KissMeData/183490/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	160853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1690	39	2	2.36	404928509	243180	233.22	1651	1718	1632	2145	1156	1651	1665.11	6.92	16625	1689	1670	1650	1631	1611	1679	1640	425	494	500	1150	1	1	85065562	1438	-5.35	0.71	12	0.29	-316.00	2378.00	2290	20230413	-26.20	1110	20231026	52.25	1844	-8.35	20240103	1600	5.62	20240126	2290	-26.20	20230413	1110	52.25	20231026	0.62	N	183490	500	425 억	5883665	N	N	2	N	N
3	20240229	150854	57	100.00	KOSDAQ	제약	N	N	N	N	N	1690	39	2	2.36	396947704	238453	228.69	1651	1718	1632	2145	1156	1651	1664.68	6.92	17002	1689	1670	1650	1631	1611	1679	1640	425	494	500	1150	1	1	85065562	1438	-5.35	0.71	12	0.28	-316.00	2378.00	2290	20230413	-26.20	1110	20231026	52.25	1844	-8.35	20240103	1600	5.62	20240126	2290	-26.20	20230413	1110	52.25	20231026	0.62	N	183490	500	425 억	5883665	N	N	1	N	N
4	20240229	140856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1691	40	2	2.42	368841854	221752	212.67	1651	1718	1632	2145	1156	1651	1663.31	6.92	16985	1689	1670	1650	1631	1611	1679	1640	425	494	500	1150	1	1	85065562	1438	-5.35	0.71	12	0.26	-316.00	2378.00	2290	20230413	-26.16	1110	20231026	52.34	1844	-8.30	20240103	1600	5.69	20240126	2290	-26.16	20230413	1110	52.34	20231026	0.62	N	183490	500	425 억	5883665	N	N	1	N	N
5	20240229	130853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1687	36	2	2.18	362350637	217906	208.98	1651	1718	1632	2145	1156	1651	1662.88	6.92	18062	1689	1670	1650	1631	1611	1679	1640	425	494	500	1150	1	1	85065562	1435	-5.34	0.71	12	0.26	-316.00	2378.00	2290	20230413	-26.33	1110	20231026	51.98	1844	-8.51	20240103	1600	5.44	20240126	2290	-26.33	20230413	1110	51.98	20231026	0.62	N	183490	500	425 억	5883665	N	N	1	N	N
6	20240229	120854	57	100.00	KOSDAQ	제약	N	N	N	N	N	1664	13	2	0.79	199483031	121421	116.45	1651	1666	1632	2145	1156	1651	1642.90	6.92	-7117	1689	1670	1650	1631	1611	1679	1640	425	494	500	1150	1	1	85065562	1415	-5.27	0.70	12	0.14	-316.00	2378.00	2290	20230413	-27.34	1110	20231026	49.91	1844	-9.76	20240103	1600	4.00	20240126	2290	-27.34	20230413	1110	49.91	20231026	0.62	N	183490	500	425 억	5883665	N	N	1	N	N
7	20240229	110855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1639	-12	5	-0.73	149702471	91151	87.42	1651	1666	1632	2145	1156	1651	1642.36	6.92	-10833	1689	1670	1650	1631	1611	1679	1640	425	494	500	1150	1	1	85065562	1394	-5.19	0.69	12	0.11	-316.00	2378.00	2290	20230413	-28.43	1110	20231026	47.66	1844	-11.12	20240103	1600	2.44	20240126	2290	-28.43	20230413	1110	47.66	20231026	0.62	N	183490	500	425 억	5883665	N	N	1	N	N
8	20240229	100856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1642	-9	5	-0.55	79512002	48433	46.45	1651	1652	1632	2145	1156	1651	1641.69	6.92	-3346	1689	1670	1650	1631	1611	1679	1640	425	494	500	1150	1	1	85065562	1397	-5.20	0.69	12	0.06	-316.00	2378.00	2290	20230413	-28.30	1110	20231026	47.93	1844	-10.95	20240103	1600	2.62	20240126	2290	-28.30	20230413	1110	47.93	20231026	0.62	N	183490	500	425 억	5883665	N	N	1	N	N
9	20240229	090854	57	100.00	KOSDAQ	제약	N	N	N	N	N	1641	-10	5	-0.61	20467823	12504	11.99	1651	1651	1633	2145	1156	1651	1636.90	6.92	-5692	1689	1670	1650	1631	1611	1679	1640	425	494	500	1150	1	1	85065562	1396	-5.19	0.69	12	0.01	-316.00	2378.00	2290	20230413	-28.34	1110	20231026	47.84	1844	-11.01	20240103	1600	2.56	20240126	2290	-28.34	20230413	1110	47.84	20231026	0.62	N	183490	500	425 억	5883665	N	N	1	N	N
10	20240228	160804	57	100.00	KOSDAQ	제약	N	N	N	N	N	1651	10	2	0.61	171256945	104271	77.07	1630	1669	1630	2130	1149	1641	1642.42	6.94	-17520	1688	1664	1646	1622	1604	1676	1634	425	489	500	1140	1	1	85065562	1404	-5.22	0.69	12	0.12	-316.00	2378.00	2290	20230413	-27.90	1110	20231026	48.74	1844	-10.47	20240103	1600	3.19	20240126	2290	-27.90	20230413	1110	48.74	20231026	0.62	N	183490	500	425 억	5901185	N	N	1	N	N
11	20240228	150804	57	100.00	KOSDAQ	제약	N	N	N	N	N	1641	0	3	0.00	169342469	103111	76.22	1630	1669	1630	2130	1149	1641	1642.33	6.94	-17554	1688	1664	1646	1622	1604	1676	1634	425	489	500	1140	1	1	85065562	1396	-5.19	0.69	12	0.12	-316.00	2378.00	2290	20230413	-28.34	1110	20231026	47.84	1844	-11.01	20240103	1600	2.56	20240126	2290	-28.34	20230413	1110	47.84	20231026	0.62	N	183490	500	425 억	5901185	N	N	1	N	N
12	20240228	140853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1659	18	2	1.10	155016087	94415	69.79	1630	1669	1630	2130	1149	1641	1641.86	6.94	-10971	1688	1664	1646	1622	1604	1676	1634	425	489	500	1140	1	1	85065562	1411	-5.25	0.70	12	0.11	-316.00	2378.00	2290	20230413	-27.55	1110	20231026	49.46	1844	-10.03	20240103	1600	3.69	20240126	2290	-27.55	20230413	1110	49.46	20231026	0.62	N	183490	500	425 억	5901185	N	N	1	N	N
13	20240228	130853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1649	8	2	0.49	149846228	91288	67.48	1630	1669	1630	2130	1149	1641	1641.47	6.94	-11063	1688	1664	1646	1622	1604	1676	1634	425	489	500	1140	1	1	85065562	1403	-5.22	0.69	12	0.11	-316.00	2378.00	2290	20230413	-27.99	1110	20231026	48.56	1844	-10.57	20240103	1600	3.06	20240126	2290	-27.99	20230413	1110	48.56	20231026	0.62	N	183490	500	425 억	5901185	N	N	1	N	N
14	20240228	120856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1650	9	2	0.55	144329257	87928	64.99	1630	1669	1630	2130	1149	1641	1641.45	6.94	-10977	1688	1664	1646	1622	1604	1676	1634	425	489	500	1140	1	1	85065562	1404	-5.22	0.69	12	0.10	-316.00	2378.00	2290	20230413	-27.95	1110	20231026	48.65	1844	-10.52	20240103	1600	3.12	20240126	2290	-27.95	20230413	1110	48.65	20231026	0.62	N	183490	500	425 억	5901185	N	N	1	N	N
15	20240228	110823	57	100.00	KOSDAQ	제약	N	N	N	N	N	1642	1	2	0.06	102739659	62649	46.31	1630	1669	1630	2130	1149	1641	1639.92	6.94	-4571	1688	1664	1646	1622	1604	1676	1634	425	489	500	1140	1	1	85065562	1397	-5.20	0.69	12	0.07	-316.00	2378.00	2290	20230413	-28.30	1110	20231026	47.93	1844	-10.95	20240103	1600	2.62	20240126	2290	-28.30	20230413	1110	47.93	20231026	0.62	N	183490	500	425 억	5901185	N	N	1	N	N
16	20240228	100851	57	100.00	KOSDAQ	제약	N	N	N	N	N	1641	0	3	0.00	71395077	43604	32.23	1630	1652	1630	2130	1149	1641	1637.35	6.94	1695	1688	1664	1646	1622	1604	1676	1634	425	489	500	1140	1	1	85065562	1396	-5.19	0.69	12	0.05	-316.00	2378.00	2290	20230413	-28.34	1110	20231026	47.84	1844	-11.01	20240103	1600	2.56	20240126	2290	-28.34	20230413	1110	47.84	20231026	0.62	N	183490	500	425 억	5901185	N	N	1	N	N
17	20240228	090856	57	100.00	KOSDAQ	제약	N	N	N	N	N	1646	5	2	0.30	32270996	19747	14.60	1630	1646	1630	2130	1149	1641	1634.22	6.94	4741	1688	1664	1646	1622	1604	1676	1634	425	489	500	1140	1	1	85065562	1400	-5.21	0.69	12	0.02	-316.00	2378.00	2290	20230413	-28.12	1110	20231026	48.29	1844	-10.74	20240103	1600	2.88	20240126	2290	-28.12	20230413	1110	48.29	20231026	0.62	N	183490	500	425 억	5901185	N	N	1	N	N
18	20240227	160854	57	100.00	KOSDAQ	제약	N	N	N	N	N	1641	-10	5	-0.61	220379229	134072	96.76	1630	1670	1628	2145	1156	1651	1643.74	6.92	13837	1697	1674	1657	1634	1617	1685	1645	425	494	500	1150	1	1	85065562	1396	-5.19	0.69	12	0.16	-316.00	2378.00	2290	20230413	-28.34	1110	20231026	47.84	1844	-11.01	20240103	1600	2.56	20240126	2290	-28.34	20230413	1110	47.84	20231026	0.62	N	183490	500	425 억	5888074	N	N	1	N	N
19	20240227	150855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1655	4	2	0.24	192969703	117382	84.72	1630	1670	1628	2145	1156	1651	1643.95	6.92	13058	1697	1674	1657	1634	1617	1685	1645	425	494	500	1150	1	1	85065562	1408	-5.24	0.70	12	0.14	-316.00	2378.00	2290	20230413	-27.73	1110	20231026	49.10	1844	-10.25	20240103	1600	3.44	20240126	2290	-27.73	20230413	1110	49.10	20231026	0.62	N	183490	500	425 억	5888074	N	N	1	N	N
20	20240227	140850	57	100.00	KOSDAQ	제약	N	N	N	N	N	1660	9	2	0.55	173496929	105588	76.21	1630	1670	1628	2145	1156	1651	1643.15	6.92	11010	1697	1674	1657	1634	1617	1685	1645	425	494	500	1150	1	1	85065562	1412	-5.25	0.70	12	0.12	-316.00	2378.00	2290	20230413	-27.51	1110	20231026	49.55	1844	-9.98	20240103	1600	3.75	20240126	2290	-27.51	20230413	1110	49.55	20231026	0.62	N	183490	500	425 억	5888074	N	N	1	N	N
21	20240227	130813	57	100.00	KOSDAQ	제약	N	N	N	N	N	1658	7	2	0.42	129943646	79338	57.26	1630	1660	1628	2145	1156	1651	1637.85	6.92	3426	1697	1674	1657	1634	1617	1685	1645	425	494	500	1150	1	1	85065562	1410	-5.25	0.70	12	0.09	-316.00	2378.00	2290	20230413	-27.60	1110	20231026	49.37	1844	-10.09	20240103	1600	3.62	20240126	2290	-27.60	20230413	1110	49.37	20231026	0.62	N	183490	500	425 억	5888074	N	N	1	N	N
22	20240227	120855	57	100.00	KOSDAQ	제약	N	N	N	N	N	1640	-11	5	-0.67	122149784	74613	53.85	1630	1654	1628	2145	1156	1651	1637.11	6.92	3530	1697	1674	1657	1634	1617	1685	1645	425	494	500	1150	1	1	85065562	1395	-5.19	0.69	12	0.09	-316.00	2378.00	2290	20230413	-28.38	1110	20231026	47.75	1844	-11.06	20240103	1600	2.50	20240126	2290	-28.38	20230413	1110	47.75	20231026	0.62	N	183490	500	425 억	5888074	N	N	1	N	N
23	20240227	110854	57	100.00	KOSDAQ	제약	N	N	N	N	N	1642	-9	5	-0.55	103413024	63197	45.61	1630	1654	1628	2145	1156	1651	1636.36	6.92	5216	1697	1674	1657	1634	1617	1685	1645	425	494	500	1150	1	1	85065562	1397	-5.20	0.69	12	0.07	-316.00	2378.00	2290	20230413	-28.30	1110	20231026	47.93	1844	-10.95	20240103	1600	2.62	20240126	2290	-28.30	20230413	1110	47.93	20231026	0.62	N	183490	500	425 억	5888074	N	N	1	N	N
24	20240227	100849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1645	-6	5	-0.36	78126089	47821	34.51	1630	1650	1628	2145	1156	1651	1633.72	6.92	2175	1697	1674	1657	1634	1617	1685	1645	425	494	500	1150	1	1	85065562	1399	-5.21	0.69	12	0.06	-316.00	2378.00	2290	20230413	-28.17	1110	20231026	48.20	1844	-10.79	20240103	1600	2.81	20240126	2290	-28.17	20230413	1110	48.20	20231026	0.62	N	183490	500	425 억	5888074	N	N	1	N	N
25	20240227	090853	57	100.00	KOSDAQ	제약	N	N	N	N	N	1635	-16	5	-0.97	21320043	13077	9.44	1630	1648	1628	2145	1156	1651	1630.35	6.92	-1649	1697	1674	1657	1634	1617	1685	1645	425	494	500	1150	1	1	85065562	1391	-5.17	0.69	12	0.02	-316.00	2378.00	2290	20230413	-28.60	1110	20231026	47.30	1844	-11.33	20240103	1600	2.19	20240126	2290	-28.60	20230413	1110	47.30	20231026	0.62	N	183490	500	425 억	5888074	N	N	1	N	N
26	20240226	160849	57	100.00	KOSDAQ	제약	N	N	N	N	N	1651	2	2	0.12	228422390	138445	103.03	1649	1680	1640	2140	1155	1649	1649.91	6.90	16724	1719	1683	1663	1627	1607	1674	1618	425	491	500	1150	1	1	85065562	1404	-5.22	0.69	12	0.16	-316.00	2378.00	2290	20230413	-27.90	1110	20231026	48.74	1844	-10.47	20240103	1600	3.19	20240126	2290	-27.90	20230413	1110	48.74	20231026	0.61	N	183490	500	425 억	5871350	N	N	1	N	N
27	20240226	150844	57	100.00	KOSDAQ	제약	N	N	N	N	N	1655	6	2	0.36	216059106	130971	97.47	1649	1680	1640	2140	1155	1649	1649.67	6.90	17449	1719	1683	1663	1627	1607	1674	1618	425	491	500	1150	1	1	85065562	1408	-5.24	0.70	12	0.15	-316.00	2378.00	2290	20230413	-27.73	1110	20231026	49.10	1844	-10.25	20240103	1600	3.44	20240126	2290	-27.73	20230413	1110	49.10	20231026	0.61	N	183490	500	425 억	5871350	N	N	1	N	N
28	20240226	140847	57	100.00	KOSDAQ	제약	N	N	N	N	N	1647	-2	5	-0.12	194262558	117735	87.62	1649	1680	1640	2140	1155	1649	1650.00	6.90	16780	1719	1683	1663	1627	1607	1674	1618	425	491	500	1150	1	1	85065562	1401	-5.21	0.69	12	0.14	-316.00	2378.00	2290	20230413	-28.08	1110	20231026	48.38	1844	-10.68	20240103	1600	2.94	20240126	2290	-28.08	20230413	1110	48.38	20231026	0.61	N	183490	500	425 억	5871350	N	N	1	N	N
29	20240226	130841	57	100.00	KOSDAQ	제약	N	N	N	N	N	1653	4	2	0.24	155258187	94012	69.96	1649	1680	1640	2140	1155	1649	1651.47	6.90	14164	1719	1683	1663	1627	1607	1674	1618	425	491	500	1150	1	1	85065562	1406	-5.23	0.70	12	0.11	-316.00	2378.00	2290	20230413	-27.82	1110	20231026	48.92	1844	-10.36	20240103	1600	3.31	20240126	2290	-27.82	20230413	1110	48.92	20231026	0.61	N	183490	500	425 억	5871350	N	N	1	N	N
30	20240226	120840	57	100.00	KOSDAQ	제약	N	N	N	N	N	1653	4	2	0.24	131662746	79715	59.32	1649	1680	1640	2140	1155	1649	1651.67	6.90	11836	1719	1683	1663	1627	1607	1674	1618	425	491	500	1150	1	1	85065562	1406	-5.23	0.70	12	0.09	-316.00	2378.00	2290	20230413	-27.82	1110	20231026	48.92	1844	-10.36	20240103	1600	3.31	20240126	2290	-27.82	20230413	1110	48.92	20231026	0.61	N	183490	500	425 억	5871350	N	N	1	N	N
31	20240226	110841	57	100.00	KOSDAQ	제약	N	N	N	N	N	1648	-1	5	-0.06	109465849	66245	49.30	1649	1680	1640	2140	1155	1649	1652.44	6.90	12631	1719	1683	1663	1627	1607	1674	1618	425	491	500	1150	1	1	85065562	1402	-5.22	0.69	12	0.08	-316.00	2378.00	2290	20230413	-28.03	1110	20231026	48.47	1844	-10.63	20240103	1600	3.00	20240126	2290	-28.03	20230413	1110	48.47	20231026	0.61	N	183490	500	425 억	5871350	N	N	1	N	N
32	20240226	100837	57	100.00	KOSDAQ	제약	N	N	N	N	N	1655	6	2	0.36	82946023	50177	37.34	1649	1680	1640	2140	1155	1649	1653.07	6.90	14194	1719	1683	1663	1627	1607	1674	1618	425	491	500	1150	1	1	85065562	1408	-5.24	0.70	12	0.06	-316.00	2378.00	2290	20230413	-27.73	1110	20231026	49.10	1844	-10.25	20240103	1600	3.44	20240126	2290	-27.73	20230413	1110	49.10	20231026	0.61	N	183490	500	425 억	5871350	N	N	1	N	N
33	20240226	090837	57	100.00	KOSDAQ	제약	N	N	N	N	N	1647	-2	5	-0.12	8663588	5263	3.92	1649	1680	1642	2140	1155	1649	1646.13	6.90	-3183	1719	1683	1663	1627	1607	1674	1618	425	491	500	1150	1	1	85065562	1401	-5.21	0.69	12	0.01	-316.00	2378.00	2290	20230413	-28.08	1110	20231026	48.38	1844	-10.68	20240103	1600	2.94	20240126	2290	-28.08	20230413	1110	48.38	20231026	0.61	N	183490	500	425 억	5871350	N	N	1	N	N
34	20240223	160838	57	100.00	KOSDAQ	제약	N	N	N	N	N	1649	-14	5	-0.84	220773161	132938	97.45	1699	1699	1643	2160	1165	1663	1660.77	6.91	-4541	1721	1692	1671	1642	1621	1681	1631	425	497	500	1160	1	1	85065562	1403	-5.22	0.69	12	0.16	-316.00	2378.00	2290	20230413	-27.99	1110	20231026	48.56	1844	-10.57	20240103	1600	3.06	20240126	2290	-27.99	20230413	1110	48.56	20231026	0.60	N	183490	500	425 억	5875891	N	N	1	N	N
35	20240223	150834	57	100.00	KOSDAQ	제약	N	N	N	N	N	1649	-14	5	-0.84	213357308	128440	94.15	1699	1699	1643	2160	1165	1663	1661.14	6.91	-4377	1721	1692	1671	1642	1621	1681	1631	425	497	500	1160	1	1	85065562	1403	-5.22	0.69	12	0.15	-316.00	2378.00	2290	20230413	-27.99	1110	20231026	48.56	1844	-10.57	20240103	1600	3.06	20240126	2290	-27.99	20230413	1110	48.56	20231026	0.60	N	183490	500	425 억	5875891	N	N	2	N	N
36	20240223	140834	57	100.00	KOSDAQ	제약	N	N	N	N	N	1646	-17	5	-1.02	196308370	118100	86.57	1699	1699	1643	2160	1165	1663	1662.22	6.91	123	1721	1692	1671	1642	1621	1681	1631	425	497	500	1160	1	1	85065562	1400	-5.21	0.69	12	0.14	-316.00	2378.00	2290	20230413	-28.12	1110	20231026	48.29	1844	-10.74	20240103	1600	2.88	20240126	2290	-28.12	20230413	1110	48.29	20231026	0.60	N	183490	500	425 억	5875891	N	N	2	N	N
37	20240223	130831	57	100.00	KOSDAQ	제약	N	N	N	N	N	1667	4	2	0.24	143909963	86310	63.27	1699	1699	1650	2160	1165	1663	1667.36	6.91	3047	1721	1692	1671	1642	1621	1681	1631	425	497	500	1160	1	1	85065562	1418	-5.28	0.70	12	0.10	-316.00	2378.00	2290	20230413	-27.21	1110	20231026	50.18	1844	-9.60	20240103	1600	4.19	20240126	2290	-27.21	20230413	1110	50.18	20231026	0.60	N	183490	500	425 억	5875891	N	N	2	N	N
38	20240223	120834	57	100.00	KOSDAQ	제약	N	N	N	N	N	1674	11	2	0.66	111620306	66859	49.01	1699	1699	1650	2160	1165	1663	1669.49	6.91	10866	1721	1692	1671	1642	1621	1681	1631	425	497	500	1160	1	1	85065562	1424	-5.30	0.70	12	0.08	-316.00	2378.00	2290	20230413	-26.90	1110	20231026	50.81	1844	-9.22	20240103	1600	4.62	20240126	2290	-26.90	20230413	1110	50.81	20231026	0.60	N	183490	500	425 억	5875891	N	N	2	N	N
39	20240223	110826	57	100.00	KOSDAQ	제약	N	N	N	N	N	1671	8	2	0.48	81001545	48559	35.60	1699	1699	1650	2160	1165	1663	1668.11	6.91	13882	1721	1692	1671	1642	1621	1681	1631	425	497	500	1160	1	1	85065562	1421	-5.29	0.70	12	0.06	-316.00	2378.00	2290	20230413	-27.03	1110	20231026	50.54	1844	-9.38	20240103	1600	4.44	20240126	2290	-27.03	20230413	1110	50.54	20231026	0.60	N	183490	500	425 억	5875891	N	N	2	N	N
40	20240223	100828	57	100.00	KOSDAQ	제약	N	N	N	N	N	1666	3	2	0.18	56282593	33779	24.76	1699	1699	1650	2160	1165	1663	1666.20	6.91	11722	1721	1692	1671	1642	1621	1681	1631	425	497	500	1160	1	1	85065562	1417	-5.27	0.70	12	0.04	-316.00	2378.00	2290	20230413	-27.25	1110	20231026	50.09	1844	-9.65	20240103	1600	4.12	20240126	2290	-27.25	20230413	1110	50.09	20231026	0.60	N	183490	500	425 억	5875891	N	N	2	N	N
41	20240223	090831	57	100.00	KOSDAQ	제약	N	N	N	N	N	1693	30	2	1.80	327169	193	0.14	1699	1699	1692	2160	1165	1663	1695.18	6.91	-107	1721	1692	1671	1642	1621	1681	1631	425	497	500	1160	1	1	85065562	1440	-5.36	0.71	12	0.00	-316.00	2378.00	2290	20230413	-26.07	1110	20231026	52.52	1844	-8.19	20240103	1600	5.81	20240126	2290	-26.07	20230413	1110	52.52	20231026	0.60	N	183490	500	425 억	5875891	N	N	2	N	N
42	20240222	160820	57	100.00	KOSDAQ	제약	N	N	N	N	N	1663	-22	5	-1.31	227966620	136415	70.44	1700	1700	1650	2190	1180	1685	1671.16	6.95	-35674	1745	1714	1698	1667	1651	1707	1660	425	505	500	1170	1	1	85065562	1415	-5.26	0.70	12	0.16	-316.00	2378.00	2290	20230413	-27.38	1110	20231026	49.82	1844	-9.82	20240103	1600	3.94	20240126	2290	-27.38	20230413	1110	49.82	20231026	0.61	N	183490	500	425 억	5911567	N	N	2	N	N
43	20240222	150828	57	100.00	KOSDAQ	제약	N	N	N	N	N	1669	-16	5	-0.95	204759998	122476	63.24	1700	1700	1650	2190	1180	1685	1671.84	6.95	-32055	1745	1714	1698	1667	1651	1707	1660	425	505	500	1170	1	1	85065562	1420	-5.28	0.70	12	0.14	-316.00	2378.00	2290	20230413	-27.12	1110	20231026	50.36	1844	-9.49	20240103	1600	4.31	20240126	2290	-27.12	20230413	1110	50.36	20231026	0.61	N	183490	500	425 억	5911567	N	N	0	N	N
44	20240222	140826	57	100.00	KOSDAQ	제약	N	N	N	N	N	1669	-16	5	-0.95	158778094	94837	48.97	1700	1700	1650	2190	1180	1685	1674.22	6.95	-26315	1745	1714	1698	1667	1651	1707	1660	425	505	500	1170	1	1	85065562	1420	-5.28	0.70	12	0.11	-316.00	2378.00	2290	20230413	-27.12	1110	20231026	50.36	1844	-9.49	20240103	1600	4.31	20240126	2290	-27.12	20230413	1110	50.36	20231026	0.61	N	183490	500	425 억	5911567	N	N	0	N	N
45	20240222	130814	57	100.00	KOSDAQ	제약	N	N	N	N	N	1655	-30	5	-1.78	150839111	90070	46.51	1700	1700	1650	2190	1180	1685	1674.69	6.95	-24502	1745	1714	1698	1667	1651	1707	1660	425	505	500	1170	1	1	85065562	1408	-5.24	0.70	12	0.11	-316.00	2378.00	2290	20230413	-27.73	1110	20231026	49.10	1844	-10.25	20240103	1600	3.44	20240126	2290	-27.73	20230413	1110	49.10	20231026	0.61	N	183490	500	425 억	5911567	N	N	0	N	N
46	20240222	120824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1685	0	3	0.00	40203972	23808	12.29	1700	1700	1683	2190	1180	1685	1688.67	6.95	-14419	1745	1714	1698	1667	1651	1707	1660	425	505	500	1170	1	1	85065562	1433	-5.33	0.71	12	0.03	-316.00	2378.00	2290	20230413	-26.42	1110	20231026	51.80	1844	-8.62	20240103	1600	5.31	20240126	2290	-26.42	20230413	1110	51.80	20231026	0.61	N	183490	500	425 억	5911567	N	N	0	N	N
47	20240222	110821	57	100.00	KOSDAQ	제약	N	N	N	N	N	1689	4	2	0.24	30626636	18123	9.36	1700	1700	1683	2190	1180	1685	1689.93	6.95	-11327	1745	1714	1698	1667	1651	1707	1660	425	505	500	1170	1	1	85065562	1437	-5.34	0.71	12	0.02	-316.00	2378.00	2290	20230413	-26.24	1110	20231026	52.16	1844	-8.41	20240103	1600	5.56	20240126	2290	-26.24	20230413	1110	52.16	20231026	0.61	N	183490	500	425 억	5911567	N	N	0	N	N
48	20240222	100813	57	100.00	KOSDAQ	제약	N	N	N	N	N	1690	5	2	0.30	20038140	11841	6.11	1700	1700	1685	2190	1180	1685	1692.27	6.95	-5905	1745	1714	1698	1667	1651	1707	1660	425	505	500	1170	1	1	85065562	1438	-5.35	0.71	12	0.01	-316.00	2378.00	2290	20230413	-26.20	1110	20231026	52.25	1844	-8.35	20240103	1600	5.62	20240126	2290	-26.20	20230413	1110	52.25	20231026	0.61	N	183490	500	425 억	5911567	N	N	0	N	N
49	20240222	090829	57	100.00	KOSDAQ	제약	N	N	N	N	N	1698	13	2	0.77	4536833	2676	1.38	1700	1700	1685	2190	1180	1685	1695.38	6.95	-1659	1745	1714	1698	1667	1651	1707	1660	425	505	500	1170	1	1	85065562	1444	-5.37	0.71	12	0.00	-316.00	2378.00	2290	20230413	-25.85	1110	20231026	52.97	1844	-7.92	20240103	1600	6.12	20240126	2290	-25.85	20230413	1110	52.97	20231026	0.61	N	183490	500	425 억	5911567	N	N	0	N	N
50	20240221	160821	57	100.00	KOSDAQ	제약	N	N	N	N	N	1685	-33	5	-1.92	323893325	191586	95.15	1729	1729	1682	2230	1203	1718	1690.60	7.04	-74367	1760	1738	1717	1695	1674	1750	1707	425	512	500	1200	1	1	85065562	1433	-5.33	0.71	12	0.23	-316.00	2378.00	2290	20230413	-26.42	1110	20231026	51.80	1844	-8.62	20240103	1600	5.31	20240126	2290	-26.42	20230413	1110	51.80	20231026	0.60	N	183490	500	425 억	5985934	N	N	2	N	N
51	20240221	150813	57	100.00	KOSDAQ	제약	N	N	N	N	N	1698	-20	5	-1.16	310239671	183489	91.12	1729	1729	1682	2230	1203	1718	1690.78	7.04	-73746	1760	1738	1717	1695	1674	1750	1707	425	512	500	1200	1	1	85065562	1444	-5.37	0.71	12	0.22	-316.00	2378.00	2290	20230413	-25.85	1110	20231026	52.97	1844	-7.92	20240103	1600	6.12	20240126	2290	-25.85	20230413	1110	52.97	20231026	0.60	N	183490	500	425 억	5985934	N	N	2	N	N
52	20240221	140812	57	100.00	KOSDAQ	제약	N	N	N	N	N	1693	-25	5	-1.46	292491921	172985	85.91	1729	1729	1682	2230	1203	1718	1690.85	7.04	-68071	1760	1738	1717	1695	1674	1750	1707	425	512	500	1200	1	1	85065562	1440	-5.36	0.71	12	0.20	-316.00	2378.00	2290	20230413	-26.07	1110	20231026	52.52	1844	-8.19	20240103	1600	5.81	20240126	2290	-26.07	20230413	1110	52.52	20231026	0.60	N	183490	500	425 억	5985934	N	N	2	N	N
53	20240221	130813	57	100.00	KOSDAQ	제약	N	N	N	N	N	1685	-33	5	-1.92	266425864	157516	78.23	1729	1729	1682	2230	1203	1718	1691.42	7.04	-64595	1760	1738	1717	1695	1674	1750	1707	425	512	500	1200	1	1	85065562	1433	-5.33	0.71	12	0.19	-316.00	2378.00	2290	20230413	-26.42	1110	20231026	51.80	1844	-8.62	20240103	1600	5.31	20240126	2290	-26.42	20230413	1110	51.80	20231026	0.60	N	183490	500	425 억	5985934	N	N	2	N	N
54	20240221	120814	57	100.00	KOSDAQ	제약	N	N	N	N	N	1689	-29	5	-1.69	203549289	120212	59.70	1729	1729	1682	2230	1203	1718	1693.25	7.04	-48594	1760	1738	1717	1695	1674	1750	1707	425	512	500	1200	1	1	85065562	1437	-5.34	0.71	12	0.14	-316.00	2378.00	2290	20230413	-26.24	1110	20231026	52.16	1844	-8.41	20240103	1600	5.56	20240126	2290	-26.24	20230413	1110	52.16	20231026	0.60	N	183490	500	425 억	5985934	N	N	2	N	N
55	20240221	110820	57	100.00	KOSDAQ	제약	N	N	N	N	N	1703	-15	5	-0.87	169212034	99948	49.64	1729	1729	1682	2230	1203	1718	1693.00	7.04	-39243	1760	1738	1717	1695	1674	1750	1707	425	512	500	1200	1	1	85065562	1449	-5.39	0.72	12	0.12	-316.00	2378.00	2290	20230413	-25.63	1110	20231026	53.42	1844	-7.65	20240103	1600	6.44	20240126	2290	-25.63	20230413	1110	53.42	20231026	0.60	N	183490	500	425 억	5985934	N	N	2	N	N
56	20240221	100814	57	100.00	KOSDAQ	제약	N	N	N	N	N	1694	-24	5	-1.40	89170965	52556	26.10	1729	1729	1689	2230	1203	1718	1696.68	7.04	-24602	1760	1738	1717	1695	1674	1750	1707	425	512	500	1200	1	1	85065562	1441	-5.36	0.71	12	0.06	-316.00	2378.00	2290	20230413	-26.03	1110	20231026	52.61	1844	-8.13	20240103	1600	5.88	20240126	2290	-26.03	20230413	1110	52.61	20231026	0.60	N	183490	500	425 억	5985934	N	N	2	N	N
57	20240221	090812	57	100.00	KOSDAQ	제약	N	N	N	N	N	1714	-4	5	-0.23	4095381	2389	1.19	1729	1729	1708	2230	1203	1718	1714.27	7.04	-1363	1760	1738	1717	1695	1674	1750	1707	425	512	500	1200	1	1	85065562	1458	-5.42	0.72	12	0.00	-316.00	2378.00	2290	20230413	-25.15	1110	20231026	54.41	1844	-7.05	20240103	1600	7.12	20240126	2290	-25.15	20230413	1110	54.41	20231026	0.60	N	183490	500	425 억	5985934	N	N	2	N	N
58	20240220	160805	57	100.00	KOSDAQ	제약	N	N	N	N	N	1718	3	2	0.17	344670930	201060	162.17	1715	1739	1696	2225	1201	1715	1714.27	7.02	15431	1749	1731	1720	1702	1691	1726	1697	425	510	500	1200	1	1	85065562	1461	-5.44	0.72	12	0.24	-316.00	2378.00	2290	20230413	-24.98	1110	20231026	54.77	1844	-6.83	20240103	1600	7.37	20240126	2290	-24.98	20230413	1110	54.77	20231026	0.61	N	183490	500	425 억	5970503	N	N	2	N	N
59	20240220	150807	57	100.00	KOSDAQ	제약	N	N	N	N	N	1718	3	2	0.17	338114142	197233	159.08	1715	1739	1696	2225	1201	1715	1714.29	7.02	18299	1749	1731	1720	1702	1691	1726	1697	425	510	500	1200	1	1	85065562	1461	-5.44	0.72	12	0.23	-316.00	2378.00	2290	20230413	-24.98	1110	20231026	54.77	1844	-6.83	20240103	1600	7.37	20240126	2290	-24.98	20230413	1110	54.77	20231026	0.61	N	183490	500	425 억	5970503	N	N	2	N	N
60	20240220	140804	57	100.00	KOSDAQ	제약	N	N	N	N	N	1712	-3	5	-0.17	216403959	125704	101.39	1715	1739	1708	2225	1201	1715	1721.54	7.02	29066	1749	1731	1720	1702	1691	1726	1697	425	510	500	1200	1	1	85065562	1456	-5.42	0.72	12	0.15	-316.00	2378.00	2290	20230413	-25.24	1110	20231026	54.23	1844	-7.16	20240103	1600	7.00	20240126	2290	-25.24	20230413	1110	54.23	20231026	0.61	N	183490	500	425 억	5970503	N	N	2	N	N
61	20240220	130808	57	100.00	KOSDAQ	제약	N	N	N	N	N	1723	8	2	0.47	170773453	99096	79.93	1715	1739	1709	2225	1201	1715	1723.31	7.02	35291	1749	1731	1720	1702	1691	1726	1697	425	510	500	1200	1	1	85065562	1466	-5.45	0.72	12	0.12	-316.00	2378.00	2290	20230413	-24.76	1110	20231026	55.23	1844	-6.56	20240103	1600	7.69	20240126	2290	-24.76	20230413	1110	55.23	20231026	0.61	N	183490	500	425 억	5970503	N	N	2	N	N
62	20240220	120803	57	100.00	KOSDAQ	제약	N	N	N	N	N	1726	11	2	0.64	166702418	96736	78.02	1715	1739	1709	2225	1201	1715	1723.27	7.02	36241	1749	1731	1720	1702	1691	1726	1697	425	510	500	1200	1	1	85065562	1468	-5.46	0.73	12	0.11	-316.00	2378.00	2290	20230413	-24.63	1110	20231026	55.50	1844	-6.40	20240103	1600	7.88	20240126	2290	-24.63	20230413	1110	55.50	20231026	0.61	N	183490	500	425 억	5970503	N	N	2	N	N
63	20240220	110804	57	100.00	KOSDAQ	제약	N	N	N	N	N	1730	15	2	0.87	162868635	94516	76.23	1715	1739	1709	2225	1201	1715	1723.19	7.02	35660	1749	1731	1720	1702	1691	1726	1697	425	510	500	1200	1	1	85065562	1472	-5.47	0.73	12	0.11	-316.00	2378.00	2290	20230413	-24.45	1110	20231026	55.86	1844	-6.18	20240103	1600	8.12	20240126	2290	-24.45	20230413	1110	55.86	20231026	0.61	N	183490	500	425 억	5970503	N	N	2	N	N
64	20240220	100756	57	100.00	KOSDAQ	제약	N	N	N	N	N	1737	22	2	1.28	111539138	64806	52.27	1715	1739	1709	2225	1201	1715	1721.12	7.02	21123	1749	1731	1720	1702	1691	1726	1697	425	510	500	1200	1	1	85065562	1478	-5.50	0.73	12	0.08	-316.00	2378.00	2290	20230413	-24.15	1110	20231026	56.49	1844	-5.80	20240103	1600	8.56	20240126	2290	-24.15	20230413	1110	56.49	20231026	0.61	N	183490	500	425 억	5970503	N	N	2	N	N
65	20240220	090812	57	100.00	KOSDAQ	제약	N	N	N	N	N	1715	0	3	0.00	3262615	1902	1.53	1715	1725	1713	2225	1201	1715	1715.36	7.02	371	1749	1731	1720	1702	1691	1726	1697	425	510	500	1200	1	1	85065562	1459	-5.43	0.72	12	0.00	-316.00	2378.00	2290	20230413	-25.11	1110	20231026	54.50	1844	-7.00	20240103	1600	7.19	20240126	2290	-25.11	20230413	1110	54.50	20231026	0.61	N	183490	500	425 억	5970503	N	N	2	N	N
66	20240219	160806	57	100.00	KOSDAQ	제약	N	N	N	N	N	1715	-6	5	-0.35	212987390	123815	99.73	1721	1738	1709	2235	1205	1721	1720.21	7.02	-5081	1762	1741	1729	1708	1696	1735	1702	425	514	500	1200	1	1	85065562	1459	-5.43	0.72	12	0.15	-316.00	2378.00	2290	20230413	-25.11	1110	20231026	54.50	1844	-7.00	20240103	1600	7.19	20240126	2290	-25.11	20230413	1110	54.50	20231026	0.61	N	183490	500	425 억	5975576	N	N	2	N	N
67	20240219	150811	57	100.00	KOSDAQ	제약	N	N	N	N	N	1715	-6	5	-0.35	210034960	122095	98.35	1721	1738	1709	2235	1205	1721	1720.26	7.02	-4747	1762	1741	1729	1708	1696	1735	1702	425	514	500	1200	1	1	85065562	1459	-5.43	0.72	12	0.14	-316.00	2378.00	2290	20230413	-25.11	1110	20231026	54.50	1844	-7.00	20240103	1600	7.19	20240126	2290	-25.11	20230413	1110	54.50	20231026	0.61	N	183490	500	425 억	5975576	N	N	0	N	N
68	20240219	140810	57	100.00	KOSDAQ	제약	N	N	N	N	N	1721	0	3	0.00	177279052	103031	82.99	1721	1738	1709	2235	1205	1721	1720.64	7.02	-1741	1762	1741	1729	1708	1696	1735	1702	425	514	500	1200	1	1	85065562	1464	-5.45	0.72	12	0.12	-316.00	2378.00	2290	20230413	-24.85	1110	20231026	55.05	1844	-6.67	20240103	1600	7.56	20240126	2290	-24.85	20230413	1110	55.05	20231026	0.61	N	183490	500	425 억	5975576	N	N	0	N	N
69	20240219	130809	57	100.00	KOSDAQ	제약	N	N	N	N	N	1715	-6	5	-0.35	164154592	95379	76.83	1721	1738	1709	2235	1205	1721	1721.08	7.02	-1940	1762	1741	1729	1708	1696	1735	1702	425	514	500	1200	1	1	85065562	1459	-5.43	0.72	12	0.11	-316.00	2378.00	2290	20230413	-25.11	1110	20231026	54.50	1844	-7.00	20240103	1600	7.19	20240126	2290	-25.11	20230413	1110	54.50	20231026	0.61	N	183490	500	425 억	5975576	N	N	0	N	N
70	20240219	120808	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	-1	5	-0.06	118362884	68728	55.36	1721	1738	1709	2235	1205	1721	1722.19	7.02	13571	1762	1741	1729	1708	1696	1735	1702	425	514	500	1200	1	1	85065562	1463	-5.44	0.72	12	0.08	-316.00	2378.00	2290	20230413	-24.89	1110	20231026	54.95	1844	-6.72	20240103	1600	7.50	20240126	2290	-24.89	20230413	1110	54.95	20231026	0.61	N	183490	500	425 억	5975576	N	N	0	N	N
71	20240219	110807	57	100.00	KOSDAQ	제약	N	N	N	N	N	1725	4	2	0.23	100957596	58616	47.21	1721	1738	1709	2235	1205	1721	1722.36	7.02	17976	1762	1741	1729	1708	1696	1735	1702	425	514	500	1200	1	1	85065562	1467	-5.46	0.73	12	0.07	-316.00	2378.00	2290	20230413	-24.67	1110	20231026	55.41	1844	-6.45	20240103	1600	7.81	20240126	2290	-24.67	20230413	1110	55.41	20231026	0.61	N	183490	500	425 억	5975576	N	N	0	N	N
72	20240219	100802	57	100.00	KOSDAQ	제약	N	N	N	N	N	1725	4	2	0.23	53680310	31121	25.07	1721	1738	1709	2235	1205	1721	1724.89	7.02	18950	1762	1741	1729	1708	1696	1735	1702	425	514	500	1200	1	1	85065562	1467	-5.46	0.73	12	0.04	-316.00	2378.00	2290	20230413	-24.67	1110	20231026	55.41	1844	-6.45	20240103	1600	7.81	20240126	2290	-24.67	20230413	1110	55.41	20231026	0.61	N	183490	500	425 억	5975576	N	N	0	N	N
73	20240219	090803	57	100.00	KOSDAQ	제약	N	N	N	N	N	1736	15	2	0.87	3653499	2119	1.71	1721	1738	1721	2235	1205	1721	1724.16	7.02	-1310	1762	1741	1729	1708	1696	1735	1702	425	514	500	1200	1	1	85065562	1477	-5.49	0.73	12	0.00	-316.00	2378.00	2290	20230413	-24.19	1110	20231026	56.40	1844	-5.86	20240103	1600	8.50	20240126	2290	-24.19	20230413	1110	56.40	20231026	0.61	N	183490	500	425 억	5975576	N	N	0	N	N
74	20240216	160759	57	100.00	KOSDAQ	제약	N	N	N	N	N	1721	-26	5	-1.49	214379549	123834	93.70	1747	1750	1717	2270	1223	1747	1731.19	7.05	-19757	1765	1756	1740	1731	1715	1760	1735	425	523	500	1220	1	1	85065562	1464	-5.45	0.72	12	0.15	-316.00	2378.00	2290	20230413	-24.85	1110	20231026	55.05	1844	-6.67	20240103	1600	7.56	20240126	2290	-24.85	20230413	1110	55.05	20231026	0.62	N	183490	500	425 억	5995333	N	N	0	N	N
75	20240216	150805	57	100.00	KOSDAQ	제약	N	N	N	N	N	1730	-17	5	-0.97	206154664	119061	90.09	1747	1750	1717	2270	1223	1747	1731.50	7.05	-16227	1765	1756	1740	1731	1715	1760	1735	425	523	500	1220	1	1	85065562	1472	-5.47	0.73	12	0.14	-316.00	2378.00	2290	20230413	-24.45	1110	20231026	55.86	1844	-6.18	20240103	1600	8.12	20240126	2290	-24.45	20230413	1110	55.86	20231026	0.62	N	183490	500	425 억	5995333	N	N	0	N	N
76	20240216	140808	57	100.00	KOSDAQ	제약	N	N	N	N	N	1739	-8	5	-0.46	134562112	77553	58.68	1747	1750	1723	2270	1223	1747	1735.10	7.05	-16105	1765	1756	1740	1731	1715	1760	1735	425	523	500	1220	1	1	85065562	1479	-5.50	0.73	12	0.09	-316.00	2378.00	2290	20230413	-24.06	1110	20231026	56.67	1844	-5.69	20240103	1600	8.69	20240126	2290	-24.06	20230413	1110	56.67	20231026	0.62	N	183490	500	425 억	5995333	N	N	0	N	N
77	20240216	130800	57	100.00	KOSDAQ	제약	N	N	N	N	N	1728	-19	5	-1.09	129520617	74656	56.49	1747	1750	1723	2270	1223	1747	1734.90	7.05	-13651	1765	1756	1740	1731	1715	1760	1735	425	523	500	1220	1	1	85065562	1470	-5.47	0.73	12	0.09	-316.00	2378.00	2290	20230413	-24.54	1110	20231026	55.68	1844	-6.29	20240103	1600	8.00	20240126	2290	-24.54	20230413	1110	55.68	20231026	0.62	N	183490	500	425 억	5995333	N	N	0	N	N
78	20240216	120802	57	100.00	KOSDAQ	제약	N	N	N	N	N	1730	-17	5	-0.97	119749126	69015	52.22	1747	1750	1723	2270	1223	1747	1735.12	7.05	-11395	1765	1756	1740	1731	1715	1760	1735	425	523	500	1220	1	1	85065562	1472	-5.47	0.73	12	0.08	-316.00	2378.00	2290	20230413	-24.45	1110	20231026	55.86	1844	-6.18	20240103	1600	8.12	20240126	2290	-24.45	20230413	1110	55.86	20231026	0.62	N	183490	500	425 억	5995333	N	N	0	N	N
79	20240216	110811	57	100.00	KOSDAQ	제약	N	N	N	N	N	1749	2	2	0.11	103543927	59693	45.17	1747	1750	1723	2270	1223	1747	1734.61	7.05	-9907	1765	1756	1740	1731	1715	1760	1735	425	523	500	1220	1	1	85065562	1488	-5.53	0.74	12	0.07	-316.00	2378.00	2290	20230413	-23.62	1110	20231026	57.57	1844	-5.15	20240103	1600	9.31	20240126	2290	-23.62	20230413	1110	57.57	20231026	0.62	N	183490	500	425 억	5995333	N	N	0	N	N
80	20240216	100804	57	100.00	KOSDAQ	제약	N	N	N	N	N	1739	-8	5	-0.46	65475490	37809	28.61	1747	1750	1723	2270	1223	1747	1731.74	7.05	-642	1765	1756	1740	1731	1715	1760	1735	425	523	500	1220	1	1	85065562	1479	-5.50	0.73	12	0.04	-316.00	2378.00	2290	20230413	-24.06	1110	20231026	56.67	1844	-5.69	20240103	1600	8.69	20240126	2290	-24.06	20230413	1110	56.67	20231026	0.62	N	183490	500	425 억	5995333	N	N	0	N	N
81	20240216	090757	57	100.00	KOSDAQ	제약	N	N	N	N	N	1747	0	3	0.00	12885895	7376	5.58	1747	1750	1747	2270	1223	1747	1747.00	7.05	-1487	1765	1756	1740	1731	1715	1760	1735	425	523	500	1220	1	1	85065562	1486	-5.53	0.73	12	0.01	-316.00	2378.00	2290	20230413	-23.71	1110	20231026	57.39	1844	-5.26	20240103	1600	9.19	20240126	2290	-23.71	20230413	1110	57.39	20231026	0.62	N	183490	500	425 억	5995333	N	N	0	N	N
82	20240215	160756	57	100.00	KOSDAQ	제약	N	N	N	N	N	1747	-3	5	-0.17	229141676	132142	75.28	1743	1749	1724	2275	1225	1750	1734.05	7.06	-7334	1812	1781	1748	1717	1684	1796	1732	425	525	500	1220	1	1	85065562	1486	-5.53	0.73	12	0.16	-316.00	2378.00	2290	20230413	-23.71	1110	20231026	57.39	1844	-5.26	20240103	1600	9.19	20240126	2290	-23.71	20230413	1110	57.39	20231026	0.62	N	183490	500	425 억	6002641	N	N	2	N	N
83	20240215	150802	57	100.00	KOSDAQ	제약	N	N	N	N	N	1732	-18	5	-1.03	222596441	128377	73.14	1743	1749	1724	2275	1225	1750	1733.93	7.06	-5146	1812	1781	1748	1717	1684	1796	1732	425	525	500	1220	1	1	85065562	1473	-5.48	0.73	12	0.15	-316.00	2378.00	2290	20230413	-24.37	1110	20231026	56.04	1844	-6.07	20240103	1600	8.25	20240126	2290	-24.37	20230413	1110	56.04	20231026	0.62	N	183490	500	425 억	6002641	N	N	2	N	N
84	20240215	140757	57	100.00	KOSDAQ	제약	N	N	N	N	N	1738	-12	5	-0.69	194811111	112425	64.05	1743	1749	1724	2275	1225	1750	1732.81	7.06	1395	1812	1781	1748	1717	1684	1796	1732	425	525	500	1220	1	1	85065562	1478	-5.50	0.73	12	0.13	-316.00	2378.00	2290	20230413	-24.10	1110	20231026	56.58	1844	-5.75	20240103	1600	8.62	20240126	2290	-24.10	20230413	1110	56.58	20231026	0.62	N	183490	500	425 억	6002641	N	N	2	N	N
85	20240215	130743	57	100.00	KOSDAQ	제약	N	N	N	N	N	1745	-5	5	-0.29	173863486	100392	57.19	1743	1749	1724	2275	1225	1750	1731.85	7.06	684	1812	1781	1748	1717	1684	1796	1732	425	525	500	1220	1	1	85065562	1484	-5.52	0.73	12	0.12	-316.00	2378.00	2290	20230413	-23.80	1110	20231026	57.21	1844	-5.37	20240103	1600	9.06	20240126	2290	-23.80	20230413	1110	57.21	20231026	0.62	N	183490	500	425 억	6002641	N	N	2	N	N
86	20240215	120756	57	100.00	KOSDAQ	제약	N	N	N	N	N	1744	-6	5	-0.34	169340640	97796	55.72	1743	1749	1724	2275	1225	1750	1731.57	7.06	658	1812	1781	1748	1717	1684	1796	1732	425	525	500	1220	1	1	85065562	1484	-5.52	0.73	12	0.11	-316.00	2378.00	2290	20230413	-23.84	1110	20231026	57.12	1844	-5.42	20240103	1600	9.00	20240126	2290	-23.84	20230413	1110	57.12	20231026	0.62	N	183490	500	425 억	6002641	N	N	2	N	N
87	20240215	110752	57	100.00	KOSDAQ	제약	N	N	N	N	N	1731	-19	5	-1.09	130573282	75458	42.99	1743	1749	1724	2275	1225	1750	1730.41	7.06	-4704	1812	1781	1748	1717	1684	1796	1732	425	525	500	1220	1	1	85065562	1472	-5.48	0.73	12	0.09	-316.00	2378.00	2290	20230413	-24.41	1110	20231026	55.95	1844	-6.13	20240103	1600	8.19	20240126	2290	-24.41	20230413	1110	55.95	20231026	0.62	N	183490	500	425 억	6002641	N	N	2	N	N
88	20240215	100752	57	100.00	KOSDAQ	제약	N	N	N	N	N	1743	-7	5	-0.40	93661313	54142	30.85	1743	1749	1724	2275	1225	1750	1729.92	7.06	-3562	1812	1781	1748	1717	1684	1796	1732	425	525	500	1220	1	1	85065562	1483	-5.52	0.73	12	0.06	-316.00	2378.00	2290	20230413	-23.89	1110	20231026	57.03	1844	-5.48	20240103	1600	8.94	20240126	2290	-23.89	20230413	1110	57.03	20231026	0.62	N	183490	500	425 억	6002641	N	N	2	N	N
89	20240215	090754	57	100.00	KOSDAQ	제약	N	N	N	N	N	1743	-7	5	-0.40	5384305	3092	1.76	1743	1748	1740	2275	1225	1750	1741.37	7.06	-2272	1812	1781	1748	1717	1684	1796	1732	425	525	500	1220	1	1	85065562	1483	-5.52	0.73	12	0.00	-316.00	2378.00	2290	20230413	-23.89	1110	20231026	57.03	1844	-5.48	20240103	1600	8.94	20240126	2290	-23.89	20230413	1110	57.03	20231026	0.62	N	183490	500	425 억	6002641	N	N	2	N	N
90	20240214	160749	57	100.00	KOSDAQ	제약	N	N	N	N	N	1750	10	2	0.57	305468280	174605	62.16	1716	1779	1715	2260	1218	1740	1749.48	7.02	32946	1821	1780	1754	1713	1687	1767	1700	425	520	500	1210	1	1	85065562	1489	-5.54	0.74	12	0.21	-316.00	2378.00	2290	20230413	-23.58	1110	20231026	57.66	1844	-5.10	20240103	1600	9.38	20240126	2290	-23.58	20230413	1110	57.66	20231026	0.63	N	183490	500	425 억	5969678	N	N	2	N	N
91	20240214	150750	57	100.00	KOSDAQ	제약	N	N	N	N	N	1739	-1	5	-0.06	292004901	166914	59.42	1716	1779	1715	2260	1218	1740	1749.43	7.02	37364	1821	1780	1754	1713	1687	1767	1700	425	520	500	1210	1	1	85065562	1479	-5.50	0.73	12	0.20	-316.00	2378.00	2290	20230413	-24.06	1110	20231026	56.67	1844	-5.69	20240103	1600	8.69	20240126	2290	-24.06	20230413	1110	56.67	20231026	0.63	N	183490	500	425 억	5969678	N	N	2	N	N
92	20240214	140746	57	100.00	KOSDAQ	제약	N	N	N	N	N	1752	12	2	0.69	261028600	149193	53.12	1716	1779	1715	2260	1218	1740	1749.60	7.02	34461	1821	1780	1754	1713	1687	1767	1700	425	520	500	1210	1	1	85065562	1490	-5.54	0.74	12	0.18	-316.00	2378.00	2290	20230413	-23.49	1110	20231026	57.84	1844	-4.99	20240103	1600	9.50	20240126	2290	-23.49	20230413	1110	57.84	20231026	0.63	N	183490	500	425 억	5969678	N	N	2	N	N
93	20240214	130748	57	100.00	KOSDAQ	제약	N	N	N	N	N	1752	12	2	0.69	247800312	141623	50.42	1716	1779	1715	2260	1218	1740	1749.72	7.02	33479	1821	1780	1754	1713	1687	1767	1700	425	520	500	1210	1	1	85065562	1490	-5.54	0.74	12	0.17	-316.00	2378.00	2290	20230413	-23.49	1110	20231026	57.84	1844	-4.99	20240103	1600	9.50	20240126	2290	-23.49	20230413	1110	57.84	20231026	0.63	N	183490	500	425 억	5969678	N	N	2	N	N
94	20240214	120743	57	100.00	KOSDAQ	제약	N	N	N	N	N	1764	24	2	1.38	214080537	122289	43.54	1716	1779	1715	2260	1218	1740	1750.61	7.02	28463	1821	1780	1754	1713	1687	1767	1700	425	520	500	1210	1	1	85065562	1501	-5.58	0.74	12	0.14	-316.00	2378.00	2290	20230413	-22.97	1110	20231026	58.92	1844	-4.34	20240103	1600	10.25	20240126	2290	-22.97	20230413	1110	58.92	20231026	0.63	N	183490	500	425 억	5969678	N	N	2	N	N
95	20240214	110748	57	100.00	KOSDAQ	제약	N	N	N	N	N	1766	26	2	1.49	169196157	96855	34.48	1716	1779	1715	2260	1218	1740	1746.90	7.02	18325	1821	1780	1754	1713	1687	1767	1700	425	520	500	1210	1	1	85065562	1502	-5.59	0.74	12	0.11	-316.00	2378.00	2290	20230413	-22.88	1110	20231026	59.10	1844	-4.23	20240103	1600	10.38	20240126	2290	-22.88	20230413	1110	59.10	20231026	0.63	N	183490	500	425 억	5969678	N	N	2	N	N
96	20240214	090739	57	100.00	KOSDAQ	제약	N	N	N	N	N	1735	-5	5	-0.29	1988538	1153	0.41	1716	1735	1716	2260	1218	1740	1724.66	7.02	437	1821	1780	1754	1713	1687	1767	1700	425	520	500	1210	1	1	85065562	1476	-5.49	0.73	12	0.00	-316.00	2378.00	2290	20230413	-24.24	1110	20231026	56.31	1844	-5.91	20240103	1600	8.44	20240126	2290	-24.24	20230413	1110	56.31	20231026	0.63	N	183490	500	425 억	5969678	N	N	2	N	N
97	20240213	160739	57	100.00	KOSDAQ	제약	N	N	N	N	N	1740	-29	5	-1.64	489198413	279811	97.15	1795	1795	1728	2295	1239	1769	1748.33	7.08	-53121	1825	1796	1748	1719	1671	1811	1734	425	526	500	1230	1	1	85065562	1480	-5.51	0.73	12	0.33	-316.00	2378.00	2290	20230413	-24.02	1110	20231026	56.76	1844	-5.64	20240103	1600	8.75	20240126	2290	-24.02	20230413	1110	56.76	20231026	0.64	N	183490	500	425 억	6022780	N	N	2	N	N
98	20240213	150736	57	100.00	KOSDAQ	제약	N	N	N	N	N	1758	-11	5	-0.62	472249282	270097	93.77	1795	1795	1728	2295	1239	1769	1748.44	7.08	-52348	1825	1796	1748	1719	1671	1811	1734	425	526	500	1230	1	1	85065562	1495	-5.56	0.74	12	0.32	-316.00	2378.00	2290	20230413	-23.23	1110	20231026	58.38	1844	-4.66	20240103	1600	9.88	20240126	2290	-23.23	20230413	1110	58.38	20231026	0.64	N	183490	500	425 억	6022780	N	N	2	N	N
99	20240213	140745	57	100.00	KOSDAQ	제약	N	N	N	N	N	1759	-10	5	-0.57	463544486	265132	92.05	1795	1795	1728	2295	1239	1769	1748.35	7.08	-52205	1825	1796	1748	1719	1671	1811	1734	425	526	500	1230	1	1	85065562	1496	-5.57	0.74	12	0.31	-316.00	2378.00	2290	20230413	-23.19	1110	20231026	58.47	1844	-4.61	20240103	1600	9.94	20240126	2290	-23.19	20230413	1110	58.47	20231026	0.64	N	183490	500	425 억	6022780	N	N	2	N	N
100	20240213	130736	57	100.00	KOSDAQ	제약	N	N	N	N	N	1758	-11	5	-0.62	453601175	259447	90.08	1795	1795	1728	2295	1239	1769	1748.34	7.08	-53087	1825	1796	1748	1719	1671	1811	1734	425	526	500	1230	1	1	85065562	1495	-5.56	0.74	12	0.30	-316.00	2378.00	2290	20230413	-23.23	1110	20231026	58.38	1844	-4.66	20240103	1600	9.88	20240126	2290	-23.23	20230413	1110	58.38	20231026	0.64	N	183490	500	425 억	6022780	N	N	2	N	N
101	20240213	120745	57	100.00	KOSDAQ	제약	N	N	N	N	N	1736	-33	5	-1.87	349760042	199788	69.36	1795	1795	1728	2295	1239	1769	1750.66	7.08	-27926	1825	1796	1748	1719	1671	1811	1734	425	526	500	1230	1	1	85065562	1477	-5.49	0.73	12	0.23	-316.00	2378.00	2290	20230413	-24.19	1110	20231026	56.40	1844	-5.86	20240103	1600	8.50	20240126	2290	-24.19	20230413	1110	56.40	20231026	0.64	N	183490	500	425 억	6022780	N	N	2	N	N
102	20240213	110758	57	100.00	KOSDAQ	제약	N	N	N	N	N	1745	-24	5	-1.36	323309035	184588	64.09	1795	1795	1728	2295	1239	1769	1751.52	7.08	-25506	1825	1796	1748	1719	1671	1811	1734	425	526	500	1230	1	1	85065562	1484	-5.52	0.73	12	0.22	-316.00	2378.00	2290	20230413	-23.80	1110	20231026	57.21	1844	-5.37	20240103	1600	9.06	20240126	2290	-23.80	20230413	1110	57.21	20231026	0.64	N	183490	500	425 억	6022780	N	N	2	N	N
103	20240213	100628	57	100.00	KOSDAQ	제약	N	N	N	N	N	1748	-21	5	-1.19	233877552	133733	46.43	1795	1795	1728	2295	1239	1769	1748.84	7.08	-10057	1825	1796	1748	1719	1671	1811	1734	425	526	500	1230	1	1	85065562	1487	-5.53	0.74	12	0.16	-316.00	2378.00	2290	20230413	-23.67	1110	20231026	57.48	1844	-5.21	20240103	1600	9.25	20240126	2290	-23.67	20230413	1110	57.48	20231026	0.64	N	183490	500	425 억	6022780	N	N	2	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History