KissMeData/256840/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161009	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	4745	190	2	4.17	132576440795	26140228	80.85	5180	5330	4705	5920	3190	4555	5072.32	3.76	81188	5225	4890	4445	4110	3665	5057	4277	68	1365	100	3270	5	1	67912443	3222	-6.97	1.72	12	38.49	-681.00	2759.00	5330	20240229	-10.98	2865	20230726	65.62	5330	-10.98	20240229	3325	42.71	20240122	5330	-10.98	20240229	2865	65.62	20230726	1.05	N	256840	100	67 억	2552094	N	N	1	N	N
3	20240229	151013	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	4765	210	2	4.61	130450817245	25693319	79.47	5180	5330	4705	5920	3190	4555	5077.29	3.76	-3371	5225	4890	4445	4110	3665	5057	4277	68	1365	100	3270	5	1	67912443	3236	-7.00	1.73	12	37.83	-681.00	2759.00	5330	20240229	-10.60	2865	20230726	66.32	5330	-10.60	20240229	3325	43.31	20240122	5330	-10.60	20240229	2865	66.32	20230726	1.05	N	256840	100	67 억	2552094	N	N	0	N	N
4	20240229	141014	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	4825	270	2	5.93	121695501710	23867291	73.82	5180	5330	4800	5920	3190	4555	5098.91	3.76	-290541	5225	4890	4445	4110	3665	5057	4277	68	1365	100	3270	5	1	67912443	3277	-7.09	1.75	12	35.14	-681.00	2759.00	5330	20240229	-9.47	2865	20230726	68.41	5330	-9.47	20240229	3325	45.11	20240122	5330	-9.47	20240229	2865	68.41	20230726	1.05	N	256840	100	67 억	2552094	N	N	0	N	N
5	20240229	131012	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	5000	445	2	9.77	115494648070	22607576	69.93	5180	5330	4855	5920	3190	4555	5108.74	3.76	-281195	5225	4890	4445	4110	3665	5057	4277	68	1365	100	3270	10	1	67912443	3396	-7.34	1.81	12	33.29	-681.00	2759.00	5330	20240229	-6.19	2865	20230726	74.52	5330	-6.19	20240229	3325	50.38	20240122	5330	-6.19	20240229	2865	74.52	20230726	1.05	N	256840	100	67 억	2552094	N	N	0	N	N
6	20240229	121011	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	4900	345	2	7.57	106065376660	20713812	64.07	5180	5330	4855	5920	3190	4555	5120.59	3.76	-274551	5225	4890	4445	4110	3665	5057	4277	68	1365	100	3270	5	1	67912443	3328	-7.20	1.78	12	30.50	-681.00	2759.00	5330	20240229	-8.07	2865	20230726	71.03	5330	-8.07	20240229	3325	47.37	20240122	5330	-8.07	20240229	2865	71.03	20230726	1.05	N	256840	100	67 억	2552094	N	N	0	N	N
7	20240229	111014	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	5070	515	2	11.31	98284572485	19155090	59.25	5180	5330	4855	5920	3190	4555	5131.08	3.76	-288543	5225	4890	4445	4110	3665	5057	4277	68	1365	100	3270	10	1	67912443	3443	-7.44	1.84	12	28.21	-681.00	2759.00	5330	20240229	-4.88	2865	20230726	76.96	5330	-4.88	20240229	3325	52.48	20240122	5330	-4.88	20240229	2865	76.96	20230726	1.05	N	256840	100	67 억	2552094	N	N	0	N	N
8	20240229	101015	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	5010	455	2	9.99	70722561195	13824402	42.76	5180	5330	4855	5920	3190	4555	5115.89	3.76	-291356	5225	4890	4445	4110	3665	5057	4277	68	1365	100	3270	10	1	67912443	3402	-7.36	1.82	12	20.36	-681.00	2759.00	5330	20240229	-6.00	2865	20230726	74.87	5330	-6.00	20240229	3325	50.68	20240122	5330	-6.00	20240229	2865	74.87	20230726	1.05	N	256840	100	67 억	2552094	N	N	0	N	N
9	20240229	091013	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	5010	455	2	9.99	21663613935	4286998	13.26	5180	5190	4855	5920	3190	4555	5053.67	3.76	-199981	5225	4890	4445	4110	3665	5057	4277	68	1365	100	3270	10	1	67912443	3402	-7.36	1.82	12	6.31	-681.00	2759.00	5190	20240229	-3.47	2865	20230726	74.87	5190	-3.47	20240229	3325	50.68	20240122	5190	-3.47	20240229	2865	74.87	20230726	1.05	N	256840	100	67 억	2552094	N	N	0	N	N
10	20240228	160915	57	100.00	KOSDAQ		제약	N	N	N	N	N	4555	555	2	13.88	138741046215	30673981	5342.90	4035	4780	4000	5200	2800	4000	4523.08	3.91	-98484	4120	4060	4005	3945	3890	4032	3917	68	1200	100	2880	5	1	67912443	3093	-6.69	1.65	12	45.17	-681.00	2759.00	4860	20230906	-6.28	2865	20230726	58.99	4780	-4.71	20240228	3325	36.99	20240122	4860	-6.28	20230906	2865	58.99	20230726	1.00	N	256840	100	67 억	2652054	N	N	0	N	N
11	20240228	150914	57	100.00	KOSDAQ		제약	N	N	N	N	N	4490	490	2	12.25	135615986350	29982550	5222.47	4035	4780	4000	5200	2800	4000	4523.16	3.91	-127279	4120	4060	4005	3945	3890	4032	3917	68	1200	100	2880	5	1	67912443	3049	-6.59	1.63	12	44.15	-681.00	2759.00	4860	20230906	-7.61	2865	20230726	56.72	4780	-6.07	20240228	3325	35.04	20240122	4860	-7.61	20230906	2865	56.72	20230726	1.00	N	256840	100	67 억	2652054	N	N	0	N	N
12	20240228	141011	57	100.00	KOSDAQ		제약	N	N	N	N	N	4455	455	2	11.38	128042481515	28289989	4927.65	4035	4780	4000	5200	2800	4000	4526.07	3.91	-221942	4120	4060	4005	3945	3890	4032	3917	68	1200	100	2880	5	1	67912443	3025	-6.54	1.61	12	41.66	-681.00	2759.00	4860	20230906	-8.33	2865	20230726	55.50	4780	-6.80	20240228	3325	33.98	20240122	4860	-8.33	20230906	2865	55.50	20230726	1.00	N	256840	100	67 억	2652054	N	N	0	N	N
13	20240228	131010	57	100.00	KOSDAQ		제약	N	N	N	N	N	4570	570	2	14.25	118743370945	26233628	4569.47	4035	4780	4000	5200	2800	4000	4526.38	3.91	-192312	4120	4060	4005	3945	3890	4032	3917	68	1200	100	2880	5	1	67912443	3104	-6.71	1.66	12	38.63	-681.00	2759.00	4860	20230906	-5.97	2865	20230726	59.51	4780	-4.39	20240228	3325	37.44	20240122	4860	-5.97	20230906	2865	59.51	20230726	1.00	N	256840	100	67 억	2652054	N	N	0	N	N
14	20240228	121015	57	100.00	KOSDAQ		제약	N	N	N	N	N	4535	535	2	13.38	106256052515	23464250	4087.09	4035	4780	4000	5200	2800	4000	4528.42	3.91	-123340	4120	4060	4005	3945	3890	4032	3917	68	1200	100	2880	5	1	67912443	3080	-6.66	1.64	12	34.55	-681.00	2759.00	4860	20230906	-6.69	2865	20230726	58.29	4780	-5.13	20240228	3325	36.39	20240122	4860	-6.69	20230906	2865	58.29	20230726	1.00	N	256840	100	67 억	2652054	N	N	0	N	N
15	20240228	110930	57	100.00	KOSDAQ		제약	N	N	N	N	N	4630	630	2	15.75	87531600575	19314859	3364.33	4035	4780	4000	5200	2800	4000	4531.83	3.91	-100415	4120	4060	4005	3945	3890	4032	3917	68	1200	100	2880	5	1	67912443	3144	-6.80	1.68	12	28.44	-681.00	2759.00	4860	20230906	-4.73	2865	20230726	61.61	4780	-3.14	20240228	3325	39.25	20240122	4860	-4.73	20230906	2865	61.61	20230726	1.00	N	256840	100	67 억	2652054	N	N	0	N	N
16	20240228	101012	57	100.00	KOSDAQ		제약	N	N	N	N	N	4365	365	2	9.12	33822531010	7641973	1331.11	4035	4710	4000	5200	2800	4000	4425.89	3.91	-85602	4120	4060	4005	3945	3890	4032	3917	68	1200	100	2880	5	1	67912443	2964	-6.41	1.58	12	11.25	-681.00	2759.00	4860	20230906	-10.19	2865	20230726	52.36	4710	-7.32	20240228	3325	31.28	20240122	4860	-10.19	20230906	2865	52.36	20230726	1.00	N	256840	100	67 억	2652054	N	N	0	N	N
17	20240228	091015	57	100.00	KOSDAQ		제약	N	N	N	N	N	4020	20	2	0.50	98619730	24430	4.26	4035	4055	4015	5200	2800	4000	4036.83	3.91	242	4120	4060	4005	3945	3890	4032	3917	68	1200	100	2880	5	1	67912443	2730	-5.90	1.46	12	0.04	-681.00	2759.00	4860	20230906	-17.28	2865	20230726	40.31	4485	-10.37	20240207	3325	20.90	20240122	4860	-17.28	20230906	2865	40.31	20230726	1.00	N	256840	100	67 억	2652054	N	N	0	N	N
18	20240227	161010	57	100.00	KOSDAQ		제약	N	N	N	N	N	4000	-65	5	-1.60	2285819195	571857	38.94	4065	4065	3950	5280	2850	4065	3997.09	3.81	60925	4335	4200	4130	3995	3925	4165	3960	68	1215	100	2920	5	1	67912443	2716	-5.87	1.45	12	0.84	-681.00	2759.00	4875	20230221	-17.95	2865	20230726	39.62	4485	-10.81	20240207	3325	20.30	20240122	4860	-17.70	20230906	2865	39.62	20230726	1.06	N	256840	100	67 억	2586476	N	N	0	N	N
19	20240227	151011	57	100.00	KOSDAQ		제약	N	N	N	N	N	3980	-85	5	-2.09	2192818425	548545	37.35	4065	4065	3950	5280	2850	4065	3997.44	3.81	61223	4335	4200	4130	3995	3925	4165	3960	68	1215	100	2920	5	1	67912443	2703	-5.84	1.44	12	0.81	-681.00	2759.00	4875	20230221	-18.36	2865	20230726	38.92	4485	-11.26	20240207	3325	19.70	20240122	4860	-18.11	20230906	2865	38.92	20230726	1.06	N	256840	100	67 억	2586476	N	N	0	N	N
20	20240227	141008	57	100.00	KOSDAQ		제약	N	N	N	N	N	4050	-15	5	-0.37	1920863220	480747	32.73	4065	4065	3950	5280	2850	4065	3995.49	3.81	50934	4335	4200	4130	3995	3925	4165	3960	68	1215	100	2920	5	1	67912443	2750	-5.95	1.47	12	0.71	-681.00	2759.00	4875	20230221	-16.92	2865	20230726	41.36	4485	-9.70	20240207	3325	21.80	20240122	4860	-16.67	20230906	2865	41.36	20230726	1.06	N	256840	100	67 억	2586476	N	N	0	N	N
21	20240227	130930	57	100.00	KOSDAQ		제약	N	N	N	N	N	4000	-65	5	-1.60	1691630150	423643	28.85	4065	4065	3950	5280	2850	4065	3992.95	3.81	27806	4335	4200	4130	3995	3925	4165	3960	68	1215	100	2920	5	1	67912443	2716	-5.87	1.45	12	0.62	-681.00	2759.00	4875	20230221	-17.95	2865	20230726	39.62	4485	-10.81	20240207	3325	20.30	20240122	4860	-17.70	20230906	2865	39.62	20230726	1.06	N	256840	100	67 억	2586476	N	N	0	N	N
22	20240227	121012	57	100.00	KOSDAQ		제약	N	N	N	N	N	3980	-85	5	-2.09	1553236855	388950	26.48	4065	4065	3950	5280	2850	4065	3993.30	3.81	23423	4335	4200	4130	3995	3925	4165	3960	68	1215	100	2920	5	1	67912443	2703	-5.84	1.44	12	0.57	-681.00	2759.00	4875	20230221	-18.36	2865	20230726	38.92	4485	-11.26	20240207	3325	19.70	20240122	4860	-18.11	20230906	2865	38.92	20230726	1.06	N	256840	100	67 억	2586476	N	N	0	N	N
23	20240227	111011	57	100.00	KOSDAQ		제약	N	N	N	N	N	3985	-80	5	-1.97	1200528295	300067	20.43	4065	4065	3970	5280	2850	4065	4000.74	3.81	37452	4335	4200	4130	3995	3925	4165	3960	68	1215	100	2920	5	1	67912443	2706	-5.85	1.44	12	0.44	-681.00	2759.00	4875	20230221	-18.26	2865	20230726	39.09	4485	-11.15	20240207	3325	19.85	20240122	4860	-18.00	20230906	2865	39.09	20230726	1.06	N	256840	100	67 억	2586476	N	N	0	N	N
24	20240227	101006	57	100.00	KOSDAQ		제약	N	N	N	N	N	3990	-75	5	-1.85	753133910	188195	12.81	4065	4065	3975	5280	2850	4065	4001.68	3.81	25547	4335	4200	4130	3995	3925	4165	3960	68	1215	100	2920	5	1	67912443	2710	-5.86	1.45	12	0.28	-681.00	2759.00	4875	20230221	-18.15	2865	20230726	39.27	4485	-11.04	20240207	3325	20.00	20240122	4860	-17.90	20230906	2865	39.27	20230726	1.06	N	256840	100	67 억	2586476	N	N	0	N	N
25	20240227	091011	57	100.00	KOSDAQ		제약	N	N	N	N	N	3985	-80	5	-1.97	256468745	63922	4.35	4065	4065	3985	5280	2850	4065	4011.71	3.81	-12725	4335	4200	4130	3995	3925	4165	3960	68	1215	100	2920	5	1	67912443	2706	-5.85	1.44	12	0.09	-681.00	2759.00	4875	20230221	-18.26	2865	20230726	39.09	4485	-11.15	20240207	3325	19.85	20240122	4860	-18.00	20230906	2865	39.09	20230726	1.06	N	256840	100	67 억	2586476	N	N	0	N	N
26	20240226	161006	57	100.00	KOSDAQ		제약	N	N	N	N	N	4065	-140	5	-3.33	6044233850	1453895	73.09	4260	4265	4060	5460	2945	4205	4157.33	3.97	-114571	4348	4276	4138	4066	3928	4312	4102	68	1255	100	3020	5	1	67912443	2761	-5.97	1.47	12	2.14	-681.00	2759.00	4875	20230221	-16.62	2865	20230726	41.88	4485	-9.36	20240207	3325	22.26	20240122	4860	-16.36	20230906	2865	41.88	20230726	1.05	N	256840	100	67 억	2699125	N	N	0	N	N
27	20240226	151001	57	100.00	KOSDAQ		제약	N	N	N	N	N	4075	-130	5	-3.09	5777582040	1388387	69.79	4260	4265	4060	5460	2945	4205	4161.36	3.97	-121729	4348	4276	4138	4066	3928	4312	4102	68	1255	100	3020	5	1	67912443	2767	-5.98	1.48	12	2.04	-681.00	2759.00	4875	20230221	-16.41	2865	20230726	42.23	4485	-9.14	20240207	3325	22.56	20240122	4860	-16.15	20230906	2865	42.23	20230726	1.05	N	256840	100	67 억	2699125	N	N	0	N	N
28	20240226	141005	57	100.00	KOSDAQ		제약	N	N	N	N	N	4095	-110	5	-2.62	5498787520	1320176	66.36	4260	4265	4060	5460	2945	4205	4165.19	3.97	-124895	4348	4276	4138	4066	3928	4312	4102	68	1255	100	3020	5	1	67912443	2781	-6.01	1.48	12	1.94	-681.00	2759.00	4875	20230221	-16.00	2865	20230726	42.93	4485	-8.70	20240207	3325	23.16	20240122	4860	-15.74	20230906	2865	42.93	20230726	1.05	N	256840	100	67 억	2699125	N	N	0	N	N
29	20240226	130958	57	100.00	KOSDAQ		제약	N	N	N	N	N	4080	-125	5	-2.97	5317367675	1275974	64.14	4260	4265	4060	5460	2945	4205	4167.30	3.97	-117296	4348	4276	4138	4066	3928	4312	4102	68	1255	100	3020	5	1	67912443	2771	-5.99	1.48	12	1.88	-681.00	2759.00	4875	20230221	-16.31	2865	20230726	42.41	4485	-9.03	20240207	3325	22.71	20240122	4860	-16.05	20230906	2865	42.41	20230726	1.05	N	256840	100	67 억	2699125	N	N	0	N	N
30	20240226	120958	57	100.00	KOSDAQ		제약	N	N	N	N	N	4095	-110	5	-2.62	4781549705	1144942	57.55	4260	4265	4080	5460	2945	4205	4176.24	3.97	-118032	4348	4276	4138	4066	3928	4312	4102	68	1255	100	3020	5	1	67912443	2781	-6.01	1.48	12	1.69	-681.00	2759.00	4875	20230221	-16.00	2865	20230726	42.93	4485	-8.70	20240207	3325	23.16	20240122	4860	-15.74	20230906	2865	42.93	20230726	1.05	N	256840	100	67 억	2699125	N	N	0	N	N
31	20240226	110956	57	100.00	KOSDAQ		제약	N	N	N	N	N	4145	-60	5	-1.43	4282816200	1023860	51.47	4260	4265	4080	5460	2945	4205	4183.01	3.97	-91095	4348	4276	4138	4066	3928	4312	4102	68	1255	100	3020	5	1	67912443	2815	-6.09	1.50	12	1.51	-681.00	2759.00	4875	20230221	-14.97	2865	20230726	44.68	4485	-7.58	20240207	3325	24.66	20240122	4860	-14.71	20230906	2865	44.68	20230726	1.05	N	256840	100	67 억	2699125	N	N	0	N	N
32	20240226	100953	57	100.00	KOSDAQ		제약	N	N	N	N	N	4105	-100	5	-2.38	3585639590	855975	43.03	4260	4265	4080	5460	2945	4205	4188.95	3.97	-80683	4348	4276	4138	4066	3928	4312	4102	68	1255	100	3020	5	1	67912443	2788	-6.03	1.49	12	1.26	-681.00	2759.00	4875	20230221	-15.79	2865	20230726	43.28	4485	-8.47	20240207	3325	23.46	20240122	4860	-15.53	20230906	2865	43.28	20230726	1.05	N	256840	100	67 억	2699125	N	N	0	N	N
33	20240226	090953	57	100.00	KOSDAQ		제약	N	N	N	N	N	4220	15	2	0.36	1777637820	419296	21.08	4260	4265	4180	5460	2945	4205	4239.58	3.97	-95803	4348	4276	4138	4066	3928	4312	4102	68	1255	100	3020	5	1	67912443	2866	-6.20	1.53	12	0.62	-681.00	2759.00	4875	20230221	-13.44	2865	20230726	47.29	4485	-5.91	20240207	3325	26.92	20240122	4860	-13.17	20230906	2865	47.29	20230726	1.05	N	256840	100	67 억	2699125	N	N	0	N	N
34	20240223	160954	57	100.00	KOSDAQ		제약	N	N	N	N	N	4205	215	2	5.39	8099830380	1955082	410.41	4000	4210	4000	5180	2795	3990	4142.78	3.62	252554	4090	4040	4000	3950	3910	4020	3930	68	1190	100	2870	5	1	67912443	2856	-6.17	1.52	12	2.88	-681.00	2759.00	4875	20230221	-13.74	2865	20230726	46.77	4485	-6.24	20240207	3325	26.47	20240122	4860	-13.48	20230906	2865	46.77	20230726	1.07	N	256840	100	67 억	2457010	N	N	0	N	N
35	20240223	150946	57	100.00	KOSDAQ		제약	N	N	N	N	N	4200	210	2	5.26	7647430075	1847385	387.80	4000	4200	4000	5180	2795	3990	4139.60	3.62	260076	4090	4040	4000	3950	3910	4020	3930	68	1190	100	2870	5	1	67912443	2852	-6.17	1.52	12	2.72	-681.00	2759.00	4875	20230221	-13.85	2865	20230726	46.60	4485	-6.35	20240207	3325	26.32	20240122	4860	-13.58	20230906	2865	46.60	20230726	1.07	N	256840	100	67 억	2457010	N	N	0	N	N
36	20240223	140948	57	100.00	KOSDAQ		제약	N	N	N	N	N	4185	195	2	4.89	6515532375	1576874	331.02	4000	4200	4000	5180	2795	3990	4131.93	3.62	241396	4090	4040	4000	3950	3910	4020	3930	68	1190	100	2870	5	1	67912443	2842	-6.15	1.52	12	2.32	-681.00	2759.00	4875	20230221	-14.15	2865	20230726	46.07	4485	-6.69	20240207	3325	25.86	20240122	4860	-13.89	20230906	2865	46.07	20230726	1.07	N	256840	100	67 억	2457010	N	N	0	N	N
37	20240223	130945	57	100.00	KOSDAQ		제약	N	N	N	N	N	4170	180	2	4.51	5482798430	1329574	279.10	4000	4195	4000	5180	2795	3990	4123.73	3.62	245087	4090	4040	4000	3950	3910	4020	3930	68	1190	100	2870	5	1	67912443	2832	-6.12	1.51	12	1.96	-681.00	2759.00	4875	20230221	-14.46	2865	20230726	45.55	4485	-7.02	20240207	3325	25.41	20240122	4860	-14.20	20230906	2865	45.55	20230726	1.07	N	256840	100	67 억	2457010	N	N	0	N	N
38	20240223	120949	57	100.00	KOSDAQ		제약	N	N	N	N	N	4150	160	2	4.01	4012775440	977054	205.10	4000	4175	4000	5180	2795	3990	4107.02	3.62	167925	4090	4040	4000	3950	3910	4020	3930	68	1190	100	2870	5	1	67912443	2818	-6.09	1.50	12	1.44	-681.00	2759.00	4875	20230221	-14.87	2865	20230726	44.85	4485	-7.47	20240207	3325	24.81	20240122	4860	-14.61	20230906	2865	44.85	20230726	1.07	N	256840	100	67 억	2457010	N	N	0	N	N
39	20240223	110937	57	100.00	KOSDAQ		제약	N	N	N	N	N	4125	135	2	3.38	3407440645	830031	174.24	4000	4175	4000	5180	2795	3990	4105.20	3.62	156314	4090	4040	4000	3950	3910	4020	3930	68	1190	100	2870	5	1	67912443	2801	-6.06	1.50	12	1.22	-681.00	2759.00	4875	20230221	-15.38	2865	20230726	43.98	4485	-8.03	20240207	3325	24.06	20240122	4860	-15.12	20230906	2865	43.98	20230726	1.07	N	256840	100	67 억	2457010	N	N	0	N	N
40	20240223	100943	57	100.00	KOSDAQ		제약	N	N	N	N	N	4135	145	2	3.63	2199596400	538538	113.05	4000	4145	4000	5180	2795	3990	4084.38	3.62	103587	4090	4040	4000	3950	3910	4020	3930	68	1190	100	2870	5	1	67912443	2808	-6.07	1.50	12	0.79	-681.00	2759.00	4875	20230221	-15.18	2865	20230726	44.33	4485	-7.80	20240207	3325	24.36	20240122	4860	-14.92	20230906	2865	44.33	20230726	1.07	N	256840	100	67 억	2457010	N	N	0	N	N
41	20240223	090946	57	100.00	KOSDAQ		제약	N	N	N	N	N	4035	45	2	1.13	171074740	42586	8.94	4000	4045	4000	5180	2795	3990	4017.16	3.62	21773	4090	4040	4000	3950	3910	4020	3930	68	1190	100	2870	5	1	67912443	2740	-5.93	1.46	12	0.06	-681.00	2759.00	4875	20230221	-17.23	2865	20230726	40.84	4485	-10.03	20240207	3325	21.35	20240122	4860	-16.98	20230906	2865	40.84	20230726	1.07	N	256840	100	67 억	2457010	N	N	0	N	N
42	20240222	160932	57	100.00	KOSDAQ		제약	N	N	N	N	N	3990	-15	5	-0.37	1887922600	472808	63.41	4010	4050	3960	5200	2805	4005	3993.00	3.80	-125397	4161	4082	3981	3902	3801	4122	3942	68	1195	100	2880	5	1	67912443	2710	-5.86	1.45	12	0.70	-681.00	2759.00	4875	20230221	-18.15	2865	20230726	39.27	4485	-11.04	20240207	3325	20.00	20240122	4860	-17.90	20230906	2865	39.27	20230726	1.06	N	256840	100	67 억	2583308	N	N	0	N	N
43	20240222	150942	57	100.00	KOSDAQ		제약	N	N	N	N	N	3990	-15	5	-0.37	1808021060	452783	60.72	4010	4050	3960	5200	2805	4005	3993.13	3.80	-122612	4161	4082	3981	3902	3801	4122	3942	68	1195	100	2880	5	1	67912443	2710	-5.86	1.45	12	0.67	-681.00	2759.00	4875	20230221	-18.15	2865	20230726	39.27	4485	-11.04	20240207	3325	20.00	20240122	4860	-17.90	20230906	2865	39.27	20230726	1.06	N	256840	100	67 억	2583308	N	N	0	N	N
44	20240222	140939	57	100.00	KOSDAQ		제약	N	N	N	N	N	3975	-30	5	-0.75	1679961560	420546	56.40	4010	4050	3960	5200	2805	4005	3994.72	3.80	-111071	4161	4082	3981	3902	3801	4122	3942	68	1195	100	2880	5	1	67912443	2700	-5.84	1.44	12	0.62	-681.00	2759.00	4875	20230221	-18.46	2865	20230726	38.74	4485	-11.37	20240207	3325	19.55	20240122	4860	-18.21	20230906	2865	38.74	20230726	1.06	N	256840	100	67 억	2583308	N	N	0	N	N
45	20240222	130926	57	100.00	KOSDAQ		제약	N	N	N	N	N	4035	30	2	0.75	1503678395	376415	50.48	4010	4050	3960	5200	2805	4005	3994.74	3.80	-97752	4161	4082	3981	3902	3801	4122	3942	68	1195	100	2880	5	1	67912443	2740	-5.93	1.46	12	0.55	-681.00	2759.00	4875	20230221	-17.23	2865	20230726	40.84	4485	-10.03	20240207	3325	21.35	20240122	4860	-16.98	20230906	2865	40.84	20230726	1.06	N	256840	100	67 억	2583308	N	N	0	N	N
46	20240222	120937	57	100.00	KOSDAQ		제약	N	N	N	N	N	4010	5	2	0.12	1073281820	269429	36.13	4010	4015	3960	5200	2805	4005	3983.54	3.80	-114267	4161	4082	3981	3902	3801	4122	3942	68	1195	100	2880	5	1	67912443	2723	-5.89	1.45	12	0.40	-681.00	2759.00	4875	20230221	-17.74	2865	20230726	39.97	4485	-10.59	20240207	3325	20.60	20240122	4860	-17.49	20230906	2865	39.97	20230726	1.06	N	256840	100	67 억	2583308	N	N	0	N	N
47	20240222	110935	57	100.00	KOSDAQ		제약	N	N	N	N	N	3970	-35	5	-0.87	844224475	211917	28.42	4010	4015	3960	5200	2805	4005	3983.75	3.80	-96717	4161	4082	3981	3902	3801	4122	3942	68	1195	100	2880	5	1	67912443	2696	-5.83	1.44	12	0.31	-681.00	2759.00	4875	20230221	-18.56	2865	20230726	38.57	4485	-11.48	20240207	3325	19.40	20240122	4860	-18.31	20230906	2865	38.57	20230726	1.06	N	256840	100	67 억	2583308	N	N	0	N	N
48	20240222	100926	57	100.00	KOSDAQ		제약	N	N	N	N	N	3985	-20	5	-0.50	522410435	130896	17.55	4010	4015	3970	5200	2805	4005	3991.03	3.80	-56479	4161	4082	3981	3902	3801	4122	3942	68	1195	100	2880	5	1	67912443	2706	-5.85	1.44	12	0.19	-681.00	2759.00	4875	20230221	-18.26	2865	20230726	39.09	4485	-11.15	20240207	3325	19.85	20240122	4860	-18.00	20230906	2865	39.09	20230726	1.06	N	256840	100	67 억	2583308	N	N	0	N	N
49	20240222	090943	57	100.00	KOSDAQ		제약	N	N	N	N	N	4000	-5	5	-0.12	110932835	27761	3.72	4010	4015	3970	5200	2805	4005	3995.99	3.80	-11377	4161	4082	3981	3902	3801	4122	3942	68	1195	100	2880	5	1	67912443	2716	-5.87	1.45	12	0.04	-681.00	2759.00	4875	20230221	-17.95	2865	20230726	39.62	4485	-10.81	20240207	3325	20.30	20240122	4860	-17.70	20230906	2865	39.62	20230726	1.06	N	256840	100	67 억	2583308	N	N	0	N	N
50	20240221	160933	57	100.00	KOSDAQ		제약	N	N	N	N	N	4005	60	2	1.52	2965645440	742975	137.52	3905	4060	3880	5120	2765	3945	3991.54	3.70	-27590	4095	4020	3935	3860	3775	4057	3897	68	1175	100	2840	5	1	67912443	2720	-5.88	1.45	12	1.09	-681.00	2759.00	4875	20230221	-17.85	2865	20230726	39.79	4485	-10.70	20240207	3325	20.45	20240122	4875	-17.85	20230221	2865	39.79	20230726	1.04	N	256840	100	67 억	2510657	N	N	0	N	N
51	20240221	150922	57	100.00	KOSDAQ		제약	N	N	N	N	N	4005	60	2	1.52	2816061755	705611	130.61	3905	4060	3880	5120	2765	3945	3990.96	3.70	-24534	4095	4020	3935	3860	3775	4057	3897	68	1175	100	2840	5	1	67912443	2720	-5.88	1.45	12	1.04	-681.00	2759.00	4875	20230221	-17.85	2865	20230726	39.79	4485	-10.70	20240207	3325	20.45	20240122	4875	-17.85	20230221	2865	39.79	20230726	1.04	N	256840	100	67 억	2510657	N	N	0	N	N
52	20240221	140923	57	100.00	KOSDAQ		제약	N	N	N	N	N	4010	65	2	1.65	2424726965	607813	112.51	3905	4060	3880	5120	2765	3945	3989.27	3.70	-9490	4095	4020	3935	3860	3775	4057	3897	68	1175	100	2840	5	1	67912443	2723	-5.89	1.45	12	0.89	-681.00	2759.00	4875	20230221	-17.74	2865	20230726	39.97	4485	-10.59	20240207	3325	20.60	20240122	4875	-17.74	20230221	2865	39.97	20230726	1.04	N	256840	100	67 억	2510657	N	N	0	N	N
53	20240221	130923	57	100.00	KOSDAQ		제약	N	N	N	N	N	4025	80	2	2.03	2120539700	532242	98.52	3905	4060	3880	5120	2765	3945	3984.17	3.70	-9678	4095	4020	3935	3860	3775	4057	3897	68	1175	100	2840	5	1	67912443	2733	-5.91	1.46	12	0.78	-681.00	2759.00	4875	20230221	-17.44	2865	20230726	40.49	4485	-10.26	20240207	3325	21.05	20240122	4875	-17.44	20230221	2865	40.49	20230726	1.04	N	256840	100	67 억	2510657	N	N	0	N	N
54	20240221	120926	57	100.00	KOSDAQ		제약	N	N	N	N	N	4025	80	2	2.03	1232765980	312363	57.82	3905	4035	3880	5120	2765	3945	3946.58	3.70	-21821	4095	4020	3935	3860	3775	4057	3897	68	1175	100	2840	5	1	67912443	2733	-5.91	1.46	12	0.46	-681.00	2759.00	4875	20230221	-17.44	2865	20230726	40.49	4485	-10.26	20240207	3325	21.05	20240122	4875	-17.44	20230221	2865	40.49	20230726	1.04	N	256840	100	67 억	2510657	N	N	0	N	N
55	20240221	110931	57	100.00	KOSDAQ		제약	N	N	N	N	N	3970	25	2	0.63	730894805	186798	34.58	3905	3975	3880	5120	2765	3945	3912.75	3.70	-8917	4095	4020	3935	3860	3775	4057	3897	68	1175	100	2840	5	1	67912443	2696	-5.83	1.44	12	0.28	-681.00	2759.00	4875	20230221	-18.56	2865	20230726	38.57	4485	-11.48	20240207	3325	19.40	20240122	4875	-18.56	20230221	2865	38.57	20230726	1.04	N	256840	100	67 억	2510657	N	N	0	N	N
56	20240221	100924	57	100.00	KOSDAQ		제약	N	N	N	N	N	3920	-25	5	-0.63	487751460	125072	23.15	3905	3975	3880	5120	2765	3945	3899.76	3.70	-9994	4095	4020	3935	3860	3775	4057	3897	68	1175	100	2840	5	1	67912443	2662	-5.76	1.42	12	0.18	-681.00	2759.00	4875	20230221	-19.59	2865	20230726	36.82	4485	-12.60	20240207	3325	17.89	20240122	4875	-19.59	20230221	2865	36.82	20230726	1.04	N	256840	100	67 억	2510657	N	N	0	N	N
57	20240221	090923	57	100.00	KOSDAQ		제약	N	N	N	N	N	3940	-5	5	-0.13	169229000	43270	8.01	3905	3975	3895	5120	2765	3945	3910.98	3.70	2005	4095	4020	3935	3860	3775	4057	3897	68	1175	100	2840	5	1	67912443	2676	-5.79	1.43	12	0.06	-681.00	2759.00	4875	20230221	-19.18	2865	20230726	37.52	4485	-12.15	20240207	3325	18.50	20240122	4875	-19.18	20230221	2865	37.52	20230726	1.04	N	256840	100	67 억	2510657	N	N	0	N	N
58	20240220	160918	57	100.00	KOSDAQ		제약	N	N	N	N	N	3945	95	2	2.47	2116121420	536889	120.24	3865	4010	3850	5000	2695	3850	3941.45	3.74	-31366	3926	3887	3846	3807	3766	3907	3827	68	1150	100	2770	5	1	67912443	2679	-5.79	1.43	12	0.79	-681.00	2759.00	4875	20230221	-19.08	2865	20230726	37.70	4485	-12.04	20240207	3325	18.65	20240122	4875	-19.08	20230221	2865	37.70	20230726	1.04	N	256840	100	67 억	2541824	N	N	0	N	N
59	20240220	150917	57	100.00	KOSDAQ		제약	N	N	N	N	N	3920	70	2	1.82	2054340635	521198	116.73	3865	4010	3850	5000	2695	3850	3941.57	3.74	-32033	3926	3887	3846	3807	3766	3907	3827	68	1150	100	2770	5	1	67912443	2662	-5.76	1.42	12	0.77	-681.00	2759.00	4875	20230221	-19.59	2865	20230726	36.82	4485	-12.60	20240207	3325	17.89	20240122	4875	-19.59	20230221	2865	36.82	20230726	1.04	N	256840	100	67 억	2541824	N	N	0	N	N
60	20240220	140915	57	100.00	KOSDAQ		제약	N	N	N	N	N	3925	75	2	1.95	1884705220	477905	107.03	3865	4010	3850	5000	2695	3850	3943.68	3.74	-23626	3926	3887	3846	3807	3766	3907	3827	68	1150	100	2770	5	1	67912443	2666	-5.76	1.42	12	0.70	-681.00	2759.00	4875	20230221	-19.49	2865	20230726	37.00	4485	-12.49	20240207	3325	18.05	20240122	4875	-19.49	20230221	2865	37.00	20230726	1.04	N	256840	100	67 억	2541824	N	N	0	N	N
61	20240220	130918	57	100.00	KOSDAQ		제약	N	N	N	N	N	3935	85	2	2.21	1776733980	450430	100.88	3865	4010	3850	5000	2695	3850	3944.53	3.74	-23844	3926	3887	3846	3807	3766	3907	3827	68	1150	100	2770	5	1	67912443	2672	-5.78	1.43	12	0.66	-681.00	2759.00	4875	20230221	-19.28	2865	20230726	37.35	4485	-12.26	20240207	3325	18.35	20240122	4875	-19.28	20230221	2865	37.35	20230726	1.04	N	256840	100	67 억	2541824	N	N	0	N	N
62	20240220	120911	57	100.00	KOSDAQ		제약	N	N	N	N	N	3940	90	2	2.34	1587876830	402336	90.11	3865	4010	3850	5000	2695	3850	3946.64	3.74	-12294	3926	3887	3846	3807	3766	3907	3827	68	1150	100	2770	5	1	67912443	2676	-5.79	1.43	12	0.59	-681.00	2759.00	4875	20230221	-19.18	2865	20230726	37.52	4485	-12.15	20240207	3325	18.50	20240122	4875	-19.18	20230221	2865	37.52	20230726	1.04	N	256840	100	67 억	2541824	N	N	0	N	N
63	20240220	110913	57	100.00	KOSDAQ		제약	N	N	N	N	N	3950	100	2	2.60	1391230020	352485	78.94	3865	4010	3850	5000	2695	3850	3946.92	3.74	-9196	3926	3887	3846	3807	3766	3907	3827	68	1150	100	2770	5	1	67912443	2683	-5.80	1.43	12	0.52	-681.00	2759.00	4875	20230221	-18.97	2865	20230726	37.87	4485	-11.93	20240207	3325	18.80	20240122	4875	-18.97	20230221	2865	37.87	20230726	1.04	N	256840	100	67 억	2541824	N	N	0	N	N
64	20240220	100906	57	100.00	KOSDAQ		제약	N	N	N	N	N	3935	85	2	2.21	659541555	168521	37.74	3865	3995	3850	5000	2695	3850	3913.71	3.74	-33265	3926	3887	3846	3807	3766	3907	3827	68	1150	100	2770	5	1	67912443	2672	-5.78	1.43	12	0.25	-681.00	2759.00	4875	20230221	-19.28	2865	20230726	37.35	4485	-12.26	20240207	3325	18.35	20240122	4875	-19.28	20230221	2865	37.35	20230726	1.04	N	256840	100	67 억	2541824	N	N	0	N	N
65	20240220	090923	57	100.00	KOSDAQ		제약	N	N	N	N	N	3885	35	2	0.91	85661660	22118	4.95	3865	3890	3855	5000	2695	3850	3872.94	3.74	4357	3926	3887	3846	3807	3766	3907	3827	68	1150	100	2770	5	1	67912443	2638	-5.70	1.41	12	0.03	-681.00	2759.00	4875	20230221	-20.31	2865	20230726	35.60	4485	-13.38	20240207	3325	16.84	20240122	4875	-20.31	20230221	2865	35.60	20230726	1.04	N	256840	100	67 억	2541824	N	N	0	N	N
66	20240219	160917	57	100.00	KOSDAQ		제약	N	N	N	N	N	3850	-10	5	-0.26	1705682235	444454	146.04	3810	3885	3805	5010	2705	3860	3837.69	3.63	30383	3960	3910	3880	3830	3800	3895	3815	68	1150	100	2770	5	1	67912443	2615	-5.65	1.40	12	0.65	-681.00	2759.00	4875	20230221	-21.03	2865	20230726	34.38	4485	-14.16	20240207	3325	15.79	20240122	4875	-21.03	20230221	2865	34.38	20230726	1.06	N	256840	100	67 억	2467654	N	N	0	N	N
67	20240219	150922	57	100.00	KOSDAQ		제약	N	N	N	N	N	3850	-10	5	-0.26	1666058405	434152	142.66	3810	3885	3805	5010	2705	3860	3837.50	3.63	30506	3960	3910	3880	3830	3800	3895	3815	68	1150	100	2770	5	1	67912443	2615	-5.65	1.40	12	0.64	-681.00	2759.00	4875	20230221	-21.03	2865	20230726	34.38	4485	-14.16	20240207	3325	15.79	20240122	4875	-21.03	20230221	2865	34.38	20230726	1.06	N	256840	100	67 억	2467654	N	N	0	N	N
68	20240219	140921	57	100.00	KOSDAQ		제약	N	N	N	N	N	3835	-25	5	-0.65	1489058505	388060	127.51	3810	3885	3805	5010	2705	3860	3837.19	3.63	24788	3960	3910	3880	3830	3800	3895	3815	68	1150	100	2770	5	1	67912443	2604	-5.63	1.39	12	0.57	-681.00	2759.00	4875	20230221	-21.33	2865	20230726	33.86	4485	-14.49	20240207	3325	15.34	20240122	4875	-21.33	20230221	2865	33.86	20230726	1.06	N	256840	100	67 억	2467654	N	N	0	N	N
69	20240219	130920	57	100.00	KOSDAQ		제약	N	N	N	N	N	3825	-35	5	-0.91	1355192455	353087	116.02	3810	3885	3805	5010	2705	3860	3838.13	3.63	29446	3960	3910	3880	3830	3800	3895	3815	68	1150	100	2770	5	1	67912443	2598	-5.62	1.39	12	0.52	-681.00	2759.00	4875	20230221	-21.54	2865	20230726	33.51	4485	-14.72	20240207	3325	15.04	20240122	4875	-21.54	20230221	2865	33.51	20230726	1.06	N	256840	100	67 억	2467654	N	N	0	N	N
70	20240219	120918	57	100.00	KOSDAQ		제약	N	N	N	N	N	3860	0	3	0.00	1197338565	312015	102.52	3810	3885	3805	5010	2705	3860	3837.44	3.63	47971	3960	3910	3880	3830	3800	3895	3815	68	1150	100	2770	5	1	67912443	2621	-5.67	1.40	12	0.46	-681.00	2759.00	4875	20230221	-20.82	2865	20230726	34.73	4485	-13.94	20240207	3325	16.09	20240122	4875	-20.82	20230221	2865	34.73	20230726	1.06	N	256840	100	67 억	2467654	N	N	0	N	N
71	20240219	110916	57	100.00	KOSDAQ		제약	N	N	N	N	N	3860	0	3	0.00	1085244975	282969	92.98	3810	3885	3805	5010	2705	3860	3835.21	3.63	56086	3960	3910	3880	3830	3800	3895	3815	68	1150	100	2770	5	1	67912443	2621	-5.67	1.40	12	0.42	-681.00	2759.00	4875	20230221	-20.82	2865	20230726	34.73	4485	-13.94	20240207	3325	16.09	20240122	4875	-20.82	20230221	2865	34.73	20230726	1.06	N	256840	100	67 억	2467654	N	N	0	N	N
72	20240219	100912	57	100.00	KOSDAQ		제약	N	N	N	N	N	3855	-5	5	-0.13	820981915	214477	70.47	3810	3870	3805	5010	2705	3860	3827.83	3.63	54616	3960	3910	3880	3830	3800	3895	3815	68	1150	100	2770	5	1	67912443	2618	-5.66	1.40	12	0.32	-681.00	2759.00	4875	20230221	-20.92	2865	20230726	34.55	4485	-14.05	20240207	3325	15.94	20240122	4875	-20.92	20230221	2865	34.55	20230726	1.06	N	256840	100	67 억	2467654	N	N	0	N	N
73	20240219	090913	57	100.00	KOSDAQ		제약	N	N	N	N	N	3820	-40	5	-1.04	244573745	64098	21.06	3810	3855	3805	5010	2705	3860	3815.62	3.63	10046	3960	3910	3880	3830	3800	3895	3815	68	1150	100	2770	5	1	67912443	2594	-5.61	1.38	12	0.09	-681.00	2759.00	4875	20230221	-21.64	2865	20230726	33.33	4485	-14.83	20240207	3325	14.89	20240122	4875	-21.64	20230221	2865	33.33	20230726	1.06	N	256840	100	67 억	2467654	N	N	0	N	N
74	20240216	160906	57	100.00	KOSDAQ		제약	N	N	N	N	N	3860	-20	5	-0.52	1169094615	301212	60.65	3910	3930	3850	5040	2720	3880	3881.40	3.57	-23471	4043	3961	3918	3836	3793	3940	3815	68	1160	100	2790	5	1	67912443	2621	-5.67	1.40	12	0.44	-681.00	2759.00	4875	20230221	-20.82	2865	20230726	34.73	4485	-13.94	20240207	3325	16.09	20240122	4875	-20.82	20230221	2865	34.73	20230726	1.07	N	256840	100	67 억	2424543	N	N	0	N	N
75	20240216	150913	57	100.00	KOSDAQ		제약	N	N	N	N	N	3865	-15	5	-0.39	1114625810	287090	57.81	3910	3930	3850	5040	2720	3880	3882.50	3.57	-25118	4043	3961	3918	3836	3793	3940	3815	68	1160	100	2790	5	1	67912443	2625	-5.68	1.40	12	0.42	-681.00	2759.00	4875	20230221	-20.72	2865	20230726	34.90	4485	-13.82	20240207	3325	16.24	20240122	4875	-20.72	20230221	2865	34.90	20230726	1.07	N	256840	100	67 억	2424543	N	N	0	N	N
76	20240216	140917	57	100.00	KOSDAQ		제약	N	N	N	N	N	3875	-5	5	-0.13	952481580	245103	49.35	3910	3930	3850	5040	2720	3880	3886.05	3.57	-21179	4043	3961	3918	3836	3793	3940	3815	68	1160	100	2790	5	1	67912443	2632	-5.69	1.40	12	0.36	-681.00	2759.00	4875	20230221	-20.51	2865	20230726	35.25	4485	-13.60	20240207	3325	16.54	20240122	4875	-20.51	20230221	2865	35.25	20230726	1.07	N	256840	100	67 억	2424543	N	N	0	N	N
77	20240216	130911	57	100.00	KOSDAQ		제약	N	N	N	N	N	3860	-20	5	-0.52	854733530	219870	44.27	3910	3930	3850	5040	2720	3880	3887.46	3.57	-25263	4043	3961	3918	3836	3793	3940	3815	68	1160	100	2790	5	1	67912443	2621	-5.67	1.40	12	0.32	-681.00	2759.00	4875	20230221	-20.82	2865	20230726	34.73	4485	-13.94	20240207	3325	16.09	20240122	4875	-20.82	20230221	2865	34.73	20230726	1.07	N	256840	100	67 억	2424543	N	N	0	N	N
78	20240216	120914	57	100.00	KOSDAQ		제약	N	N	N	N	N	3885	5	2	0.13	620854590	159397	32.10	3910	3930	3850	5040	2720	3880	3895.04	3.57	-6499	4043	3961	3918	3836	3793	3940	3815	68	1160	100	2790	5	1	67912443	2638	-5.70	1.41	12	0.23	-681.00	2759.00	4875	20230221	-20.31	2865	20230726	35.60	4485	-13.38	20240207	3325	16.84	20240122	4875	-20.31	20230221	2865	35.60	20230726	1.07	N	256840	100	67 억	2424543	N	N	0	N	N
79	20240216	110921	57	100.00	KOSDAQ		제약	N	N	N	N	N	3885	5	2	0.13	519127985	133180	26.82	3910	3930	3850	5040	2720	3880	3897.97	3.57	-2788	4043	3961	3918	3836	3793	3940	3815	68	1160	100	2790	5	1	67912443	2638	-5.70	1.41	12	0.20	-681.00	2759.00	4875	20230221	-20.31	2865	20230726	35.60	4485	-13.38	20240207	3325	16.84	20240122	4875	-20.31	20230221	2865	35.60	20230726	1.07	N	256840	100	67 억	2424543	N	N	0	N	N
80	20240216	100914	57	100.00	KOSDAQ		제약	N	N	N	N	N	3895	15	2	0.39	441178805	113135	22.78	3910	3930	3850	5040	2720	3880	3899.62	3.57	3493	4043	3961	3918	3836	3793	3940	3815	68	1160	100	2790	5	1	67912443	2645	-5.72	1.41	12	0.17	-681.00	2759.00	4875	20230221	-20.10	2865	20230726	35.95	4485	-13.15	20240207	3325	17.14	20240122	4875	-20.10	20230221	2865	35.95	20230726	1.07	N	256840	100	67 억	2424543	N	N	0	N	N
81	20240216	090906	57	100.00	KOSDAQ		제약	N	N	N	N	N	3880	0	3	0.00	156742770	40348	8.12	3910	3920	3850	5040	2720	3880	3884.80	3.57	7694	4043	3961	3918	3836	3793	3940	3815	68	1160	100	2790	5	1	67912443	2635	-5.70	1.41	12	0.06	-681.00	2759.00	4875	20230221	-20.41	2865	20230726	35.43	4485	-13.49	20240207	3325	16.69	20240122	4875	-20.41	20230221	2865	35.43	20230726	1.07	N	256840	100	67 억	2424543	N	N	0	N	N
82	20240215	160905	57	100.00	KOSDAQ		제약	N	N	N	N	N	3880	-70	5	-1.77	1924510165	490370	78.91	3960	4000	3875	5130	2765	3950	3924.82	3.54	6807	4153	4051	3998	3896	3843	4025	3870	68	1180	100	2840	5	1	67912443	2635	-5.70	1.41	12	0.72	-681.00	2759.00	4875	20230221	-20.41	2865	20230726	35.43	4485	-13.49	20240207	3325	16.69	20240122	4875	-20.41	20230221	2865	35.43	20230726	1.00	N	256840	100	67 억	2404223	N	N	0	N	N
83	20240215	150911	57	100.00	KOSDAQ		제약	N	N	N	N	N	3890	-60	5	-1.52	1779247955	452969	72.89	3960	4000	3875	5130	2765	3950	3927.97	3.54	-4022	4153	4051	3998	3896	3843	4025	3870	68	1180	100	2840	5	1	67912443	2642	-5.71	1.41	12	0.67	-681.00	2759.00	4875	20230221	-20.21	2865	20230726	35.78	4485	-13.27	20240207	3325	16.99	20240122	4875	-20.21	20230221	2865	35.78	20230726	1.00	N	256840	100	67 억	2404223	N	N	0	N	N
84	20240215	140905	57	100.00	KOSDAQ		제약	N	N	N	N	N	3905	-45	5	-1.14	1468988715	373262	60.06	3960	4000	3890	5130	2765	3950	3935.54	3.54	-8487	4153	4051	3998	3896	3843	4025	3870	68	1180	100	2840	5	1	67912443	2652	-5.73	1.42	12	0.55	-681.00	2759.00	4875	20230221	-19.90	2865	20230726	36.30	4485	-12.93	20240207	3325	17.44	20240122	4875	-19.90	20230221	2865	36.30	20230726	1.00	N	256840	100	67 억	2404223	N	N	0	N	N
85	20240215	130844	57	100.00	KOSDAQ		제약	N	N	N	N	N	3945	-5	5	-0.13	1190131950	301868	48.58	3960	4000	3900	5130	2765	3950	3942.56	3.54	-10579	4153	4051	3998	3896	3843	4025	3870	68	1180	100	2840	5	1	67912443	2679	-5.79	1.43	12	0.44	-681.00	2759.00	4875	20230221	-19.08	2865	20230726	37.70	4485	-12.04	20240207	3325	18.65	20240122	4875	-19.08	20230221	2865	37.70	20230726	1.00	N	256840	100	67 억	2404223	N	N	0	N	N
86	20240215	120906	57	100.00	KOSDAQ		제약	N	N	N	N	N	3945	-5	5	-0.13	1009604115	255943	41.19	3960	4000	3900	5130	2765	3950	3944.64	3.54	2059	4153	4051	3998	3896	3843	4025	3870	68	1180	100	2840	5	1	67912443	2679	-5.79	1.43	12	0.38	-681.00	2759.00	4875	20230221	-19.08	2865	20230726	37.70	4485	-12.04	20240207	3325	18.65	20240122	4875	-19.08	20230221	2865	37.70	20230726	1.00	N	256840	100	67 억	2404223	N	N	0	N	N
87	20240215	110859	57	100.00	KOSDAQ		제약	N	N	N	N	N	3950	0	3	0.00	879681055	223093	35.90	3960	4000	3900	5130	2765	3950	3943.11	3.54	4423	4153	4051	3998	3896	3843	4025	3870	68	1180	100	2840	5	1	67912443	2683	-5.80	1.43	12	0.33	-681.00	2759.00	4875	20230221	-18.97	2865	20230726	37.87	4485	-11.93	20240207	3325	18.80	20240122	4875	-18.97	20230221	2865	37.87	20230726	1.00	N	256840	100	67 억	2404223	N	N	0	N	N
88	20240215	100859	57	100.00	KOSDAQ		제약	N	N	N	N	N	3970	20	2	0.51	770186680	195454	31.45	3960	4000	3900	5130	2765	3950	3940.50	3.54	13371	4153	4051	3998	3896	3843	4025	3870	68	1180	100	2840	5	1	67912443	2696	-5.83	1.44	12	0.29	-681.00	2759.00	4875	20230221	-18.56	2865	20230726	38.57	4485	-11.48	20240207	3325	19.40	20240122	4875	-18.56	20230221	2865	38.57	20230726	1.00	N	256840	100	67 억	2404223	N	N	0	N	N
89	20240215	090902	57	100.00	KOSDAQ		제약	N	N	N	N	N	3955	5	2	0.13	193391035	49192	7.92	3960	3975	3900	5130	2765	3950	3931.35	3.54	68	4153	4051	3998	3896	3843	4025	3870	68	1180	100	2840	5	1	67912443	2686	-5.81	1.43	12	0.07	-681.00	2759.00	4875	20230221	-18.87	2865	20230726	38.05	4485	-11.82	20240207	3325	18.95	20240122	4875	-18.87	20230221	2865	38.05	20230726	1.00	N	256840	100	67 억	2404223	N	N	0	N	N
90	20240214	160856	57	100.00	KOSDAQ		제약	N	N	N	N	N	3950	-110	5	-2.71	2453303725	613492	83.12	4050	4100	3945	5270	2845	4060	3998.96	3.58	-30233	4290	4175	4095	3980	3900	4135	3940	68	1210	100	2920	5	1	67912443	2683	-5.80	1.43	12	0.90	-681.00	2759.00	4920	20230208	-19.72	2865	20230726	37.87	4485	-11.93	20240207	3325	18.80	20240122	4875	-18.97	20230221	2865	37.87	20230726	0.99	N	256840	100	67 억	2433555	N	N	0	N	N
91	20240214	150857	57	100.00	KOSDAQ		제약	N	N	N	N	N	3980	-80	5	-1.97	2125582155	530699	71.90	4050	4100	3975	5270	2845	4060	4005.21	3.58	-33867	4290	4175	4095	3980	3900	4135	3940	68	1210	100	2920	5	1	67912443	2703	-5.84	1.44	12	0.78	-681.00	2759.00	4920	20230208	-19.11	2865	20230726	38.92	4485	-11.26	20240207	3325	19.70	20240122	4875	-18.36	20230221	2865	38.92	20230726	0.99	N	256840	100	67 억	2433555	N	N	0	N	N
92	20240214	140853	57	100.00	KOSDAQ		제약	N	N	N	N	N	3985	-75	5	-1.85	1744623425	435139	58.95	4050	4100	3975	5270	2845	4060	4009.30	3.58	-18268	4290	4175	4095	3980	3900	4135	3940	68	1210	100	2920	5	1	67912443	2706	-5.85	1.44	12	0.64	-681.00	2759.00	4920	20230208	-19.00	2865	20230726	39.09	4485	-11.15	20240207	3325	19.85	20240122	4875	-18.26	20230221	2865	39.09	20230726	0.99	N	256840	100	67 억	2433555	N	N	0	N	N
93	20240214	130856	57	100.00	KOSDAQ		제약	N	N	N	N	N	3990	-70	5	-1.72	1520888500	378990	51.35	4050	4100	3975	5270	2845	4060	4012.96	3.58	-20773	4290	4175	4095	3980	3900	4135	3940	68	1210	100	2920	5	1	67912443	2710	-5.86	1.45	12	0.56	-681.00	2759.00	4920	20230208	-18.90	2865	20230726	39.27	4485	-11.04	20240207	3325	20.00	20240122	4875	-18.15	20230221	2865	39.27	20230726	0.99	N	256840	100	67 억	2433555	N	N	0	N	N
94	20240214	120850	57	100.00	KOSDAQ		제약	N	N	N	N	N	4010	-50	5	-1.23	1300056560	323595	43.84	4050	4100	3980	5270	2845	4060	4017.49	3.58	-7555	4290	4175	4095	3980	3900	4135	3940	68	1210	100	2920	5	1	67912443	2723	-5.89	1.45	12	0.48	-681.00	2759.00	4920	20230208	-18.50	2865	20230726	39.97	4485	-10.59	20240207	3325	20.60	20240122	4875	-17.74	20230221	2865	39.97	20230726	0.99	N	256840	100	67 억	2433555	N	N	0	N	N
95	20240214	110855	57	100.00	KOSDAQ		제약	N	N	N	N	N	4000	-60	5	-1.48	1189007510	295851	40.08	4050	4100	3980	5270	2845	4060	4018.89	3.58	-3823	4290	4175	4095	3980	3900	4135	3940	68	1210	100	2920	5	1	67912443	2716	-5.87	1.45	12	0.44	-681.00	2759.00	4920	20230208	-18.70	2865	20230726	39.62	4485	-10.81	20240207	3325	20.30	20240122	4875	-17.95	20230221	2865	39.62	20230726	0.99	N	256840	100	67 억	2433555	N	N	0	N	N
96	20240214	090846	57	100.00	KOSDAQ		제약	N	N	N	N	N	4070	10	2	0.25	194492610	47800	6.48	4050	4100	4030	5270	2845	4060	4068.96	3.58	5013	4290	4175	4095	3980	3900	4135	3940	68	1210	100	2920	5	1	67912443	2764	-5.98	1.48	12	0.07	-681.00	2759.00	4920	20230208	-17.28	2865	20230726	42.06	4485	-9.25	20240207	3325	22.41	20240122	4875	-16.51	20230221	2865	42.06	20230726	0.99	N	256840	100	67 억	2433555	N	N	0	N	N
97	20240213	160844	57	100.00	KOSDAQ		제약	N	N	N	N	N	4060	-50	5	-1.22	2996336265	730270	65.23	4210	4210	4015	5340	2880	4110	4103.37	3.59	-5678	4283	4196	4068	3981	3853	4240	4025	68	1230	100	2950	5	1	67912443	2757	-5.96	1.47	12	1.08	-681.00	2759.00	4990	20230207	-18.64	2865	20230726	41.71	4485	-9.48	20240207	3325	22.11	20240122	4875	-16.72	20230221	2865	41.71	20230726	1.00	N	256840	100	67 억	2437791	N	N	0	N	N
98	20240213	150842	57	100.00	KOSDAQ		제약	N	N	N	N	N	4065	-45	5	-1.09	2791213425	679675	60.71	4210	4210	4015	5340	2880	4110	4106.69	3.59	-5268	4283	4196	4068	3981	3853	4240	4025	68	1230	100	2950	5	1	67912443	2761	-5.97	1.47	12	1.00	-681.00	2759.00	4990	20230207	-18.54	2865	20230726	41.88	4485	-9.36	20240207	3325	22.26	20240122	4875	-16.62	20230221	2865	41.88	20230726	1.00	N	256840	100	67 억	2437791	N	N	0	N	N
99	20240213	140851	57	100.00	KOSDAQ		제약	N	N	N	N	N	4105	-5	5	-0.12	2551178800	620796	55.45	4210	4210	4015	5340	2880	4110	4109.53	3.59	-11961	4283	4196	4068	3981	3853	4240	4025	68	1230	100	2950	5	1	67912443	2788	-6.03	1.49	12	0.91	-681.00	2759.00	4990	20230207	-17.74	2865	20230726	43.28	4485	-8.47	20240207	3325	23.46	20240122	4875	-15.79	20230221	2865	43.28	20230726	1.00	N	256840	100	67 억	2437791	N	N	0	N	N
100	20240213	130840	57	100.00	KOSDAQ		제약	N	N	N	N	N	4060	-50	5	-1.22	2264318765	550600	49.18	4210	4210	4015	5340	2880	4110	4112.46	3.59	-22218	4283	4196	4068	3981	3853	4240	4025	68	1230	100	2950	5	1	67912443	2757	-5.96	1.47	12	0.81	-681.00	2759.00	4990	20230207	-18.64	2865	20230726	41.71	4485	-9.48	20240207	3325	22.11	20240122	4875	-16.72	20230221	2865	41.71	20230726	1.00	N	256840	100	67 억	2437791	N	N	0	N	N
101	20240213	120851	57	100.00	KOSDAQ		제약	N	N	N	N	N	4045	-65	5	-1.58	2142058930	520438	46.49	4210	4210	4015	5340	2880	4110	4115.88	3.59	-18473	4283	4196	4068	3981	3853	4240	4025	68	1230	100	2950	5	1	67912443	2747	-5.94	1.47	12	0.77	-681.00	2759.00	4990	20230207	-18.94	2865	20230726	41.19	4485	-9.81	20240207	3325	21.65	20240122	4875	-17.03	20230221	2865	41.19	20230726	1.00	N	256840	100	67 억	2437791	N	N	0	N	N
102	20240213	110912	57	100.00	KOSDAQ		제약	N	N	N	N	N	4045	-65	5	-1.58	1744543570	422297	37.72	4210	4210	4040	5340	2880	4110	4131.08	3.59	-25363	4283	4196	4068	3981	3853	4240	4025	68	1230	100	2950	5	1	67912443	2747	-5.94	1.47	12	0.62	-681.00	2759.00	4990	20230207	-18.94	2865	20230726	41.19	4485	-9.81	20240207	3325	21.65	20240122	4875	-17.03	20230221	2865	41.19	20230726	1.00	N	256840	100	67 억	2437791	N	N	0	N	N
103	20240213	100727	57	100.00	KOSDAQ		제약	N	N	N	N	N	4125	15	2	0.36	1199608550	288708	25.79	4210	4210	4110	5340	2880	4110	4155.09	3.59	-11730	4283	4196	4068	3981	3853	4240	4025	68	1230	100	2950	5	1	67912443	2801	-6.06	1.50	12	0.43	-681.00	2759.00	4990	20230207	-17.33	2865	20230726	43.98	4485	-8.03	20240207	3325	24.06	20240122	4875	-15.38	20230221	2865	43.98	20230726	1.00	N	256840	100	67 억	2437791	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History