KissMeData/086820/price/prices-20240201.csv at 6b8558d535aa98f377bb729577ace2b107abb621

Files

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

45 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	160649	57	100.00	KOSDAQ	제약	N	N	N	N	N	16200	-100	5	-0.61	153290110	9464	76.26	16260	16450	16050	21150	11410	16300	16197.18	1.36	-3573	16760	16530	16320	16090	15880	16645	16205	41	4850	500	11730	10	1	8143426	1319	-16.30	3.01	12	0.12	-994.00	5376.00	24050	20231220	-32.64	9210	20230726	75.90	21850	-25.86	20240105	14960	8.29	20240201	24050	-32.64	20231220	9210	75.90	20230726	1.14	N	086820	500	40 억	110379	N	N	0	N	N
3	20240229	150652	57	100.00	KOSDAQ	제약	N	N	N	N	N	16190	-110	5	-0.67	148966200	9197	74.11	16260	16450	16050	21150	11410	16300	16197.26	1.36	-3472	16760	16530	16320	16090	15880	16645	16205	41	4850	500	11730	10	1	8143426	1318	-16.29	3.01	12	0.11	-994.00	5376.00	24050	20231220	-32.68	9210	20230726	75.79	21850	-25.90	20240105	14960	8.22	20240201	24050	-32.68	20231220	9210	75.79	20230726	1.14	N	086820	500	40 억	110379	N	N	0	N	N
4	20240229	140654	57	100.00	KOSDAQ	제약	N	N	N	N	N	16220	-80	5	-0.49	137932080	8511	68.58	16260	16450	16100	21150	11410	16300	16206.33	1.36	-3174	16760	16530	16320	16090	15880	16645	16205	41	4850	500	11730	10	1	8143426	1321	-16.32	3.02	12	0.10	-994.00	5376.00	24050	20231220	-32.56	9210	20230726	76.11	21850	-25.77	20240105	14960	8.42	20240201	24050	-32.56	20231220	9210	76.11	20230726	1.14	N	086820	500	40 억	110379	N	N	0	N	N
5	20240229	130651	57	100.00	KOSDAQ	제약	N	N	N	N	N	16270	-30	5	-0.18	83728470	5158	41.56	16260	16450	16140	21150	11410	16300	16232.74	1.36	-726	16760	16530	16320	16090	15880	16645	16205	41	4850	500	11730	10	1	8143426	1325	-16.37	3.03	12	0.06	-994.00	5376.00	24050	20231220	-32.35	9210	20230726	76.66	21850	-25.54	20240105	14960	8.76	20240201	24050	-32.35	20231220	9210	76.66	20230726	1.14	N	086820	500	40 억	110379	N	N	0	N	N
6	20240229	120651	57	100.00	KOSDAQ	제약	N	N	N	N	N	16300	0	3	0.00	69497040	4279	34.48	16260	16450	16140	21150	11410	16300	16241.42	1.36	-722	16760	16530	16320	16090	15880	16645	16205	41	4850	500	11730	10	1	8143426	1327	-16.40	3.03	12	0.05	-994.00	5376.00	24050	20231220	-32.22	9210	20230726	76.98	21850	-25.40	20240105	14960	8.96	20240201	24050	-32.22	20231220	9210	76.98	20230726	1.14	N	086820	500	40 억	110379	N	N	0	N	N
7	20240229	110652	57	100.00	KOSDAQ	제약	N	N	N	N	N	16310	10	2	0.06	54681460	3370	27.16	16260	16450	16140	21150	11410	16300	16225.95	1.36	-388	16760	16530	16320	16090	15880	16645	16205	41	4850	500	11730	10	1	8143426	1328	-16.41	3.03	12	0.04	-994.00	5376.00	24050	20231220	-32.18	9210	20230726	77.09	21850	-25.35	20240105	14960	9.02	20240201	24050	-32.18	20231220	9210	77.09	20230726	1.14	N	086820	500	40 억	110379	N	N	0	N	N
8	20240229	100653	57	100.00	KOSDAQ	제약	N	N	N	N	N	16290	-10	5	-0.06	44208180	2726	21.97	16260	16450	16140	21150	11410	16300	16217.23	1.36	-252	16760	16530	16320	16090	15880	16645	16205	41	4850	500	11730	10	1	8143426	1327	-16.39	3.03	12	0.03	-994.00	5376.00	24050	20231220	-32.27	9210	20230726	76.87	21850	-25.45	20240105	14960	8.89	20240201	24050	-32.27	20231220	9210	76.87	20230726	1.14	N	086820	500	40 억	110379	N	N	0	N	N
9	20240229	090651	57	100.00	KOSDAQ	제약	N	N	N	N	N	16150	-150	5	-0.92	5106650	314	2.53	16260	16450	16150	21150	11410	16300	16263.22	1.36	19	16760	16530	16320	16090	15880	16645	16205	41	4850	500	11730	10	1	8143426	1315	-16.25	3.00	12	0.00	-994.00	5376.00	24050	20231220	-32.85	9210	20230726	75.35	21850	-26.09	20240105	14960	7.95	20240201	24050	-32.85	20231220	9210	75.35	20230726	1.14	N	086820	500	40 억	110379	N	N	0	N	N
10	20240228	160613	57	100.00	KOSDAQ	제약	N	N	N	N	N	16300	50	2	0.31	201758480	12410	80.63	16200	16550	16110	21100	11380	16250	16257.73	1.33	2151	16656	16452	16146	15942	15636	16300	15790	41	4850	500	11700	10	1	8143426	1327	-16.40	3.03	12	0.15	-994.00	5376.00	24050	20231220	-32.22	9210	20230726	76.98	21850	-25.40	20240105	14960	8.96	20240201	24050	-32.22	20231220	9210	76.98	20230726	1.15	N	086820	500	40 억	108249	N	N	0	N	N
11	20240228	150613	57	100.00	KOSDAQ	제약	N	N	N	N	N	16270	20	2	0.12	188644180	11605	75.40	16200	16550	16110	21100	11380	16250	16255.42	1.33	2113	16656	16452	16146	15942	15636	16300	15790	41	4850	500	11700	10	1	8143426	1325	-16.37	3.03	12	0.14	-994.00	5376.00	24050	20231220	-32.35	9210	20230726	76.66	21850	-25.54	20240105	14960	8.76	20240201	24050	-32.35	20231220	9210	76.66	20230726	1.15	N	086820	500	40 억	108249	N	N	0	N	N
12	20240228	140652	57	100.00	KOSDAQ	제약	N	N	N	N	N	16260	10	2	0.06	184597690	11356	73.78	16200	16550	16110	21100	11380	16250	16255.52	1.33	2306	16656	16452	16146	15942	15636	16300	15790	41	4850	500	11700	10	1	8143426	1324	-16.36	3.02	12	0.14	-994.00	5376.00	24050	20231220	-32.39	9210	20230726	76.55	21850	-25.58	20240105	14960	8.69	20240201	24050	-32.39	20231220	9210	76.55	20230726	1.15	N	086820	500	40 억	108249	N	N	0	N	N
13	20240228	130651	57	100.00	KOSDAQ	제약	N	N	N	N	N	16210	-40	5	-0.25	155723310	9567	62.16	16200	16550	16110	21100	11380	16250	16277.13	1.33	2128	16656	16452	16146	15942	15636	16300	15790	41	4850	500	11700	10	1	8143426	1320	-16.31	3.02	12	0.12	-994.00	5376.00	24050	20231220	-32.60	9210	20230726	76.00	21850	-25.81	20240105	14960	8.36	20240201	24050	-32.60	20231220	9210	76.00	20230726	1.15	N	086820	500	40 억	108249	N	N	0	N	N
14	20240228	120652	57	100.00	KOSDAQ	제약	N	N	N	N	N	16200	-50	5	-0.31	110295760	6757	43.90	16200	16550	16110	21100	11380	16250	16323.18	1.33	922	16656	16452	16146	15942	15636	16300	15790	41	4850	500	11700	10	1	8143426	1319	-16.30	3.01	12	0.08	-994.00	5376.00	24050	20231220	-32.64	9210	20230726	75.90	21850	-25.86	20240105	14960	8.29	20240201	24050	-32.64	20231220	9210	75.90	20230726	1.15	N	086820	500	40 억	108249	N	N	0	N	N
15	20240228	110623	57	100.00	KOSDAQ	제약	N	N	N	N	N	16150	-100	5	-0.62	99008780	6059	39.37	16200	16550	16110	21100	11380	16250	16340.78	1.33	1222	16656	16452	16146	15942	15636	16300	15790	41	4850	500	11700	10	1	8143426	1315	-16.25	3.00	12	0.07	-994.00	5376.00	24050	20231220	-32.85	9210	20230726	75.35	21850	-26.09	20240105	14960	7.95	20240201	24050	-32.85	20231220	9210	75.35	20230726	1.15	N	086820	500	40 억	108249	N	N	0	N	N
16	20240228	100649	57	100.00	KOSDAQ	제약	N	N	N	N	N	16390	140	2	0.86	72138820	4408	28.64	16200	16550	16110	21100	11380	16250	16365.43	1.33	2589	16656	16452	16146	15942	15636	16300	15790	41	4850	500	11700	10	1	8143426	1335	-16.49	3.05	12	0.05	-994.00	5376.00	24050	20231220	-31.85	9210	20230726	77.96	21850	-24.99	20240105	14960	9.56	20240201	24050	-31.85	20231220	9210	77.96	20230726	1.15	N	086820	500	40 억	108249	N	N	0	N	N
17	20240228	090653	57	100.00	KOSDAQ	제약	N	N	N	N	N	16350	100	2	0.62	12775430	785	5.10	16200	16410	16110	21100	11380	16250	16274.43	1.33	293	16656	16452	16146	15942	15636	16300	15790	41	4850	500	11700	10	1	8143426	1331	-16.45	3.04	12	0.01	-994.00	5376.00	24050	20231220	-32.02	9210	20230726	77.52	21850	-25.17	20240105	14960	9.29	20240201	24050	-32.02	20231220	9210	77.52	20230726	1.15	N	086820	500	40 억	108249	N	N	0	N	N
18	20240227	160650	57	100.00	KOSDAQ	제약	N	N	N	N	N	16250	-10	5	-0.06	247619210	15387	98.40	16280	16350	15840	21100	11390	16260	16092.75	1.39	-4844	16686	16472	16236	16022	15786	16580	16130	41	4840	500	11700	10	1	8143426	1323	-16.35	3.02	12	0.19	-994.00	5376.00	24050	20231220	-32.43	9210	20230726	76.44	21850	-25.63	20240105	14960	8.62	20240201	24050	-32.43	20231220	9210	76.44	20230726	1.14	N	086820	500	40 억	113001	N	N	1	N	N
19	20240227	150652	57	100.00	KOSDAQ	제약	N	N	N	N	N	16240	-20	5	-0.12	241147870	14987	95.84	16280	16350	15840	21100	11390	16260	16090.47	1.39	-4856	16686	16472	16236	16022	15786	16580	16130	41	4840	500	11700	10	1	8143426	1322	-16.34	3.02	12	0.18	-994.00	5376.00	24050	20231220	-32.47	9210	20230726	76.33	21850	-25.68	20240105	14960	8.56	20240201	24050	-32.47	20231220	9210	76.33	20230726	1.14	N	086820	500	40 억	113001	N	N	1	N	N
20	20240227	140650	57	100.00	KOSDAQ	제약	N	N	N	N	N	16160	-100	5	-0.62	207972340	12935	82.72	16280	16350	15840	21100	11390	16260	16078.26	1.39	-5984	16686	16472	16236	16022	15786	16580	16130	41	4840	500	11700	10	1	8143426	1316	-16.26	3.01	12	0.16	-994.00	5376.00	24050	20231220	-32.81	9210	20230726	75.46	21850	-26.04	20240105	14960	8.02	20240201	24050	-32.81	20231220	9210	75.46	20230726	1.14	N	086820	500	40 억	113001	N	N	1	N	N
21	20240227	130612	57	100.00	KOSDAQ	제약	N	N	N	N	N	16150	-110	5	-0.68	201654850	12543	80.21	16280	16350	15840	21100	11390	16260	16077.08	1.39	-5968	16686	16472	16236	16022	15786	16580	16130	41	4840	500	11700	10	1	8143426	1315	-16.25	3.00	12	0.15	-994.00	5376.00	24050	20231220	-32.85	9210	20230726	75.35	21850	-26.09	20240105	14960	7.95	20240201	24050	-32.85	20231220	9210	75.35	20230726	1.14	N	086820	500	40 억	113001	N	N	1	N	N
22	20240227	120653	57	100.00	KOSDAQ	제약	N	N	N	N	N	16120	-140	5	-0.86	178655550	11114	71.08	16280	16350	15840	21100	11390	16260	16074.82	1.39	-6266	16686	16472	16236	16022	15786	16580	16130	41	4840	500	11700	10	1	8143426	1313	-16.22	3.00	12	0.14	-994.00	5376.00	24050	20231220	-32.97	9210	20230726	75.03	21850	-26.22	20240105	14960	7.75	20240201	24050	-32.97	20231220	9210	75.03	20230726	1.14	N	086820	500	40 억	113001	N	N	1	N	N
23	20240227	110651	57	100.00	KOSDAQ	제약	N	N	N	N	N	16180	-80	5	-0.49	146298050	9101	58.20	16280	16350	15840	21100	11390	16260	16074.94	1.39	-5939	16686	16472	16236	16022	15786	16580	16130	41	4840	500	11700	10	1	8143426	1318	-16.28	3.01	12	0.11	-994.00	5376.00	24050	20231220	-32.72	9210	20230726	75.68	21850	-25.95	20240105	14960	8.16	20240201	24050	-32.72	20231220	9210	75.68	20230726	1.14	N	086820	500	40 억	113001	N	N	1	N	N
24	20240227	100647	57	100.00	KOSDAQ	제약	N	N	N	N	N	16110	-150	5	-0.92	122091200	7600	48.60	16280	16350	15840	21100	11390	16260	16064.63	1.39	-5642	16686	16472	16236	16022	15786	16580	16130	41	4840	500	11700	10	1	8143426	1312	-16.21	3.00	12	0.09	-994.00	5376.00	24050	20231220	-33.01	9210	20230726	74.92	21850	-26.27	20240105	14960	7.69	20240201	24050	-33.01	20231220	9210	74.92	20230726	1.14	N	086820	500	40 억	113001	N	N	1	N	N
25	20240227	090650	57	100.00	KOSDAQ	제약	N	N	N	N	N	16280	20	2	0.12	39008720	2399	15.34	16280	16350	16190	21100	11390	16260	16260.41	1.39	-1820	16686	16472	16236	16022	15786	16580	16130	41	4840	500	11700	10	1	8143426	1326	-16.38	3.03	12	0.03	-994.00	5376.00	24050	20231220	-32.31	9210	20230726	76.76	21850	-25.49	20240105	14960	8.82	20240201	24050	-32.31	20231220	9210	76.76	20230726	1.14	N	086820	500	40 억	113001	N	N	1	N	N
26	20240226	160649	57	100.00	KOSDAQ	제약	N	N	N	N	N	16260	120	2	0.74	252900890	15630	56.24	16130	16450	16000	20950	11300	16140	16180.47	1.35	3001	17020	16580	16290	15850	15560	16435	15705	41	4810	500	11620	10	1	8143426	1324	-16.36	3.02	12	0.19	-994.00	5376.00	24050	20231220	-32.39	9210	20230726	76.55	21850	-25.58	20240105	14960	8.69	20240201	24050	-32.39	20231220	9210	76.55	20230726	1.14	N	086820	500	40 억	109811	N	N	1	N	N
27	20240226	150646	57	100.00	KOSDAQ	제약	N	N	N	N	N	16240	100	2	0.62	234412070	14488	52.13	16130	16450	16000	20950	11300	16140	16179.74	1.35	2917	17020	16580	16290	15850	15560	16435	15705	41	4810	500	11620	10	1	8143426	1322	-16.34	3.02	12	0.18	-994.00	5376.00	24050	20231220	-32.47	9210	20230726	76.33	21850	-25.68	20240105	14960	8.56	20240201	24050	-32.47	20231220	9210	76.33	20230726	1.14	N	086820	500	40 억	109811	N	N	0	N	N
28	20240226	140646	57	100.00	KOSDAQ	제약	N	N	N	N	N	16360	220	2	1.36	223761010	13834	49.78	16130	16450	16000	20950	11300	16140	16174.72	1.35	2850	17020	16580	16290	15850	15560	16435	15705	41	4810	500	11620	10	1	8143426	1332	-16.46	3.04	12	0.17	-994.00	5376.00	24050	20231220	-31.98	9210	20230726	77.63	21850	-25.13	20240105	14960	9.36	20240201	24050	-31.98	20231220	9210	77.63	20230726	1.14	N	086820	500	40 억	109811	N	N	0	N	N
29	20240226	130642	57	100.00	KOSDAQ	제약	N	N	N	N	N	16190	50	2	0.31	156377330	9702	34.91	16130	16300	16000	20950	11300	16140	16118.05	1.35	-332	17020	16580	16290	15850	15560	16435	15705	41	4810	500	11620	10	1	8143426	1318	-16.29	3.01	12	0.12	-994.00	5376.00	24050	20231220	-32.68	9210	20230726	75.79	21850	-25.90	20240105	14960	8.22	20240201	24050	-32.68	20231220	9210	75.79	20230726	1.14	N	086820	500	40 억	109811	N	N	0	N	N
30	20240226	120642	57	100.00	KOSDAQ	제약	N	N	N	N	N	16190	50	2	0.31	121844470	7564	27.22	16130	16300	16000	20950	11300	16140	16108.47	1.35	-414	17020	16580	16290	15850	15560	16435	15705	41	4810	500	11620	10	1	8143426	1318	-16.29	3.01	12	0.09	-994.00	5376.00	24050	20231220	-32.68	9210	20230726	75.79	21850	-25.90	20240105	14960	8.22	20240201	24050	-32.68	20231220	9210	75.79	20230726	1.14	N	086820	500	40 억	109811	N	N	0	N	N
31	20240226	110641	57	100.00	KOSDAQ	제약	N	N	N	N	N	16250	110	2	0.68	102352160	6357	22.88	16130	16300	16000	20950	11300	16140	16100.70	1.35	-557	17020	16580	16290	15850	15560	16435	15705	41	4810	500	11620	10	1	8143426	1323	-16.35	3.02	12	0.08	-994.00	5376.00	24050	20231220	-32.43	9210	20230726	76.44	21850	-25.63	20240105	14960	8.62	20240201	24050	-32.43	20231220	9210	76.44	20230726	1.14	N	086820	500	40 억	109811	N	N	0	N	N
32	20240226	100639	57	100.00	KOSDAQ	제약	N	N	N	N	N	16100	-40	5	-0.25	84221890	5238	18.85	16130	16250	16000	20950	11300	16140	16079.02	1.35	-671	17020	16580	16290	15850	15560	16435	15705	41	4810	500	11620	10	1	8143426	1311	-16.20	2.99	12	0.06	-994.00	5376.00	24050	20231220	-33.06	9210	20230726	74.81	21850	-26.32	20240105	14960	7.62	20240201	24050	-33.06	20231220	9210	74.81	20230726	1.14	N	086820	500	40 억	109811	N	N	0	N	N
33	20240226	090639	57	100.00	KOSDAQ	제약	N	N	N	N	N	16130	-10	5	-0.06	2948440	183	0.66	16130	16200	16100	20950	11300	16140	16111.69	1.35	-116	17020	16580	16290	15850	15560	16435	15705	41	4810	500	11620	10	1	8143426	1314	-16.23	3.00	12	0.00	-994.00	5376.00	24050	20231220	-32.93	9210	20230726	75.14	21850	-26.18	20240105	14960	7.82	20240201	24050	-32.93	20231220	9210	75.14	20230726	1.14	N	086820	500	40 억	109811	N	N	0	N	N
34	20240223	160639	57	100.00	KOSDAQ	제약	N	N	N	N	N	16140	40	2	0.25	453712090	27708	154.37	16200	16730	16000	20900	11270	16100	16374.77	1.26	6510	16620	16360	16120	15860	15620	16240	15740	41	4800	500	11590	10	1	8143426	1314	-16.24	3.00	12	0.34	-994.00	5376.00	24050	20231220	-32.89	9210	20230726	75.24	21850	-26.13	20240105	14960	7.89	20240201	24050	-32.89	20231220	9210	75.24	20230726	1.14	N	086820	500	40 억	102279	N	N	0	N	N
35	20240223	150635	57	100.00	KOSDAQ	제약	N	N	N	N	N	16070	-30	5	-0.19	437113360	26676	148.62	16200	16730	16000	20900	11270	16100	16386.02	1.26	6731	16620	16360	16120	15860	15620	16240	15740	41	4800	500	11590	10	1	8143426	1309	-16.17	2.99	12	0.33	-994.00	5376.00	24050	20231220	-33.18	9210	20230726	74.48	21850	-26.45	20240105	14960	7.42	20240201	24050	-33.18	20231220	9210	74.48	20230726	1.14	N	086820	500	40 억	102279	N	N	0	N	N
36	20240223	140637	57	100.00	KOSDAQ	제약	N	N	N	N	N	16160	60	2	0.37	410887670	25046	139.54	16200	16730	16100	20900	11270	16100	16405.32	1.26	7394	16620	16360	16120	15860	15620	16240	15740	41	4800	500	11590	10	1	8143426	1316	-16.26	3.01	12	0.31	-994.00	5376.00	24050	20231220	-32.81	9210	20230726	75.46	21850	-26.04	20240105	14960	8.02	20240201	24050	-32.81	20231220	9210	75.46	20230726	1.14	N	086820	500	40 억	102279	N	N	0	N	N
37	20240223	130635	57	100.00	KOSDAQ	제약	N	N	N	N	N	16290	190	2	1.18	378672620	23062	128.49	16200	16730	16100	20900	11270	16100	16419.76	1.26	8295	16620	16360	16120	15860	15620	16240	15740	41	4800	500	11590	10	1	8143426	1327	-16.39	3.03	12	0.28	-994.00	5376.00	24050	20231220	-32.27	9210	20230726	76.87	21850	-25.45	20240105	14960	8.89	20240201	24050	-32.27	20231220	9210	76.87	20230726	1.14	N	086820	500	40 억	102279	N	N	0	N	N
38	20240223	120637	57	100.00	KOSDAQ	제약	N	N	N	N	N	16460	360	2	2.24	321616680	19556	108.95	16200	16730	16100	20900	11270	16100	16445.93	1.26	7334	16620	16360	16120	15860	15620	16240	15740	41	4800	500	11590	10	1	8143426	1340	-16.56	3.06	12	0.24	-994.00	5376.00	24050	20231220	-31.56	9210	20230726	78.72	21850	-24.67	20240105	14960	10.03	20240201	24050	-31.56	20231220	9210	78.72	20230726	1.14	N	086820	500	40 억	102279	N	N	0	N	N
39	20240223	110631	57	100.00	KOSDAQ	제약	N	N	N	N	N	16620	520	2	3.23	293794640	17877	99.60	16200	16730	16100	20900	11270	16100	16434.22	1.26	7981	16620	16360	16120	15860	15620	16240	15740	41	4800	500	11590	10	1	8143426	1353	-16.72	3.09	12	0.22	-994.00	5376.00	24050	20231220	-30.89	9210	20230726	80.46	21850	-23.94	20240105	14960	11.10	20240201	24050	-30.89	20231220	9210	80.46	20230726	1.14	N	086820	500	40 억	102279	N	N	0	N	N
40	20240223	100630	57	100.00	KOSDAQ	제약	N	N	N	N	N	16420	320	2	1.99	143297760	8806	49.06	16200	16600	16100	20900	11270	16100	16272.74	1.26	2139	16620	16360	16120	15860	15620	16240	15740	41	4800	500	11590	10	1	8143426	1337	-16.52	3.05	12	0.11	-994.00	5376.00	24050	20231220	-31.73	9210	20230726	78.28	21850	-24.85	20240105	14960	9.76	20240201	24050	-31.73	20231220	9210	78.28	20230726	1.14	N	086820	500	40 억	102279	N	N	0	N	N
41	20240223	090634	57	100.00	KOSDAQ	제약	N	N	N	N	N	16330	230	2	1.43	4646920	286	1.59	16200	16600	16140	20900	11270	16100	16247.97	1.26	-118	16620	16360	16120	15860	15620	16240	15740	41	4800	500	11590	10	1	8143426	1330	-16.43	3.04	12	0.00	-994.00	5376.00	24050	20231220	-32.10	9210	20230726	77.31	21850	-25.26	20240105	14960	9.16	20240201	24050	-32.10	20231220	9210	77.31	20230726	1.14	N	086820	500	40 억	102279	N	N	0	N	N
42	20240222	160626	57	100.00	KOSDAQ	제약	N	N	N	N	N	16100	-120	5	-0.74	287360620	17949	118.69	16240	16380	15880	21050	11360	16220	16009.31	1.26	-696	16840	16530	16280	15970	15720	16405	15845	41	4830	500	11670	10	1	8143426	1311	-16.20	2.99	12	0.22	-994.00	5376.00	24050	20231220	-33.06	9210	20230726	74.81	21850	-26.32	20240105	14960	7.62	20240201	24050	-33.06	20231220	9210	74.81	20230726	1.14	N	086820	500	40 억	102749	N	N	0	N	N
43	20240222	150634	57	100.00	KOSDAQ	제약	N	N	N	N	N	16050	-170	5	-1.05	272095300	17000	112.41	16240	16380	15880	21050	11360	16220	16005.61	1.26	-949	16840	16530	16280	15970	15720	16405	15845	41	4830	500	11670	10	1	8143426	1307	-16.15	2.99	12	0.21	-994.00	5376.00	24050	20231220	-33.26	9210	20230726	74.27	21850	-26.54	20240105	14960	7.29	20240201	24050	-33.26	20231220	9210	74.27	20230726	1.14	N	086820	500	40 억	102749	N	N	0	N	N
44	20240222	140630	57	100.00	KOSDAQ	제약	N	N	N	N	N	16020	-200	5	-1.23	216813920	13529	89.46	16240	16380	15900	21050	11360	16220	16025.86	1.26	-309	16840	16530	16280	15970	15720	16405	15845	41	4830	500	11670	10	1	8143426	1305	-16.12	2.98	12	0.17	-994.00	5376.00	24050	20231220	-33.39	9210	20230726	73.94	21850	-26.68	20240105	14960	7.09	20240201	24050	-33.39	20231220	9210	73.94	20230726	1.14	N	086820	500	40 억	102749	N	N	0	N	N
45	20240222	130620	57	100.00	KOSDAQ	제약	N	N	N	N	N	16060	-160	5	-0.99	164109520	10223	67.60	16240	16380	15950	21050	11360	16220	16052.97	1.26	-105	16840	16530	16280	15970	15720	16405	15845	41	4830	500	11670	10	1	8143426	1308	-16.16	2.99	12	0.13	-994.00	5376.00	24050	20231220	-33.22	9210	20230726	74.38	21850	-26.50	20240105	14960	7.35	20240201	24050	-33.22	20231220	9210	74.38	20230726	1.14	N	086820	500	40 억	102749	N	N	0	N	N
46	20240222	120630	57	100.00	KOSDAQ	제약	N	N	N	N	N	16050	-170	5	-1.05	145847890	9084	60.07	16240	16380	15950	21050	11360	16220	16055.47	1.26	499	16840	16530	16280	15970	15720	16405	15845	41	4830	500	11670	10	1	8143426	1307	-16.15	2.99	12	0.11	-994.00	5376.00	24050	20231220	-33.26	9210	20230726	74.27	21850	-26.54	20240105	14960	7.29	20240201	24050	-33.26	20231220	9210	74.27	20230726	1.14	N	086820	500	40 억	102749	N	N	0	N	N
47	20240222	110626	57	100.00	KOSDAQ	제약	N	N	N	N	N	16170	-50	5	-0.31	106264360	6608	43.70	16240	16380	15950	21050	11360	16220	16081.17	1.26	167	16840	16530	16280	15970	15720	16405	15845	41	4830	500	11670	10	1	8143426	1317	-16.27	3.01	12	0.08	-994.00	5376.00	24050	20231220	-32.77	9210	20230726	75.57	21850	-26.00	20240105	14960	8.09	20240201	24050	-32.77	20231220	9210	75.57	20230726	1.14	N	086820	500	40 억	102749	N	N	0	N	N
48	20240222	100621	57	100.00	KOSDAQ	제약	N	N	N	N	N	16220	0	3	0.00	64650280	4016	26.56	16240	16380	15950	21050	11360	16220	16098.18	1.26	-349	16840	16530	16280	15970	15720	16405	15845	41	4830	500	11670	10	1	8143426	1321	-16.32	3.02	12	0.05	-994.00	5376.00	24050	20231220	-32.56	9210	20230726	76.11	21850	-25.77	20240105	14960	8.42	20240201	24050	-32.56	20231220	9210	76.11	20230726	1.14	N	086820	500	40 억	102749	N	N	0	N	N
49	20240222	090632	57	100.00	KOSDAQ	제약	N	N	N	N	N	16250	30	2	0.18	22139300	1368	9.05	16240	16380	16050	21050	11360	16220	16183.70	1.26	-380	16840	16530	16280	15970	15720	16405	15845	41	4830	500	11670	10	1	8143426	1323	-16.35	3.02	12	0.02	-994.00	5376.00	24050	20231220	-32.43	9210	20230726	76.44	21850	-25.63	20240105	14960	8.62	20240201	24050	-32.43	20231220	9210	76.44	20230726	1.14	N	086820	500	40 억	102749	N	N	0	N	N
50	20240221	160625	57	100.00	KOSDAQ	제약	N	N	N	N	N	16220	-280	5	-1.70	244708940	15123	81.04	16590	16590	16030	21450	11550	16500	16181.02	1.29	-3469	17300	16900	16550	16150	15800	16875	16125	41	4950	500	11880	10	1	8143426	1321	-16.32	3.02	12	0.19	-994.00	5376.00	24050	20231220	-32.56	9210	20230726	76.11	21850	-25.77	20240105	14960	8.42	20240201	24050	-32.56	20231220	9210	76.11	20230726	1.15	N	086820	500	40 억	104898	N	N	0	N	N
51	20240221	150620	57	100.00	KOSDAQ	제약	N	N	N	N	N	16180	-320	5	-1.94	233531160	14432	77.33	16590	16590	16030	21450	11550	16500	16181.48	1.29	-3310	17300	16900	16550	16150	15800	16875	16125	41	4950	500	11880	10	1	8143426	1318	-16.28	3.01	12	0.18	-994.00	5376.00	24050	20231220	-32.72	9210	20230726	75.68	21850	-25.95	20240105	14960	8.16	20240201	24050	-32.72	20231220	9210	75.68	20230726	1.15	N	086820	500	40 억	104898	N	N	0	N	N
52	20240221	140622	57	100.00	KOSDAQ	제약	N	N	N	N	N	16190	-310	5	-1.88	177498160	10952	58.69	16590	16590	16030	21450	11550	16500	16206.92	1.29	-2573	17300	16900	16550	16150	15800	16875	16125	41	4950	500	11880	10	1	8143426	1318	-16.29	3.01	12	0.13	-994.00	5376.00	24050	20231220	-32.68	9210	20230726	75.79	21850	-25.90	20240105	14960	8.22	20240201	24050	-32.68	20231220	9210	75.79	20230726	1.15	N	086820	500	40 억	104898	N	N	0	N	N
53	20240221	130623	57	100.00	KOSDAQ	제약	N	N	N	N	N	16100	-400	5	-2.42	159451890	9832	52.68	16590	16590	16030	21450	11550	16500	16217.65	1.29	-2243	17300	16900	16550	16150	15800	16875	16125	41	4950	500	11880	10	1	8143426	1311	-16.20	2.99	12	0.12	-994.00	5376.00	24050	20231220	-33.06	9210	20230726	74.81	21850	-26.32	20240105	14960	7.62	20240201	24050	-33.06	20231220	9210	74.81	20230726	1.15	N	086820	500	40 억	104898	N	N	0	N	N
54	20240221	120621	57	100.00	KOSDAQ	제약	N	N	N	N	N	16180	-320	5	-1.94	112675020	6931	37.14	16590	16590	16030	21450	11550	16500	16256.68	1.29	-1779	17300	16900	16550	16150	15800	16875	16125	41	4950	500	11880	10	1	8143426	1318	-16.28	3.01	12	0.09	-994.00	5376.00	24050	20231220	-32.72	9210	20230726	75.68	21850	-25.95	20240105	14960	8.16	20240201	24050	-32.72	20231220	9210	75.68	20230726	1.15	N	086820	500	40 억	104898	N	N	0	N	N
55	20240221	110628	57	100.00	KOSDAQ	제약	N	N	N	N	N	16080	-420	5	-2.55	89684940	5507	29.51	16590	16590	16030	21450	11550	16500	16285.63	1.29	-997	17300	16900	16550	16150	15800	16875	16125	41	4950	500	11880	10	1	8143426	1309	-16.18	2.99	12	0.07	-994.00	5376.00	24050	20231220	-33.14	9210	20230726	74.59	21850	-26.41	20240105	14960	7.49	20240201	24050	-33.14	20231220	9210	74.59	20230726	1.15	N	086820	500	40 억	104898	N	N	0	N	N
56	20240221	100620	57	100.00	KOSDAQ	제약	N	N	N	N	N	16380	-120	5	-0.73	25176350	1536	8.23	16590	16590	16320	21450	11550	16500	16390.85	1.29	-332	17300	16900	16550	16150	15800	16875	16125	41	4950	500	11880	10	1	8143426	1334	-16.48	3.05	12	0.02	-994.00	5376.00	24050	20231220	-31.89	9210	20230726	77.85	21850	-25.03	20240105	14960	9.49	20240201	24050	-31.89	20231220	9210	77.85	20230726	1.15	N	086820	500	40 억	104898	N	N	0	N	N
57	20240221	090619	57	100.00	KOSDAQ	제약	N	N	N	N	N	16590	90	2	0.55	298260	18	0.10	16590	16590	16500	21450	11550	16500	16570.00	1.29	-3	17300	16900	16550	16150	15800	16875	16125	41	4950	500	11880	10	1	8143426	1351	-16.69	3.09	12	0.00	-994.00	5376.00	24050	20231220	-31.02	9210	20230726	80.13	21850	-24.07	20240105	14960	10.90	20240201	24050	-31.02	20231220	9210	80.13	20230726	1.15	N	086820	500	40 억	104898	N	N	0	N	N
58	20240220	160613	57	100.00	KOSDAQ	제약	N	N	N	N	N	16500	0	3	0.00	308325630	18577	76.54	16500	16950	16200	21450	11550	16500	16597.17	1.28	930	17126	16812	16556	16242	15986	16685	16115	41	4950	500	11880	10	1	8143426	1344	-16.60	3.07	12	0.23	-994.00	5376.00	24050	20231220	-31.39	9210	20230726	79.15	21850	-24.49	20240105	14960	10.29	20240201	24050	-31.39	20231220	9210	79.15	20230726	1.17	N	086820	500	40 억	103968	N	N	0	N	N
59	20240220	150617	57	100.00	KOSDAQ	제약	N	N	N	N	N	16630	130	2	0.79	297346210	17912	73.80	16500	16950	16200	21450	11550	16500	16600.39	1.28	901	17126	16812	16556	16242	15986	16685	16115	41	4950	500	11880	10	1	8143426	1354	-16.73	3.09	12	0.22	-994.00	5376.00	24050	20231220	-30.85	9210	20230726	80.56	21850	-23.89	20240105	14960	11.16	20240201	24050	-30.85	20231220	9210	80.56	20230726	1.17	N	086820	500	40 억	103968	N	N	0	N	N
60	20240220	140618	57	100.00	KOSDAQ	제약	N	N	N	N	N	16590	90	2	0.55	257972510	15532	63.99	16500	16950	16200	21450	11550	16500	16609.10	1.28	1506	17126	16812	16556	16242	15986	16685	16115	41	4950	500	11880	10	1	8143426	1351	-16.69	3.09	12	0.19	-994.00	5376.00	24050	20231220	-31.02	9210	20230726	80.13	21850	-24.07	20240105	14960	10.90	20240201	24050	-31.02	20231220	9210	80.13	20230726	1.17	N	086820	500	40 억	103968	N	N	0	N	N
61	20240220	130618	57	100.00	KOSDAQ	제약	N	N	N	N	N	16590	90	2	0.55	240797940	14491	59.70	16500	16950	16200	21450	11550	16500	16617.07	1.28	1741	17126	16812	16556	16242	15986	16685	16115	41	4950	500	11880	10	1	8143426	1351	-16.69	3.09	12	0.18	-994.00	5376.00	24050	20231220	-31.02	9210	20230726	80.13	21850	-24.07	20240105	14960	10.90	20240201	24050	-31.02	20231220	9210	80.13	20230726	1.17	N	086820	500	40 억	103968	N	N	0	N	N
62	20240220	120613	57	100.00	KOSDAQ	제약	N	N	N	N	N	16530	30	2	0.18	220215570	13249	54.59	16500	16950	16200	21450	11550	16500	16621.30	1.28	2151	17126	16812	16556	16242	15986	16685	16115	41	4950	500	11880	10	1	8143426	1346	-16.63	3.07	12	0.16	-994.00	5376.00	24050	20231220	-31.27	9210	20230726	79.48	21850	-24.35	20240105	14960	10.49	20240201	24050	-31.27	20231220	9210	79.48	20230726	1.17	N	086820	500	40 억	103968	N	N	0	N	N
63	20240220	110614	57	100.00	KOSDAQ	제약	N	N	N	N	N	16690	190	2	1.15	195807670	11776	48.52	16500	16950	16200	21450	11550	16500	16627.69	1.28	2485	17126	16812	16556	16242	15986	16685	16115	41	4950	500	11880	10	1	8143426	1359	-16.79	3.10	12	0.14	-994.00	5376.00	24050	20231220	-30.60	9210	20230726	81.22	21850	-23.62	20240105	14960	11.56	20240201	24050	-30.60	20231220	9210	81.22	20230726	1.17	N	086820	500	40 억	103968	N	N	0	N	N
64	20240220	100605	57	100.00	KOSDAQ	제약	N	N	N	N	N	16770	270	2	1.64	108729300	6603	27.20	16500	16800	16200	21450	11550	16500	16466.65	1.28	1369	17126	16812	16556	16242	15986	16685	16115	41	4950	500	11880	10	1	8143426	1366	-16.87	3.12	12	0.08	-994.00	5376.00	24050	20231220	-30.27	9210	20230726	82.08	21850	-23.25	20240105	14960	12.10	20240201	24050	-30.27	20231220	9210	82.08	20230726	1.17	N	086820	500	40 억	103968	N	N	0	N	N
65	20240220	090620	57	100.00	KOSDAQ	제약	N	N	N	N	N	16500	0	3	0.00	4405130	268	1.10	16500	16500	16350	21450	11550	16500	16437.05	1.28	13	17126	16812	16556	16242	15986	16685	16115	41	4950	500	11880	10	1	8143426	1344	-16.60	3.07	12	0.00	-994.00	5376.00	24050	20231220	-31.39	9210	20230726	79.15	21850	-24.49	20240105	14960	10.29	20240201	24050	-31.39	20231220	9210	79.15	20230726	1.17	N	086820	500	40 억	103968	N	N	0	N	N
66	20240219	160615	57	100.00	KOSDAQ	제약	N	N	N	N	N	16500	-250	5	-1.49	399960380	24272	212.80	16800	16870	16300	21750	11730	16750	16477.95	1.31	-2928	17243	16996	16803	16556	16363	16900	16460	41	5000	500	12060	10	1	8143426	1344	-16.60	3.07	12	0.30	-994.00	5376.00	24050	20231220	-31.39	9210	20230726	79.15	21850	-24.49	20240105	14960	10.29	20240201	24050	-31.39	20231220	9210	79.15	20230726	1.16	N	086820	500	40 억	107067	N	N	0	N	N
67	20240219	150621	57	100.00	KOSDAQ	제약	N	N	N	N	N	16340	-410	5	-2.45	356162760	21605	189.42	16800	16870	16300	21750	11730	16750	16485.20	1.31	-2362	17243	16996	16803	16556	16363	16900	16460	41	5000	500	12060	10	1	8143426	1331	-16.44	3.04	12	0.27	-994.00	5376.00	24050	20231220	-32.06	9210	20230726	77.42	21850	-25.22	20240105	14960	9.22	20240201	24050	-32.06	20231220	9210	77.42	20230726	1.16	N	086820	500	40 억	107067	N	N	0	N	N
68	20240219	140619	57	100.00	KOSDAQ	제약	N	N	N	N	N	16460	-290	5	-1.73	314195350	19037	166.90	16800	16870	16350	21750	11730	16750	16504.46	1.31	-1697	17243	16996	16803	16556	16363	16900	16460	41	5000	500	12060	10	1	8143426	1340	-16.56	3.06	12	0.23	-994.00	5376.00	24050	20231220	-31.56	9210	20230726	78.72	21850	-24.67	20240105	14960	10.03	20240201	24050	-31.56	20231220	9210	78.72	20230726	1.16	N	086820	500	40 억	107067	N	N	0	N	N
69	20240219	130619	57	100.00	KOSDAQ	제약	N	N	N	N	N	16550	-200	5	-1.19	250930210	15181	133.10	16800	16870	16390	21750	11730	16750	16529.23	1.31	-1312	17243	16996	16803	16556	16363	16900	16460	41	5000	500	12060	10	1	8143426	1348	-16.65	3.08	12	0.19	-994.00	5376.00	24050	20231220	-31.19	9210	20230726	79.70	21850	-24.26	20240105	14960	10.63	20240201	24050	-31.19	20231220	9210	79.70	20230726	1.16	N	086820	500	40 억	107067	N	N	0	N	N
70	20240219	120618	57	100.00	KOSDAQ	제약	N	N	N	N	N	16510	-240	5	-1.43	229126490	13856	121.48	16800	16870	16400	21750	11730	16750	16536.27	1.31	-500	17243	16996	16803	16556	16363	16900	16460	41	5000	500	12060	10	1	8143426	1344	-16.61	3.07	12	0.17	-994.00	5376.00	24050	20231220	-31.35	9210	20230726	79.26	21850	-24.44	20240105	14960	10.36	20240201	24050	-31.35	20231220	9210	79.26	20230726	1.16	N	086820	500	40 억	107067	N	N	0	N	N
71	20240219	110616	57	100.00	KOSDAQ	제약	N	N	N	N	N	16580	-170	5	-1.01	184173940	11124	97.53	16800	16870	16410	21750	11730	16750	16556.45	1.31	-265	17243	16996	16803	16556	16363	16900	16460	41	5000	500	12060	10	1	8143426	1350	-16.68	3.08	12	0.14	-994.00	5376.00	24050	20231220	-31.06	9210	20230726	80.02	21850	-24.12	20240105	14960	10.83	20240201	24050	-31.06	20231220	9210	80.02	20230726	1.16	N	086820	500	40 억	107067	N	N	0	N	N
72	20240219	100612	57	100.00	KOSDAQ	제약	N	N	N	N	N	16670	-80	5	-0.48	122896000	7422	65.07	16800	16870	16410	21750	11730	16750	16558.34	1.31	34	17243	16996	16803	16556	16363	16900	16460	41	5000	500	12060	10	1	8143426	1358	-16.77	3.10	12	0.09	-994.00	5376.00	24050	20231220	-30.69	9210	20230726	81.00	21850	-23.71	20240105	14960	11.43	20240201	24050	-30.69	20231220	9210	81.00	20230726	1.16	N	086820	500	40 억	107067	N	N	0	N	N
73	20240219	090613	57	100.00	KOSDAQ	제약	N	N	N	N	N	16600	-150	5	-0.90	15703760	942	8.26	16800	16800	16600	21750	11730	16750	16670.66	1.31	-444	17243	16996	16803	16556	16363	16900	16460	41	5000	500	12060	10	1	8143426	1352	-16.70	3.09	12	0.01	-994.00	5376.00	24050	20231220	-30.98	9210	20230726	80.24	21850	-24.03	20240105	14960	10.96	20240201	24050	-30.98	20231220	9210	80.24	20230726	1.16	N	086820	500	40 억	107067	N	N	0	N	N
74	20240216	160611	57	100.00	KOSDAQ	제약	N	N	N	N	N	16750	-80	5	-0.48	190536880	11351	77.79	16830	17050	16610	21850	11790	16830	16786.01	1.32	-200	17510	17170	16860	16520	16210	17015	16365	41	5020	500	12110	10	1	8143426	1364	-16.85	3.12	12	0.14	-994.00	5376.00	24050	20231220	-30.35	9210	20230726	81.87	21850	-23.34	20240105	14960	11.97	20240201	24050	-30.35	20231220	9210	81.87	20230726	1.17	N	086820	500	40 억	107170	N	N	0	N	N
75	20240216	150615	57	100.00	KOSDAQ	제약	N	N	N	N	N	16760	-70	5	-0.42	182558670	10873	74.52	16830	17050	16610	21850	11790	16830	16790.09	1.32	-191	17510	17170	16860	16520	16210	17015	16365	41	5020	500	12110	10	1	8143426	1365	-16.86	3.12	12	0.13	-994.00	5376.00	24050	20231220	-30.31	9210	20230726	81.98	21850	-23.30	20240105	14960	12.03	20240201	24050	-30.31	20231220	9210	81.98	20230726	1.17	N	086820	500	40 억	107170	N	N	0	N	N
76	20240216	140618	57	100.00	KOSDAQ	제약	N	N	N	N	N	16840	10	2	0.06	154770530	9211	63.13	16830	17050	16610	21850	11790	16830	16802.79	1.32	262	17510	17170	16860	16520	16210	17015	16365	41	5020	500	12110	10	1	8143426	1371	-16.94	3.13	12	0.11	-994.00	5376.00	24050	20231220	-29.98	9210	20230726	82.84	21850	-22.93	20240105	14960	12.57	20240201	24050	-29.98	20231220	9210	82.84	20230726	1.17	N	086820	500	40 억	107170	N	N	0	N	N
77	20240216	130612	57	100.00	KOSDAQ	제약	N	N	N	N	N	16900	70	2	0.42	148165100	8817	60.43	16830	17050	16610	21850	11790	16830	16804.48	1.32	319	17510	17170	16860	16520	16210	17015	16365	41	5020	500	12110	10	1	8143426	1376	-17.00	3.14	12	0.11	-994.00	5376.00	24050	20231220	-29.73	9210	20230726	83.50	21850	-22.65	20240105	14960	12.97	20240201	24050	-29.73	20231220	9210	83.50	20230726	1.17	N	086820	500	40 억	107170	N	N	0	N	N
78	20240216	120612	57	100.00	KOSDAQ	제약	N	N	N	N	N	16890	60	2	0.36	122946080	7316	50.14	16830	17050	16610	21850	11790	16830	16805.10	1.32	824	17510	17170	16860	16520	16210	17015	16365	41	5020	500	12110	10	1	8143426	1375	-16.99	3.14	12	0.09	-994.00	5376.00	24050	20231220	-29.77	9210	20230726	83.39	21850	-22.70	20240105	14960	12.90	20240201	24050	-29.77	20231220	9210	83.39	20230726	1.17	N	086820	500	40 억	107170	N	N	0	N	N
79	20240216	110621	57	100.00	KOSDAQ	제약	N	N	N	N	N	17000	170	2	1.01	112540350	6699	45.91	16830	17050	16610	21850	11790	16830	16799.57	1.32	1016	17510	17170	16860	16520	16210	17015	16365	41	5020	500	12110	10	1	8143426	1384	-17.10	3.16	12	0.08	-994.00	5376.00	24050	20231220	-29.31	9210	20230726	84.58	21850	-22.20	20240105	14960	13.64	20240201	24050	-29.31	20231220	9210	84.58	20230726	1.17	N	086820	500	40 억	107170	N	N	0	N	N
80	20240216	100613	57	100.00	KOSDAQ	제약	N	N	N	N	N	16880	50	2	0.30	74467280	4453	30.52	16830	16880	16610	21850	11790	16830	16722.95	1.32	1105	17510	17170	16860	16520	16210	17015	16365	41	5020	500	12110	10	1	8143426	1375	-16.98	3.14	12	0.05	-994.00	5376.00	24050	20231220	-29.81	9210	20230726	83.28	21850	-22.75	20240105	14960	12.83	20240201	24050	-29.81	20231220	9210	83.28	20230726	1.17	N	086820	500	40 억	107170	N	N	0	N	N
81	20240216	090606	57	100.00	KOSDAQ	제약	N	N	N	N	N	16820	-10	5	-0.06	18467380	1109	7.60	16830	16830	16610	21850	11790	16830	16652.28	1.32	140	17510	17170	16860	16520	16210	17015	16365	41	5020	500	12110	10	1	8143426	1370	-16.92	3.13	12	0.01	-994.00	5376.00	24050	20231220	-30.06	9210	20230726	82.63	21850	-23.02	20240105	14960	12.43	20240201	24050	-30.06	20231220	9210	82.63	20230726	1.17	N	086820	500	40 억	107170	N	N	0	N	N
82	20240215	160610	57	100.00	KOSDAQ	제약	N	N	N	N	N	16830	-170	5	-1.00	245673360	14579	40.94	17100	17200	16550	22100	11900	17000	16851.22	1.35	-2599	17686	17342	16876	16532	16066	17515	16705	41	5100	500	12240	10	1	8143426	1371	-16.93	3.13	12	0.18	-994.00	5376.00	24050	20231220	-30.02	9210	20230726	82.74	21850	-22.97	20240105	14960	12.50	20240201	24050	-30.02	20231220	9210	82.74	20230726	1.17	N	086820	500	40 억	109769	N	N	0	N	N
83	20240215	150613	57	100.00	KOSDAQ	제약	N	N	N	N	N	16750	-250	5	-1.47	231529020	13738	38.58	17100	17200	16550	22100	11900	17000	16853.18	1.35	-2086	17686	17342	16876	16532	16066	17515	16705	41	5100	500	12240	10	1	8143426	1364	-16.85	3.12	12	0.17	-994.00	5376.00	24050	20231220	-30.35	9210	20230726	81.87	21850	-23.34	20240105	14960	11.97	20240201	24050	-30.35	20231220	9210	81.87	20230726	1.17	N	086820	500	40 억	109769	N	N	0	N	N
84	20240215	140609	57	100.00	KOSDAQ	제약	N	N	N	N	N	16950	-50	5	-0.29	201853390	11971	33.62	17100	17200	16550	22100	11900	17000	16861.87	1.35	-1655	17686	17342	16876	16532	16066	17515	16705	41	5100	500	12240	10	1	8143426	1380	-17.05	3.15	12	0.15	-994.00	5376.00	24050	20231220	-29.52	9210	20230726	84.04	21850	-22.43	20240105	14960	13.30	20240201	24050	-29.52	20231220	9210	84.04	20230726	1.17	N	086820	500	40 억	109769	N	N	0	N	N
85	20240215	130605	57	100.00	KOSDAQ	제약	N	N	N	N	N	16960	-40	5	-0.24	176278110	10455	29.36	17100	17200	16550	22100	11900	17000	16860.65	1.35	-759	17686	17342	16876	16532	16066	17515	16705	41	5100	500	12240	10	1	8143426	1381	-17.06	3.15	12	0.13	-994.00	5376.00	24050	20231220	-29.48	9210	20230726	84.15	21850	-22.38	20240105	14960	13.37	20240201	24050	-29.48	20231220	9210	84.15	20230726	1.17	N	086820	500	40 억	109769	N	N	0	N	N
86	20240215	120609	57	100.00	KOSDAQ	제약	N	N	N	N	N	16990	-10	5	-0.06	164513010	9760	27.41	17100	17200	16550	22100	11900	17000	16855.84	1.35	-337	17686	17342	16876	16532	16066	17515	16705	41	5100	500	12240	10	1	8143426	1384	-17.09	3.16	12	0.12	-994.00	5376.00	24050	20231220	-29.36	9210	20230726	84.47	21850	-22.24	20240105	14960	13.57	20240201	24050	-29.36	20231220	9210	84.47	20230726	1.17	N	086820	500	40 억	109769	N	N	0	N	N
87	20240215	110605	57	100.00	KOSDAQ	제약	N	N	N	N	N	17030	30	2	0.18	154957320	9197	25.83	17100	17200	16550	22100	11900	17000	16848.68	1.35	-295	17686	17342	16876	16532	16066	17515	16705	41	5100	500	12240	10	1	8143426	1387	-17.13	3.17	12	0.11	-994.00	5376.00	24050	20231220	-29.19	9210	20230726	84.91	21850	-22.06	20240105	14960	13.84	20240201	24050	-29.19	20231220	9210	84.91	20230726	1.17	N	086820	500	40 억	109769	N	N	0	N	N
88	20240215	100604	57	100.00	KOSDAQ	제약	N	N	N	N	N	16920	-80	5	-0.47	107063770	6375	17.90	17100	17200	16550	22100	11900	17000	16794.32	1.35	-1018	17686	17342	16876	16532	16066	17515	16705	41	5100	500	12240	10	1	8143426	1378	-17.02	3.15	12	0.08	-994.00	5376.00	24050	20231220	-29.65	9210	20230726	83.71	21850	-22.56	20240105	14960	13.10	20240201	24050	-29.65	20231220	9210	83.71	20230726	1.17	N	086820	500	40 억	109769	N	N	0	N	N
89	20240215	090606	57	100.00	KOSDAQ	제약	N	N	N	N	N	16740	-260	5	-1.53	11178130	658	1.85	17100	17200	16740	22100	11900	17000	16988.04	1.35	-41	17686	17342	16876	16532	16066	17515	16705	41	5100	500	12240	10	1	8143426	1363	-16.84	3.11	12	0.01	-994.00	5376.00	24050	20231220	-30.40	9210	20230726	81.76	21850	-23.39	20240105	14960	11.90	20240201	24050	-30.40	20231220	9210	81.76	20230726	1.17	N	086820	500	40 억	109769	N	N	0	N	N
90	20240214	160601	57	100.00	KOSDAQ	제약	N	N	N	N	N	17000	10	2	0.06	598476290	35489	139.71	16800	17220	16410	22050	11900	16990	16863.69	1.33	918	17836	17412	16796	16372	15756	17625	16585	41	5060	500	12230	10	1	8143426	1384	-17.10	3.16	12	0.44	-994.00	5376.00	24050	20231220	-29.31	9210	20230726	84.58	21850	-22.20	20240105	14960	13.64	20240201	24050	-29.31	20231220	9210	84.58	20230726	1.14	N	086820	500	40 억	107975	N	N	0	N	N
91	20240214	150602	57	100.00	KOSDAQ	제약	N	N	N	N	N	17010	20	2	0.12	547906460	32515	128.00	16800	17220	16410	22050	11900	16990	16850.88	1.33	1872	17836	17412	16796	16372	15756	17625	16585	41	5060	500	12230	10	1	8143426	1385	-17.11	3.16	12	0.40	-994.00	5376.00	24050	20231220	-29.27	9210	20230726	84.69	21850	-22.15	20240105	14960	13.70	20240201	24050	-29.27	20231220	9210	84.69	20230726	1.14	N	086820	500	40 억	107975	N	N	0	N	N
92	20240214	140601	57	100.00	KOSDAQ	제약	N	N	N	N	N	17010	20	2	0.12	384564130	22935	90.29	16800	17160	16410	22050	11900	16990	16767.57	1.33	1643	17836	17412	16796	16372	15756	17625	16585	41	5060	500	12230	10	1	8143426	1385	-17.11	3.16	12	0.28	-994.00	5376.00	24050	20231220	-29.27	9210	20230726	84.69	21850	-22.15	20240105	14960	13.70	20240201	24050	-29.27	20231220	9210	84.69	20230726	1.14	N	086820	500	40 억	107975	N	N	0	N	N
93	20240214	130602	57	100.00	KOSDAQ	제약	N	N	N	N	N	16570	-420	5	-2.47	264032850	15727	61.91	16800	17160	16410	22050	11900	16990	16788.51	1.33	-378	17836	17412	16796	16372	15756	17625	16585	41	5060	500	12230	10	1	8143426	1349	-16.67	3.08	12	0.19	-994.00	5376.00	24050	20231220	-31.10	9210	20230726	79.91	21850	-24.16	20240105	14960	10.76	20240201	24050	-31.10	20231220	9210	79.91	20230726	1.14	N	086820	500	40 억	107975	N	N	0	N	N
94	20240214	120558	57	100.00	KOSDAQ	제약	N	N	N	N	N	16700	-290	5	-1.71	184595260	10925	43.01	16800	17160	16640	22050	11900	16990	16896.59	1.33	-1281	17836	17412	16796	16372	15756	17625	16585	41	5060	500	12230	10	1	8143426	1360	-16.80	3.11	12	0.13	-994.00	5376.00	24050	20231220	-30.56	9210	20230726	81.32	21850	-23.57	20240105	14960	11.63	20240201	24050	-30.56	20231220	9210	81.32	20230726	1.14	N	086820	500	40 억	107975	N	N	0	N	N
95	20240214	110603	57	100.00	KOSDAQ	제약	N	N	N	N	N	16870	-120	5	-0.71	131437820	7757	30.54	16800	17160	16780	22050	11900	16990	16944.41	1.33	-903	17836	17412	16796	16372	15756	17625	16585	41	5060	500	12230	10	1	8143426	1374	-16.97	3.14	12	0.10	-994.00	5376.00	24050	20231220	-29.85	9210	20230726	83.17	21850	-22.79	20240105	14960	12.77	20240201	24050	-29.85	20231220	9210	83.17	20230726	1.14	N	086820	500	40 억	107975	N	N	0	N	N
96	20240214	090554	57	100.00	KOSDAQ	제약	N	N	N	N	N	16980	-10	5	-0.06	4853300	288	1.13	16800	16980	16800	22050	11900	16990	16851.74	1.33	17	17836	17412	16796	16372	15756	17625	16585	41	5060	500	12230	10	1	8143426	1383	-17.08	3.16	12	0.00	-994.00	5376.00	24050	20231220	-29.40	9210	20230726	84.36	21850	-22.29	20240105	14960	13.50	20240201	24050	-29.40	20231220	9210	84.36	20230726	1.14	N	086820	500	40 억	107975	N	N	0	N	N
97	20240213	160556	57	100.00	KOSDAQ	제약	N	N	N	N	N	16990	400	2	2.41	425629570	25402	76.05	16600	17220	16180	21550	11620	16590	16752.03	1.37	-3889	17603	17096	16223	15716	14843	17350	15970	41	4960	500	11940	10	1	8143426	1384	-17.09	3.16	12	0.31	-994.00	5376.00	24050	20231220	-29.36	9210	20230726	84.47	21850	-22.24	20240105	14960	13.57	20240201	24050	-29.36	20231220	9210	84.47	20230726	1.16	N	086820	500	40 억	111218	N	N	0	N	N
98	20240213	150554	57	100.00	KOSDAQ	제약	N	N	N	N	N	17000	410	2	2.47	394214160	23551	70.51	16600	17220	16180	21550	11620	16590	16738.74	1.37	-3228	17603	17096	16223	15716	14843	17350	15970	41	4960	500	11940	10	1	8143426	1384	-17.10	3.16	12	0.29	-994.00	5376.00	24050	20231220	-29.31	9210	20230726	84.58	21850	-22.20	20240105	14960	13.64	20240201	24050	-29.31	20231220	9210	84.58	20230726	1.16	N	086820	500	40 억	111218	N	N	0	N	N
99	20240213	140602	57	100.00	KOSDAQ	제약	N	N	N	N	N	17080	490	2	2.95	371117990	22188	66.43	16600	17220	16180	21550	11620	16590	16726.07	1.37	-3497	17603	17096	16223	15716	14843	17350	15970	41	4960	500	11940	10	1	8143426	1391	-17.18	3.18	12	0.27	-994.00	5376.00	24050	20231220	-28.98	9210	20230726	85.45	21850	-21.83	20240105	14960	14.17	20240201	24050	-28.98	20231220	9210	85.45	20230726	1.16	N	086820	500	40 억	111218	N	N	0	N	N
100	20240213	130553	57	100.00	KOSDAQ	제약	N	N	N	N	N	16850	260	2	1.57	255055450	15363	46.00	16600	16860	16180	21550	11620	16590	16601.93	1.37	-1735	17603	17096	16223	15716	14843	17350	15970	41	4960	500	11940	10	1	8143426	1372	-16.95	3.13	12	0.19	-994.00	5376.00	24050	20231220	-29.94	9210	20230726	82.95	21850	-22.88	20240105	14960	12.63	20240201	24050	-29.94	20231220	9210	82.95	20230726	1.16	N	086820	500	40 억	111218	N	N	0	N	N
101	20240213	120601	57	100.00	KOSDAQ	제약	N	N	N	N	N	16770	180	2	1.08	200351120	12099	36.22	16600	16850	16180	21550	11620	16590	16559.31	1.37	-1566	17603	17096	16223	15716	14843	17350	15970	41	4960	500	11940	10	1	8143426	1366	-16.87	3.12	12	0.15	-994.00	5376.00	24050	20231220	-30.27	9210	20230726	82.08	21850	-23.25	20240105	14960	12.10	20240201	24050	-30.27	20231220	9210	82.08	20230726	1.16	N	086820	500	40 억	111218	N	N	0	N	N
102	20240213	110559	57	100.00	KOSDAQ	제약	N	N	N	N	N	16720	130	2	0.78	170941940	10334	30.94	16600	16850	16180	21550	11620	16590	16541.70	1.37	-1414	17603	17096	16223	15716	14843	17350	15970	41	4960	500	11940	10	1	8143426	1362	-16.82	3.11	12	0.13	-994.00	5376.00	24050	20231220	-30.48	9210	20230726	81.54	21850	-23.48	20240105	14960	11.76	20240201	24050	-30.48	20231220	9210	81.54	20230726	1.16	N	086820	500	40 억	111218	N	N	0	N	N
103	20240213	100502	57	100.00	KOSDAQ	제약	N	N	N	N	N	16800	210	2	1.27	127861520	7760	23.23	16600	16810	16180	21550	11620	16590	16477.00	1.37	79	17603	17096	16223	15716	14843	17350	15970	41	4960	500	11940	10	1	8143426	1368	-16.90	3.12	12	0.10	-994.00	5376.00	24050	20231220	-30.15	9210	20230726	82.41	21850	-23.11	20240105	14960	12.30	20240201	24050	-30.15	20231220	9210	82.41	20230726	1.16	N	086820	500	40 억	111218	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History