KissMeData/229000/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160944	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	-160	5	-3.59	615554335	140262	160.72	4460	4545	4300	5790	3125	4460	4388.60	1.19	19164	4610	4535	4495	4420	4380	4515	4400	72	1330	500	2670	5	1	14419252	620	-1.30	4.95	12	0.97	-3304.00	868.00	8910	20230918	-51.74	2700	20230726	59.26	6340	-32.18	20240117	4300	0.00	20240229	8910	-51.74	20230918	2700	59.26	20230726	0.08	N	229000	500	72 억	171743	N	N	262	N	N
3	20240229	150948	57	100.00	KOSDAQ	제약	N	N	N	N	N	4355	-105	5	-2.35	512799845	116401	133.38	4460	4545	4335	5790	3125	4460	4405.46	1.19	12353	4610	4535	4495	4420	4380	4515	4400	72	1330	500	2670	5	1	14419252	628	-1.32	5.02	12	0.81	-3304.00	868.00	8910	20230918	-51.12	2700	20230726	61.30	6340	-31.31	20240117	4335	0.46	20240229	8910	-51.12	20230918	2700	61.30	20230726	0.08	N	229000	500	72 억	171743	N	N	0	N	N
4	20240229	140949	57	100.00	KOSDAQ	제약	N	N	N	N	N	4405	-55	5	-1.23	357198800	80703	92.47	4460	4545	4375	5790	3125	4460	4426.09	1.19	6986	4610	4535	4495	4420	4380	4515	4400	72	1330	500	2670	5	1	14419252	635	-1.33	5.07	12	0.56	-3304.00	868.00	8910	20230918	-50.56	2700	20230726	63.15	6340	-30.52	20240117	4370	0.80	20240216	8910	-50.56	20230918	2700	63.15	20230726	0.08	N	229000	500	72 억	171743	N	N	0	N	N
5	20240229	130947	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	-30	5	-0.67	294388220	66423	76.11	4460	4545	4395	5790	3125	4460	4432.02	1.19	8515	4610	4535	4495	4420	4380	4515	4400	72	1330	500	2670	5	1	14419252	639	-1.34	5.10	12	0.46	-3304.00	868.00	8910	20230918	-50.28	2700	20230726	64.07	6340	-30.13	20240117	4370	1.37	20240216	8910	-50.28	20230918	2700	64.07	20230726	0.08	N	229000	500	72 억	171743	N	N	0	N	N
6	20240229	120947	57	100.00	KOSDAQ	제약	N	N	N	N	N	4415	-45	5	-1.01	268987410	60683	69.53	4460	4545	4395	5790	3125	4460	4432.66	1.19	7261	4610	4535	4495	4420	4380	4515	4400	72	1330	500	2670	5	1	14419252	637	-1.34	5.09	12	0.42	-3304.00	868.00	8910	20230918	-50.45	2700	20230726	63.52	6340	-30.36	20240117	4370	1.03	20240216	8910	-50.45	20230918	2700	63.52	20230726	0.08	N	229000	500	72 억	171743	N	N	0	N	N
7	20240229	110949	57	100.00	KOSDAQ	제약	N	N	N	N	N	4435	-25	5	-0.56	188225795	42356	48.53	4460	4545	4400	5790	3125	4460	4443.90	1.19	4239	4610	4535	4495	4420	4380	4515	4400	72	1330	500	2670	5	1	14419252	639	-1.34	5.11	12	0.29	-3304.00	868.00	8910	20230918	-50.22	2700	20230726	64.26	6340	-30.05	20240117	4370	1.49	20240216	8910	-50.22	20230918	2700	64.26	20230726	0.08	N	229000	500	72 억	171743	N	N	0	N	N
8	20240229	100950	57	100.00	KOSDAQ	제약	N	N	N	N	N	4440	-20	5	-0.45	113839030	25525	29.25	4460	4545	4425	5790	3125	4460	4459.90	1.19	2813	4610	4535	4495	4420	4380	4515	4400	72	1330	500	2670	5	1	14419252	640	-1.34	5.12	12	0.18	-3304.00	868.00	8910	20230918	-50.17	2700	20230726	64.44	6340	-29.97	20240117	4370	1.60	20240216	8910	-50.17	20230918	2700	64.44	20230726	0.08	N	229000	500	72 억	171743	N	N	0	N	N
9	20240229	090948	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	40	2	0.90	23542680	5236	6.00	4460	4545	4460	5790	3125	4460	4496.31	1.19	2202	4610	4535	4495	4420	4380	4515	4400	72	1330	500	2670	5	1	14419252	649	-1.36	5.18	12	0.04	-3304.00	868.00	8910	20230918	-49.49	2700	20230726	66.67	6340	-29.02	20240117	4370	2.97	20240216	8910	-49.49	20230918	2700	66.67	20230726	0.08	N	229000	500	72 억	171743	N	N	0	N	N
10	20240228	160852	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	-30	5	-0.67	389212465	86773	78.13	4570	4570	4455	5830	3145	4490	4485.41	1.23	-6236	4840	4665	4575	4400	4310	4620	4355	72	1340	500	2690	5	1	14419252	643	-1.35	5.14	12	0.60	-3304.00	868.00	8910	20230918	-49.94	2700	20230726	65.19	6340	-29.65	20240117	4370	2.06	20240216	8910	-49.94	20230918	2700	65.19	20230726	0.08	N	229000	500	72 억	177076	N	N	468	N	N
11	20240228	150852	57	100.00	KOSDAQ	제약	N	N	N	N	N	4520	30	2	0.67	336519775	75023	67.55	4570	4570	4455	5830	3145	4490	4485.55	1.23	-7946	4840	4665	4575	4400	4310	4620	4355	72	1340	500	2690	5	1	14419252	652	-1.37	5.21	12	0.52	-3304.00	868.00	8910	20230918	-49.27	2700	20230726	67.41	6340	-28.71	20240117	4370	3.43	20240216	8910	-49.27	20230918	2700	67.41	20230726	0.08	N	229000	500	72 억	177076	N	N	468	N	N
12	20240228	140947	57	100.00	KOSDAQ	제약	N	N	N	N	N	4530	40	2	0.89	252073390	56212	50.61	4570	4570	4455	5830	3145	4490	4484.33	1.23	-10309	4840	4665	4575	4400	4310	4620	4355	72	1340	500	2690	5	1	14419252	653	-1.37	5.22	12	0.39	-3304.00	868.00	8910	20230918	-49.16	2700	20230726	67.78	6340	-28.55	20240117	4370	3.66	20240216	8910	-49.16	20230918	2700	67.78	20230726	0.08	N	229000	500	72 억	177076	N	N	468	N	N
13	20240228	130946	57	100.00	KOSDAQ	제약	N	N	N	N	N	4490	0	3	0.00	201773960	45026	40.54	4570	4570	4455	5830	3145	4490	4481.28	1.23	-7249	4840	4665	4575	4400	4310	4620	4355	72	1340	500	2690	5	1	14419252	647	-1.36	5.17	12	0.31	-3304.00	868.00	8910	20230918	-49.61	2700	20230726	66.30	6340	-29.18	20240117	4370	2.75	20240216	8910	-49.61	20230918	2700	66.30	20230726	0.08	N	229000	500	72 억	177076	N	N	468	N	N
14	20240228	120950	57	100.00	KOSDAQ	제약	N	N	N	N	N	4470	-20	5	-0.45	174047165	38836	34.97	4570	4570	4455	5830	3145	4490	4481.59	1.23	-4338	4840	4665	4575	4400	4310	4620	4355	72	1340	500	2690	5	1	14419252	645	-1.35	5.15	12	0.27	-3304.00	868.00	8910	20230918	-49.83	2700	20230726	65.56	6340	-29.50	20240117	4370	2.29	20240216	8910	-49.83	20230918	2700	65.56	20230726	0.08	N	229000	500	72 억	177076	N	N	468	N	N
15	20240228	110908	57	100.00	KOSDAQ	제약	N	N	N	N	N	4490	0	3	0.00	131226205	29270	26.35	4570	4570	4455	5830	3145	4490	4483.30	1.23	-727	4840	4665	4575	4400	4310	4620	4355	72	1340	500	2690	5	1	14419252	647	-1.36	5.17	12	0.20	-3304.00	868.00	8910	20230918	-49.61	2700	20230726	66.30	6340	-29.18	20240117	4370	2.75	20240216	8910	-49.61	20230918	2700	66.30	20230726	0.08	N	229000	500	72 억	177076	N	N	468	N	N
16	20240228	100945	57	100.00	KOSDAQ	제약	N	N	N	N	N	4490	0	3	0.00	82115400	18331	16.50	4570	4570	4460	5830	3145	4490	4479.59	1.23	412	4840	4665	4575	4400	4310	4620	4355	72	1340	500	2690	5	1	14419252	647	-1.36	5.17	12	0.13	-3304.00	868.00	8910	20230918	-49.61	2700	20230726	66.30	6340	-29.18	20240117	4370	2.75	20240216	8910	-49.61	20230918	2700	66.30	20230726	0.08	N	229000	500	72 억	177076	N	N	468	N	N
17	20240228	090950	57	100.00	KOSDAQ	제약	N	N	N	N	N	4505	15	2	0.33	17521320	3895	3.51	4570	4570	4490	5830	3145	4490	4498.41	1.23	153	4840	4665	4575	4400	4310	4620	4355	72	1340	500	2690	5	1	14419252	650	-1.36	5.19	12	0.03	-3304.00	868.00	8910	20230918	-49.44	2700	20230726	66.85	6340	-28.94	20240117	4370	3.09	20240216	8910	-49.44	20230918	2700	66.85	20230726	0.08	N	229000	500	72 억	177076	N	N	468	N	N
18	20240227	160946	57	100.00	KOSDAQ	제약	N	N	N	N	N	4490	-245	5	-5.17	490497780	107290	101.19	4735	4750	4485	6150	3315	4735	4572.36	1.45	-33262	4878	4806	4678	4606	4478	4842	4642	72	1415	500	2840	5	1	14419252	647	-1.36	5.17	12	0.74	-3304.00	868.00	8910	20230918	-49.61	2700	20230726	66.30	6340	-29.18	20240117	4370	2.75	20240216	8910	-49.61	20230918	2700	66.30	20230726	0.08	N	229000	500	72 억	209536	N	N	468	N	N
19	20240227	150946	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	-185	5	-3.91	373764450	81374	76.75	4735	4750	4510	6150	3315	4735	4593.17	1.45	-32448	4878	4806	4678	4606	4478	4842	4642	72	1415	500	2840	5	1	14419252	656	-1.38	5.24	12	0.56	-3304.00	868.00	8910	20230918	-48.93	2700	20230726	68.52	6340	-28.23	20240117	4370	4.12	20240216	8910	-48.93	20230918	2700	68.52	20230726	0.08	N	229000	500	72 억	209536	N	N	1688	N	N
20	20240227	140943	57	100.00	KOSDAQ	제약	N	N	N	N	N	4540	-195	5	-4.12	352962120	76798	72.43	4735	4750	4510	6150	3315	4735	4595.98	1.45	-30550	4878	4806	4678	4606	4478	4842	4642	72	1415	500	2840	5	1	14419252	655	-1.37	5.23	12	0.53	-3304.00	868.00	8910	20230918	-49.05	2700	20230726	68.15	6340	-28.39	20240117	4370	3.89	20240216	8910	-49.05	20230918	2700	68.15	20230726	0.08	N	229000	500	72 억	209536	N	N	1688	N	N
21	20240227	130906	57	100.00	KOSDAQ	제약	N	N	N	N	N	4560	-175	5	-3.70	294118990	63806	60.18	4735	4750	4535	6150	3315	4735	4609.58	1.45	-30956	4878	4806	4678	4606	4478	4842	4642	72	1415	500	2840	5	1	14419252	658	-1.38	5.25	12	0.44	-3304.00	868.00	8910	20230918	-48.82	2700	20230726	68.89	6340	-28.08	20240117	4370	4.35	20240216	8910	-48.82	20230918	2700	68.89	20230726	0.08	N	229000	500	72 억	209536	N	N	1688	N	N
22	20240227	120948	57	100.00	KOSDAQ	제약	N	N	N	N	N	4570	-165	5	-3.48	280753350	60880	57.42	4735	4750	4535	6150	3315	4735	4611.59	1.45	-29604	4878	4806	4678	4606	4478	4842	4642	72	1415	500	2840	5	1	14419252	659	-1.38	5.26	12	0.42	-3304.00	868.00	8910	20230918	-48.71	2700	20230726	69.26	6340	-27.92	20240117	4370	4.58	20240216	8910	-48.71	20230918	2700	69.26	20230726	0.08	N	229000	500	72 억	209536	N	N	1688	N	N
23	20240227	110947	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	-185	5	-3.91	220908020	47750	45.03	4735	4750	4550	6150	3315	4735	4626.35	1.45	-20066	4878	4806	4678	4606	4478	4842	4642	72	1415	500	2840	5	1	14419252	656	-1.38	5.24	12	0.33	-3304.00	868.00	8910	20230918	-48.93	2700	20230726	68.52	6340	-28.23	20240117	4370	4.12	20240216	8910	-48.93	20230918	2700	68.52	20230726	0.08	N	229000	500	72 억	209536	N	N	1688	N	N
24	20240227	100942	57	100.00	KOSDAQ	제약	N	N	N	N	N	4640	-95	5	-2.01	137375160	29585	27.90	4735	4750	4595	6150	3315	4735	4643.41	1.45	-10086	4878	4806	4678	4606	4478	4842	4642	72	1415	500	2840	5	1	14419252	669	-1.40	5.35	12	0.21	-3304.00	868.00	8910	20230918	-47.92	2700	20230726	71.85	6340	-26.81	20240117	4370	6.18	20240216	8910	-47.92	20230918	2700	71.85	20230726	0.08	N	229000	500	72 억	209536	N	N	1688	N	N
25	20240227	090947	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	-5	5	-0.11	30278205	6471	6.10	4735	4740	4625	6150	3315	4735	4679.06	1.45	-403	4878	4806	4678	4606	4478	4842	4642	72	1415	500	2840	5	1	14419252	682	-1.43	5.45	12	0.04	-3304.00	868.00	8910	20230918	-46.91	2700	20230726	75.19	6340	-25.39	20240117	4370	8.24	20240216	8910	-46.91	20230918	2700	75.19	20230726	0.08	N	229000	500	72 억	209536	N	N	1688	N	N
26	20240226	160942	57	100.00	KOSDAQ	제약	N	N	N	N	N	4735	150	2	3.27	491327835	104896	94.32	4620	4750	4550	5960	3210	4585	4683.93	1.25	27790	4805	4695	4640	4530	4475	4667	4502	72	1375	500	2750	5	1	14419252	683	-1.43	5.46	12	0.73	-3304.00	868.00	8910	20230918	-46.86	2700	20230726	75.37	6340	-25.32	20240117	4370	8.35	20240216	8910	-46.86	20230918	2700	75.37	20230726	0.07	N	229000	500	72 억	180054	N	N	1688	N	N
27	20240226	150937	57	100.00	KOSDAQ	제약	N	N	N	N	N	4745	160	2	3.49	473202745	101072	90.88	4620	4750	4550	5960	3210	4585	4681.84	1.25	27630	4805	4695	4640	4530	4475	4667	4502	72	1375	500	2750	5	1	14419252	684	-1.44	5.47	12	0.70	-3304.00	868.00	8910	20230918	-46.75	2700	20230726	75.74	6340	-25.16	20240117	4370	8.58	20240216	8910	-46.75	20230918	2700	75.74	20230726	0.07	N	229000	500	72 억	180054	N	N	3791	N	N
28	20240226	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	4735	150	2	3.27	422724015	90406	81.29	4620	4750	4550	5960	3210	4585	4675.84	1.25	29794	4805	4695	4640	4530	4475	4667	4502	72	1375	500	2750	5	1	14419252	683	-1.43	5.46	12	0.63	-3304.00	868.00	8910	20230918	-46.86	2700	20230726	75.37	6340	-25.32	20240117	4370	8.35	20240216	8910	-46.86	20230918	2700	75.37	20230726	0.07	N	229000	500	72 억	180054	N	N	3791	N	N
29	20240226	130934	57	100.00	KOSDAQ	제약	N	N	N	N	N	4740	155	2	3.38	359955140	77131	69.35	4620	4750	4550	5960	3210	4585	4666.80	1.25	24741	4805	4695	4640	4530	4475	4667	4502	72	1375	500	2750	5	1	14419252	683	-1.43	5.46	12	0.53	-3304.00	868.00	8910	20230918	-46.80	2700	20230726	75.56	6340	-25.24	20240117	4370	8.47	20240216	8910	-46.80	20230918	2700	75.56	20230726	0.07	N	229000	500	72 억	180054	N	N	3791	N	N
30	20240226	120933	57	100.00	KOSDAQ	제약	N	N	N	N	N	4685	100	2	2.18	182289745	39269	35.31	4620	4705	4550	5960	3210	4585	4642.08	1.25	3776	4805	4695	4640	4530	4475	4667	4502	72	1375	500	2750	5	1	14419252	676	-1.42	5.40	12	0.27	-3304.00	868.00	8910	20230918	-47.42	2700	20230726	73.52	6340	-26.10	20240117	4370	7.21	20240216	8910	-47.42	20230918	2700	73.52	20230726	0.07	N	229000	500	72 억	180054	N	N	3791	N	N
31	20240226	110932	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	105	2	2.29	149985965	32334	29.07	4620	4705	4550	5960	3210	4585	4638.65	1.25	8954	4805	4695	4640	4530	4475	4667	4502	72	1375	500	2750	5	1	14419252	676	-1.42	5.40	12	0.22	-3304.00	868.00	8910	20230918	-47.36	2700	20230726	73.70	6340	-26.03	20240117	4370	7.32	20240216	8910	-47.36	20230918	2700	73.70	20230726	0.07	N	229000	500	72 억	180054	N	N	3791	N	N
32	20240226	100929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4650	65	2	1.42	83478480	18150	16.32	4620	4670	4550	5960	3210	4585	4599.37	1.25	5290	4805	4695	4640	4530	4475	4667	4502	72	1375	500	2750	5	1	14419252	670	-1.41	5.36	12	0.13	-3304.00	868.00	8910	20230918	-47.81	2700	20230726	72.22	6340	-26.66	20240117	4370	6.41	20240216	8910	-47.81	20230918	2700	72.22	20230726	0.07	N	229000	500	72 억	180054	N	N	3791	N	N
33	20240226	090929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4630	45	2	0.98	27419805	6001	5.40	4620	4670	4550	5960	3210	4585	4569.21	1.25	-463	4805	4695	4640	4530	4475	4667	4502	72	1375	500	2750	5	1	14419252	668	-1.40	5.33	12	0.04	-3304.00	868.00	8910	20230918	-48.04	2700	20230726	71.48	6340	-26.97	20240117	4370	5.95	20240216	8910	-48.04	20230918	2700	71.48	20230726	0.07	N	229000	500	72 억	180054	N	N	3791	N	N
34	20240223	160930	57	100.00	KOSDAQ	제약	N	N	N	N	N	4585	-215	5	-4.48	517148160	111212	114.04	4740	4750	4585	6240	3360	4800	4650.23	1.44	-29356	4916	4857	4761	4702	4606	4887	4732	72	1440	500	2880	5	1	14419252	661	-1.39	5.28	12	0.77	-3304.00	868.00	8910	20230918	-48.54	2700	20230726	69.81	6340	-27.68	20240117	4370	4.92	20240216	8910	-48.54	20230918	2700	69.81	20230726	0.07	N	229000	500	72 억	206980	N	N	3791	N	N
35	20240223	150923	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	-180	5	-3.75	460554230	98886	101.40	4740	4750	4600	6240	3360	4800	4657.43	1.44	-26591	4916	4857	4761	4702	4606	4887	4732	72	1440	500	2880	5	1	14419252	666	-1.40	5.32	12	0.69	-3304.00	868.00	8910	20230918	-48.15	2700	20230726	71.11	6340	-27.13	20240117	4370	5.72	20240216	8910	-48.15	20230918	2700	71.11	20230726	0.07	N	229000	500	72 억	206980	N	N	385	N	N
36	20240223	140925	57	100.00	KOSDAQ	제약	N	N	N	N	N	4675	-125	5	-2.60	356246720	76317	78.26	4740	4750	4615	6240	3360	4800	4667.99	1.44	-20381	4916	4857	4761	4702	4606	4887	4732	72	1440	500	2880	5	1	14419252	674	-1.41	5.39	12	0.53	-3304.00	868.00	8910	20230918	-47.53	2700	20230726	73.15	6340	-26.26	20240117	4370	6.98	20240216	8910	-47.53	20230918	2700	73.15	20230726	0.07	N	229000	500	72 억	206980	N	N	385	N	N
37	20240223	130922	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	-130	5	-2.71	329676470	70626	72.42	4740	4750	4615	6240	3360	4800	4667.92	1.44	-16955	4916	4857	4761	4702	4606	4887	4732	72	1440	500	2880	5	1	14419252	673	-1.41	5.38	12	0.49	-3304.00	868.00	8910	20230918	-47.59	2700	20230726	72.96	6340	-26.34	20240117	4370	6.86	20240216	8910	-47.59	20230918	2700	72.96	20230726	0.07	N	229000	500	72 억	206980	N	N	385	N	N
38	20240223	120925	57	100.00	KOSDAQ	제약	N	N	N	N	N	4655	-145	5	-3.02	260851380	55801	57.22	4740	4750	4615	6240	3360	4800	4674.67	1.44	-12805	4916	4857	4761	4702	4606	4887	4732	72	1440	500	2880	5	1	14419252	671	-1.41	5.36	12	0.39	-3304.00	868.00	8910	20230918	-47.76	2700	20230726	72.41	6340	-26.58	20240117	4370	6.52	20240216	8910	-47.76	20230918	2700	72.41	20230726	0.07	N	229000	500	72 억	206980	N	N	385	N	N
39	20240223	110913	57	100.00	KOSDAQ	제약	N	N	N	N	N	4695	-105	5	-2.19	228927430	48939	50.18	4740	4750	4615	6240	3360	4800	4677.81	1.44	-12087	4916	4857	4761	4702	4606	4887	4732	72	1440	500	2880	5	1	14419252	677	-1.42	5.41	12	0.34	-3304.00	868.00	8910	20230918	-47.31	2700	20230726	73.89	6340	-25.95	20240117	4370	7.44	20240216	8910	-47.31	20230918	2700	73.89	20230726	0.07	N	229000	500	72 억	206980	N	N	385	N	N
40	20240223	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	4665	-135	5	-2.81	206763830	44208	45.33	4740	4750	4615	6240	3360	4800	4677.07	1.44	-10678	4916	4857	4761	4702	4606	4887	4732	72	1440	500	2880	5	1	14419252	673	-1.41	5.37	12	0.31	-3304.00	868.00	8910	20230918	-47.64	2700	20230726	72.78	6340	-26.42	20240117	4370	6.75	20240216	8910	-47.64	20230918	2700	72.78	20230726	0.07	N	229000	500	72 억	206980	N	N	385	N	N
41	20240223	090922	57	100.00	KOSDAQ	제약	N	N	N	N	N	4655	-145	5	-3.02	75195540	16012	16.42	4740	4745	4625	6240	3360	4800	4696.20	1.44	-2428	4916	4857	4761	4702	4606	4887	4732	72	1440	500	2880	5	1	14419252	671	-1.41	5.36	12	0.11	-3304.00	868.00	8910	20230918	-47.76	2700	20230726	72.41	6340	-26.58	20240117	4370	6.52	20240216	8910	-47.76	20230918	2700	72.41	20230726	0.07	N	229000	500	72 억	206980	N	N	385	N	N
42	20240222	160909	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	85	2	1.80	462396185	96988	47.60	4720	4820	4665	6120	3305	4715	4767.56	1.44	-2596	4921	4817	4736	4632	4551	4777	4592	72	1405	500	2820	5	1	14419252	692	-1.45	5.53	12	0.67	-3304.00	868.00	8910	20230918	-46.13	2700	20230726	77.78	6340	-24.29	20240117	4370	9.84	20240216	8910	-46.13	20230918	2700	77.78	20230726	0.07	N	229000	500	72 억	207318	N	N	385	N	N
43	20240222	150919	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	60	2	1.27	440963745	92518	45.41	4720	4820	4665	6120	3305	4715	4766.25	1.44	-2685	4921	4817	4736	4632	4551	4777	4592	72	1405	500	2820	5	1	14419252	689	-1.45	5.50	12	0.64	-3304.00	868.00	8910	20230918	-46.41	2700	20230726	76.85	6340	-24.68	20240117	4370	9.27	20240216	8910	-46.41	20230918	2700	76.85	20230726	0.07	N	229000	500	72 억	207318	N	N	0	N	N
44	20240222	140917	57	100.00	KOSDAQ	제약	N	N	N	N	N	4805	90	2	1.91	398472950	83642	41.05	4720	4820	4665	6120	3305	4715	4764.03	1.44	1001	4921	4817	4736	4632	4551	4777	4592	72	1405	500	2820	5	1	14419252	693	-1.45	5.54	12	0.58	-3304.00	868.00	8910	20230918	-46.07	2700	20230726	77.96	6340	-24.21	20240117	4370	9.95	20240216	8910	-46.07	20230918	2700	77.96	20230726	0.07	N	229000	500	72 억	207318	N	N	0	N	N
45	20240222	130903	57	100.00	KOSDAQ	제약	N	N	N	N	N	4790	75	2	1.59	338938310	71242	34.97	4720	4800	4665	6120	3305	4715	4757.56	1.44	-256	4921	4817	4736	4632	4551	4777	4592	72	1405	500	2820	5	1	14419252	691	-1.45	5.52	12	0.49	-3304.00	868.00	8910	20230918	-46.24	2700	20230726	77.41	6340	-24.45	20240117	4370	9.61	20240216	8910	-46.24	20230918	2700	77.41	20230726	0.07	N	229000	500	72 억	207318	N	N	0	N	N
46	20240222	120914	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	60	2	1.27	237690800	50076	24.58	4720	4800	4665	6120	3305	4715	4746.60	1.44	-685	4921	4817	4736	4632	4551	4777	4592	72	1405	500	2820	5	1	14419252	689	-1.45	5.50	12	0.35	-3304.00	868.00	8910	20230918	-46.41	2700	20230726	76.85	6340	-24.68	20240117	4370	9.27	20240216	8910	-46.41	20230918	2700	76.85	20230726	0.07	N	229000	500	72 억	207318	N	N	0	N	N
47	20240222	110912	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	80	2	1.70	186610175	39393	19.33	4720	4800	4665	6120	3305	4715	4737.14	1.44	1945	4921	4817	4736	4632	4551	4777	4592	72	1405	500	2820	5	1	14419252	691	-1.45	5.52	12	0.27	-3304.00	868.00	8910	20230918	-46.18	2700	20230726	77.59	6340	-24.37	20240117	4370	9.73	20240216	8910	-46.18	20230918	2700	77.59	20230726	0.07	N	229000	500	72 억	207318	N	N	0	N	N
48	20240222	100903	57	100.00	KOSDAQ	제약	N	N	N	N	N	4720	5	2	0.11	116593070	24677	12.11	4720	4780	4665	6120	3305	4715	4724.77	1.44	-699	4921	4817	4736	4632	4551	4777	4592	72	1405	500	2820	5	1	14419252	681	-1.43	5.44	12	0.17	-3304.00	868.00	8910	20230918	-47.03	2700	20230726	74.81	6340	-25.55	20240117	4370	8.01	20240216	8910	-47.03	20230918	2700	74.81	20230726	0.07	N	229000	500	72 억	207318	N	N	0	N	N
49	20240222	090919	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	15	2	0.32	14457360	3078	1.51	4720	4740	4665	6120	3305	4715	4697.00	1.44	-1760	4921	4817	4736	4632	4551	4777	4592	72	1405	500	2820	5	1	14419252	682	-1.43	5.45	12	0.02	-3304.00	868.00	8910	20230918	-46.91	2700	20230726	75.19	6340	-25.39	20240117	4370	8.24	20240216	8910	-46.91	20230918	2700	75.19	20230726	0.07	N	229000	500	72 억	207318	N	N	0	N	N
50	20240221	160910	57	100.00	KOSDAQ	제약	N	N	N	N	N	4715	-110	5	-2.28	958380245	203447	56.90	4840	4840	4655	6270	3380	4825	4710.71	1.59	-25357	5148	4986	4698	4536	4248	5067	4617	72	1445	500	2890	5	1	14419252	680	-1.43	5.43	12	1.41	-3304.00	868.00	8910	20230918	-47.08	2700	20230726	74.63	6340	-25.63	20240117	4370	7.89	20240216	8910	-47.08	20230918	2700	74.63	20230726	0.06	N	229000	500	72 억	228736	N	N	442	N	N
51	20240221	150902	57	100.00	KOSDAQ	제약	N	N	N	N	N	4725	-100	5	-2.07	884458770	187790	52.52	4840	4840	4655	6270	3380	4825	4709.83	1.59	-30208	5148	4986	4698	4536	4248	5067	4617	72	1445	500	2890	5	1	14419252	681	-1.43	5.44	12	1.30	-3304.00	868.00	8910	20230918	-46.97	2700	20230726	75.00	6340	-25.47	20240117	4370	8.12	20240216	8910	-46.97	20230918	2700	75.00	20230726	0.06	N	229000	500	72 억	228736	N	N	442	N	N
52	20240221	140901	57	100.00	KOSDAQ	제약	N	N	N	N	N	4705	-120	5	-2.49	711448900	151049	42.25	4840	4840	4655	6270	3380	4825	4710.05	1.59	-40167	5148	4986	4698	4536	4248	5067	4617	72	1445	500	2890	5	1	14419252	678	-1.42	5.42	12	1.05	-3304.00	868.00	8910	20230918	-47.19	2700	20230726	74.26	6340	-25.79	20240117	4370	7.67	20240216	8910	-47.19	20230918	2700	74.26	20230726	0.06	N	229000	500	72 억	228736	N	N	442	N	N
53	20240221	130901	57	100.00	KOSDAQ	제약	N	N	N	N	N	4720	-105	5	-2.18	643978100	136646	38.22	4840	4840	4655	6270	3380	4825	4712.75	1.59	-38113	5148	4986	4698	4536	4248	5067	4617	72	1445	500	2890	5	1	14419252	681	-1.43	5.44	12	0.95	-3304.00	868.00	8910	20230918	-47.03	2700	20230726	74.81	6340	-25.55	20240117	4370	8.01	20240216	8910	-47.03	20230918	2700	74.81	20230726	0.06	N	229000	500	72 억	228736	N	N	442	N	N
54	20240221	120903	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	-145	5	-3.01	578474365	122681	34.31	4840	4840	4655	6270	3380	4825	4715.27	1.59	-37715	5148	4986	4698	4536	4248	5067	4617	72	1445	500	2890	5	1	14419252	675	-1.42	5.39	12	0.85	-3304.00	868.00	8910	20230918	-47.47	2700	20230726	73.33	6340	-26.18	20240117	4370	7.09	20240216	8910	-47.47	20230918	2700	73.33	20230726	0.06	N	229000	500	72 억	228736	N	N	442	N	N
55	20240221	110909	57	100.00	KOSDAQ	제약	N	N	N	N	N	4695	-130	5	-2.69	463889860	98152	27.45	4840	4840	4655	6270	3380	4825	4726.24	1.59	-26709	5148	4986	4698	4536	4248	5067	4617	72	1445	500	2890	5	1	14419252	677	-1.42	5.41	12	0.68	-3304.00	868.00	8910	20230918	-47.31	2700	20230726	73.89	6340	-25.95	20240117	4370	7.44	20240216	8910	-47.31	20230918	2700	73.89	20230726	0.06	N	229000	500	72 억	228736	N	N	442	N	N
56	20240221	100902	57	100.00	KOSDAQ	제약	N	N	N	N	N	4725	-100	5	-2.07	334331630	70504	19.72	4840	4840	4655	6270	3380	4825	4742.02	1.59	-23453	5148	4986	4698	4536	4248	5067	4617	72	1445	500	2890	5	1	14419252	681	-1.43	5.44	12	0.49	-3304.00	868.00	8910	20230918	-46.97	2700	20230726	75.00	6340	-25.47	20240117	4370	8.12	20240216	8910	-46.97	20230918	2700	75.00	20230726	0.06	N	229000	500	72 억	228736	N	N	442	N	N
57	20240221	090901	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	-25	5	-0.52	91667720	19053	5.33	4840	4840	4750	6270	3380	4825	4811.20	1.59	-8201	5148	4986	4698	4536	4248	5067	4617	72	1445	500	2890	5	1	14419252	692	-1.45	5.53	12	0.13	-3304.00	868.00	8910	20230918	-46.13	2700	20230726	77.78	6340	-24.29	20240117	4370	9.84	20240216	8910	-46.13	20230918	2700	77.78	20230726	0.06	N	229000	500	72 억	228736	N	N	442	N	N
58	20240220	160855	57	100.00	KOSDAQ	제약	N	N	N	N	N	4825	370	2	8.31	1666289100	354477	371.91	4455	4860	4410	5790	3120	4455	4700.20	0.91	98592	4658	4556	4478	4376	4298	4607	4427	72	1335	500	2670	5	1	14419252	696	-1.46	5.56	12	2.46	-3304.00	868.00	8910	20230918	-45.85	2700	20230726	78.70	6340	-23.90	20240117	4370	10.41	20240216	8910	-45.85	20230918	2700	78.70	20230726	0.06	N	229000	500	72 억	131493	N	N	442	N	N
59	20240220	150855	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	375	2	8.42	1559098570	332315	348.66	4455	4860	4410	5790	3120	4455	4691.63	0.91	96956	4658	4556	4478	4376	4298	4607	4427	72	1335	500	2670	5	1	14419252	696	-1.46	5.56	12	2.30	-3304.00	868.00	8910	20230918	-45.79	2700	20230726	78.89	6340	-23.82	20240117	4370	10.53	20240216	8910	-45.79	20230918	2700	78.89	20230726	0.06	N	229000	500	72 억	131493	N	N	100	N	N
60	20240220	140853	57	100.00	KOSDAQ	제약	N	N	N	N	N	4790	335	2	7.52	1267942955	272079	285.46	4455	4815	4410	5790	3120	4455	4660.20	0.91	88998	4658	4556	4478	4376	4298	4607	4427	72	1335	500	2670	5	1	14419252	691	-1.45	5.52	12	1.89	-3304.00	868.00	8910	20230918	-46.24	2700	20230726	77.41	6340	-24.45	20240117	4370	9.61	20240216	8910	-46.24	20230918	2700	77.41	20230726	0.06	N	229000	500	72 억	131493	N	N	100	N	N
61	20240220	130856	57	100.00	KOSDAQ	제약	N	N	N	N	N	4725	270	2	6.06	922477540	199588	209.40	4455	4735	4410	5790	3120	4455	4621.91	0.91	65004	4658	4556	4478	4376	4298	4607	4427	72	1335	500	2670	5	1	14419252	681	-1.43	5.44	12	1.38	-3304.00	868.00	8910	20230918	-46.97	2700	20230726	75.00	6340	-25.47	20240117	4370	8.12	20240216	8910	-46.97	20230918	2700	75.00	20230726	0.06	N	229000	500	72 억	131493	N	N	100	N	N
62	20240220	120850	57	100.00	KOSDAQ	제약	N	N	N	N	N	4715	260	2	5.84	840046330	182114	191.07	4455	4735	4410	5790	3120	4455	4612.75	0.91	65744	4658	4556	4478	4376	4298	4607	4427	72	1335	500	2670	5	1	14419252	680	-1.43	5.43	12	1.26	-3304.00	868.00	8910	20230918	-47.08	2700	20230726	74.63	6340	-25.63	20240117	4370	7.89	20240216	8910	-47.08	20230918	2700	74.63	20230726	0.06	N	229000	500	72 억	131493	N	N	100	N	N
63	20240220	110852	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	235	2	5.27	587988370	128404	134.72	4455	4690	4410	5790	3120	4455	4579.21	0.91	48715	4658	4556	4478	4376	4298	4607	4427	72	1335	500	2670	5	1	14419252	676	-1.42	5.40	12	0.89	-3304.00	868.00	8910	20230918	-47.36	2700	20230726	73.70	6340	-26.03	20240117	4370	7.32	20240216	8910	-47.36	20230918	2700	73.70	20230726	0.06	N	229000	500	72 억	131493	N	N	100	N	N
64	20240220	100844	57	100.00	KOSDAQ	제약	N	N	N	N	N	4470	15	2	0.34	112782565	25326	26.57	4455	4555	4410	5790	3120	4455	4453.23	0.91	-249	4658	4556	4478	4376	4298	4607	4427	72	1335	500	2670	5	1	14419252	645	-1.35	5.15	12	0.18	-3304.00	868.00	8910	20230918	-49.83	2700	20230726	65.56	6340	-29.50	20240117	4370	2.29	20240216	8910	-49.83	20230918	2700	65.56	20230726	0.06	N	229000	500	72 억	131493	N	N	100	N	N
65	20240220	090900	57	100.00	KOSDAQ	제약	N	N	N	N	N	4475	20	2	0.45	14640165	3265	3.43	4455	4555	4445	5790	3120	4455	4483.97	0.91	64	4658	4556	4478	4376	4298	4607	4427	72	1335	500	2670	5	1	14419252	645	-1.35	5.16	12	0.02	-3304.00	868.00	8910	20230918	-49.78	2700	20230726	65.74	6340	-29.42	20240117	4370	2.40	20240216	8910	-49.78	20230918	2700	65.74	20230726	0.06	N	229000	500	72 억	131493	N	N	100	N	N
66	20240219	160855	57	100.00	KOSDAQ	제약	N	N	N	N	N	4455	30	2	0.68	423494930	94685	56.39	4450	4580	4400	5750	3100	4425	4472.67	0.83	11223	4615	4520	4445	4350	4275	4482	4312	72	1325	500	2650	5	1	14419252	642	-1.35	5.13	12	0.66	-3304.00	868.00	8910	20230918	-50.00	2700	20230726	65.00	6340	-29.73	20240117	4370	1.95	20240216	8910	-50.00	20230918	2700	65.00	20230726	0.06	N	229000	500	72 억	120203	N	N	100	N	N
67	20240219	150900	57	100.00	KOSDAQ	제약	N	N	N	N	N	4450	25	2	0.56	404192105	90339	53.80	4450	4580	4400	5750	3100	4425	4474.17	0.83	11488	4615	4520	4445	4350	4275	4482	4312	72	1325	500	2650	5	1	14419252	642	-1.35	5.13	12	0.63	-3304.00	868.00	8910	20230918	-50.06	2700	20230726	64.81	6340	-29.81	20240117	4370	1.83	20240216	8910	-50.06	20230918	2700	64.81	20230726	0.06	N	229000	500	72 억	120203	N	N	2707	N	N
68	20240219	140859	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	-5	5	-0.11	374333155	83598	49.78	4450	4580	4400	5750	3100	4425	4477.78	0.83	11716	4615	4520	4445	4350	4275	4482	4312	72	1325	500	2650	5	1	14419252	637	-1.34	5.09	12	0.58	-3304.00	868.00	8910	20230918	-50.39	2700	20230726	63.70	6340	-30.28	20240117	4370	1.14	20240216	8910	-50.39	20230918	2700	63.70	20230726	0.06	N	229000	500	72 억	120203	N	N	2707	N	N
69	20240219	130858	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	35	2	0.79	288510865	64145	38.20	4450	4580	4425	5750	3100	4425	4497.79	0.83	11089	4615	4520	4445	4350	4275	4482	4312	72	1325	500	2650	5	1	14419252	643	-1.35	5.14	12	0.44	-3304.00	868.00	8910	20230918	-49.94	2700	20230726	65.19	6340	-29.65	20240117	4370	2.06	20240216	8910	-49.94	20230918	2700	65.19	20230726	0.06	N	229000	500	72 억	120203	N	N	2707	N	N
70	20240219	120856	57	100.00	KOSDAQ	제약	N	N	N	N	N	4490	65	2	1.47	258554180	57409	34.19	4450	4580	4425	5750	3100	4425	4503.72	0.83	11538	4615	4520	4445	4350	4275	4482	4312	72	1325	500	2650	5	1	14419252	647	-1.36	5.17	12	0.40	-3304.00	868.00	8910	20230918	-49.61	2700	20230726	66.30	6340	-29.18	20240117	4370	2.75	20240216	8910	-49.61	20230918	2700	66.30	20230726	0.06	N	229000	500	72 억	120203	N	N	2707	N	N
71	20240219	110854	57	100.00	KOSDAQ	제약	N	N	N	N	N	4490	65	2	1.47	252875680	56142	33.43	4450	4580	4425	5750	3100	4425	4504.22	0.83	11028	4615	4520	4445	4350	4275	4482	4312	72	1325	500	2650	5	1	14419252	647	-1.36	5.17	12	0.39	-3304.00	868.00	8910	20230918	-49.61	2700	20230726	66.30	6340	-29.18	20240117	4370	2.75	20240216	8910	-49.61	20230918	2700	66.30	20230726	0.06	N	229000	500	72 억	120203	N	N	2707	N	N
72	20240219	100851	57	100.00	KOSDAQ	제약	N	N	N	N	N	4540	115	2	2.60	226367165	50260	29.93	4450	4580	4425	5750	3100	4425	4503.92	0.83	11536	4615	4520	4445	4350	4275	4482	4312	72	1325	500	2650	5	1	14419252	655	-1.37	5.23	12	0.35	-3304.00	868.00	8910	20230918	-49.05	2700	20230726	68.15	6340	-28.39	20240117	4370	3.89	20240216	8910	-49.05	20230918	2700	68.15	20230726	0.06	N	229000	500	72 억	120203	N	N	2707	N	N
73	20240219	090851	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	75	2	1.69	33957495	7619	4.54	4450	4500	4425	5750	3100	4425	4456.95	0.83	2445	4615	4520	4445	4350	4275	4482	4312	72	1325	500	2650	5	1	14419252	649	-1.36	5.18	12	0.05	-3304.00	868.00	8910	20230918	-49.49	2700	20230726	66.67	6340	-29.02	20240117	4370	2.97	20240216	8910	-49.49	20230918	2700	66.67	20230726	0.06	N	229000	500	72 억	120203	N	N	2707	N	N
74	20240216	160845	57	100.00	KOSDAQ	제약	N	N	N	N	N	4425	-115	5	-2.53	744523370	167633	144.25	4540	4540	4370	5900	3180	4540	4441.39	0.72	16798	4710	4625	4560	4475	4410	4592	4442	72	1360	500	2720	5	1	14419252	638	-1.34	5.10	12	1.16	-3304.00	868.00	8910	20230918	-50.34	2700	20230726	63.89	6340	-30.21	20240117	4370	1.26	20240216	8910	-50.34	20230918	2700	63.89	20230726	0.06	N	229000	500	72 억	104238	N	N	2707	N	N
75	20240216	150851	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	-110	5	-2.42	724325520	163071	140.32	4540	4540	4370	5900	3180	4540	4441.78	0.72	16980	4710	4625	4560	4475	4410	4592	4442	72	1360	500	2720	5	1	14419252	639	-1.34	5.10	12	1.13	-3304.00	868.00	8910	20230918	-50.28	2700	20230726	64.07	6340	-30.13	20240117	4370	1.37	20240216	8910	-50.28	20230918	2700	64.07	20230726	0.06	N	229000	500	72 억	104238	N	N	13	N	N
76	20240216	140855	57	100.00	KOSDAQ	제약	N	N	N	N	N	4415	-125	5	-2.75	666064975	149910	129.00	4540	4540	4370	5900	3180	4540	4443.10	0.72	18173	4710	4625	4560	4475	4410	4592	4442	72	1360	500	2720	5	1	14419252	637	-1.34	5.09	12	1.04	-3304.00	868.00	8910	20230918	-50.45	2700	20230726	63.52	6340	-30.36	20240117	4370	1.03	20240216	8910	-50.45	20230918	2700	63.52	20230726	0.06	N	229000	500	72 억	104238	N	N	13	N	N
77	20240216	130848	57	100.00	KOSDAQ	제약	N	N	N	N	N	4425	-115	5	-2.53	627964130	141293	121.58	4540	4540	4370	5900	3180	4540	4444.41	0.72	18148	4710	4625	4560	4475	4410	4592	4442	72	1360	500	2720	5	1	14419252	638	-1.34	5.10	12	0.98	-3304.00	868.00	8910	20230918	-50.34	2700	20230726	63.89	6340	-30.21	20240117	4370	1.26	20240216	8910	-50.34	20230918	2700	63.89	20230726	0.06	N	229000	500	72 억	104238	N	N	13	N	N
78	20240216	120852	57	100.00	KOSDAQ	제약	N	N	N	N	N	4440	-100	5	-2.20	436927720	97949	84.28	4540	4540	4410	5900	3180	4540	4460.77	0.72	11905	4710	4625	4560	4475	4410	4592	4442	72	1360	500	2720	5	1	14419252	640	-1.34	5.12	12	0.68	-3304.00	868.00	8910	20230918	-50.17	2700	20230726	64.44	6340	-29.97	20240117	4410	0.68	20240216	8910	-50.17	20230918	2700	64.44	20230726	0.06	N	229000	500	72 억	104238	N	N	13	N	N
79	20240216	110858	57	100.00	KOSDAQ	제약	N	N	N	N	N	4435	-105	5	-2.31	350879430	78570	67.61	4540	4540	4410	5900	3180	4540	4465.82	0.72	5435	4710	4625	4560	4475	4410	4592	4442	72	1360	500	2720	5	1	14419252	639	-1.34	5.11	12	0.54	-3304.00	868.00	8910	20230918	-50.22	2700	20230726	64.26	6340	-30.05	20240117	4410	0.57	20240216	8910	-50.22	20230918	2700	64.26	20230726	0.06	N	229000	500	72 억	104238	N	N	13	N	N
80	20240216	100852	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	-80	5	-1.76	255430085	57111	49.14	4540	4540	4410	5900	3180	4540	4472.52	0.72	2779	4710	4625	4560	4475	4410	4592	4442	72	1360	500	2720	5	1	14419252	643	-1.35	5.14	12	0.40	-3304.00	868.00	8910	20230918	-49.94	2700	20230726	65.19	6340	-29.65	20240117	4410	1.13	20240216	8910	-49.94	20230918	2700	65.19	20230726	0.06	N	229000	500	72 억	104238	N	N	13	N	N
81	20240216	090844	57	100.00	KOSDAQ	제약	N	N	N	N	N	4475	-65	5	-1.43	48540190	10795	9.29	4540	4540	4475	5900	3180	4540	4496.54	0.72	-4146	4710	4625	4560	4475	4410	4592	4442	72	1360	500	2720	5	1	14419252	645	-1.35	5.16	12	0.07	-3304.00	868.00	8910	20230918	-49.78	2700	20230726	65.74	6340	-29.42	20240117	4450	0.56	20240213	8910	-49.78	20230918	2700	65.74	20230726	0.06	N	229000	500	72 억	104238	N	N	13	N	N
82	20240215	160844	57	100.00	KOSDAQ	제약	N	N	N	N	N	4540	-80	5	-1.73	526123685	115903	103.97	4645	4645	4495	6000	3235	4620	4539.34	0.96	-28202	5023	4821	4668	4466	4313	4745	4390	69	1380	500	2770	5	1	13749236	624	-1.37	5.23	12	0.84	-3304.00	868.00	8910	20230918	-49.05	2700	20230726	68.15	6340	-28.39	20240117	4450	2.02	20240213	8910	-49.05	20230918	2700	68.15	20230726	0.05	N	229000	500	68 억	132656	N	N	13	N	N
83	20240215	150849	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	-70	5	-1.52	477261715	105061	94.24	4645	4645	4500	6000	3235	4620	4542.71	0.96	-25296	5023	4821	4668	4466	4313	4745	4390	69	1380	500	2770	5	1	13749236	626	-1.38	5.24	12	0.76	-3304.00	868.00	8910	20230918	-48.93	2700	20230726	68.52	6340	-28.23	20240117	4450	2.25	20240213	8910	-48.93	20230918	2700	68.52	20230726	0.05	N	229000	500	68 억	132656	N	N	211	N	N
84	20240215	140843	57	100.00	KOSDAQ	제약	N	N	N	N	N	4530	-90	5	-1.95	385807475	84817	76.08	4645	4645	4520	6000	3235	4620	4548.70	0.96	-15676	5023	4821	4668	4466	4313	4745	4390	69	1380	500	2770	5	1	13749236	623	-1.37	5.22	12	0.62	-3304.00	868.00	8910	20230918	-49.16	2700	20230726	67.78	6340	-28.55	20240117	4450	1.80	20240213	8910	-49.16	20230918	2700	67.78	20230726	0.05	N	229000	500	68 억	132656	N	N	211	N	N
85	20240215	130824	57	100.00	KOSDAQ	제약	N	N	N	N	N	4540	-80	5	-1.73	284326715	62408	55.98	4645	4645	4520	6000	3235	4620	4555.93	0.96	-9260	5023	4821	4668	4466	4313	4745	4390	69	1380	500	2770	5	1	13749236	624	-1.37	5.23	12	0.45	-3304.00	868.00	8910	20230918	-49.05	2700	20230726	68.15	6340	-28.39	20240117	4450	2.02	20240213	8910	-49.05	20230918	2700	68.15	20230726	0.05	N	229000	500	68 억	132656	N	N	211	N	N
86	20240215	120844	57	100.00	KOSDAQ	제약	N	N	N	N	N	4560	-60	5	-1.30	219655430	48175	43.21	4645	4645	4520	6000	3235	4620	4559.53	0.96	-7871	5023	4821	4668	4466	4313	4745	4390	69	1380	500	2770	5	1	13749236	627	-1.38	5.25	12	0.35	-3304.00	868.00	8910	20230918	-48.82	2700	20230726	68.89	6340	-28.08	20240117	4450	2.47	20240213	8910	-48.82	20230918	2700	68.89	20230726	0.05	N	229000	500	68 억	132656	N	N	211	N	N
87	20240215	110838	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	-20	5	-0.43	143121920	31340	28.11	4645	4645	4520	6000	3235	4620	4566.75	0.96	-5712	5023	4821	4668	4466	4313	4745	4390	69	1380	500	2770	5	1	13749236	632	-1.39	5.30	12	0.23	-3304.00	868.00	8910	20230918	-48.37	2700	20230726	70.37	6340	-27.44	20240117	4450	3.37	20240213	8910	-48.37	20230918	2700	70.37	20230726	0.05	N	229000	500	68 억	132656	N	N	211	N	N
88	20240215	100838	57	100.00	KOSDAQ	제약	N	N	N	N	N	4580	-40	5	-0.87	69519420	15203	13.64	4645	4645	4520	6000	3235	4620	4572.74	0.96	-678	5023	4821	4668	4466	4313	4745	4390	69	1380	500	2770	5	1	13749236	630	-1.39	5.28	12	0.11	-3304.00	868.00	8910	20230918	-48.60	2700	20230726	69.63	6340	-27.76	20240117	4450	2.92	20240213	8910	-48.60	20230918	2700	69.63	20230726	0.05	N	229000	500	68 억	132656	N	N	211	N	N
89	20240215	090841	57	100.00	KOSDAQ	제약	N	N	N	N	N	4560	-60	5	-1.30	25840680	5659	5.08	4645	4645	4520	6000	3235	4620	4566.29	0.96	-333	5023	4821	4668	4466	4313	4745	4390	69	1380	500	2770	5	1	13749236	627	-1.38	5.25	12	0.04	-3304.00	868.00	8910	20230918	-48.82	2700	20230726	68.89	6340	-28.08	20240117	4450	2.47	20240213	8910	-48.82	20230918	2700	68.89	20230726	0.05	N	229000	500	68 억	132656	N	N	211	N	N
90	20240214	160834	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	35	2	0.76	514372300	111061	114.62	4870	4870	4515	5960	3210	4585	4631.46	1.22	-35043	4748	4666	4558	4476	4368	4707	4517	69	1375	500	2750	5	1	13749236	635	-1.40	5.32	12	0.81	-3304.00	868.00	8910	20230918	-48.15	2700	20230726	71.11	6340	-27.13	20240117	4450	3.82	20240213	8910	-48.15	20230918	2700	71.11	20230726	0.05	N	229000	500	68 억	167766	N	N	211	N	N
91	20240214	150836	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	15	2	0.33	505179545	109070	112.56	4870	4870	4515	5960	3210	4585	4631.70	1.22	-35042	4748	4666	4558	4476	4368	4707	4517	69	1375	500	2750	5	1	13749236	632	-1.39	5.30	12	0.79	-3304.00	868.00	8910	20230918	-48.37	2700	20230726	70.37	6340	-27.44	20240117	4450	3.37	20240213	8910	-48.37	20230918	2700	70.37	20230726	0.05	N	229000	500	68 억	167766	N	N	46	N	N
92	20240214	140831	57	100.00	KOSDAQ	제약	N	N	N	N	N	4585	0	3	0.00	487563085	105229	108.60	4870	4870	4515	5960	3210	4585	4633.35	1.22	-34767	4748	4666	4558	4476	4368	4707	4517	69	1375	500	2750	5	1	13749236	630	-1.39	5.28	12	0.77	-3304.00	868.00	8910	20230918	-48.54	2700	20230726	69.81	6340	-27.68	20240117	4450	3.03	20240213	8910	-48.54	20230918	2700	69.81	20230726	0.05	N	229000	500	68 억	167766	N	N	46	N	N
93	20240214	130835	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	15	2	0.33	470152510	101434	104.68	4870	4870	4515	5960	3210	4585	4635.06	1.22	-35313	4748	4666	4558	4476	4368	4707	4517	69	1375	500	2750	5	1	13749236	632	-1.39	5.30	12	0.74	-3304.00	868.00	8910	20230918	-48.37	2700	20230726	70.37	6340	-27.44	20240117	4450	3.37	20240213	8910	-48.37	20230918	2700	70.37	20230726	0.05	N	229000	500	68 억	167766	N	N	46	N	N
94	20240214	120829	57	100.00	KOSDAQ	제약	N	N	N	N	N	4595	10	2	0.22	409095460	88130	90.95	4870	4870	4515	5960	3210	4585	4641.95	1.22	-37418	4748	4666	4558	4476	4368	4707	4517	69	1375	500	2750	5	1	13749236	632	-1.39	5.29	12	0.64	-3304.00	868.00	8910	20230918	-48.43	2700	20230726	70.19	6340	-27.52	20240117	4450	3.26	20240213	8910	-48.43	20230918	2700	70.19	20230726	0.05	N	229000	500	68 억	167766	N	N	46	N	N
95	20240214	110834	57	100.00	KOSDAQ	제약	N	N	N	N	N	4595	10	2	0.22	384697055	82816	85.47	4870	4870	4515	5960	3210	4585	4645.20	1.22	-35882	4748	4666	4558	4476	4368	4707	4517	69	1375	500	2750	5	1	13749236	632	-1.39	5.29	12	0.60	-3304.00	868.00	8910	20230918	-48.43	2700	20230726	70.19	6340	-27.52	20240117	4450	3.26	20240213	8910	-48.43	20230918	2700	70.19	20230726	0.05	N	229000	500	68 억	167766	N	N	46	N	N
96	20240214	090824	57	100.00	KOSDAQ	제약	N	N	N	N	N	4630	45	2	0.98	137977355	28871	29.80	4870	4870	4610	5960	3210	4585	4779.10	1.22	-13859	4748	4666	4558	4476	4368	4707	4517	69	1375	500	2750	5	1	13749236	637	-1.40	5.33	12	0.21	-3304.00	868.00	8910	20230918	-48.04	2700	20230726	71.48	6340	-26.97	20240117	4450	4.04	20240213	8910	-48.04	20230918	2700	71.48	20230726	0.05	N	229000	500	68 억	167766	N	N	46	N	N
97	20240213	160824	57	100.00	KOSDAQ	제약	N	N	N	N	N	4585	85	2	1.89	437883645	96634	92.80	4500	4640	4450	5850	3150	4500	4531.36	1.06	22533	4646	4572	4526	4452	4406	4610	4490	69	1350	500	2700	5	1	13749236	630	-1.39	5.28	12	0.70	-3304.00	868.00	8910	20230918	-48.54	2700	20230726	69.81	6340	-27.68	20240117	4450	3.03	20240213	8910	-48.54	20230918	2700	69.81	20230726	0.05	N	229000	500	68 억	145352	N	N	46	N	N
98	20240213	150821	57	100.00	KOSDAQ	제약	N	N	N	N	N	4580	80	2	1.78	432271300	95406	91.62	4500	4640	4450	5850	3150	4500	4530.86	1.06	22246	4646	4572	4526	4452	4406	4610	4490	69	1350	500	2700	5	1	13749236	630	-1.39	5.28	12	0.69	-3304.00	868.00	8910	20230918	-48.60	2700	20230726	69.63	6340	-27.76	20240117	4450	2.92	20240213	8910	-48.60	20230918	2700	69.63	20230726	0.05	N	229000	500	68 억	145352	N	N	402	N	N
99	20240213	140830	57	100.00	KOSDAQ	제약	N	N	N	N	N	4565	65	2	1.44	388275650	85767	82.36	4500	4640	4450	5850	3150	4500	4527.10	1.06	19832	4646	4572	4526	4452	4406	4610	4490	69	1350	500	2700	5	1	13749236	628	-1.38	5.26	12	0.62	-3304.00	868.00	8910	20230918	-48.77	2700	20230726	69.07	6340	-28.00	20240117	4450	2.58	20240213	8910	-48.77	20230918	2700	69.07	20230726	0.05	N	229000	500	68 억	145352	N	N	402	N	N
100	20240213	130819	57	100.00	KOSDAQ	제약	N	N	N	N	N	4555	55	2	1.22	315854485	70000	67.22	4500	4640	4450	5850	3150	4500	4512.21	1.06	13669	4646	4572	4526	4452	4406	4610	4490	69	1350	500	2700	5	1	13749236	626	-1.38	5.25	12	0.51	-3304.00	868.00	8910	20230918	-48.88	2700	20230726	68.70	6340	-28.15	20240117	4450	2.36	20240213	8910	-48.88	20230918	2700	68.70	20230726	0.05	N	229000	500	68 억	145352	N	N	402	N	N
101	20240213	120830	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	50	2	1.11	271635940	60323	57.93	4500	4640	4450	5850	3150	4500	4503.02	1.06	10541	4646	4572	4526	4452	4406	4610	4490	69	1350	500	2700	5	1	13749236	626	-1.38	5.24	12	0.44	-3304.00	868.00	8910	20230918	-48.93	2700	20230726	68.52	6340	-28.23	20240117	4450	2.25	20240213	8910	-48.93	20230918	2700	68.52	20230726	0.05	N	229000	500	68 억	145352	N	N	402	N	N
102	20240213	110851	57	100.00	KOSDAQ	제약	N	N	N	N	N	4510	10	2	0.22	189863585	42247	40.57	4500	4640	4450	5850	3150	4500	4494.13	1.06	1679	4646	4572	4526	4452	4406	4610	4490	69	1350	500	2700	5	1	13749236	620	-1.37	5.20	12	0.31	-3304.00	868.00	8910	20230918	-49.38	2700	20230726	67.04	6340	-28.86	20240117	4450	1.35	20240213	8910	-49.38	20230918	2700	67.04	20230726	0.05	N	229000	500	68 억	145352	N	N	402	N	N
103	20240213	100703	57	100.00	KOSDAQ	제약	N	N	N	N	N	4510	10	2	0.22	153882610	34262	32.90	4500	4640	4450	5850	3150	4500	4491.35	1.06	1531	4646	4572	4526	4452	4406	4610	4490	69	1350	500	2700	5	1	13749236	620	-1.37	5.20	12	0.25	-3304.00	868.00	8910	20230918	-49.38	2700	20230726	67.04	6340	-28.86	20240117	4450	1.35	20240213	8910	-49.38	20230918	2700	67.04	20230726	0.05	N	229000	500	68 억	145352	N	N	402	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History