KissMeData/066700/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160600	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	-25	5	-0.57	926464180	213030	15.84	4360	4400	4310	5660	3055	4360	4348.98	1.93	-24735	4820	4590	4385	4155	3950	4705	4270	162	1300	500	3220	5	1	32474435	1408	14.74	0.97	12	0.66	294.00	4476.00	6080	20230414	-28.70	3730	20231020	16.22	4900	-11.53	20240103	4015	7.97	20240126	6080	-28.70	20230414	3730	16.22	20231020	3.87	N	066700	500	162 억	625728	N	N	1	N	N
3	20240229	150602	57	100.00	KOSDAQ	제약	N	N	N	N	N	4330	-30	5	-0.69	879092865	202089	15.03	4360	4400	4310	5660	3055	4360	4350.02	1.93	-22647	4820	4590	4385	4155	3950	4705	4270	162	1300	500	3220	5	1	32474435	1406	14.73	0.97	12	0.62	294.00	4476.00	6080	20230414	-28.78	3730	20231020	16.09	4900	-11.63	20240103	4015	7.85	20240126	6080	-28.78	20230414	3730	16.09	20231020	3.87	N	066700	500	162 억	625728	N	N	0	N	N
4	20240229	140602	57	100.00	KOSDAQ	제약	N	N	N	N	N	4365	5	2	0.11	748708705	171987	12.79	4360	4400	4310	5660	3055	4360	4353.28	1.93	-18916	4820	4590	4385	4155	3950	4705	4270	162	1300	500	3220	5	1	32474435	1418	14.85	0.98	12	0.53	294.00	4476.00	6080	20230414	-28.21	3730	20231020	17.02	4900	-10.92	20240103	4015	8.72	20240126	6080	-28.21	20230414	3730	17.02	20231020	3.87	N	066700	500	162 억	625728	N	N	0	N	N
5	20240229	130602	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	0	3	0.00	703940345	161706	12.03	4360	4400	4310	5660	3055	4360	4353.21	1.93	-14954	4820	4590	4385	4155	3950	4705	4270	162	1300	500	3220	5	1	32474435	1416	14.83	0.97	12	0.50	294.00	4476.00	6080	20230414	-28.29	3730	20231020	16.89	4900	-11.02	20240103	4015	8.59	20240126	6080	-28.29	20230414	3730	16.89	20231020	3.87	N	066700	500	162 억	625728	N	N	0	N	N
6	20240229	120601	57	100.00	KOSDAQ	제약	N	N	N	N	N	4355	-5	5	-0.11	639886160	146982	10.93	4360	4400	4310	5660	3055	4360	4353.50	1.93	-13653	4820	4590	4385	4155	3950	4705	4270	162	1300	500	3220	5	1	32474435	1414	14.81	0.97	12	0.45	294.00	4476.00	6080	20230414	-28.37	3730	20231020	16.76	4900	-11.12	20240103	4015	8.47	20240126	6080	-28.37	20230414	3730	16.76	20231020	3.87	N	066700	500	162 억	625728	N	N	0	N	N
7	20240229	110603	57	100.00	KOSDAQ	제약	N	N	N	N	N	4355	-5	5	-0.11	610970265	140351	10.44	4360	4400	4310	5660	3055	4360	4353.15	1.93	-13653	4820	4590	4385	4155	3950	4705	4270	162	1300	500	3220	5	1	32474435	1414	14.81	0.97	12	0.43	294.00	4476.00	6080	20230414	-28.37	3730	20231020	16.76	4900	-11.12	20240103	4015	8.47	20240126	6080	-28.37	20230414	3730	16.76	20231020	3.87	N	066700	500	162 억	625728	N	N	0	N	N
8	20240229	100602	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	30	2	0.69	424781140	97733	7.27	4360	4400	4310	5660	3055	4360	4346.33	1.93	-2742	4820	4590	4385	4155	3950	4705	4270	162	1300	500	3220	5	1	32474435	1426	14.93	0.98	12	0.30	294.00	4476.00	6080	20230414	-27.80	3730	20231020	17.69	4900	-10.41	20240103	4015	9.34	20240126	6080	-27.80	20230414	3730	17.69	20231020	3.87	N	066700	500	162 억	625728	N	N	0	N	N
9	20240229	090601	57	100.00	KOSDAQ	제약	N	N	N	N	N	4325	-35	5	-0.80	109504650	25207	1.87	4360	4370	4320	5660	3055	4360	4344.15	1.93	-437	4820	4590	4385	4155	3950	4705	4270	162	1300	500	3220	5	1	32474435	1405	14.71	0.97	12	0.08	294.00	4476.00	6080	20230414	-28.87	3730	20231020	15.95	4900	-11.73	20240103	4015	7.72	20240126	6080	-28.87	20230414	3730	15.95	20231020	3.87	N	066700	500	162 억	625728	N	N	0	N	N
10	20240228	160527	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	110	2	2.59	5895298125	1340023	808.58	4240	4615	4180	5520	2975	4250	4399.48	2.07	-44804	4403	4326	4253	4176	4103	4290	4140	162	1270	500	3140	5	1	32474435	1416	14.83	0.97	12	4.13	294.00	4476.00	6080	20230414	-28.29	3730	20231020	16.89	4900	-11.02	20240103	4015	8.59	20240126	6080	-28.29	20230414	3730	16.89	20231020	3.90	N	066700	500	162 억	672395	N	N	1	N	N
11	20240228	150529	57	100.00	KOSDAQ	제약	N	N	N	N	N	4350	100	2	2.35	5750281815	1306698	788.47	4240	4615	4180	5520	2975	4250	4400.62	2.07	-45852	4403	4326	4253	4176	4103	4290	4140	162	1270	500	3140	5	1	32474435	1413	14.80	0.97	12	4.02	294.00	4476.00	6080	20230414	-28.45	3730	20231020	16.62	4900	-11.22	20240103	4015	8.34	20240126	6080	-28.45	20230414	3730	16.62	20231020	3.90	N	066700	500	162 억	672395	N	N	1	N	N
12	20240228	140602	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	110	2	2.59	5363537930	1217724	734.79	4240	4615	4180	5520	2975	4250	4404.56	2.07	-55571	4403	4326	4253	4176	4103	4290	4140	162	1270	500	3140	5	1	32474435	1416	14.83	0.97	12	3.75	294.00	4476.00	6080	20230414	-28.29	3730	20231020	16.89	4900	-11.02	20240103	4015	8.59	20240126	6080	-28.29	20230414	3730	16.89	20231020	3.90	N	066700	500	162 억	672395	N	N	1	N	N
13	20240228	130602	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	60	2	1.41	4336484785	982828	593.05	4240	4615	4180	5520	2975	4250	4412.25	2.07	-74388	4403	4326	4253	4176	4103	4290	4140	162	1270	500	3140	5	1	32474435	1400	14.66	0.96	12	3.03	294.00	4476.00	6080	20230414	-29.11	3730	20231020	15.55	4900	-12.04	20240103	4015	7.35	20240126	6080	-29.11	20230414	3730	15.55	20231020	3.90	N	066700	500	162 억	672395	N	N	1	N	N
14	20240228	120603	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	50	2	1.18	4129683310	934703	564.01	4240	4615	4180	5520	2975	4250	4418.18	2.07	-68557	4403	4326	4253	4176	4103	4290	4140	162	1270	500	3140	5	1	32474435	1396	14.63	0.96	12	2.88	294.00	4476.00	6080	20230414	-29.28	3730	20231020	15.28	4900	-12.24	20240103	4015	7.10	20240126	6080	-29.28	20230414	3730	15.28	20231020	3.90	N	066700	500	162 억	672395	N	N	1	N	N
15	20240228	110537	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	150	2	3.53	3294152015	741283	447.30	4240	4615	4180	5520	2975	4250	4443.85	2.07	-67639	4403	4326	4253	4176	4103	4290	4140	162	1270	500	3140	5	1	32474435	1429	14.97	0.98	12	2.28	294.00	4476.00	6080	20230414	-27.63	3730	20231020	17.96	4900	-10.20	20240103	4015	9.59	20240126	6080	-27.63	20230414	3730	17.96	20231020	3.90	N	066700	500	162 억	672395	N	N	1	N	N
16	20240228	100600	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	-60	5	-1.41	122931670	29189	17.61	4240	4270	4180	5520	2975	4250	4211.58	2.07	-2191	4403	4326	4253	4176	4103	4290	4140	162	1270	500	3140	5	1	32474435	1361	14.25	0.94	12	0.09	294.00	4476.00	6080	20230414	-31.09	3730	20231020	12.33	4900	-14.49	20240103	4015	4.36	20240126	6080	-31.09	20230414	3730	12.33	20231020	3.90	N	066700	500	162 억	672395	N	N	1	N	N
17	20240228	090602	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	10	2	0.24	19961930	4712	2.84	4240	4260	4220	5520	2975	4250	4236.40	2.07	-667	4403	4326	4253	4176	4103	4290	4140	162	1270	500	3140	5	1	32474435	1383	14.49	0.95	12	0.01	294.00	4476.00	6080	20230414	-29.93	3730	20231020	14.21	4900	-13.06	20240103	4015	6.10	20240126	6080	-29.93	20230414	3730	14.21	20231020	3.90	N	066700	500	162 억	672395	N	N	1	N	N
18	20240227	160600	57	100.00	KOSDAQ	제약	N	N	N	N	N	4250	-20	5	-0.47	688579595	162296	86.82	4270	4330	4180	5550	2990	4270	4242.73	2.10	-10029	4423	4346	4283	4206	4143	4385	4245	162	1280	500	3150	5	1	32474435	1380	14.46	0.95	12	0.50	294.00	4476.00	6080	20230414	-30.10	3730	20231020	13.94	4900	-13.27	20240103	4015	5.85	20240126	6080	-30.10	20230414	3730	13.94	20231020	3.88	N	066700	500	162 억	682424	N	N	1	N	N
19	20240227	150603	57	100.00	KOSDAQ	제약	N	N	N	N	N	4240	-30	5	-0.70	661085055	155813	83.35	4270	4330	4180	5550	2990	4270	4242.81	2.10	-10147	4423	4346	4283	4206	4143	4385	4245	162	1280	500	3150	5	1	32474435	1377	14.42	0.95	12	0.48	294.00	4476.00	6080	20230414	-30.26	3730	20231020	13.67	4900	-13.47	20240103	4015	5.60	20240126	6080	-30.26	20230414	3730	13.67	20231020	3.88	N	066700	500	162 억	682424	N	N	1	N	N
20	20240227	140600	57	100.00	KOSDAQ	제약	N	N	N	N	N	4235	-35	5	-0.82	593518990	139785	74.78	4270	4330	4180	5550	2990	4270	4245.94	2.10	-12662	4423	4346	4283	4206	4143	4385	4245	162	1280	500	3150	5	1	32474435	1375	14.40	0.95	12	0.43	294.00	4476.00	6080	20230414	-30.35	3730	20231020	13.54	4900	-13.57	20240103	4015	5.48	20240126	6080	-30.35	20230414	3730	13.54	20231020	3.88	N	066700	500	162 억	682424	N	N	1	N	N
21	20240227	130523	57	100.00	KOSDAQ	제약	N	N	N	N	N	4225	-45	5	-1.05	554519170	130561	69.84	4270	4330	4180	5550	2990	4270	4247.20	2.10	-12274	4423	4346	4283	4206	4143	4385	4245	162	1280	500	3150	5	1	32474435	1372	14.37	0.94	12	0.40	294.00	4476.00	6080	20230414	-30.51	3730	20231020	13.27	4900	-13.78	20240103	4015	5.23	20240126	6080	-30.51	20230414	3730	13.27	20231020	3.88	N	066700	500	162 억	682424	N	N	1	N	N
22	20240227	120603	57	100.00	KOSDAQ	제약	N	N	N	N	N	4220	-50	5	-1.17	497742445	117126	62.65	4270	4330	4180	5550	2990	4270	4249.63	2.10	-13316	4423	4346	4283	4206	4143	4385	4245	162	1280	500	3150	5	1	32474435	1370	14.35	0.94	12	0.36	294.00	4476.00	6080	20230414	-30.59	3730	20231020	13.14	4900	-13.88	20240103	4015	5.11	20240126	6080	-30.59	20230414	3730	13.14	20231020	3.88	N	066700	500	162 억	682424	N	N	1	N	N
23	20240227	110601	57	100.00	KOSDAQ	제약	N	N	N	N	N	4275	5	2	0.12	435598070	102454	54.81	4270	4330	4180	5550	2990	4270	4251.65	2.10	-10431	4423	4346	4283	4206	4143	4385	4245	162	1280	500	3150	5	1	32474435	1388	14.54	0.96	12	0.32	294.00	4476.00	6080	20230414	-29.69	3730	20231020	14.61	4900	-12.76	20240103	4015	6.48	20240126	6080	-29.69	20230414	3730	14.61	20231020	3.88	N	066700	500	162 억	682424	N	N	1	N	N
24	20240227	100558	57	100.00	KOSDAQ	제약	N	N	N	N	N	4275	5	2	0.12	329528680	77543	41.48	4270	4330	4180	5550	2990	4270	4249.63	2.10	-11930	4423	4346	4283	4206	4143	4385	4245	162	1280	500	3150	5	1	32474435	1388	14.54	0.96	12	0.24	294.00	4476.00	6080	20230414	-29.69	3730	20231020	14.61	4900	-12.76	20240103	4015	6.48	20240126	6080	-29.69	20230414	3730	14.61	20231020	3.88	N	066700	500	162 억	682424	N	N	1	N	N
25	20240227	090600	57	100.00	KOSDAQ	제약	N	N	N	N	N	4205	-65	5	-1.52	35414560	8381	4.48	4270	4270	4200	5550	2990	4270	4225.58	2.10	-2742	4423	4346	4283	4206	4143	4385	4245	162	1280	500	3150	5	1	32474435	1366	14.30	0.94	12	0.03	294.00	4476.00	6080	20230414	-30.84	3730	20231020	12.73	4900	-14.18	20240103	4015	4.73	20240126	6080	-30.84	20230414	3730	12.73	20231020	3.88	N	066700	500	162 억	682424	N	N	1	N	N
26	20240226	160559	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	20	2	0.47	797122175	186137	53.34	4260	4360	4220	5520	2975	4250	4282.59	2.16	-19471	4433	4341	4238	4146	4043	4387	4192	162	1270	500	3140	5	1	32474435	1387	14.52	0.95	12	0.57	294.00	4476.00	6080	20230414	-29.77	3730	20231020	14.48	4900	-12.86	20240103	4015	6.35	20240126	6080	-29.77	20230414	3730	14.48	20231020	3.84	N	066700	500	162 억	701826	N	N	1	N	N
27	20240226	150557	57	100.00	KOSDAQ	제약	N	N	N	N	N	4265	15	2	0.35	767841820	179285	51.37	4260	4360	4220	5520	2975	4250	4282.94	2.16	-18269	4433	4341	4238	4146	4043	4387	4192	162	1270	500	3140	5	1	32474435	1385	14.51	0.95	12	0.55	294.00	4476.00	6080	20230414	-29.85	3730	20231020	14.34	4900	-12.96	20240103	4015	6.23	20240126	6080	-29.85	20230414	3730	14.34	20231020	3.84	N	066700	500	162 억	701826	N	N	1	N	N
28	20240226	140558	57	100.00	KOSDAQ	제약	N	N	N	N	N	4265	15	2	0.35	716481235	167265	47.93	4260	4360	4220	5520	2975	4250	4283.67	2.16	-17683	4433	4341	4238	4146	4043	4387	4192	162	1270	500	3140	5	1	32474435	1385	14.51	0.95	12	0.52	294.00	4476.00	6080	20230414	-29.85	3730	20231020	14.34	4900	-12.96	20240103	4015	6.23	20240126	6080	-29.85	20230414	3730	14.34	20231020	3.84	N	066700	500	162 억	701826	N	N	1	N	N
29	20240226	130554	57	100.00	KOSDAQ	제약	N	N	N	N	N	4250	0	3	0.00	618224525	144121	41.30	4260	4360	4240	5520	2975	4250	4289.84	2.16	-21588	4433	4341	4238	4146	4043	4387	4192	162	1270	500	3140	5	1	32474435	1380	14.46	0.95	12	0.44	294.00	4476.00	6080	20230414	-30.10	3730	20231020	13.94	4900	-13.27	20240103	4015	5.85	20240126	6080	-30.10	20230414	3730	13.94	20231020	3.84	N	066700	500	162 억	701826	N	N	1	N	N
30	20240226	120554	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	10	2	0.24	526500125	122561	35.12	4260	4360	4245	5520	2975	4250	4296.12	2.16	-22029	4433	4341	4238	4146	4043	4387	4192	162	1270	500	3140	5	1	32474435	1383	14.49	0.95	12	0.38	294.00	4476.00	6080	20230414	-29.93	3730	20231020	14.21	4900	-13.06	20240103	4015	6.10	20240126	6080	-29.93	20230414	3730	14.21	20231020	3.84	N	066700	500	162 억	701826	N	N	1	N	N
31	20240226	110552	57	100.00	KOSDAQ	제약	N	N	N	N	N	4255	5	2	0.12	489354570	113828	32.62	4260	4360	4250	5520	2975	4250	4299.41	2.16	-21740	4433	4341	4238	4146	4043	4387	4192	162	1270	500	3140	5	1	32474435	1382	14.47	0.95	12	0.35	294.00	4476.00	6080	20230414	-30.02	3730	20231020	14.08	4900	-13.16	20240103	4015	5.98	20240126	6080	-30.02	20230414	3730	14.08	20231020	3.84	N	066700	500	162 억	701826	N	N	1	N	N
32	20240226	100550	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	40	2	0.94	420915000	97779	28.02	4260	4360	4250	5520	2975	4250	4305.20	2.16	-21905	4433	4341	4238	4146	4043	4387	4192	162	1270	500	3140	5	1	32474435	1393	14.59	0.96	12	0.30	294.00	4476.00	6080	20230414	-29.44	3730	20231020	15.01	4900	-12.45	20240103	4015	6.85	20240126	6080	-29.44	20230414	3730	15.01	20231020	3.84	N	066700	500	162 억	701826	N	N	1	N	N
33	20240226	090550	57	100.00	KOSDAQ	제약	N	N	N	N	N	4275	25	2	0.59	57257450	13371	3.83	4260	4305	4255	5520	2975	4250	4284.22	2.16	-6977	4433	4341	4238	4146	4043	4387	4192	162	1270	500	3140	5	1	32474435	1388	14.54	0.96	12	0.04	294.00	4476.00	6080	20230414	-29.69	3730	20231020	14.61	4900	-12.76	20240103	4015	6.48	20240126	6080	-29.69	20230414	3730	14.61	20231020	3.84	N	066700	500	162 억	701826	N	N	1	N	N
34	20240223	160551	57	100.00	KOSDAQ	제약	N	N	N	N	N	4250	115	2	2.78	1481631860	348449	511.97	4145	4330	4135	5370	2895	4135	4252.08	2.14	6680	4231	4182	4146	4097	4061	4165	4080	162	1235	500	3050	5	1	32474435	1380	14.46	0.95	12	1.07	294.00	4476.00	6080	20230414	-30.10	3730	20231020	13.94	4900	-13.27	20240103	4015	5.85	20240126	6080	-30.10	20230414	3730	13.94	20231020	3.81	N	066700	500	162 억	695211	N	N	1	N	N
35	20240223	150550	57	100.00	KOSDAQ	제약	N	N	N	N	N	4240	105	2	2.54	1421287750	334245	491.10	4145	4330	4135	5370	2895	4135	4252.23	2.14	6784	4231	4182	4146	4097	4061	4165	4080	162	1235	500	3050	5	1	32474435	1377	14.42	0.95	12	1.03	294.00	4476.00	6080	20230414	-30.26	3730	20231020	13.67	4900	-13.47	20240103	4015	5.60	20240126	6080	-30.26	20230414	3730	13.67	20231020	3.81	N	066700	500	162 억	695211	N	N	1	N	N
36	20240223	140550	57	100.00	KOSDAQ	제약	N	N	N	N	N	4245	110	2	2.66	1374412750	323177	474.83	4145	4330	4135	5370	2895	4135	4252.82	2.14	7803	4231	4182	4146	4097	4061	4165	4080	162	1235	500	3050	5	1	32474435	1379	14.44	0.95	12	1.00	294.00	4476.00	6080	20230414	-30.18	3730	20231020	13.81	4900	-13.37	20240103	4015	5.73	20240126	6080	-30.18	20230414	3730	13.81	20231020	3.81	N	066700	500	162 억	695211	N	N	1	N	N
37	20240223	130547	57	100.00	KOSDAQ	제약	N	N	N	N	N	4225	90	2	2.18	1326514860	311851	458.19	4145	4330	4135	5370	2895	4135	4253.68	2.14	7878	4231	4182	4146	4097	4061	4165	4080	162	1235	500	3050	5	1	32474435	1372	14.37	0.94	12	0.96	294.00	4476.00	6080	20230414	-30.51	3730	20231020	13.27	4900	-13.78	20240103	4015	5.23	20240126	6080	-30.51	20230414	3730	13.27	20231020	3.81	N	066700	500	162 억	695211	N	N	1	N	N
38	20240223	120548	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	95	2	2.30	1248804320	293489	431.21	4145	4330	4135	5370	2895	4135	4255.03	2.14	15410	4231	4182	4146	4097	4061	4165	4080	162	1235	500	3050	5	1	32474435	1374	14.39	0.95	12	0.90	294.00	4476.00	6080	20230414	-30.43	3730	20231020	13.40	4900	-13.67	20240103	4015	5.35	20240126	6080	-30.43	20230414	3730	13.40	20231020	3.81	N	066700	500	162 억	695211	N	N	1	N	N
39	20240223	110544	57	100.00	KOSDAQ	제약	N	N	N	N	N	4255	120	2	2.90	1182596460	277877	408.28	4145	4330	4135	5370	2895	4135	4255.83	2.14	15910	4231	4182	4146	4097	4061	4165	4080	162	1235	500	3050	5	1	32474435	1382	14.47	0.95	12	0.86	294.00	4476.00	6080	20230414	-30.02	3730	20231020	14.08	4900	-13.16	20240103	4015	5.98	20240126	6080	-30.02	20230414	3730	14.08	20231020	3.81	N	066700	500	162 억	695211	N	N	1	N	N
40	20240223	100542	57	100.00	KOSDAQ	제약	N	N	N	N	N	4255	120	2	2.90	425440510	100811	148.12	4145	4280	4135	5370	2895	4135	4220.18	2.14	13255	4231	4182	4146	4097	4061	4165	4080	162	1235	500	3050	5	1	32474435	1382	14.47	0.95	12	0.31	294.00	4476.00	6080	20230414	-30.02	3730	20231020	14.08	4900	-13.16	20240103	4015	5.98	20240126	6080	-30.02	20230414	3730	14.08	20231020	3.81	N	066700	500	162 억	695211	N	N	1	N	N
41	20240223	090545	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	10	2	0.24	9169375	2212	3.25	4145	4155	4135	5370	2895	4135	4145.29	2.14	310	4231	4182	4146	4097	4061	4165	4080	162	1235	500	3050	5	1	32474435	1346	14.10	0.93	12	0.01	294.00	4476.00	6080	20230414	-31.83	3730	20231020	11.13	4900	-15.41	20240103	4015	3.24	20240126	6080	-31.83	20230414	3730	11.13	20231020	3.81	N	066700	500	162 억	695211	N	N	1	N	N
42	20240222	160538	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	-35	5	-0.84	281472800	68010	76.96	4195	4195	4110	5420	2920	4170	4138.70	2.22	-24894	4253	4211	4168	4126	4083	4212	4127	162	1250	500	3080	5	1	32474435	1343	14.06	0.92	12	0.21	294.00	4476.00	6080	20230414	-31.99	3730	20231020	10.86	4900	-15.61	20240103	4015	2.99	20240126	6080	-31.99	20230414	3730	10.86	20231020	3.83	N	066700	500	162 억	720105	N	N	1	N	N
43	20240222	150547	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	-35	5	-0.84	264641790	63927	72.34	4195	4195	4110	5420	2920	4170	4139.75	2.22	-23858	4253	4211	4168	4126	4083	4212	4127	162	1250	500	3080	5	1	32474435	1343	14.06	0.92	12	0.20	294.00	4476.00	6080	20230414	-31.99	3730	20231020	10.86	4900	-15.61	20240103	4015	2.99	20240126	6080	-31.99	20230414	3730	10.86	20231020	3.83	N	066700	500	162 억	720105	N	N	0	N	N
44	20240222	140546	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	-50	5	-1.20	204299345	49262	55.75	4195	4195	4115	5420	2920	4170	4147.20	2.22	-19553	4253	4211	4168	4126	4083	4212	4127	162	1250	500	3080	5	1	32474435	1338	14.01	0.92	12	0.15	294.00	4476.00	6080	20230414	-32.24	3730	20231020	10.46	4900	-15.92	20240103	4015	2.62	20240126	6080	-32.24	20230414	3730	10.46	20231020	3.83	N	066700	500	162 억	720105	N	N	0	N	N
45	20240222	130534	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	-50	5	-1.20	181447610	43717	49.47	4195	4195	4115	5420	2920	4170	4150.50	2.22	-17093	4253	4211	4168	4126	4083	4212	4127	162	1250	500	3080	5	1	32474435	1338	14.01	0.92	12	0.13	294.00	4476.00	6080	20230414	-32.24	3730	20231020	10.46	4900	-15.92	20240103	4015	2.62	20240126	6080	-32.24	20230414	3730	10.46	20231020	3.83	N	066700	500	162 억	720105	N	N	0	N	N
46	20240222	120543	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	-25	5	-0.60	127960380	30774	34.82	4195	4195	4130	5420	2920	4170	4158.07	2.22	-8546	4253	4211	4168	4126	4083	4212	4127	162	1250	500	3080	5	1	32474435	1346	14.10	0.93	12	0.09	294.00	4476.00	6080	20230414	-31.83	3730	20231020	11.13	4900	-15.41	20240103	4015	3.24	20240126	6080	-31.83	20230414	3730	11.13	20231020	3.83	N	066700	500	162 억	720105	N	N	0	N	N
47	20240222	110539	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	-20	5	-0.48	89959865	21602	24.45	4195	4195	4150	5420	2920	4170	4164.42	2.22	-4089	4253	4211	4168	4126	4083	4212	4127	162	1250	500	3080	5	1	32474435	1348	14.12	0.93	12	0.07	294.00	4476.00	6080	20230414	-31.74	3730	20231020	11.26	4900	-15.31	20240103	4015	3.36	20240126	6080	-31.74	20230414	3730	11.26	20231020	3.83	N	066700	500	162 억	720105	N	N	0	N	N
48	20240222	100535	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	5	2	0.12	43468785	10435	11.81	4195	4195	4150	5420	2920	4170	4165.67	2.22	-3200	4253	4211	4168	4126	4083	4212	4127	162	1250	500	3080	5	1	32474435	1356	14.20	0.93	12	0.03	294.00	4476.00	6080	20230414	-31.33	3730	20231020	11.93	4900	-14.80	20240103	4015	3.99	20240126	6080	-31.33	20230414	3730	11.93	20231020	3.83	N	066700	500	162 억	720105	N	N	0	N	N
49	20240222	090544	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	-15	5	-0.36	17744135	4259	4.82	4195	4195	4150	5420	2920	4170	4166.27	2.22	-2155	4253	4211	4168	4126	4083	4212	4127	162	1250	500	3080	5	1	32474435	1349	14.13	0.93	12	0.01	294.00	4476.00	6080	20230414	-31.66	3730	20231020	11.39	4900	-15.20	20240103	4015	3.49	20240126	6080	-31.66	20230414	3730	11.39	20231020	3.83	N	066700	500	162 억	720105	N	N	0	N	N
50	20240221	160539	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	-5	5	-0.12	368908240	88368	120.53	4170	4210	4125	5420	2925	4175	4174.68	2.24	-6061	4275	4225	4185	4135	4095	4205	4115	162	1245	500	3080	5	1	32474435	1354	14.18	0.93	12	0.27	294.00	4476.00	6080	20230414	-31.41	3730	20231020	11.80	4900	-14.90	20240103	4015	3.86	20240126	6080	-31.41	20230414	3730	11.80	20231020	3.86	N	066700	500	162 억	726666	N	N	1	N	N
51	20240221	150535	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	25	2	0.60	334583450	80170	109.35	4170	4210	4125	5420	2925	4175	4173.42	2.24	-6027	4275	4225	4185	4135	4095	4205	4115	162	1245	500	3080	5	1	32474435	1364	14.29	0.94	12	0.25	294.00	4476.00	6080	20230414	-30.92	3730	20231020	12.60	4900	-14.29	20240103	4015	4.61	20240126	6080	-30.92	20230414	3730	12.60	20231020	3.86	N	066700	500	162 억	726666	N	N	1	N	N
52	20240221	140536	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	0	3	0.00	253276530	60694	82.78	4170	4210	4125	5420	2925	4175	4173.01	2.24	-5704	4275	4225	4185	4135	4095	4205	4115	162	1245	500	3080	5	1	32474435	1356	14.20	0.93	12	0.19	294.00	4476.00	6080	20230414	-31.33	3730	20231020	11.93	4900	-14.80	20240103	4015	3.99	20240126	6080	-31.33	20230414	3730	11.93	20231020	3.86	N	066700	500	162 억	726666	N	N	1	N	N
53	20240221	130537	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	0	3	0.00	221997020	53216	72.58	4170	4210	4125	5420	2925	4175	4171.62	2.24	-4490	4275	4225	4185	4135	4095	4205	4115	162	1245	500	3080	5	1	32474435	1356	14.20	0.93	12	0.16	294.00	4476.00	6080	20230414	-31.33	3730	20231020	11.93	4900	-14.80	20240103	4015	3.99	20240126	6080	-31.33	20230414	3730	11.93	20231020	3.86	N	066700	500	162 억	726666	N	N	1	N	N
54	20240221	120535	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	0	3	0.00	172269010	41271	56.29	4170	4210	4125	5420	2925	4175	4174.09	2.24	-5373	4275	4225	4185	4135	4095	4205	4115	162	1245	500	3080	5	1	32474435	1356	14.20	0.93	12	0.13	294.00	4476.00	6080	20230414	-31.33	3730	20231020	11.93	4900	-14.80	20240103	4015	3.99	20240126	6080	-31.33	20230414	3730	11.93	20231020	3.86	N	066700	500	162 억	726666	N	N	1	N	N
55	20240221	110542	57	100.00	KOSDAQ	제약	N	N	N	N	N	4185	10	2	0.24	129955365	31171	42.51	4170	4210	4125	5420	2925	4175	4169.11	2.24	-3876	4275	4225	4185	4135	4095	4205	4115	162	1245	500	3080	5	1	32474435	1359	14.23	0.93	12	0.10	294.00	4476.00	6080	20230414	-31.17	3730	20231020	12.20	4900	-14.59	20240103	4015	4.23	20240126	6080	-31.17	20230414	3730	12.20	20231020	3.86	N	066700	500	162 억	726666	N	N	1	N	N
56	20240221	100534	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	5	2	0.12	66758915	16078	21.93	4170	4180	4125	5420	2925	4175	4152.19	2.24	-4701	4275	4225	4185	4135	4095	4205	4115	162	1245	500	3080	5	1	32474435	1357	14.22	0.93	12	0.05	294.00	4476.00	6080	20230414	-31.25	3730	20231020	12.06	4900	-14.69	20240103	4015	4.11	20240126	6080	-31.25	20230414	3730	12.06	20231020	3.86	N	066700	500	162 억	726666	N	N	1	N	N
57	20240221	090534	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	0	3	0.00	363195	87	0.12	4170	4175	4170	5420	2925	4175	4174.66	2.24	0	4275	4225	4185	4135	4095	4205	4115	162	1245	500	3080	5	1	32474435	1356	14.20	0.93	12	0.00	294.00	4476.00	6080	20230414	-31.33	3730	20231020	11.93	4900	-14.80	20240103	4015	3.99	20240126	6080	-31.33	20230414	3730	11.93	20231020	3.86	N	066700	500	162 억	726666	N	N	1	N	N
58	20240220	160529	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	-50	5	-1.18	306621055	73080	73.64	4225	4235	4145	5490	2960	4225	4195.69	2.25	-3104	4288	4256	4198	4166	4108	4272	4182	162	1265	500	3120	5	1	32474435	1356	14.20	0.93	12	0.23	294.00	4476.00	6080	20230414	-31.33	3730	20231020	11.93	4900	-14.80	20240103	4015	3.99	20240126	6080	-31.33	20230414	3730	11.93	20231020	3.86	N	066700	500	162 억	729770	N	N	1	N	N
59	20240220	150532	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	-65	5	-1.54	295555595	70422	70.96	4225	4235	4145	5490	2960	4225	4196.92	2.25	-2681	4288	4256	4198	4166	4108	4272	4182	162	1265	500	3120	5	1	32474435	1351	14.15	0.93	12	0.22	294.00	4476.00	6080	20230414	-31.58	3730	20231020	11.53	4900	-15.10	20240103	4015	3.61	20240126	6080	-31.58	20230414	3730	11.53	20231020	3.86	N	066700	500	162 억	729770	N	N	1	N	N
60	20240220	140533	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	-55	5	-1.30	269900545	64248	64.74	4225	4235	4160	5490	2960	4225	4200.92	2.25	-2944	4288	4256	4198	4166	4108	4272	4182	162	1265	500	3120	5	1	32474435	1354	14.18	0.93	12	0.20	294.00	4476.00	6080	20230414	-31.41	3730	20231020	11.80	4900	-14.90	20240103	4015	3.86	20240126	6080	-31.41	20230414	3730	11.80	20231020	3.86	N	066700	500	162 억	729770	N	N	1	N	N
61	20240220	130532	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	-35	5	-0.83	243758570	57980	58.42	4225	4235	4170	5490	2960	4225	4204.18	2.25	-3038	4288	4256	4198	4166	4108	4272	4182	162	1265	500	3120	5	1	32474435	1361	14.25	0.94	12	0.18	294.00	4476.00	6080	20230414	-31.09	3730	20231020	12.33	4900	-14.49	20240103	4015	4.36	20240126	6080	-31.09	20230414	3730	12.33	20231020	3.86	N	066700	500	162 억	729770	N	N	1	N	N
62	20240220	120530	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	-25	5	-0.59	189563290	45031	45.37	4225	4235	4180	5490	2960	4225	4209.62	2.25	1924	4288	4256	4198	4166	4108	4272	4182	162	1265	500	3120	5	1	32474435	1364	14.29	0.94	12	0.14	294.00	4476.00	6080	20230414	-30.92	3730	20231020	12.60	4900	-14.29	20240103	4015	4.61	20240126	6080	-30.92	20230414	3730	12.60	20231020	3.86	N	066700	500	162 억	729770	N	N	1	N	N
63	20240220	110528	57	100.00	KOSDAQ	제약	N	N	N	N	N	4215	-10	5	-0.24	174901390	41540	41.86	4225	4235	4180	5490	2960	4225	4210.43	2.25	2162	4288	4256	4198	4166	4108	4272	4182	162	1265	500	3120	5	1	32474435	1369	14.34	0.94	12	0.13	294.00	4476.00	6080	20230414	-30.67	3730	20231020	13.00	4900	-13.98	20240103	4015	4.98	20240126	6080	-30.67	20230414	3730	13.00	20231020	3.86	N	066700	500	162 억	729770	N	N	1	N	N
64	20240220	100521	57	100.00	KOSDAQ	제약	N	N	N	N	N	4235	10	2	0.24	111946195	26557	26.76	4225	4235	4190	5490	2960	4225	4215.32	2.25	1153	4288	4256	4198	4166	4108	4272	4182	162	1265	500	3120	5	1	32474435	1375	14.40	0.95	12	0.08	294.00	4476.00	6080	20230414	-30.35	3730	20231020	13.54	4900	-13.57	20240103	4015	5.48	20240126	6080	-30.35	20230414	3730	13.54	20231020	3.86	N	066700	500	162 억	729770	N	N	1	N	N
65	20240220	090534	57	100.00	KOSDAQ	제약	N	N	N	N	N	4225	0	3	0.00	24160585	5718	5.76	4225	4230	4215	5490	2960	4225	4225.36	2.25	-487	4288	4256	4198	4166	4108	4272	4182	162	1265	500	3120	5	1	32474435	1372	14.37	0.94	12	0.02	294.00	4476.00	6080	20230414	-30.51	3730	20231020	13.27	4900	-13.78	20240103	4015	5.23	20240126	6080	-30.51	20230414	3730	13.27	20231020	3.86	N	066700	500	162 억	729770	N	N	1	N	N
66	20240219	160532	57	100.00	KOSDAQ	제약	N	N	N	N	N	4225	65	2	1.56	411254260	98164	153.35	4170	4230	4140	5400	2915	4160	4189.29	2.22	8932	4226	4192	4141	4107	4056	4210	4125	162	1240	500	3070	5	1	32474435	1372	14.37	0.94	12	0.30	294.00	4476.00	6080	20230414	-30.51	3730	20231020	13.27	4900	-13.78	20240103	4015	5.23	20240126	6080	-30.51	20230414	3730	13.27	20231020	3.87	N	066700	500	162 억	720283	N	N	1	N	N
67	20240219	150535	57	100.00	KOSDAQ	제약	N	N	N	N	N	4205	45	2	1.08	378435690	90387	141.20	4170	4225	4140	5400	2915	4160	4186.84	2.22	10651	4226	4192	4141	4107	4056	4210	4125	162	1240	500	3070	5	1	32474435	1366	14.30	0.94	12	0.28	294.00	4476.00	6080	20230414	-30.84	3730	20231020	12.73	4900	-14.18	20240103	4015	4.73	20240126	6080	-30.84	20230414	3730	12.73	20231020	3.87	N	066700	500	162 억	720283	N	N	0	N	N
68	20240219	140534	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	15	2	0.36	300677220	71871	112.28	4170	4215	4140	5400	2915	4160	4183.57	2.22	7014	4226	4192	4141	4107	4056	4210	4125	162	1240	500	3070	5	1	32474435	1356	14.20	0.93	12	0.22	294.00	4476.00	6080	20230414	-31.33	3730	20231020	11.93	4900	-14.80	20240103	4015	3.99	20240126	6080	-31.33	20230414	3730	11.93	20231020	3.87	N	066700	500	162 억	720283	N	N	0	N	N
69	20240219	130533	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	10	2	0.24	267152230	63823	99.70	4170	4215	4140	5400	2915	4160	4185.83	2.22	7494	4226	4192	4141	4107	4056	4210	4125	162	1240	500	3070	5	1	32474435	1354	14.18	0.93	12	0.20	294.00	4476.00	6080	20230414	-31.41	3730	20231020	11.80	4900	-14.90	20240103	4015	3.86	20240126	6080	-31.41	20230414	3730	11.80	20231020	3.87	N	066700	500	162 억	720283	N	N	0	N	N
70	20240219	120533	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	15	2	0.36	235415365	56217	87.82	4170	4215	4140	5400	2915	4160	4187.62	2.22	11768	4226	4192	4141	4107	4056	4210	4125	162	1240	500	3070	5	1	32474435	1356	14.20	0.93	12	0.17	294.00	4476.00	6080	20230414	-31.33	3730	20231020	11.93	4900	-14.80	20240103	4015	3.99	20240126	6080	-31.33	20230414	3730	11.93	20231020	3.87	N	066700	500	162 억	720283	N	N	0	N	N
71	20240219	110532	57	100.00	KOSDAQ	제약	N	N	N	N	N	4185	25	2	0.60	207953395	49639	77.55	4170	4215	4140	5400	2915	4160	4189.31	2.22	11609	4226	4192	4141	4107	4056	4210	4125	162	1240	500	3070	5	1	32474435	1359	14.23	0.93	12	0.15	294.00	4476.00	6080	20230414	-31.17	3730	20231020	12.20	4900	-14.59	20240103	4015	4.23	20240126	6080	-31.17	20230414	3730	12.20	20231020	3.87	N	066700	500	162 억	720283	N	N	0	N	N
72	20240219	100526	57	100.00	KOSDAQ	제약	N	N	N	N	N	4210	50	2	1.20	157552175	37640	58.80	4170	4215	4140	5400	2915	4160	4185.76	2.22	14736	4226	4192	4141	4107	4056	4210	4125	162	1240	500	3070	5	1	32474435	1367	14.32	0.94	12	0.12	294.00	4476.00	6080	20230414	-30.76	3730	20231020	12.87	4900	-14.08	20240103	4015	4.86	20240126	6080	-30.76	20230414	3730	12.87	20231020	3.87	N	066700	500	162 억	720283	N	N	0	N	N
73	20240219	090530	57	100.00	KOSDAQ	제약	N	N	N	N	N	4185	25	2	0.60	12923365	3102	4.85	4170	4185	4160	5400	2915	4160	4166.14	2.22	334	4226	4192	4141	4107	4056	4210	4125	162	1240	500	3070	5	1	32474435	1359	14.23	0.93	12	0.01	294.00	4476.00	6080	20230414	-31.17	3730	20231020	12.20	4900	-14.59	20240103	4015	4.23	20240126	6080	-31.17	20230414	3730	12.20	20231020	3.87	N	066700	500	162 억	720283	N	N	0	N	N
74	20240216	160527	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	45	2	1.09	261016885	63429	105.74	4120	4175	4090	5340	2885	4115	4115.10	2.18	10940	4155	4135	4110	4090	4065	4145	4100	162	1225	500	3040	5	1	32474435	1351	14.15	0.93	12	0.20	294.00	4476.00	6080	20230414	-31.58	3730	20231020	11.53	4900	-15.10	20240103	4015	3.61	20240126	6080	-31.58	20230414	3730	11.53	20231020	3.82	N	066700	500	162 억	709336	N	N	0	N	N
75	20240216	150530	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	35	2	0.85	249290470	60607	101.03	4120	4175	4090	5340	2885	4115	4113.23	2.18	10560	4155	4135	4110	4090	4065	4145	4100	162	1225	500	3040	5	1	32474435	1348	14.12	0.93	12	0.19	294.00	4476.00	6080	20230414	-31.74	3730	20231020	11.26	4900	-15.31	20240103	4015	3.36	20240126	6080	-31.74	20230414	3730	11.26	20231020	3.82	N	066700	500	162 억	709336	N	N	0	N	N
76	20240216	140533	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	30	2	0.73	214338800	52184	86.99	4120	4145	4090	5340	2885	4115	4107.37	2.18	10665	4155	4135	4110	4090	4065	4145	4100	162	1225	500	3040	5	1	32474435	1346	14.10	0.93	12	0.16	294.00	4476.00	6080	20230414	-31.83	3730	20231020	11.13	4900	-15.41	20240103	4015	3.24	20240126	6080	-31.83	20230414	3730	11.13	20231020	3.82	N	066700	500	162 억	709336	N	N	0	N	N
77	20240216	130527	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	0	3	0.00	178986865	43625	72.72	4120	4130	4090	5340	2885	4115	4102.85	2.18	6569	4155	4135	4110	4090	4065	4145	4100	162	1225	500	3040	5	1	32474435	1336	14.00	0.92	12	0.13	294.00	4476.00	6080	20230414	-32.32	3730	20231020	10.32	4900	-16.02	20240103	4015	2.49	20240126	6080	-32.32	20230414	3730	10.32	20231020	3.82	N	066700	500	162 억	709336	N	N	0	N	N
78	20240216	120529	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	10	2	0.24	161521205	39377	65.64	4120	4130	4090	5340	2885	4115	4101.92	2.18	5970	4155	4135	4110	4090	4065	4145	4100	162	1225	500	3040	5	1	32474435	1340	14.03	0.92	12	0.12	294.00	4476.00	6080	20230414	-32.15	3730	20231020	10.59	4900	-15.82	20240103	4015	2.74	20240126	6080	-32.15	20230414	3730	10.59	20231020	3.82	N	066700	500	162 억	709336	N	N	0	N	N
79	20240216	110530	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	0	3	0.00	132540855	32325	53.89	4120	4130	4090	5340	2885	4115	4100.26	2.18	5992	4155	4135	4110	4090	4065	4145	4100	162	1225	500	3040	5	1	32474435	1336	14.00	0.92	12	0.10	294.00	4476.00	6080	20230414	-32.32	3730	20231020	10.32	4900	-16.02	20240103	4015	2.49	20240126	6080	-32.32	20230414	3730	10.32	20231020	3.82	N	066700	500	162 억	709336	N	N	0	N	N
80	20240216	100528	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	-15	5	-0.36	73895625	18006	30.02	4120	4130	4095	5340	2885	4115	4103.94	2.18	312	4155	4135	4110	4090	4065	4145	4100	162	1225	500	3040	5	1	32474435	1331	13.95	0.92	12	0.06	294.00	4476.00	6080	20230414	-32.57	3730	20231020	9.92	4900	-16.33	20240103	4015	2.12	20240126	6080	-32.57	20230414	3730	9.92	20231020	3.82	N	066700	500	162 억	709336	N	N	0	N	N
81	20240216	090521	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	15	2	0.36	5516955	1340	2.23	4120	4130	4095	5340	2885	4115	4117.13	2.18	326	4155	4135	4110	4090	4065	4145	4100	162	1225	500	3040	5	1	32474435	1341	14.05	0.92	12	0.00	294.00	4476.00	6080	20230414	-32.07	3730	20231020	10.72	4900	-15.71	20240103	4015	2.86	20240126	6080	-32.07	20230414	3730	10.72	20231020	3.82	N	066700	500	162 억	709336	N	N	0	N	N
82	20240215	160526	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	-10	5	-0.24	245993045	59987	59.86	4110	4130	4085	5360	2890	4125	4100.73	2.19	-1230	4181	4152	4101	4072	4021	4167	4087	162	1235	500	3050	5	1	32474435	1336	14.00	0.92	12	0.18	294.00	4476.00	6080	20230414	-32.32	3730	20231020	10.32	4900	-16.02	20240103	4015	2.49	20240126	6080	-32.32	20230414	3730	10.32	20231020	3.80	N	066700	500	162 억	710566	N	N	270	N	N
83	20240215	150529	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	-25	5	-0.61	220808945	53844	53.73	4110	4130	4085	5360	2890	4125	4100.90	2.19	-214	4181	4152	4101	4072	4021	4167	4087	162	1235	500	3050	5	1	32474435	1331	13.95	0.92	12	0.17	294.00	4476.00	6080	20230414	-32.57	3730	20231020	9.92	4900	-16.33	20240103	4015	2.12	20240126	6080	-32.57	20230414	3730	9.92	20231020	3.80	N	066700	500	162 억	710566	N	N	270	N	N
84	20240215	140525	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	-30	5	-0.73	179732310	43812	43.72	4110	4130	4085	5360	2890	4125	4102.35	2.19	-1398	4181	4152	4101	4072	4021	4167	4087	162	1235	500	3050	5	1	32474435	1330	13.93	0.91	12	0.13	294.00	4476.00	6080	20230414	-32.65	3730	20231020	9.79	4900	-16.43	20240103	4015	1.99	20240126	6080	-32.65	20230414	3730	9.79	20231020	3.80	N	066700	500	162 억	710566	N	N	270	N	N
85	20240215	130521	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	-25	5	-0.61	144500760	35216	35.14	4110	4130	4085	5360	2890	4125	4103.27	2.19	-1157	4181	4152	4101	4072	4021	4167	4087	162	1235	500	3050	5	1	32474435	1331	13.95	0.92	12	0.11	294.00	4476.00	6080	20230414	-32.57	3730	20231020	9.92	4900	-16.33	20240103	4015	2.12	20240126	6080	-32.57	20230414	3730	9.92	20231020	3.80	N	066700	500	162 억	710566	N	N	270	N	N
86	20240215	120525	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	-20	5	-0.48	121082265	29509	29.44	4110	4130	4085	5360	2890	4125	4103.23	2.19	-1756	4181	4152	4101	4072	4021	4167	4087	162	1235	500	3050	5	1	32474435	1333	13.96	0.92	12	0.09	294.00	4476.00	6080	20230414	-32.48	3730	20231020	10.05	4900	-16.22	20240103	4015	2.24	20240126	6080	-32.48	20230414	3730	10.05	20231020	3.80	N	066700	500	162 억	710566	N	N	270	N	N
87	20240215	110522	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	-10	5	-0.24	88496065	21566	21.52	4110	4130	4085	5360	2890	4125	4103.50	2.19	-3024	4181	4152	4101	4072	4021	4167	4087	162	1235	500	3050	5	1	32474435	1336	14.00	0.92	12	0.07	294.00	4476.00	6080	20230414	-32.32	3730	20231020	10.32	4900	-16.02	20240103	4015	2.49	20240126	6080	-32.32	20230414	3730	10.32	20231020	3.80	N	066700	500	162 억	710566	N	N	270	N	N
88	20240215	100521	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	-20	5	-0.48	64155900	15653	15.62	4110	4115	4085	5360	2890	4125	4098.63	2.19	-2789	4181	4152	4101	4072	4021	4167	4087	162	1235	500	3050	5	1	32474435	1333	13.96	0.92	12	0.05	294.00	4476.00	6080	20230414	-32.48	3730	20231020	10.05	4900	-16.22	20240103	4015	2.24	20240126	6080	-32.48	20230414	3730	10.05	20231020	3.80	N	066700	500	162 억	710566	N	N	270	N	N
89	20240215	090521	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	-30	5	-0.73	23517715	5728	5.72	4110	4115	4090	5360	2890	4125	4105.75	2.19	-4629	4181	4152	4101	4072	4021	4167	4087	162	1235	500	3050	5	1	32474435	1330	13.93	0.91	12	0.02	294.00	4476.00	6080	20230414	-32.65	3730	20231020	9.79	4900	-16.43	20240103	4015	1.99	20240126	6080	-32.65	20230414	3730	9.79	20231020	3.80	N	066700	500	162 억	710566	N	N	270	N	N
90	20240214	160519	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	-5	5	-0.12	409007480	100170	180.87	4115	4130	4050	5360	2895	4130	4083.13	2.14	14714	4190	4160	4125	4095	4060	4175	4110	162	1230	500	3050	5	1	32474435	1340	14.03	0.92	12	0.31	294.00	4476.00	6080	20230414	-32.15	3730	20231020	10.59	4900	-15.82	20240103	4015	2.74	20240126	6080	-32.15	20230414	3730	10.59	20231020	3.84	N	066700	500	162 억	695853	N	N	270	N	N
91	20240214	150520	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	-25	5	-0.61	396807685	97200	175.51	4115	4130	4050	5360	2895	4130	4082.38	2.14	14951	4190	4160	4125	4095	4060	4175	4110	162	1230	500	3050	5	1	32474435	1333	13.96	0.92	12	0.30	294.00	4476.00	6080	20230414	-32.48	3730	20231020	10.05	4900	-16.22	20240103	4015	2.24	20240126	6080	-32.48	20230414	3730	10.05	20231020	3.84	N	066700	500	162 억	695853	N	N	1	N	N
92	20240214	140517	57	100.00	KOSDAQ	제약	N	N	N	N	N	4090	-40	5	-0.97	355465300	87108	157.29	4115	4130	4050	5360	2895	4130	4080.74	2.14	14287	4190	4160	4125	4095	4060	4175	4110	162	1230	500	3050	5	1	32474435	1328	13.91	0.91	12	0.27	294.00	4476.00	6080	20230414	-32.73	3730	20231020	9.65	4900	-16.53	20240103	4015	1.87	20240126	6080	-32.73	20230414	3730	9.65	20231020	3.84	N	066700	500	162 억	695853	N	N	1	N	N
93	20240214	130519	57	100.00	KOSDAQ	제약	N	N	N	N	N	4085	-45	5	-1.09	308927925	75731	136.75	4115	4130	4050	5360	2895	4130	4079.28	2.14	8478	4190	4160	4125	4095	4060	4175	4110	162	1230	500	3050	5	1	32474435	1327	13.89	0.91	12	0.23	294.00	4476.00	6080	20230414	-32.81	3730	20231020	9.52	4900	-16.63	20240103	4015	1.74	20240126	6080	-32.81	20230414	3730	9.52	20231020	3.84	N	066700	500	162 억	695853	N	N	1	N	N
94	20240214	120515	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	-35	5	-0.85	197955665	48488	87.55	4115	4130	4050	5360	2895	4130	4082.57	2.14	4316	4190	4160	4125	4095	4060	4175	4110	162	1230	500	3050	5	1	32474435	1330	13.93	0.91	12	0.15	294.00	4476.00	6080	20230414	-32.65	3730	20231020	9.79	4900	-16.43	20240103	4015	1.99	20240126	6080	-32.65	20230414	3730	9.79	20231020	3.84	N	066700	500	162 억	695853	N	N	1	N	N
95	20240214	110520	57	100.00	KOSDAQ	제약	N	N	N	N	N	4090	-40	5	-0.97	184384090	45169	81.56	4115	4130	4050	5360	2895	4130	4082.09	2.14	3823	4190	4160	4125	4095	4060	4175	4110	162	1230	500	3050	5	1	32474435	1328	13.91	0.91	12	0.14	294.00	4476.00	6080	20230414	-32.73	3730	20231020	9.65	4900	-16.53	20240103	4015	1.87	20240126	6080	-32.73	20230414	3730	9.65	20231020	3.84	N	066700	500	162 억	695853	N	N	1	N	N
96	20240214	090512	57	100.00	KOSDAQ	제약	N	N	N	N	N	4085	-45	5	-1.09	20042280	4895	8.84	4115	4120	4085	5360	2895	4130	4094.44	2.14	1528	4190	4160	4125	4095	4060	4175	4110	162	1230	500	3050	5	1	32474435	1327	13.89	0.91	12	0.02	294.00	4476.00	6080	20230414	-32.81	3730	20231020	9.52	4900	-16.63	20240103	4015	1.74	20240126	6080	-32.81	20230414	3730	9.52	20231020	3.84	N	066700	500	162 억	695853	N	N	1	N	N
97	20240213	160513	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	25	2	0.61	226140315	54902	49.80	4115	4155	4090	5330	2875	4105	4118.93	2.10	12517	4155	4130	4100	4075	4045	4115	4060	162	1225	500	3030	5	1	32474435	1341	14.05	0.92	12	0.17	294.00	4476.00	6080	20230414	-32.07	3730	20231020	10.72	4900	-15.71	20240103	4015	2.86	20240126	6080	-32.07	20230414	3730	10.72	20231020	3.86	N	066700	500	162 억	683336	N	N	1	N	N
98	20240213	150510	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	15	2	0.37	212849770	51678	46.87	4115	4155	4090	5330	2875	4105	4118.77	2.10	12012	4155	4130	4100	4075	4045	4115	4060	162	1225	500	3030	5	1	32474435	1338	14.01	0.92	12	0.16	294.00	4476.00	6080	20230414	-32.24	3730	20231020	10.46	4900	-15.92	20240103	4015	2.62	20240126	6080	-32.24	20230414	3730	10.46	20231020	3.86	N	066700	500	162 억	683336	N	N	1	N	N
99	20240213	140519	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	20	2	0.49	177132880	43013	39.01	4115	4155	4090	5330	2875	4105	4118.12	2.10	9004	4155	4130	4100	4075	4045	4115	4060	162	1225	500	3030	5	1	32474435	1340	14.03	0.92	12	0.13	294.00	4476.00	6080	20230414	-32.15	3730	20231020	10.59	4900	-15.82	20240103	4015	2.74	20240126	6080	-32.15	20230414	3730	10.59	20231020	3.86	N	066700	500	162 억	683336	N	N	1	N	N
100	20240213	130512	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	15	2	0.37	161935690	39324	35.67	4115	4155	4090	5330	2875	4105	4117.99	2.10	7101	4155	4130	4100	4075	4045	4115	4060	162	1225	500	3030	5	1	32474435	1338	14.01	0.92	12	0.12	294.00	4476.00	6080	20230414	-32.24	3730	20231020	10.46	4900	-15.92	20240103	4015	2.62	20240126	6080	-32.24	20230414	3730	10.46	20231020	3.86	N	066700	500	162 억	683336	N	N	1	N	N
101	20240213	120518	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	0	3	0.00	149260390	36242	32.87	4115	4155	4090	5330	2875	4105	4118.44	2.10	6568	4155	4130	4100	4075	4045	4115	4060	162	1225	500	3030	5	1	32474435	1333	13.96	0.92	12	0.11	294.00	4476.00	6080	20230414	-32.48	3730	20231020	10.05	4900	-16.22	20240103	4015	2.24	20240126	6080	-32.48	20230414	3730	10.05	20231020	3.86	N	066700	500	162 억	683336	N	N	1	N	N
102	20240213	110516	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	20	2	0.49	109559335	26570	24.10	4115	4155	4100	5330	2875	4105	4123.42	2.10	6400	4155	4130	4100	4075	4045	4115	4060	162	1225	500	3030	5	1	32474435	1340	14.03	0.92	12	0.08	294.00	4476.00	6080	20230414	-32.15	3730	20231020	10.59	4900	-15.82	20240103	4015	2.74	20240126	6080	-32.15	20230414	3730	10.59	20231020	3.86	N	066700	500	162 억	683336	N	N	1	N	N
103	20240213	100427	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	35	2	0.85	61007630	14812	13.43	4115	4140	4100	5330	2875	4105	4118.80	2.10	6719	4155	4130	4100	4075	4045	4115	4060	162	1225	500	3030	5	1	32474435	1344	14.08	0.92	12	0.05	294.00	4476.00	6080	20230414	-31.91	3730	20231020	10.99	4900	-15.51	20240103	4015	3.11	20240126	6080	-31.91	20230414	3730	10.99	20231020	3.86	N	066700	500	162 억	683336	N	N	1	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History