500	93 억	150282	N	N	126	N	N
101	20240213	120520	57	100.00	KOSDAQ	제약	N	N	N	N	N	9130	160	2	1.78	523114440	57295	201.22	8970	9240	8970	11660	6280	8970	9130.19	0.81	12376	9070	9020	8940	8890	8810	9045	8915	93	2690	500	6450	10	1	18616650	1700	152.17	1.95	12	0.31	60.00	4682.00	15980	20230919	-42.87	7390	20230726	23.55	9710	-5.97	20240103	8680	5.18	20240118	15980	-42.87	20230919	7390	23.55	20230726	4.32	N	067080	500	93 억	150282	N	N	126	N	N
102	20240213	110518	57	100.00	KOSDAQ	제약	N	N	N	N	N	9140	170	2	1.90	478607850	52413	184.07	8970	9240	8970	11660	6280	8970	9131.47	0.81	11302	9070	9020	8940	8890	8810	9045	8915	93	2690	500	6450	10	1	18616650	1702	152.33	1.95	12	0.28	60.00	4682.00	15980	20230919	-42.80	7390	20230726	23.68	9710	-5.87	20240103	8680	5.30	20240118	15980	-42.80	20230919	7390	23.68	20230726	4.32	N	067080	500	93 억	150282	N	N	126	N	N
103	20240213	100429	57	100.00	KOSDAQ	제약	N	N	N	N	N	9180	210	2	2.34	357785390	39270	137.92	8970	9210	8970	11660	6280	8970	9110.91	0.81	10284	9070	9020	8940	8890	8810	9045	8915	93	2690	500	6450	10	1	18616650	1709	153.00	1.96	12	0.21	60.00	4682.00	15980	20230919	-42.55	7390	20230726	24.22	9710	-5.46	20240103	8680	5.76	20240118	15980	-42.55	20230919	7390	24.22	20230726	4.32	N	067080	500	93 억	150282	N	N	126	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History