KissMeData/307750/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161057	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6210	-320	5	-4.90	44002513960	6500625	160.71	6980	7090	6210	8480	4580	6530	6769.24	0.47	-21073	6850	6690	6540	6380	6230	6615	6305	49	1950	100	4700	10	1	49069269	3047	34.12	3.33	12	13.25	182.00	1867.00	8140	20230721	-23.71	5180	20230316	19.88	7090	-12.41	20240229	5690	9.14	20240201	8140	-23.71	20230721	5180	19.88	20230316	3.65	N	307750	100	49 억	230082	N	N	0	N	N
3	20240229	151102	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6260	-270	5	-4.13	42774573810	6303855	155.85	6980	7090	6260	8480	4580	6530	6785.46	0.47	-57664	6850	6690	6540	6380	6230	6615	6305	49	1950	100	4700	10	1	49069269	3072	34.40	3.35	12	12.85	182.00	1867.00	8140	20230721	-23.10	5180	20230316	20.85	7090	-11.71	20240229	5690	10.02	20240201	8140	-23.10	20230721	5180	20.85	20230316	3.65	N	307750	100	49 억	230082	N	N	0	N	N
4	20240229	141102	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6380	-150	5	-2.30	40459536930	5937475	146.79	6980	7090	6380	8480	4580	6530	6814.27	0.47	-129126	6850	6690	6540	6380	6230	6615	6305	49	1950	100	4700	10	1	49069269	3131	35.05	3.42	12	12.10	182.00	1867.00	8140	20230721	-21.62	5180	20230316	23.17	7090	-10.01	20240229	5690	12.13	20240201	8140	-21.62	20230721	5180	23.17	20230316	3.65	N	307750	100	49 억	230082	N	N	0	N	N
5	20240229	131100	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6590	60	2	0.92	37829990050	5530515	136.73	6980	7090	6550	8480	4580	6530	6840.23	0.47	-157090	6850	6690	6540	6380	6230	6615	6305	49	1950	100	4700	10	1	49069269	3234	36.21	3.53	12	11.27	182.00	1867.00	8140	20230721	-19.04	5180	20230316	27.22	7090	-7.05	20240229	5690	15.82	20240201	8140	-19.04	20230721	5180	27.22	20230316	3.65	N	307750	100	49 억	230082	N	N	0	N	N
6	20240229	121100	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6620	90	2	1.38	36767833750	5369235	132.74	6980	7090	6550	8480	4580	6530	6847.87	0.47	-156170	6850	6690	6540	6380	6230	6615	6305	49	1950	100	4700	10	1	49069269	3248	36.37	3.55	12	10.94	182.00	1867.00	8140	20230721	-18.67	5180	20230316	27.80	7090	-6.63	20240229	5690	16.34	20240201	8140	-18.67	20230721	5180	27.80	20230316	3.65	N	307750	100	49 억	230082	N	N	0	N	N
7	20240229	111103	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6690	160	2	2.45	34730440050	5064365	125.21	6980	7090	6550	8480	4580	6530	6857.81	0.47	-156307	6850	6690	6540	6380	6230	6615	6305	49	1950	100	4700	10	1	49069269	3283	36.76	3.58	12	10.32	182.00	1867.00	8140	20230721	-17.81	5180	20230316	29.15	7090	-5.64	20240229	5690	17.57	20240201	8140	-17.81	20230721	5180	29.15	20230316	3.65	N	307750	100	49 억	230082	N	N	0	N	N
8	20240229	101104	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6610	80	2	1.23	30558568520	4440885	109.79	6980	7090	6550	8480	4580	6530	6881.19	0.47	-138015	6850	6690	6540	6380	6230	6615	6305	49	1950	100	4700	10	1	49069269	3243	36.32	3.54	12	9.05	182.00	1867.00	8140	20230721	-18.80	5180	20230316	27.61	7090	-6.77	20240229	5690	16.17	20240201	8140	-18.80	20230721	5180	27.61	20230316	3.65	N	307750	100	49 억	230082	N	N	0	N	N
9	20240229	091102	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6780	250	2	3.83	19724511380	2833903	70.06	6980	7090	6770	8480	4580	6530	6960.19	0.47	-100626	6850	6690	6540	6380	6230	6615	6305	49	1950	100	4700	10	1	49069269	3327	37.25	3.63	12	5.78	182.00	1867.00	8140	20230721	-16.71	5180	20230316	30.89	7090	-4.37	20240229	5690	19.16	20240201	8140	-16.71	20230721	5180	30.89	20230316	3.65	N	307750	100	49 억	230082	N	N	0	N	N
10	20240228	160959	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6530	-80	5	-1.21	21401284420	3280684	12.49	6540	6700	6390	8590	4630	6610	6523.31	0.31	80035	7783	7196	6493	5906	5203	7490	6200	49	1980	100	4750	10	1	49069269	3204	35.88	3.50	12	6.69	182.00	1867.00	8140	20230721	-19.78	5180	20230316	26.06	7080	-7.77	20240227	5690	14.76	20240201	8140	-19.78	20230721	5180	26.06	20230316	3.62	N	307750	100	49 억	153267	N	N	0	N	N
11	20240228	150957	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6490	-120	5	-1.82	19751787300	3027710	11.52	6540	6700	6390	8590	4630	6610	6523.55	0.31	77405	7783	7196	6493	5906	5203	7490	6200	49	1980	100	4750	10	1	49069269	3185	35.66	3.48	12	6.17	182.00	1867.00	8140	20230721	-20.27	5180	20230316	25.29	7080	-8.33	20240227	5690	14.06	20240201	8140	-20.27	20230721	5180	25.29	20230316	3.62	N	307750	100	49 억	153267	N	N	0	N	N
12	20240228	141100	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6460	-150	5	-2.27	18273897180	2797748	10.65	6540	6700	6400	8590	4630	6610	6531.53	0.31	64357	7783	7196	6493	5906	5203	7490	6200	49	1980	100	4750	10	1	49069269	3170	35.49	3.46	12	5.70	182.00	1867.00	8140	20230721	-20.64	5180	20230316	24.71	7080	-8.76	20240227	5690	13.53	20240201	8140	-20.64	20230721	5180	24.71	20230316	3.62	N	307750	100	49 억	153267	N	N	0	N	N
13	20240228	131055	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6450	-160	5	-2.42	12251367550	1879629	7.15	6540	6700	6400	8590	4630	6610	6517.77	0.31	113292	7783	7196	6493	5906	5203	7490	6200	49	1980	100	4750	10	1	49069269	3165	35.44	3.45	12	3.83	182.00	1867.00	8140	20230721	-20.76	5180	20230316	24.52	7080	-8.90	20240227	5690	13.36	20240201	8140	-20.76	20230721	5180	24.52	20230316	3.62	N	307750	100	49 억	153267	N	N	0	N	N
14	20240228	121103	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6480	-130	5	-1.97	11074962460	1696753	6.46	6540	6700	6430	8590	4630	6610	6526.95	0.31	88292	7783	7196	6493	5906	5203	7490	6200	49	1980	100	4750	10	1	49069269	3180	35.60	3.47	12	3.46	182.00	1867.00	8140	20230721	-20.39	5180	20230316	25.10	7080	-8.47	20240227	5690	13.88	20240201	8140	-20.39	20230721	5180	25.10	20230316	3.62	N	307750	100	49 억	153267	N	N	0	N	N
15	20240228	111019	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6460	-150	5	-2.27	10112743210	1548314	5.89	6540	6700	6430	8590	4630	6610	6531.24	0.31	80568	7783	7196	6493	5906	5203	7490	6200	49	1980	100	4750	10	1	49069269	3170	35.49	3.46	12	3.16	182.00	1867.00	8140	20230721	-20.64	5180	20230316	24.71	7080	-8.76	20240227	5690	13.53	20240201	8140	-20.64	20230721	5180	24.71	20230316	3.62	N	307750	100	49 억	153267	N	N	0	N	N
16	20240228	101100	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6470	-140	5	-2.12	8987086150	1374590	5.23	6540	6700	6430	8590	4630	6610	6537.80	0.31	34810	7783	7196	6493	5906	5203	7490	6200	49	1980	100	4750	10	1	49069269	3175	35.55	3.47	12	2.80	182.00	1867.00	8140	20230721	-20.52	5180	20230316	24.90	7080	-8.62	20240227	5690	13.71	20240201	8140	-20.52	20230721	5180	24.90	20230316	3.62	N	307750	100	49 억	153267	N	N	0	N	N
17	20240228	091104	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6530	-80	5	-1.21	3009731820	460548	1.75	6540	6630	6470	8590	4630	6610	6534.43	0.31	18930	7783	7196	6493	5906	5203	7490	6200	49	1980	100	4750	10	1	49069269	3204	35.88	3.50	12	0.94	182.00	1867.00	8140	20230721	-19.78	5180	20230316	26.06	7080	-7.77	20240227	5690	14.76	20240201	8140	-19.78	20230721	5180	26.06	20230316	3.62	N	307750	100	49 억	153267	N	N	0	N	N
18	20240227	161058	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6610	870	2	15.16	173564870020	26072047	23573.07	5790	7080	5790	7460	4020	5740	6657.37	0.40	-48739	5833	5786	5763	5716	5693	5775	5705	49	1720	100	4130	10	1	49069269	3243	36.32	3.54	12	53.13	182.00	1867.00	8140	20230721	-18.80	5180	20230316	27.61	7080	-6.64	20240227	5690	16.17	20240201	8140	-18.80	20230721	5180	27.61	20230316	3.58	N	307750	100	49 억	196859	N	N	0	N	N
19	20240227	151100	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6510	770	2	13.41	169115128140	25394609	22960.56	5790	7080	5790	7460	4020	5740	6659.49	0.40	-59415	5833	5786	5763	5716	5693	5775	5705	49	1720	100	4130	10	1	49069269	3194	35.77	3.49	12	51.75	182.00	1867.00	8140	20230721	-20.02	5180	20230316	25.68	7080	-8.05	20240227	5690	14.41	20240201	8140	-20.02	20230721	5180	25.68	20230316	3.58	N	307750	100	49 억	196859	N	N	0	N	N
20	20240227	141057	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6940	1200	2	20.91	118724382460	17987738	16263.63	5790	6990	5790	7460	4020	5740	6600.30	0.40	2969	5833	5786	5763	5716	5693	5775	5705	49	1720	100	4130	10	1	49069269	3405	38.13	3.72	12	36.66	182.00	1867.00	8140	20230721	-14.74	5180	20230316	33.98	6990	-0.72	20240227	5690	21.97	20240201	8140	-14.74	20230721	5180	33.98	20230316	3.58	N	307750	100	49 억	196859	N	N	0	N	N
21	20240227	131018	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6470	730	2	12.72	96815930880	14722944	13311.76	5790	6980	5790	7460	4020	5740	6575.85	0.40	-23354	5833	5786	5763	5716	5693	5775	5705	49	1720	100	4130	10	1	49069269	3175	35.55	3.47	12	30.00	182.00	1867.00	8140	20230721	-20.52	5180	20230316	24.90	6980	-7.31	20240227	5690	13.71	20240201	8140	-20.52	20230721	5180	24.90	20230316	3.58	N	307750	100	49 억	196859	N	N	0	N	N
22	20240227	121100	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6730	990	2	17.25	87230581170	13262262	11991.09	5790	6980	5790	7460	4020	5740	6577.35	0.40	8956	5833	5786	5763	5716	5693	5775	5705	49	1720	100	4130	10	1	49069269	3302	36.98	3.60	12	27.03	182.00	1867.00	8140	20230721	-17.32	5180	20230316	29.92	6980	-3.58	20240227	5690	18.28	20240201	8140	-17.32	20230721	5180	29.92	20230316	3.58	N	307750	100	49 억	196859	N	N	0	N	N
23	20240227	111101	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6480	740	2	12.89	68371461880	10377886	9383.18	5790	6980	5790	7460	4020	5740	6588.19	0.40	-70027	5833	5786	5763	5716	5693	5775	5705	49	1720	100	4130	10	1	49069269	3180	35.60	3.47	12	21.15	182.00	1867.00	8140	20230721	-20.39	5180	20230316	25.10	6980	-7.16	20240227	5690	13.88	20240201	8140	-20.39	20230721	5180	25.10	20230316	3.58	N	307750	100	49 억	196859	N	N	0	N	N
24	20240227	101055	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	6690	950	2	16.55	25395215130	3997557	3614.40	5790	6700	5790	7460	4020	5740	6352.68	0.40	18262	5833	5786	5763	5716	5693	5775	5705	49	1720	100	4130	10	1	49069269	3283	36.76	3.58	12	8.15	182.00	1867.00	8140	20230721	-17.81	5180	20230316	29.15	6700	-0.15	20240227	5690	17.57	20240201	8140	-17.81	20230721	5180	29.15	20230316	3.58	N	307750	100	49 억	196859	N	N	0	N	N
25	20240227	091100	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5920	180	2	3.14	1442989190	239525	216.57	5790	6190	5790	7460	4020	5740	6024.38	0.40	-23886	5833	5786	5763	5716	5693	5775	5705	49	1720	100	4130	10	1	49069269	2905	32.53	3.17	12	0.49	182.00	1867.00	8140	20230721	-27.27	5180	20230316	14.29	6600	-10.30	20240103	5690	4.04	20240201	8140	-27.27	20230721	5180	14.29	20230316	3.58	N	307750	100	49 억	196859	N	N	0	N	N
26	20240226	161054	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5740	-60	5	-1.03	623507160	108254	89.64	5780	5810	5740	7540	4060	5800	5759.72	0.40	-798	5886	5842	5796	5752	5706	5865	5775	49	1740	100	4170	10	1	49069269	2817	31.54	3.07	12	0.22	182.00	1867.00	8140	20230721	-29.48	5180	20230316	10.81	6600	-13.03	20240103	5690	0.88	20240201	8140	-29.48	20230721	5180	10.81	20230316	3.57	N	307750	100	49 억	196858	N	N	1	N	N
27	20240226	151047	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5740	-60	5	-1.03	591753410	102722	85.06	5780	5810	5740	7540	4060	5800	5760.73	0.40	-802	5886	5842	5796	5752	5706	5865	5775	49	1740	100	4170	10	1	49069269	2817	31.54	3.07	12	0.21	182.00	1867.00	8140	20230721	-29.48	5180	20230316	10.81	6600	-13.03	20240103	5690	0.88	20240201	8140	-29.48	20230721	5180	10.81	20230316	3.57	N	307750	100	49 억	196858	N	N	1	N	N
28	20240226	141053	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5740	-60	5	-1.03	489676990	84956	70.35	5780	5810	5740	7540	4060	5800	5763.89	0.40	2947	5886	5842	5796	5752	5706	5865	5775	49	1740	100	4170	10	1	49069269	2817	31.54	3.07	12	0.17	182.00	1867.00	8140	20230721	-29.48	5180	20230316	10.81	6600	-13.03	20240103	5690	0.88	20240201	8140	-29.48	20230721	5180	10.81	20230316	3.57	N	307750	100	49 억	196858	N	N	1	N	N
29	20240226	131045	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5800	0	3	0.00	217695950	37670	31.19	5780	5810	5760	7540	4060	5800	5779.03	0.40	-1669	5886	5842	5796	5752	5706	5865	5775	49	1740	100	4170	10	1	49069269	2846	31.87	3.11	12	0.08	182.00	1867.00	8140	20230721	-28.75	5180	20230316	11.97	6600	-12.12	20240103	5690	1.93	20240201	8140	-28.75	20230721	5180	11.97	20230316	3.57	N	307750	100	49 억	196858	N	N	1	N	N
30	20240226	121045	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5800	0	3	0.00	190717290	33003	27.33	5780	5810	5760	7540	4060	5800	5778.79	0.40	-1640	5886	5842	5796	5752	5706	5865	5775	49	1740	100	4170	10	1	49069269	2846	31.87	3.11	12	0.07	182.00	1867.00	8140	20230721	-28.75	5180	20230316	11.97	6600	-12.12	20240103	5690	1.93	20240201	8140	-28.75	20230721	5180	11.97	20230316	3.57	N	307750	100	49 억	196858	N	N	1	N	N
31	20240226	111043	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5780	-20	5	-0.34	166186170	28767	23.82	5780	5810	5760	7540	4060	5800	5776.97	0.40	-721	5886	5842	5796	5752	5706	5865	5775	49	1740	100	4170	10	1	49069269	2836	31.76	3.10	12	0.06	182.00	1867.00	8140	20230721	-28.99	5180	20230316	11.58	6600	-12.42	20240103	5690	1.58	20240201	8140	-28.99	20230721	5180	11.58	20230316	3.57	N	307750	100	49 억	196858	N	N	1	N	N
32	20240226	101041	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5770	-30	5	-0.52	127000290	21974	18.20	5780	5810	5760	7540	4060	5800	5779.57	0.40	964	5886	5842	5796	5752	5706	5865	5775	49	1740	100	4170	10	1	49069269	2831	31.70	3.09	12	0.04	182.00	1867.00	8140	20230721	-29.12	5180	20230316	11.39	6600	-12.58	20240103	5690	1.41	20240201	8140	-29.12	20230721	5180	11.39	20230316	3.57	N	307750	100	49 억	196858	N	N	1	N	N
33	20240226	091039	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5760	-40	5	-0.69	27765930	4809	3.98	5780	5800	5760	7540	4060	5800	5773.74	0.40	-30	5886	5842	5796	5752	5706	5865	5775	49	1740	100	4170	10	1	49069269	2826	31.65	3.09	12	0.01	182.00	1867.00	8140	20230721	-29.24	5180	20230316	11.20	6600	-12.73	20240103	5690	1.23	20240201	8140	-29.24	20230721	5180	11.20	20230316	3.57	N	307750	100	49 억	196858	N	N	1	N	N
34	20240223	161040	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5800	10	2	0.17	695236410	120265	178.37	5770	5840	5750	7520	4060	5790	5780.80	0.36	20898	5850	5820	5790	5760	5730	5805	5745	49	1730	100	4160	10	1	49069269	2846	31.87	3.11	12	0.25	182.00	1867.00	8140	20230721	-28.75	5180	20230316	11.97	6600	-12.12	20240103	5690	1.93	20240201	8140	-28.75	20230721	5180	11.97	20230316	3.58	N	307750	100	49 억	175758	N	N	1	N	N
35	20240223	151033	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5770	-20	5	-0.35	607080110	105028	155.77	5770	5840	5750	7520	4060	5790	5780.17	0.36	21700	5850	5820	5790	5760	5730	5805	5745	49	1730	100	4160	10	1	49069269	2831	31.70	3.09	12	0.21	182.00	1867.00	8140	20230721	-29.12	5180	20230316	11.39	6600	-12.58	20240103	5690	1.41	20240201	8140	-29.12	20230721	5180	11.39	20230316	3.58	N	307750	100	49 억	175758	N	N	0	N	N
36	20240223	141035	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5770	-20	5	-0.35	544423810	94166	139.66	5770	5840	5750	7520	4060	5790	5781.53	0.36	22208	5850	5820	5790	5760	5730	5805	5745	49	1730	100	4160	10	1	49069269	2831	31.70	3.09	12	0.19	182.00	1867.00	8140	20230721	-29.12	5180	20230316	11.39	6600	-12.58	20240103	5690	1.41	20240201	8140	-29.12	20230721	5180	11.39	20230316	3.58	N	307750	100	49 억	175758	N	N	0	N	N
37	20240223	131033	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5780	-10	5	-0.17	506669880	87631	129.97	5770	5840	5750	7520	4060	5790	5781.86	0.36	25525	5850	5820	5790	5760	5730	5805	5745	49	1730	100	4160	10	1	49069269	2836	31.76	3.10	12	0.18	182.00	1867.00	8140	20230721	-28.99	5180	20230316	11.58	6600	-12.42	20240103	5690	1.58	20240201	8140	-28.99	20230721	5180	11.58	20230316	3.58	N	307750	100	49 억	175758	N	N	0	N	N
38	20240223	121036	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5800	10	2	0.17	453517820	78425	116.32	5770	5840	5750	7520	4060	5790	5782.82	0.36	28679	5850	5820	5790	5760	5730	5805	5745	49	1730	100	4160	10	1	49069269	2846	31.87	3.11	12	0.16	182.00	1867.00	8140	20230721	-28.75	5180	20230316	11.97	6600	-12.12	20240103	5690	1.93	20240201	8140	-28.75	20230721	5180	11.97	20230316	3.58	N	307750	100	49 억	175758	N	N	0	N	N
39	20240223	111022	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5800	10	2	0.17	414682550	71720	106.37	5770	5840	5750	7520	4060	5790	5781.97	0.36	29584	5850	5820	5790	5760	5730	5805	5745	49	1730	100	4160	10	1	49069269	2846	31.87	3.11	12	0.15	182.00	1867.00	8140	20230721	-28.75	5180	20230316	11.97	6600	-12.12	20240103	5690	1.93	20240201	8140	-28.75	20230721	5180	11.97	20230316	3.58	N	307750	100	49 억	175758	N	N	0	N	N
40	20240223	101030	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5790	0	3	0.00	360246490	62361	92.49	5770	5820	5750	7520	4060	5790	5776.79	0.36	27020	5850	5820	5790	5760	5730	5805	5745	49	1730	100	4160	10	1	49069269	2841	31.81	3.10	12	0.13	182.00	1867.00	8140	20230721	-28.87	5180	20230316	11.78	6600	-12.27	20240103	5690	1.76	20240201	8140	-28.87	20230721	5180	11.78	20230316	3.58	N	307750	100	49 억	175758	N	N	0	N	N
41	20240223	091032	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5820	30	2	0.52	53894820	9325	13.83	5770	5820	5760	7520	4060	5790	5779.61	0.36	162	5850	5820	5790	5760	5730	5805	5745	49	1730	100	4160	10	1	49069269	2856	31.98	3.12	12	0.02	182.00	1867.00	8140	20230721	-28.50	5180	20230316	12.36	6600	-11.82	20240103	5690	2.28	20240201	8140	-28.50	20230721	5180	12.36	20230316	3.58	N	307750	100	49 억	175758	N	N	0	N	N
42	20240222	161018	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5790	10	2	0.17	383049420	66317	72.95	5800	5820	5760	7510	4050	5780	5775.85	0.38	-12802	5880	5830	5800	5750	5720	5820	5740	49	1730	100	4160	10	1	49069269	2841	31.81	3.10	12	0.14	182.00	1867.00	8140	20230721	-28.87	5180	20230316	11.78	6600	-12.27	20240103	5690	1.76	20240201	8140	-28.87	20230721	5180	11.78	20230316	3.58	N	307750	100	49 억	188560	N	N	0	N	N
43	20240222	151028	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5780	0	3	0.00	353591740	61215	67.34	5800	5820	5760	7510	4050	5780	5776.23	0.38	-12740	5880	5830	5800	5750	5720	5820	5740	49	1730	100	4160	10	1	49069269	2836	31.76	3.10	12	0.12	182.00	1867.00	8140	20230721	-28.99	5180	20230316	11.58	6600	-12.42	20240103	5690	1.58	20240201	8140	-28.99	20230721	5180	11.58	20230316	3.58	N	307750	100	49 억	188560	N	N	0	N	N
44	20240222	141026	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5770	-10	5	-0.17	310667550	53779	59.16	5800	5820	5760	7510	4050	5780	5776.74	0.38	-12430	5880	5830	5800	5750	5720	5820	5740	49	1730	100	4160	10	1	49069269	2831	31.70	3.09	12	0.11	182.00	1867.00	8140	20230721	-29.12	5180	20230316	11.39	6600	-12.58	20240103	5690	1.41	20240201	8140	-29.12	20230721	5180	11.39	20230316	3.58	N	307750	100	49 억	188560	N	N	0	N	N
45	20240222	131010	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5770	-10	5	-0.17	277334980	48003	52.80	5800	5820	5760	7510	4050	5780	5777.45	0.38	-10111	5880	5830	5800	5750	5720	5820	5740	49	1730	100	4160	10	1	49069269	2831	31.70	3.09	12	0.10	182.00	1867.00	8140	20230721	-29.12	5180	20230316	11.39	6600	-12.58	20240103	5690	1.41	20240201	8140	-29.12	20230721	5180	11.39	20230316	3.58	N	307750	100	49 억	188560	N	N	0	N	N
46	20240222	121022	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5800	20	2	0.35	216618900	37476	41.22	5800	5820	5760	7510	4050	5780	5780.20	0.38	-7285	5880	5830	5800	5750	5720	5820	5740	49	1730	100	4160	10	1	49069269	2846	31.87	3.11	12	0.08	182.00	1867.00	8140	20230721	-28.75	5180	20230316	11.97	6600	-12.12	20240103	5690	1.93	20240201	8140	-28.75	20230721	5180	11.97	20230316	3.58	N	307750	100	49 억	188560	N	N	0	N	N
47	20240222	111021	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5770	-10	5	-0.17	184161070	31857	35.04	5800	5820	5760	7510	4050	5780	5780.87	0.38	-6225	5880	5830	5800	5750	5720	5820	5740	49	1730	100	4160	10	1	49069269	2831	31.70	3.09	12	0.06	182.00	1867.00	8140	20230721	-29.12	5180	20230316	11.39	6600	-12.58	20240103	5690	1.41	20240201	8140	-29.12	20230721	5180	11.39	20230316	3.58	N	307750	100	49 억	188560	N	N	0	N	N
48	20240222	101010	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5790	10	2	0.17	104567330	18077	19.88	5800	5820	5770	7510	4050	5780	5784.55	0.38	-5784	5880	5830	5800	5750	5720	5820	5740	49	1730	100	4160	10	1	49069269	2841	31.81	3.10	12	0.04	182.00	1867.00	8140	20230721	-28.87	5180	20230316	11.78	6600	-12.27	20240103	5690	1.76	20240201	8140	-28.87	20230721	5180	11.78	20230316	3.58	N	307750	100	49 억	188560	N	N	0	N	N
49	20240222	091029	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5780	0	3	0.00	41693160	7212	7.93	5800	5800	5770	7510	4050	5780	5781.08	0.38	-2287	5880	5830	5800	5750	5720	5820	5740	49	1730	100	4160	10	1	49069269	2836	31.76	3.10	12	0.01	182.00	1867.00	8140	20230721	-28.99	5180	20230316	11.58	6600	-12.42	20240103	5690	1.58	20240201	8140	-28.99	20230721	5180	11.58	20230316	3.58	N	307750	100	49 억	188560	N	N	0	N	N
50	20240221	161016	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5780	-30	5	-0.52	524578580	90542	114.60	5780	5850	5770	7550	4070	5810	5793.80	0.41	-13733	5943	5876	5823	5756	5703	5850	5730	49	1740	100	4180	10	1	49069269	2836	31.76	3.10	12	0.18	182.00	1867.00	8140	20230721	-28.99	5180	20230316	11.58	6600	-12.42	20240103	5690	1.58	20240201	8140	-28.99	20230721	5180	11.58	20230316	3.58	N	307750	100	49 억	202293	N	N	0	N	N
51	20240221	151007	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5780	-30	5	-0.52	494522610	85342	108.02	5780	5850	5770	7550	4070	5810	5794.60	0.41	-13709	5943	5876	5823	5756	5703	5850	5730	49	1740	100	4180	10	1	49069269	2836	31.76	3.10	12	0.17	182.00	1867.00	8140	20230721	-28.99	5180	20230316	11.58	6600	-12.42	20240103	5690	1.58	20240201	8140	-28.99	20230721	5180	11.58	20230316	3.58	N	307750	100	49 억	202293	N	N	0	N	N
52	20240221	141007	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5810	0	3	0.00	390607660	67392	85.30	5780	5850	5780	7550	4070	5810	5796.05	0.41	-6837	5943	5876	5823	5756	5703	5850	5730	49	1740	100	4180	10	1	49069269	2851	31.92	3.11	12	0.14	182.00	1867.00	8140	20230721	-28.62	5180	20230316	12.16	6600	-11.97	20240103	5690	2.11	20240201	8140	-28.62	20230721	5180	12.16	20230316	3.58	N	307750	100	49 억	202293	N	N	0	N	N
53	20240221	131007	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5790	-20	5	-0.34	277344060	47822	60.53	5780	5850	5780	7550	4070	5810	5799.51	0.41	-2149	5943	5876	5823	5756	5703	5850	5730	49	1740	100	4180	10	1	49069269	2841	31.81	3.10	12	0.10	182.00	1867.00	8140	20230721	-28.87	5180	20230316	11.78	6600	-12.27	20240103	5690	1.76	20240201	8140	-28.87	20230721	5180	11.78	20230316	3.58	N	307750	100	49 억	202293	N	N	0	N	N
54	20240221	121010	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5810	0	3	0.00	235944880	40682	51.49	5780	5850	5780	7550	4070	5810	5799.74	0.41	1755	5943	5876	5823	5756	5703	5850	5730	49	1740	100	4180	10	1	49069269	2851	31.92	3.11	12	0.08	182.00	1867.00	8140	20230721	-28.62	5180	20230316	12.16	6600	-11.97	20240103	5690	2.11	20240201	8140	-28.62	20230721	5180	12.16	20230316	3.58	N	307750	100	49 억	202293	N	N	0	N	N
55	20240221	111016	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5810	0	3	0.00	211679270	36503	46.20	5780	5850	5780	7550	4070	5810	5798.96	0.41	4619	5943	5876	5823	5756	5703	5850	5730	49	1740	100	4180	10	1	49069269	2851	31.92	3.11	12	0.07	182.00	1867.00	8140	20230721	-28.62	5180	20230316	12.16	6600	-11.97	20240103	5690	2.11	20240201	8140	-28.62	20230721	5180	12.16	20230316	3.58	N	307750	100	49 억	202293	N	N	0	N	N
56	20240221	101006	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5810	0	3	0.00	143619060	24757	31.34	5780	5850	5780	7550	4070	5810	5801.15	0.41	3336	5943	5876	5823	5756	5703	5850	5730	49	1740	100	4180	10	1	49069269	2851	31.92	3.11	12	0.05	182.00	1867.00	8140	20230721	-28.62	5180	20230316	12.16	6600	-11.97	20240103	5690	2.11	20240201	8140	-28.62	20230721	5180	12.16	20230316	3.58	N	307750	100	49 억	202293	N	N	0	N	N
57	20240221	091007	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5820	10	2	0.17	36794780	6334	8.02	5780	5850	5780	7550	4070	5810	5809.09	0.41	47	5943	5876	5823	5756	5703	5850	5730	49	1740	100	4180	10	1	49069269	2856	31.98	3.12	12	0.01	182.00	1867.00	8140	20230721	-28.50	5180	20230316	12.36	6600	-11.82	20240103	5690	2.28	20240201	8140	-28.50	20230721	5180	12.36	20230316	3.58	N	307750	100	49 억	202293	N	N	0	N	N
58	20240220	161002	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5810	-30	5	-0.51	452398070	77784	108.61	5880	5890	5770	7590	4090	5840	5816.10	0.42	-5656	5966	5902	5866	5802	5766	5885	5785	49	1750	100	4200	10	1	49069269	2851	31.92	3.11	12	0.16	182.00	1867.00	8140	20230721	-28.62	5180	20230316	12.16	6600	-11.97	20240103	5690	2.11	20240201	8140	-28.62	20230721	5180	12.16	20230316	3.56	N	307750	100	49 억	207949	N	N	1	N	N
59	20240220	151001	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5810	-30	5	-0.51	396126460	68103	95.09	5880	5890	5770	7590	4090	5840	5816.58	0.42	-5559	5966	5902	5866	5802	5766	5885	5785	49	1750	100	4200	10	1	49069269	2851	31.92	3.11	12	0.14	182.00	1867.00	8140	20230721	-28.62	5180	20230316	12.16	6600	-11.97	20240103	5690	2.11	20240201	8140	-28.62	20230721	5180	12.16	20230316	3.56	N	307750	100	49 억	207949	N	N	1	N	N
60	20240220	140957	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5810	-30	5	-0.51	350098210	60183	84.03	5880	5890	5770	7590	4090	5840	5817.23	0.42	-4185	5966	5902	5866	5802	5766	5885	5785	49	1750	100	4200	10	1	49069269	2851	31.92	3.11	12	0.12	182.00	1867.00	8140	20230721	-28.62	5180	20230316	12.16	6600	-11.97	20240103	5690	2.11	20240201	8140	-28.62	20230721	5180	12.16	20230316	3.56	N	307750	100	49 억	207949	N	N	1	N	N
61	20240220	131002	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5800	-40	5	-0.68	300270530	51606	72.06	5880	5890	5770	7590	4090	5840	5818.52	0.42	-3121	5966	5902	5866	5802	5766	5885	5785	49	1750	100	4200	10	1	49069269	2846	31.87	3.11	12	0.11	182.00	1867.00	8140	20230721	-28.75	5180	20230316	11.97	6600	-12.12	20240103	5690	1.93	20240201	8140	-28.75	20230721	5180	11.97	20230316	3.56	N	307750	100	49 억	207949	N	N	1	N	N
62	20240220	120953	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5820	-20	5	-0.34	250867110	43090	60.17	5880	5890	5770	7590	4090	5840	5821.93	0.42	665	5966	5902	5866	5802	5766	5885	5785	49	1750	100	4200	10	1	49069269	2856	31.98	3.12	12	0.09	182.00	1867.00	8140	20230721	-28.50	5180	20230316	12.36	6600	-11.82	20240103	5690	2.28	20240201	8140	-28.50	20230721	5180	12.36	20230316	3.56	N	307750	100	49 억	207949	N	N	1	N	N
63	20240220	110957	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5820	-20	5	-0.34	220530000	37875	52.89	5880	5890	5770	7590	4090	5840	5822.57	0.42	455	5966	5902	5866	5802	5766	5885	5785	49	1750	100	4200	10	1	49069269	2856	31.98	3.12	12	0.08	182.00	1867.00	8140	20230721	-28.50	5180	20230316	12.36	6600	-11.82	20240103	5690	2.28	20240201	8140	-28.50	20230721	5180	12.36	20230316	3.56	N	307750	100	49 억	207949	N	N	1	N	N
64	20240220	100949	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5820	-20	5	-0.34	142980690	24592	34.34	5880	5880	5770	7590	4090	5840	5814.11	0.42	-2568	5966	5902	5866	5802	5766	5885	5785	49	1750	100	4200	10	1	49069269	2856	31.98	3.12	12	0.05	182.00	1867.00	8140	20230721	-28.50	5180	20230316	12.36	6600	-11.82	20240103	5690	2.28	20240201	8140	-28.50	20230721	5180	12.36	20230316	3.56	N	307750	100	49 억	207949	N	N	1	N	N
65	20240220	091008	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5850	10	2	0.17	15387110	2622	3.66	5880	5880	5850	7590	4090	5840	5868.46	0.42	-793	5966	5902	5866	5802	5766	5885	5785	49	1750	100	4200	10	1	49069269	2871	32.14	3.13	12	0.01	182.00	1867.00	8140	20230721	-28.13	5180	20230316	12.93	6600	-11.36	20240103	5690	2.81	20240201	8140	-28.13	20230721	5180	12.93	20230316	3.56	N	307750	100	49 억	207949	N	N	1	N	N
66	20240219	161003	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5840	-30	5	-0.51	409808480	69923	63.63	5900	5930	5830	7630	4110	5870	5860.93	0.43	-965	6056	5962	5916	5822	5776	5940	5800	49	1760	100	4220	10	1	49069269	2866	32.09	3.13	12	0.14	182.00	1867.00	8140	20230721	-28.26	5180	20230316	12.74	6600	-11.52	20240103	5690	2.64	20240201	8140	-28.26	20230721	5180	12.74	20230316	3.56	N	307750	100	49 억	208913	N	N	1	N	N
67	20240219	151006	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5850	-20	5	-0.34	358525300	61140	55.64	5900	5930	5830	7630	4110	5870	5864.01	0.43	-546	6056	5962	5916	5822	5776	5940	5800	49	1760	100	4220	10	1	49069269	2871	32.14	3.13	12	0.12	182.00	1867.00	8140	20230721	-28.13	5180	20230316	12.93	6600	-11.36	20240103	5690	2.81	20240201	8140	-28.13	20230721	5180	12.93	20230316	3.56	N	307750	100	49 억	208913	N	N	0	N	N
68	20240219	141006	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5860	-10	5	-0.17	242926920	41370	37.65	5900	5930	5850	7630	4110	5870	5872.06	0.43	-1683	6056	5962	5916	5822	5776	5940	5800	49	1760	100	4220	10	1	49069269	2875	32.20	3.14	12	0.08	182.00	1867.00	8140	20230721	-28.01	5180	20230316	13.13	6600	-11.21	20240103	5690	2.99	20240201	8140	-28.01	20230721	5180	13.13	20230316	3.56	N	307750	100	49 억	208913	N	N	0	N	N
69	20240219	131003	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5870	0	3	0.00	182150020	30995	28.21	5900	5930	5850	7630	4110	5870	5876.75	0.43	3560	6056	5962	5916	5822	5776	5940	5800	49	1760	100	4220	10	1	49069269	2880	32.25	3.14	12	0.06	182.00	1867.00	8140	20230721	-27.89	5180	20230316	13.32	6600	-11.06	20240103	5690	3.16	20240201	8140	-27.89	20230721	5180	13.32	20230316	3.56	N	307750	100	49 억	208913	N	N	0	N	N
70	20240219	121002	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5870	0	3	0.00	172501630	29352	26.71	5900	5930	5850	7630	4110	5870	5877.00	0.43	4074	6056	5962	5916	5822	5776	5940	5800	49	1760	100	4220	10	1	49069269	2880	32.25	3.14	12	0.06	182.00	1867.00	8140	20230721	-27.89	5180	20230316	13.32	6600	-11.06	20240103	5690	3.16	20240201	8140	-27.89	20230721	5180	13.32	20230316	3.56	N	307750	100	49 억	208913	N	N	0	N	N
71	20240219	110959	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5860	-10	5	-0.17	158468570	26965	24.54	5900	5930	5850	7630	4110	5870	5876.82	0.43	4346	6056	5962	5916	5822	5776	5940	5800	49	1760	100	4220	10	1	49069269	2875	32.20	3.14	12	0.05	182.00	1867.00	8140	20230721	-28.01	5180	20230316	13.13	6600	-11.21	20240103	5690	2.99	20240201	8140	-28.01	20230721	5180	13.13	20230316	3.56	N	307750	100	49 억	208913	N	N	0	N	N
72	20240219	100955	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5880	10	2	0.17	110005840	18708	17.02	5900	5930	5850	7630	4110	5870	5880.15	0.43	4238	6056	5962	5916	5822	5776	5940	5800	49	1760	100	4220	10	1	49069269	2885	32.31	3.15	12	0.04	182.00	1867.00	8140	20230721	-27.76	5180	20230316	13.51	6600	-10.91	20240103	5690	3.34	20240201	8140	-27.76	20230721	5180	13.51	20230316	3.56	N	307750	100	49 억	208913	N	N	0	N	N
73	20240219	090957	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5910	40	2	0.68	43647610	7428	6.76	5900	5930	5860	7630	4110	5870	5876.09	0.43	1959	6056	5962	5916	5822	5776	5940	5800	49	1760	100	4220	10	1	49069269	2900	32.47	3.17	12	0.02	182.00	1867.00	8140	20230721	-27.40	5180	20230316	14.09	6600	-10.45	20240103	5690	3.87	20240201	8140	-27.40	20230721	5180	14.09	20230316	3.56	N	307750	100	49 억	208913	N	N	0	N	N
74	20240216	160948	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5870	30	2	0.51	649083040	109665	155.56	5910	6010	5870	7590	4090	5840	5918.79	0.46	-19103	5960	5900	5870	5810	5780	5885	5795	49	1750	100	4200	10	1	49069269	2880	32.25	3.14	12	0.22	182.00	1867.00	8140	20230721	-27.89	5180	20230316	13.32	6600	-11.06	20240103	5690	3.16	20240201	8140	-27.89	20230721	5180	13.32	20230316	3.56	N	307750	100	49 억	228016	N	N	0	N	N
75	20240216	150957	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5890	50	2	0.86	608306380	102723	145.71	5910	6010	5870	7590	4090	5840	5921.81	0.46	-19041	5960	5900	5870	5810	5780	5885	5795	49	1750	100	4200	10	1	49069269	2890	32.36	3.15	12	0.21	182.00	1867.00	8140	20230721	-27.64	5180	20230316	13.71	6600	-10.76	20240103	5690	3.51	20240201	8140	-27.64	20230721	5180	13.71	20230316	3.56	N	307750	100	49 억	228016	N	N	0	N	N
76	20240216	141000	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5870	30	2	0.51	546678390	92278	130.89	5910	6010	5870	7590	4090	5840	5924.25	0.46	-19500	5960	5900	5870	5810	5780	5885	5795	49	1750	100	4200	10	1	49069269	2880	32.25	3.14	12	0.19	182.00	1867.00	8140	20230721	-27.89	5180	20230316	13.32	6600	-11.06	20240103	5690	3.16	20240201	8140	-27.89	20230721	5180	13.32	20230316	3.56	N	307750	100	49 억	228016	N	N	0	N	N
77	20240216	130955	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5870	30	2	0.51	517716060	87355	123.91	5910	6010	5870	7590	4090	5840	5926.58	0.46	-20319	5960	5900	5870	5810	5780	5885	5795	49	1750	100	4200	10	1	49069269	2880	32.25	3.14	12	0.18	182.00	1867.00	8140	20230721	-27.89	5180	20230316	13.32	6600	-11.06	20240103	5690	3.16	20240201	8140	-27.89	20230721	5180	13.32	20230316	3.56	N	307750	100	49 억	228016	N	N	0	N	N
78	20240216	120958	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5890	50	2	0.86	479201830	80798	114.61	5910	6010	5870	7590	4090	5840	5930.86	0.46	-19177	5960	5900	5870	5810	5780	5885	5795	49	1750	100	4200	10	1	49069269	2890	32.36	3.15	12	0.16	182.00	1867.00	8140	20230721	-27.64	5180	20230316	13.71	6600	-10.76	20240103	5690	3.51	20240201	8140	-27.64	20230721	5180	13.71	20230316	3.56	N	307750	100	49 억	228016	N	N	0	N	N
79	20240216	111004	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5890	50	2	0.86	440399270	74198	105.25	5910	6010	5870	7590	4090	5840	5935.46	0.46	-17697	5960	5900	5870	5810	5780	5885	5795	49	1750	100	4200	10	1	49069269	2890	32.36	3.15	12	0.15	182.00	1867.00	8140	20230721	-27.64	5180	20230316	13.71	6600	-10.76	20240103	5690	3.51	20240201	8140	-27.64	20230721	5180	13.71	20230316	3.56	N	307750	100	49 억	228016	N	N	0	N	N
80	20240216	100957	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5900	60	2	1.03	372329540	62629	88.84	5910	6010	5870	7590	4090	5840	5945.00	0.46	-18499	5960	5900	5870	5810	5780	5885	5795	49	1750	100	4200	10	1	49069269	2895	32.42	3.16	12	0.13	182.00	1867.00	8140	20230721	-27.52	5180	20230316	13.90	6600	-10.61	20240103	5690	3.69	20240201	8140	-27.52	20230721	5180	13.90	20230316	3.56	N	307750	100	49 억	228016	N	N	0	N	N
81	20240216	090950	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5880	40	2	0.68	21700170	3683	5.22	5910	5910	5870	7590	4090	5840	5891.98	0.46	-725	5960	5900	5870	5810	5780	5885	5795	49	1750	100	4200	10	1	49069269	2885	32.31	3.15	12	0.01	182.00	1867.00	8140	20230721	-27.76	5180	20230316	13.51	6600	-10.91	20240103	5690	3.34	20240201	8140	-27.76	20230721	5180	13.51	20230316	3.56	N	307750	100	49 억	228016	N	N	0	N	N
82	20240215	160948	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5840	-70	5	-1.18	403501520	68737	98.45	5920	5930	5840	7680	4140	5910	5870.29	0.50	-18757	5983	5946	5873	5836	5763	5965	5855	49	1770	100	4250	10	1	49069269	2866	32.09	3.13	12	0.14	182.00	1867.00	8140	20230721	-28.26	5180	20230316	12.74	6600	-11.52	20240103	5690	2.64	20240201	8140	-28.26	20230721	5180	12.74	20230316	3.57	N	307750	100	49 억	246775	N	N	0	N	N
83	20240215	150954	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5860	-50	5	-0.85	335267200	57060	81.72	5920	5930	5850	7680	4140	5910	5875.70	0.50	-16235	5983	5946	5873	5836	5763	5965	5855	49	1770	100	4250	10	1	49069269	2875	32.20	3.14	12	0.12	182.00	1867.00	8140	20230721	-28.01	5180	20230316	13.13	6600	-11.21	20240103	5690	2.99	20240201	8140	-28.01	20230721	5180	13.13	20230316	3.57	N	307750	100	49 억	246775	N	N	0	N	N
84	20240215	140948	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5870	-40	5	-0.68	261883950	44528	63.78	5920	5930	5860	7680	4140	5910	5881.33	0.50	-9555	5983	5946	5873	5836	5763	5965	5855	49	1770	100	4250	10	1	49069269	2880	32.25	3.14	12	0.09	182.00	1867.00	8140	20230721	-27.89	5180	20230316	13.32	6600	-11.06	20240103	5690	3.16	20240201	8140	-27.89	20230721	5180	13.32	20230316	3.57	N	307750	100	49 억	246775	N	N	0	N	N
85	20240215	130922	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5870	-40	5	-0.68	219245980	37267	53.38	5920	5930	5870	7680	4140	5910	5883.11	0.50	-3751	5983	5946	5873	5836	5763	5965	5855	49	1770	100	4250	10	1	49069269	2880	32.25	3.14	12	0.08	182.00	1867.00	8140	20230721	-27.89	5180	20230316	13.32	6600	-11.06	20240103	5690	3.16	20240201	8140	-27.89	20230721	5180	13.32	20230316	3.57	N	307750	100	49 억	246775	N	N	0	N	N
86	20240215	120948	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5890	-20	5	-0.34	194488260	33055	47.34	5920	5930	5870	7680	4140	5910	5883.78	0.50	-2676	5983	5946	5873	5836	5763	5965	5855	49	1770	100	4250	10	1	49069269	2890	32.36	3.15	12	0.07	182.00	1867.00	8140	20230721	-27.64	5180	20230316	13.71	6600	-10.76	20240103	5690	3.51	20240201	8140	-27.64	20230721	5180	13.71	20230316	3.57	N	307750	100	49 억	246775	N	N	0	N	N
87	20240215	110940	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5880	-30	5	-0.51	156567550	26608	38.11	5920	5930	5870	7680	4140	5910	5884.23	0.50	-2539	5983	5946	5873	5836	5763	5965	5855	49	1770	100	4250	10	1	49069269	2885	32.31	3.15	12	0.05	182.00	1867.00	8140	20230721	-27.76	5180	20230316	13.51	6600	-10.91	20240103	5690	3.34	20240201	8140	-27.76	20230721	5180	13.51	20230316	3.57	N	307750	100	49 억	246775	N	N	0	N	N
88	20240215	100940	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5870	-40	5	-0.68	125751220	21362	30.60	5920	5930	5870	7680	4140	5910	5886.68	0.50	-1594	5983	5946	5873	5836	5763	5965	5855	49	1770	100	4250	10	1	49069269	2880	32.25	3.14	12	0.04	182.00	1867.00	8140	20230721	-27.89	5180	20230316	13.32	6600	-11.06	20240103	5690	3.16	20240201	8140	-27.89	20230721	5180	13.32	20230316	3.57	N	307750	100	49 억	246775	N	N	0	N	N
89	20240215	090944	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5880	-30	5	-0.51	21655840	3672	5.26	5920	5930	5880	7680	4140	5910	5897.56	0.50	-1945	5983	5946	5873	5836	5763	5965	5855	49	1770	100	4250	10	1	49069269	2885	32.31	3.15	12	0.01	182.00	1867.00	8140	20230721	-27.76	5180	20230316	13.51	6600	-10.91	20240103	5690	3.34	20240201	8140	-27.76	20230721	5180	13.51	20230316	3.57	N	307750	100	49 억	246775	N	N	0	N	N
90	20240214	160937	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5910	30	2	0.51	405916060	69239	109.23	5800	5910	5800	7640	4120	5880	5862.15	0.45	26466	5953	5916	5873	5836	5793	5935	5855	49	1760	100	4230	10	1	49069269	2900	32.47	3.17	12	0.14	182.00	1867.00	8140	20230721	-27.40	5180	20230316	14.09	6600	-10.45	20240103	5690	3.87	20240201	8140	-27.40	20230721	5180	14.09	20230316	3.57	N	307750	100	49 억	220310	N	N	1	N	N
91	20240214	150939	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5890	10	2	0.17	378457500	64588	101.89	5800	5900	5800	7640	4120	5880	5859.47	0.45	26451	5953	5916	5873	5836	5793	5935	5855	49	1760	100	4230	10	1	49069269	2890	32.36	3.15	12	0.13	182.00	1867.00	8140	20230721	-27.64	5180	20230316	13.71	6600	-10.76	20240103	5690	3.51	20240201	8140	-27.64	20230721	5180	13.71	20230316	3.57	N	307750	100	49 억	220310	N	N	1	N	N
92	20240214	140935	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5890	10	2	0.17	327433120	55915	88.21	5800	5900	5800	7640	4120	5880	5855.78	0.45	25890	5953	5916	5873	5836	5793	5935	5855	49	1760	100	4230	10	1	49069269	2890	32.36	3.15	12	0.11	182.00	1867.00	8140	20230721	-27.64	5180	20230316	13.71	6600	-10.76	20240103	5690	3.51	20240201	8140	-27.64	20230721	5180	13.71	20230316	3.57	N	307750	100	49 억	220310	N	N	1	N	N
93	20240214	130938	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5850	-30	5	-0.51	215518340	36886	58.19	5800	5890	5800	7640	4120	5880	5842.52	0.45	9601	5953	5916	5873	5836	5793	5935	5855	49	1760	100	4230	10	1	49069269	2871	32.14	3.13	12	0.08	182.00	1867.00	8140	20230721	-28.13	5180	20230316	12.93	6600	-11.36	20240103	5690	2.81	20240201	8140	-28.13	20230721	5180	12.93	20230316	3.57	N	307750	100	49 억	220310	N	N	1	N	N
94	20240214	120929	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5850	-30	5	-0.51	184271470	31545	49.76	5800	5890	5800	7640	4120	5880	5841.17	0.45	7541	5953	5916	5873	5836	5793	5935	5855	49	1760	100	4230	10	1	49069269	2871	32.14	3.13	12	0.06	182.00	1867.00	8140	20230721	-28.13	5180	20230316	12.93	6600	-11.36	20240103	5690	2.81	20240201	8140	-28.13	20230721	5180	12.93	20230316	3.57	N	307750	100	49 억	220310	N	N	1	N	N
95	20240214	110936	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5850	-30	5	-0.51	163704370	28027	44.21	5800	5890	5800	7640	4120	5880	5840.53	0.45	5470	5953	5916	5873	5836	5793	5935	5855	49	1760	100	4230	10	1	49069269	2871	32.14	3.13	12	0.06	182.00	1867.00	8140	20230721	-28.13	5180	20230316	12.93	6600	-11.36	20240103	5690	2.81	20240201	8140	-28.13	20230721	5180	12.93	20230316	3.57	N	307750	100	49 억	220310	N	N	1	N	N
96	20240214	090928	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5840	-40	5	-0.68	52723470	9036	14.26	5800	5890	5800	7640	4120	5880	5833.27	0.45	4823	5953	5916	5873	5836	5793	5935	5855	49	1760	100	4230	10	1	49069269	2866	32.09	3.13	12	0.02	182.00	1867.00	8140	20230721	-28.26	5180	20230316	12.74	6600	-11.52	20240103	5690	2.64	20240201	8140	-28.26	20230721	5180	12.74	20230316	3.57	N	307750	100	49 억	220310	N	N	1	N	N
97	20240213	160925	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5880	30	2	0.51	367669520	62698	133.94	5850	5910	5830	7600	4100	5850	5863.92	0.41	20682	5923	5886	5863	5826	5803	5875	5815	49	1750	100	4210	10	1	49069269	2885	32.31	3.15	12	0.13	182.00	1867.00	8140	20230721	-27.76	5180	20230316	13.51	6600	-10.91	20240103	5690	3.34	20240201	8140	-27.76	20230721	5180	13.51	20230316	3.57	N	307750	100	49 억	199628	N	N	1	N	N
98	20240213	150924	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5870	20	2	0.34	337966760	57645	123.14	5850	5910	5830	7600	4100	5850	5862.90	0.41	20226	5923	5886	5863	5826	5803	5875	5815	49	1750	100	4210	10	1	49069269	2880	32.25	3.14	12	0.12	182.00	1867.00	8140	20230721	-27.89	5180	20230316	13.32	6600	-11.06	20240103	5690	3.16	20240201	8140	-27.89	20230721	5180	13.32	20230316	3.57	N	307750	100	49 억	199628	N	N	1	N	N
99	20240213	140933	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5860	10	2	0.17	282191330	48166	102.89	5850	5910	5830	7600	4100	5850	5858.72	0.41	17887	5923	5886	5863	5826	5803	5875	5815	49	1750	100	4210	10	1	49069269	2875	32.20	3.14	12	0.10	182.00	1867.00	8140	20230721	-28.01	5180	20230316	13.13	6600	-11.21	20240103	5690	2.99	20240201	8140	-28.01	20230721	5180	13.13	20230316	3.57	N	307750	100	49 억	199628	N	N	1	N	N
100	20240213	130921	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5870	20	2	0.34	226117280	38604	82.47	5850	5910	5830	7600	4100	5850	5857.35	0.41	12378	5923	5886	5863	5826	5803	5875	5815	49	1750	100	4210	10	1	49069269	2880	32.25	3.14	12	0.08	182.00	1867.00	8140	20230721	-27.89	5180	20230316	13.32	6600	-11.06	20240103	5690	3.16	20240201	8140	-27.89	20230721	5180	13.32	20230316	3.57	N	307750	100	49 억	199628	N	N	1	N	N
101	20240213	120931	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5860	10	2	0.17	205820190	35142	75.07	5850	5910	5830	7600	4100	5850	5856.81	0.41	9617	5923	5886	5863	5826	5803	5875	5815	49	1750	100	4210	10	1	49069269	2875	32.20	3.14	12	0.07	182.00	1867.00	8140	20230721	-28.01	5180	20230316	13.13	6600	-11.21	20240103	5690	2.99	20240201	8140	-28.01	20230721	5180	13.13	20230316	3.57	N	307750	100	49 억	199628	N	N	1	N	N
102	20240213	110955	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5830	-20	5	-0.34	150396700	25659	54.81	5850	5910	5830	7600	4100	5850	5861.36	0.41	3130	5923	5886	5863	5826	5803	5875	5815	49	1750	100	4210	10	1	49069269	2861	32.03	3.12	12	0.05	182.00	1867.00	8140	20230721	-28.38	5180	20230316	12.55	6600	-11.67	20240103	5690	2.46	20240201	8140	-28.38	20230721	5180	12.55	20230316	3.57	N	307750	100	49 억	199628	N	N	1	N	N
103	20240213	100814	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	5870	20	2	0.34	87629590	14928	31.89	5850	5910	5850	7600	4100	5850	5870.15	0.41	3550	5923	5886	5863	5826	5803	5875	5815	49	1750	100	4210	10	1	49069269	2880	32.25	3.14	12	0.03	182.00	1867.00	8140	20230721	-27.89	5180	20230316	13.32	6600	-11.06	20240103	5690	3.16	20240201	8140	-27.89	20230721	5180	13.32	20230316	3.57	N	307750	100	49 억	199628	N	N	1	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History