KissMeData/260660/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	investmentCareful	shortOverheated
2	20240229	161012	57	100.00	KOSDAQ	제약	N	N	N	N		N	5300	-50	5	-0.93	31094700	5869	40.94	5340	5340	5290	6950	3750	5350	5298.13	1.04	-1433	5410	5380	5320	5290	5230	5395	5305	77	1600	500	3950	10	1	15327021	812	10.11	0.89	12	0.04	524.00	5978.00	7500	20230308	-29.33	5060	20230727	4.74	5900	-10.17	20240110	5190	2.12	20240215	7500	-29.33	20230308	5060	4.74	20230727	1.12	N	260660	500	76 억	159423	N	N	N	N
3	20240229	151016	57	100.00	KOSDAQ	제약	N	N	N	N		N	5300	-50	5	-0.93	25794700	4869	33.96	5340	5340	5290	6950	3750	5350	5297.74	1.04	-1271	5410	5380	5320	5290	5230	5395	5305	77	1600	500	3950	10	1	15327021	812	10.11	0.89	12	0.03	524.00	5978.00	7500	20230308	-29.33	5060	20230727	4.74	5900	-10.17	20240110	5190	2.12	20240215	7500	-29.33	20230308	5060	4.74	20230727	1.12	N	260660	500	76 억	159423	N	N	N	N
4	20240229	141017	57	100.00	KOSDAQ	제약	N	N	N	N		N	5300	-50	5	-0.93	22938080	4329	30.20	5340	5340	5290	6950	3750	5350	5298.70	1.04	-1136	5410	5380	5320	5290	5230	5395	5305	77	1600	500	3950	10	1	15327021	812	10.11	0.89	12	0.03	524.00	5978.00	7500	20230308	-29.33	5060	20230727	4.74	5900	-10.17	20240110	5190	2.12	20240215	7500	-29.33	20230308	5060	4.74	20230727	1.12	N	260660	500	76 억	159423	N	N	N	N
5	20240229	131015	57	100.00	KOSDAQ	제약	N	N	N	N		N	5330	-20	5	-0.37	20805560	3927	27.39	5340	5340	5290	6950	3750	5350	5298.08	1.04	-785	5410	5380	5320	5290	5230	5395	5305	77	1600	500	3950	10	1	15327021	817	10.17	0.89	12	0.03	524.00	5978.00	7500	20230308	-28.93	5060	20230727	5.34	5900	-9.66	20240110	5190	2.70	20240215	7500	-28.93	20230308	5060	5.34	20230727	1.12	N	260660	500	76 억	159423	N	N	N	N
6	20240229	121015	57	100.00	KOSDAQ	제약	N	N	N	N		N	5290	-60	5	-1.12	14413220	2720	18.97	5340	5340	5290	6950	3750	5350	5298.98	1.04	-741	5410	5380	5320	5290	5230	5395	5305	77	1600	500	3950	10	1	15327021	811	10.10	0.88	12	0.02	524.00	5978.00	7500	20230308	-29.47	5060	20230727	4.55	5900	-10.34	20240110	5190	1.93	20240215	7500	-29.47	20230308	5060	4.55	20230727	1.12	N	260660	500	76 억	159423	N	N	N	N
7	20240229	111017	57	100.00	KOSDAQ	제약	N	N	N	N		N	5290	-60	5	-1.12	13899970	2623	18.30	5340	5340	5290	6950	3750	5350	5299.26	1.04	-666	5410	5380	5320	5290	5230	5395	5305	77	1600	500	3950	10	1	15327021	811	10.10	0.88	12	0.02	524.00	5978.00	7500	20230308	-29.47	5060	20230727	4.55	5900	-10.34	20240110	5190	1.93	20240215	7500	-29.47	20230308	5060	4.55	20230727	1.12	N	260660	500	76 억	159423	N	N	N	N
8	20240229	101019	57	100.00	KOSDAQ	제약	N	N	N	N		N	5300	-50	5	-0.93	5783270	1090	7.60	5340	5340	5290	6950	3750	5350	5305.75	1.04	-215	5410	5380	5320	5290	5230	5395	5305	77	1600	500	3950	10	1	15327021	812	10.11	0.89	12	0.01	524.00	5978.00	7500	20230308	-29.33	5060	20230727	4.74	5900	-10.17	20240110	5190	2.12	20240215	7500	-29.33	20230308	5060	4.74	20230727	1.12	N	260660	500	76 억	159423	N	N	N	N
9	20240229	091016	57	100.00	KOSDAQ	제약	N	N	N	N		N	5310	-40	5	-0.75	1655570	311	2.17	5340	5340	5310	6950	3750	5350	5323.38	1.04	-128	5410	5380	5320	5290	5230	5395	5305	77	1600	500	3950	10	1	15327021	814	10.13	0.89	12	0.00	524.00	5978.00	7500	20230308	-29.20	5060	20230727	4.94	5900	-10.00	20240110	5190	2.31	20240215	7500	-29.20	20230308	5060	4.94	20230727	1.12	N	260660	500	76 억	159423	N	N	N	N
10	20240228	160918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5350	50	2	0.94	75654260	14316	66.72	5300	5350	5260	6890	3710	5300	5284.59	1.06	-3372	5460	5380	5320	5240	5180	5350	5210	77	1590	500	3920	10	1	15327021	820	10.21	0.89	12	0.09	524.00	5978.00	7500	20230308	-28.67	5060	20230727	5.73	5900	-9.32	20240110	5190	3.08	20240215	7500	-28.67	20230308	5060	5.73	20230727	1.12	N	260660	500	76 억	162795	N	N	N	N
11	20240228	150918	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5300	0	3	0.00	71882170	13606	63.41	5300	5330	5260	6890	3710	5300	5283.12	1.06	-3267	5460	5380	5320	5240	5180	5350	5210	77	1590	500	3920	10	1	15327021	812	10.11	0.89	12	0.09	524.00	5978.00	7500	20230308	-29.33	5060	20230727	4.74	5900	-10.17	20240110	5190	2.12	20240215	7500	-29.33	20230308	5060	4.74	20230727	1.12	N	260660	500	76 억	162795	N	N	N	N
12	20240228	141015	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5300	0	3	0.00	60807900	11510	53.64	5300	5330	5260	6890	3710	5300	5283.05	1.06	-3267	5460	5380	5320	5240	5180	5350	5210	77	1590	500	3920	10	1	15327021	812	10.11	0.89	12	0.08	524.00	5978.00	7500	20230308	-29.33	5060	20230727	4.74	5900	-10.17	20240110	5190	2.12	20240215	7500	-29.33	20230308	5060	4.74	20230727	1.12	N	260660	500	76 억	162795	N	N	N	N
13	20240228	131014	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5330	30	2	0.57	37719850	7128	33.22	5300	5330	5260	6890	3710	5300	5291.79	1.06	-3157	5460	5380	5320	5240	5180	5350	5210	77	1590	500	3920	10	1	15327021	817	10.17	0.89	12	0.05	524.00	5978.00	7500	20230308	-28.93	5060	20230727	5.34	5900	-9.66	20240110	5190	2.70	20240215	7500	-28.93	20230308	5060	5.34	20230727	1.12	N	260660	500	76 억	162795	N	N	N	N
14	20240228	121018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5270	-30	5	-0.57	9142650	1729	8.06	5300	5310	5270	6890	3710	5300	5287.83	1.06	-667	5460	5380	5320	5240	5180	5350	5210	77	1590	500	3920	10	1	15327021	808	10.06	0.88	12	0.01	524.00	5978.00	7500	20230308	-29.73	5060	20230727	4.15	5900	-10.68	20240110	5190	1.54	20240215	7500	-29.73	20230308	5060	4.15	20230727	1.12	N	260660	500	76 억	162795	N	N	N	N
15	20240228	110934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5280	-20	5	-0.38	7970000	1507	7.02	5300	5310	5270	6890	3710	5300	5288.65	1.06	-600	5460	5380	5320	5240	5180	5350	5210	77	1590	500	3920	10	1	15327021	809	10.08	0.88	12	0.01	524.00	5978.00	7500	20230308	-29.60	5060	20230727	4.35	5900	-10.51	20240110	5190	1.73	20240215	7500	-29.60	20230308	5060	4.35	20230727	1.12	N	260660	500	76 억	162795	N	N	N	N
16	20240228	101016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5300	0	3	0.00	5191350	981	4.57	5300	5310	5270	6890	3710	5300	5291.90	1.06	-427	5460	5380	5320	5240	5180	5350	5210	77	1590	500	3920	10	1	15327021	812	10.11	0.89	12	0.01	524.00	5978.00	7500	20230308	-29.33	5060	20230727	4.74	5900	-10.17	20240110	5190	2.12	20240215	7500	-29.33	20230308	5060	4.74	20230727	1.12	N	260660	500	76 억	162795	N	N	N	N
17	20240228	091019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5280	-20	5	-0.38	1573330	297	1.38	5300	5310	5270	6890	3710	5300	5297.41	1.06	-109	5460	5380	5320	5240	5180	5350	5210	77	1590	500	3920	10	1	15327021	809	10.08	0.88	12	0.00	524.00	5978.00	7500	20230308	-29.60	5060	20230727	4.35	5900	-10.51	20240110	5190	1.73	20240215	7500	-29.60	20230308	5060	4.35	20230727	1.12	N	260660	500	76 억	162795	N	N	N	N
18	20240227	161013	57	100.00	KOSDAQ	제약	N	N	N	N		N	5300	-70	5	-1.30	113836150	21458	144.27	5400	5400	5260	6980	3760	5370	5305.07	1.08	-5330	5590	5480	5390	5280	5190	5435	5235	77	1610	500	3970	10	1	15327021	812	10.11	0.89	12	0.14	524.00	5978.00	7500	20230308	-29.33	5060	20230727	4.74	5900	-10.17	20240110	5190	2.12	20240215	7500	-29.33	20230308	5060	4.74	20230727	1.13	N	260660	500	76 억	165542	N	N	N	N
19	20240227	151015	57	100.00	KOSDAQ	제약	N	N	N	N		N	5300	-70	5	-1.30	107322810	20229	136.01	5400	5400	5260	6980	3760	5370	5305.39	1.08	-5330	5590	5480	5390	5280	5190	5435	5235	77	1610	500	3970	10	1	15327021	812	10.11	0.89	12	0.13	524.00	5978.00	7500	20230308	-29.33	5060	20230727	4.74	5900	-10.17	20240110	5190	2.12	20240215	7500	-29.33	20230308	5060	4.74	20230727	1.13	N	260660	500	76 억	165542	N	N	N	N
20	20240227	141011	57	100.00	KOSDAQ	제약	N	N	N	N		N	5310	-60	5	-1.12	45135510	8449	56.81	5400	5400	5300	6980	3760	5370	5342.11	1.08	-4407	5590	5480	5390	5280	5190	5435	5235	77	1610	500	3970	10	1	15327021	814	10.13	0.89	12	0.06	524.00	5978.00	7500	20230308	-29.20	5060	20230727	4.94	5900	-10.00	20240110	5190	2.31	20240215	7500	-29.20	20230308	5060	4.94	20230727	1.13	N	260660	500	76 억	165542	N	N	N	N
21	20240227	130933	57	100.00	KOSDAQ	제약	N	N	N	N		N	5310	-60	5	-1.12	41562450	7776	52.28	5400	5400	5310	6980	3760	5370	5344.97	1.08	-4132	5590	5480	5390	5280	5190	5435	5235	77	1610	500	3970	10	1	15327021	814	10.13	0.89	12	0.05	524.00	5978.00	7500	20230308	-29.20	5060	20230727	4.94	5900	-10.00	20240110	5190	2.31	20240215	7500	-29.20	20230308	5060	4.94	20230727	1.13	N	260660	500	76 억	165542	N	N	N	N
22	20240227	121015	57	100.00	KOSDAQ	제약	N	N	N	N		N	5310	-60	5	-1.12	39086400	7310	49.15	5400	5400	5310	6980	3760	5370	5346.98	1.08	-3869	5590	5480	5390	5280	5190	5435	5235	77	1610	500	3970	10	1	15327021	814	10.13	0.89	12	0.05	524.00	5978.00	7500	20230308	-29.20	5060	20230727	4.94	5900	-10.00	20240110	5190	2.31	20240215	7500	-29.20	20230308	5060	4.94	20230727	1.13	N	260660	500	76 억	165542	N	N	N	N
23	20240227	111015	57	100.00	KOSDAQ	제약	N	N	N	N		N	5320	-50	5	-0.93	30949850	5782	38.88	5400	5400	5310	6980	3760	5370	5352.79	1.08	-2459	5590	5480	5390	5280	5190	5435	5235	77	1610	500	3970	10	1	15327021	815	10.15	0.89	12	0.04	524.00	5978.00	7500	20230308	-29.07	5060	20230727	5.14	5900	-9.83	20240110	5190	2.50	20240215	7500	-29.07	20230308	5060	5.14	20230727	1.13	N	260660	500	76 억	165542	N	N	N	N
24	20240227	101010	57	100.00	KOSDAQ	제약	N	N	N	N		N	5310	-60	5	-1.12	24610780	4594	30.89	5400	5400	5310	6980	3760	5370	5357.16	1.08	-2018	5590	5480	5390	5280	5190	5435	5235	77	1610	500	3970	10	1	15327021	814	10.13	0.89	12	0.03	524.00	5978.00	7500	20230308	-29.20	5060	20230727	4.94	5900	-10.00	20240110	5190	2.31	20240215	7500	-29.20	20230308	5060	4.94	20230727	1.13	N	260660	500	76 억	165542	N	N	N	N
25	20240227	091014	57	100.00	KOSDAQ	제약	N	N	N	N		N	5320	-50	5	-0.93	15422030	2866	19.27	5400	5400	5320	6980	3760	5370	5381.03	1.08	-1084	5590	5480	5390	5280	5190	5435	5235	77	1610	500	3970	10	1	15327021	815	10.15	0.89	12	0.02	524.00	5978.00	7500	20230308	-29.07	5060	20230727	5.14	5900	-9.83	20240110	5190	2.50	20240215	7500	-29.07	20230308	5060	5.14	20230727	1.13	N	260660	500	76 억	165542	N	N	N	N
26	20240226	161009	57	100.00	KOSDAQ	제약	N	N	N	N		N	5370	10	2	0.19	80028500	14873	192.93	5470	5500	5300	6960	3760	5360	5380.79	1.09	-2346	5453	5406	5373	5326	5293	5390	5310	77	1600	500	3960	10	1	15327021	823	10.25	0.90	12	0.10	524.00	5978.00	7500	20230308	-28.40	5060	20230727	6.13	5900	-8.98	20240110	5190	3.47	20240215	7500	-28.40	20230308	5060	6.13	20230727	1.13	N	260660	500	76 억	167791	N	N	N	N
27	20240226	151003	57	100.00	KOSDAQ	제약	N	N	N	N		N	5350	-10	5	-0.19	77352150	14372	186.43	5470	5500	5300	6960	3760	5360	5382.14	1.09	-2301	5453	5406	5373	5326	5293	5390	5310	77	1600	500	3960	10	1	15327021	820	10.21	0.89	12	0.09	524.00	5978.00	7500	20230308	-28.67	5060	20230727	5.73	5900	-9.32	20240110	5190	3.08	20240215	7500	-28.67	20230308	5060	5.73	20230727	1.13	N	260660	500	76 억	167791	N	N	N	N
28	20240226	141008	57	100.00	KOSDAQ	제약	N	N	N	N		N	5340	-20	5	-0.37	68806570	12772	165.68	5470	5500	5300	6960	3760	5360	5387.30	1.09	-2144	5453	5406	5373	5326	5293	5390	5310	77	1600	500	3960	10	1	15327021	818	10.19	0.89	12	0.08	524.00	5978.00	7500	20230308	-28.80	5060	20230727	5.53	5900	-9.49	20240110	5190	2.89	20240215	7500	-28.80	20230308	5060	5.53	20230727	1.13	N	260660	500	76 억	167791	N	N	N	N
29	20240226	131001	57	100.00	KOSDAQ	제약	N	N	N	N		N	5350	-10	5	-0.19	63601900	11798	153.04	5470	5500	5300	6960	3760	5360	5390.91	1.09	-2128	5453	5406	5373	5326	5293	5390	5310	77	1600	500	3960	10	1	15327021	820	10.21	0.89	12	0.08	524.00	5978.00	7500	20230308	-28.67	5060	20230727	5.73	5900	-9.32	20240110	5190	3.08	20240215	7500	-28.67	20230308	5060	5.73	20230727	1.13	N	260660	500	76 억	167791	N	N	N	N
30	20240226	121001	57	100.00	KOSDAQ	제약	N	N	N	N		N	5350	-10	5	-0.19	60873320	11288	146.43	5470	5500	5300	6960	3760	5360	5392.75	1.09	-2113	5453	5406	5373	5326	5293	5390	5310	77	1600	500	3960	10	1	15327021	820	10.21	0.89	12	0.07	524.00	5978.00	7500	20230308	-28.67	5060	20230727	5.73	5900	-9.32	20240110	5190	3.08	20240215	7500	-28.67	20230308	5060	5.73	20230727	1.13	N	260660	500	76 억	167791	N	N	N	N
31	20240226	110959	57	100.00	KOSDAQ	제약	N	N	N	N		N	5370	10	2	0.19	45568650	8410	109.09	5470	5500	5340	6960	3760	5360	5418.39	1.09	-2108	5453	5406	5373	5326	5293	5390	5310	77	1600	500	3960	10	1	15327021	823	10.25	0.90	12	0.05	524.00	5978.00	7500	20230308	-28.40	5060	20230727	6.13	5900	-8.98	20240110	5190	3.47	20240215	7500	-28.40	20230308	5060	6.13	20230727	1.13	N	260660	500	76 억	167791	N	N	N	N
32	20240226	100957	57	100.00	KOSDAQ	제약	N	N	N	N		N	5350	-10	5	-0.19	33289580	6117	79.35	5470	5500	5350	6960	3760	5360	5442.14	1.09	-1196	5453	5406	5373	5326	5293	5390	5310	77	1600	500	3960	10	1	15327021	820	10.21	0.89	12	0.04	524.00	5978.00	7500	20230308	-28.67	5060	20230727	5.73	5900	-9.32	20240110	5190	3.08	20240215	7500	-28.67	20230308	5060	5.73	20230727	1.13	N	260660	500	76 억	167791	N	N	N	N
33	20240226	090956	57	100.00	KOSDAQ	제약	N	N	N	N		N	5370	10	2	0.19	28388530	5202	67.48	5470	5500	5360	6960	3760	5360	5457.23	1.09	-920	5453	5406	5373	5326	5293	5390	5310	77	1600	500	3960	10	1	15327021	823	10.25	0.90	12	0.03	524.00	5978.00	7500	20230308	-28.40	5060	20230727	6.13	5900	-8.98	20240110	5190	3.47	20240215	7500	-28.40	20230308	5060	6.13	20230727	1.13	N	260660	500	76 억	167791	N	N	N	N
34	20240223	160957	57	100.00	KOSDAQ	제약	N	N	N	N		N	5360	-50	5	-0.92	39926550	7446	36.85	5420	5420	5340	7030	3790	5410	5362.15	1.10	-1417	5516	5462	5386	5332	5256	5490	5360	77	1620	500	4000	10	1	15327021	822	10.23	0.90	12	0.05	524.00	5978.00	7500	20230308	-28.53	5060	20230727	5.93	5900	-9.15	20240110	5190	3.28	20240215	7500	-28.53	20230308	5060	5.93	20230727	1.14	N	260660	500	76 억	169208	N	N	N	N
35	20240223	150950	57	100.00	KOSDAQ	제약	N	N	N	N		N	5370	-40	5	-0.74	37734200	7037	34.82	5420	5420	5340	7030	3790	5410	5362.26	1.10	-1265	5516	5462	5386	5332	5256	5490	5360	77	1620	500	4000	10	1	15327021	823	10.25	0.90	12	0.05	524.00	5978.00	7500	20230308	-28.40	5060	20230727	6.13	5900	-8.98	20240110	5190	3.47	20240215	7500	-28.40	20230308	5060	6.13	20230727	1.14	N	260660	500	76 억	169208	N	N	N	N
36	20240223	140952	57	100.00	KOSDAQ	제약	N	N	N	N		N	5360	-50	5	-0.92	37685790	7028	34.78	5420	5420	5340	7030	3790	5410	5362.24	1.10	-1256	5516	5462	5386	5332	5256	5490	5360	77	1620	500	4000	10	1	15327021	822	10.23	0.90	12	0.05	524.00	5978.00	7500	20230308	-28.53	5060	20230727	5.93	5900	-9.15	20240110	5190	3.28	20240215	7500	-28.53	20230308	5060	5.93	20230727	1.14	N	260660	500	76 억	169208	N	N	N	N
37	20240223	130949	57	100.00	KOSDAQ	제약	N	N	N	N		N	5390	-20	5	-0.37	32246440	6015	29.77	5420	5420	5340	7030	3790	5410	5361.00	1.10	-898	5516	5462	5386	5332	5256	5490	5360	77	1620	500	4000	10	1	15327021	826	10.29	0.90	12	0.04	524.00	5978.00	7500	20230308	-28.13	5060	20230727	6.52	5900	-8.64	20240110	5190	3.85	20240215	7500	-28.13	20230308	5060	6.52	20230727	1.14	N	260660	500	76 억	169208	N	N	N	N
38	20240223	120952	57	100.00	KOSDAQ	제약	N	N	N	N		N	5380	-30	5	-0.55	30182910	5631	27.87	5420	5420	5340	7030	3790	5410	5360.13	1.10	-844	5516	5462	5386	5332	5256	5490	5360	77	1620	500	4000	10	1	15327021	825	10.27	0.90	12	0.04	524.00	5978.00	7500	20230308	-28.27	5060	20230727	6.32	5900	-8.81	20240110	5190	3.66	20240215	7500	-28.27	20230308	5060	6.32	20230727	1.14	N	260660	500	76 억	169208	N	N	N	N
39	20240223	110940	57	100.00	KOSDAQ	제약	N	N	N	N		N	5360	-50	5	-0.92	29348160	5476	27.10	5420	5420	5340	7030	3790	5410	5359.42	1.10	-820	5516	5462	5386	5332	5256	5490	5360	77	1620	500	4000	10	1	15327021	822	10.23	0.90	12	0.04	524.00	5978.00	7500	20230308	-28.53	5060	20230727	5.93	5900	-9.15	20240110	5190	3.28	20240215	7500	-28.53	20230308	5060	5.93	20230727	1.14	N	260660	500	76 억	169208	N	N	N	N
40	20240223	100947	57	100.00	KOSDAQ	제약	N	N	N	N		N	5370	-40	5	-0.74	19814640	3696	18.29	5420	5420	5340	7030	3790	5410	5361.10	1.10	-794	5516	5462	5386	5332	5256	5490	5360	77	1620	500	4000	10	1	15327021	823	10.25	0.90	12	0.02	524.00	5978.00	7500	20230308	-28.40	5060	20230727	6.13	5900	-8.98	20240110	5190	3.47	20240215	7500	-28.40	20230308	5060	6.13	20230727	1.14	N	260660	500	76 억	169208	N	N	N	N
41	20240223	090949	57	100.00	KOSDAQ	제약	N	N	N	N		N	5390	-20	5	-0.37	270340	50	0.25	5420	5420	5390	7030	3790	5410	5406.80	1.10	-33	5516	5462	5386	5332	5256	5490	5360	77	1620	500	4000	10	1	15327021	826	10.29	0.90	12	0.00	524.00	5978.00	7500	20230308	-28.13	5060	20230727	6.52	5900	-8.64	20240110	5190	3.85	20240215	7500	-28.13	20230308	5060	6.52	20230727	1.14	N	260660	500	76 억	169208	N	N	N	N
42	20240222	160936	57	100.00	KOSDAQ	제약	N	N	N	N		N	5410	10	2	0.19	108421140	20206	58.28	5380	5440	5310	7020	3780	5400	5365.77	1.16	-7781	5473	5436	5363	5326	5253	5455	5345	77	1620	500	3990	10	1	15327021	829	10.32	0.90	12	0.13	524.00	5978.00	7500	20230308	-27.87	5060	20230727	6.92	5900	-8.31	20240110	5190	4.24	20240215	7500	-27.87	20230308	5060	6.92	20230727	1.13	N	260660	500	76 억	177497	N	N	N	N
43	20240222	150946	57	100.00	KOSDAQ	제약	N	N	N	N		N	5370	-30	5	-0.56	107743200	20080	57.91	5380	5440	5310	7020	3780	5400	5365.70	1.16	-7686	5473	5436	5363	5326	5253	5455	5345	77	1620	500	3990	10	1	15327021	823	10.25	0.90	12	0.13	524.00	5978.00	7500	20230308	-28.40	5060	20230727	6.13	5900	-8.98	20240110	5190	3.47	20240215	7500	-28.40	20230308	5060	6.13	20230727	1.13	N	260660	500	76 억	177497	N	N	N	N
44	20240222	140943	57	100.00	KOSDAQ	제약	N	N	N	N		N	5340	-60	5	-1.11	74855550	13983	40.33	5380	5390	5310	7020	3780	5400	5353.33	1.16	-5951	5473	5436	5363	5326	5253	5455	5345	77	1620	500	3990	10	1	15327021	818	10.19	0.89	12	0.09	524.00	5978.00	7500	20230308	-28.80	5060	20230727	5.53	5900	-9.49	20240110	5190	2.89	20240215	7500	-28.80	20230308	5060	5.53	20230727	1.13	N	260660	500	76 억	177497	N	N	N	N
45	20240222	130929	57	100.00	KOSDAQ	제약	N	N	N	N		N	5340	-60	5	-1.11	65485470	12229	35.27	5380	5390	5310	7020	3780	5400	5354.93	1.16	-5896	5473	5436	5363	5326	5253	5455	5345	77	1620	500	3990	10	1	15327021	818	10.19	0.89	12	0.08	524.00	5978.00	7500	20230308	-28.80	5060	20230727	5.53	5900	-9.49	20240110	5190	2.89	20240215	7500	-28.80	20230308	5060	5.53	20230727	1.13	N	260660	500	76 억	177497	N	N	N	N
46	20240222	120940	57	100.00	KOSDAQ	제약	N	N	N	N		N	5370	-30	5	-0.56	43894400	8185	23.61	5380	5390	5340	7020	3780	5400	5362.79	1.16	-5376	5473	5436	5363	5326	5253	5455	5345	77	1620	500	3990	10	1	15327021	823	10.25	0.90	12	0.05	524.00	5978.00	7500	20230308	-28.40	5060	20230727	6.13	5900	-8.98	20240110	5190	3.47	20240215	7500	-28.40	20230308	5060	6.13	20230727	1.13	N	260660	500	76 억	177497	N	N	N	N
47	20240222	110938	57	100.00	KOSDAQ	제약	N	N	N	N		N	5360	-40	5	-0.74	12066210	2250	6.49	5380	5390	5340	7020	3780	5400	5362.76	1.16	-1235	5473	5436	5363	5326	5253	5455	5345	77	1620	500	3990	10	1	15327021	822	10.23	0.90	12	0.01	524.00	5978.00	7500	20230308	-28.53	5060	20230727	5.93	5900	-9.15	20240110	5190	3.28	20240215	7500	-28.53	20230308	5060	5.93	20230727	1.13	N	260660	500	76 억	177497	N	N	N	N
48	20240222	100930	57	100.00	KOSDAQ	제약	N	N	N	N		N	5360	-40	5	-0.74	6680110	1246	3.59	5380	5390	5340	7020	3780	5400	5361.24	1.16	-549	5473	5436	5363	5326	5253	5455	5345	77	1620	500	3990	10	1	15327021	822	10.23	0.90	12	0.01	524.00	5978.00	7500	20230308	-28.53	5060	20230727	5.93	5900	-9.15	20240110	5190	3.28	20240215	7500	-28.53	20230308	5060	5.93	20230727	1.13	N	260660	500	76 억	177497	N	N	N	N
49	20240222	090947	57	100.00	KOSDAQ	제약	N	N	N	N		N	5360	-40	5	-0.74	1385880	258	0.74	5380	5380	5340	7020	3780	5400	5371.63	1.16	-97	5473	5436	5363	5326	5253	5455	5345	77	1620	500	3990	10	1	15327021	822	10.23	0.90	12	0.00	524.00	5978.00	7500	20230308	-28.53	5060	20230727	5.93	5900	-9.15	20240110	5190	3.28	20240215	7500	-28.53	20230308	5060	5.93	20230727	1.13	N	260660	500	76 억	177497	N	N	N	N
50	20240221	160936	57	100.00	KOSDAQ	제약	N	N	N	N		N	5400	60	2	1.12	184426820	34667	70.58	5370	5400	5290	6940	3740	5340	5319.95	1.15	1387	5506	5422	5376	5292	5246	5400	5270	77	1600	500	3950	10	1	15327021	828	10.31	0.90	12	0.23	524.00	5978.00	7500	20230308	-28.00	5060	20230727	6.72	5900	-8.47	20240110	5190	4.05	20240215	7500	-28.00	20230308	5060	6.72	20230727	1.12	N	260660	500	76 억	176110	N	N	N	N
51	20240221	150926	57	100.00	KOSDAQ	제약	N	N	N	N		N	5330	-10	5	-0.19	172933810	32519	66.21	5370	5380	5290	6940	3740	5340	5317.93	1.15	1484	5506	5422	5376	5292	5246	5400	5270	77	1600	500	3950	10	1	15327021	817	10.17	0.89	12	0.21	524.00	5978.00	7500	20230308	-28.93	5060	20230727	5.34	5900	-9.66	20240110	5190	2.70	20240215	7500	-28.93	20230308	5060	5.34	20230727	1.12	N	260660	500	76 억	176110	N	N	N	N
52	20240221	140926	57	100.00	KOSDAQ	제약	N	N	N	N		N	5340	0	3	0.00	126541890	23783	48.42	5370	5380	5290	6940	3740	5340	5320.69	1.15	3315	5506	5422	5376	5292	5246	5400	5270	77	1600	500	3950	10	1	15327021	818	10.19	0.89	12	0.16	524.00	5978.00	7500	20230308	-28.80	5060	20230727	5.53	5900	-9.49	20240110	5190	2.89	20240215	7500	-28.80	20230308	5060	5.53	20230727	1.12	N	260660	500	76 억	176110	N	N	N	N
53	20240221	130926	57	100.00	KOSDAQ	제약	N	N	N	N		N	5340	0	3	0.00	122769380	23075	46.98	5370	5380	5290	6940	3740	5340	5320.45	1.15	3624	5506	5422	5376	5292	5246	5400	5270	77	1600	500	3950	10	1	15327021	818	10.19	0.89	12	0.15	524.00	5978.00	7500	20230308	-28.80	5060	20230727	5.53	5900	-9.49	20240110	5190	2.89	20240215	7500	-28.80	20230308	5060	5.53	20230727	1.12	N	260660	500	76 억	176110	N	N	N	N
54	20240221	120929	57	100.00	KOSDAQ	제약	N	N	N	N		N	5380	40	2	0.75	96052650	18065	36.78	5370	5380	5290	6940	3740	5340	5317.06	1.15	6662	5506	5422	5376	5292	5246	5400	5270	77	1600	500	3950	10	1	15327021	825	10.27	0.90	12	0.12	524.00	5978.00	7500	20230308	-28.27	5060	20230727	6.32	5900	-8.81	20240110	5190	3.66	20240215	7500	-28.27	20230308	5060	6.32	20230727	1.12	N	260660	500	76 억	176110	N	N	N	N
55	20240221	110934	57	100.00	KOSDAQ	제약	N	N	N	N		N	5360	20	2	0.37	85069190	16014	32.60	5370	5370	5290	6940	3740	5340	5312.18	1.15	7922	5506	5422	5376	5292	5246	5400	5270	77	1600	500	3950	10	1	15327021	822	10.23	0.90	12	0.10	524.00	5978.00	7500	20230308	-28.53	5060	20230727	5.93	5900	-9.15	20240110	5190	3.28	20240215	7500	-28.53	20230308	5060	5.93	20230727	1.12	N	260660	500	76 억	176110	N	N	N	N
56	20240221	100927	57	100.00	KOSDAQ	제약	N	N	N	N		N	5320	-20	5	-0.37	66779880	12591	25.64	5370	5370	5290	6940	3740	5340	5303.78	1.15	7985	5506	5422	5376	5292	5246	5400	5270	77	1600	500	3950	10	1	15327021	815	10.15	0.89	12	0.08	524.00	5978.00	7500	20230308	-29.07	5060	20230727	5.14	5900	-9.83	20240110	5190	2.50	20240215	7500	-29.07	20230308	5060	5.14	20230727	1.12	N	260660	500	76 억	176110	N	N	N	N
57	20240221	090926	57	100.00	KOSDAQ	제약	N	N	N	N		N	5340	0	3	0.00	63743890	12020	24.47	5370	5370	5290	6940	3740	5340	5303.15	1.15	8378	5506	5422	5376	5292	5246	5400	5270	77	1600	500	3950	10	1	15327021	818	10.19	0.89	12	0.08	524.00	5978.00	7500	20230308	-28.80	5060	20230727	5.53	5900	-9.49	20240110	5190	2.89	20240215	7500	-28.80	20230308	5060	5.53	20230727	1.12	N	260660	500	76 억	176110	N	N	N	N
58	20240220	160921	57	100.00	KOSDAQ	제약	N	N	N	N		N	5340	-110	5	-2.02	263610010	49116	279.13	5450	5460	5330	7080	3820	5450	5367.09	1.11	5311	5536	5492	5436	5392	5336	5515	5415	77	1630	500	4030	10	1	15327021	818	10.19	0.89	12	0.32	524.00	5978.00	7500	20230308	-28.80	5060	20230727	5.53	5900	-9.49	20240110	5190	2.89	20240215	7500	-28.80	20230308	5060	5.53	20230727	1.10	N	260660	500	76 억	170799	N	N	N	N
59	20240220	150920	57	100.00	KOSDAQ	제약	N	N	N	N		N	5340	-110	5	-2.02	253991250	47315	268.90	5450	5460	5330	7080	3820	5450	5368.09	1.11	6810	5536	5492	5436	5392	5336	5515	5415	77	1630	500	4030	10	1	15327021	818	10.19	0.89	12	0.31	524.00	5978.00	7500	20230308	-28.80	5060	20230727	5.53	5900	-9.49	20240110	5190	2.89	20240215	7500	-28.80	20230308	5060	5.53	20230727	1.10	N	260660	500	76 억	170799	N	N	N	N
60	20240220	140919	57	100.00	KOSDAQ	제약	N	N	N	N		N	5370	-80	5	-1.47	231882980	43188	245.44	5450	5460	5330	7080	3820	5450	5369.15	1.11	8742	5536	5492	5436	5392	5336	5515	5415	77	1630	500	4030	10	1	15327021	823	10.25	0.90	12	0.28	524.00	5978.00	7500	20230308	-28.40	5060	20230727	6.13	5900	-8.98	20240110	5190	3.47	20240215	7500	-28.40	20230308	5060	6.13	20230727	1.10	N	260660	500	76 억	170799	N	N	N	N
61	20240220	130921	57	100.00	KOSDAQ	제약	N	N	N	N		N	5380	-70	5	-1.28	227854620	42439	241.19	5450	5460	5330	7080	3820	5450	5368.99	1.11	8875	5536	5492	5436	5392	5336	5515	5415	77	1630	500	4030	10	1	15327021	825	10.27	0.90	12	0.28	524.00	5978.00	7500	20230308	-28.27	5060	20230727	6.32	5900	-8.81	20240110	5190	3.66	20240215	7500	-28.27	20230308	5060	6.32	20230727	1.10	N	260660	500	76 억	170799	N	N	N	N
62	20240220	120914	57	100.00	KOSDAQ	제약	N	N	N	N		N	5360	-90	5	-1.65	226432530	42175	239.69	5450	5460	5330	7080	3820	5450	5368.88	1.11	8925	5536	5492	5436	5392	5336	5515	5415	77	1630	500	4030	10	1	15327021	822	10.23	0.90	12	0.28	524.00	5978.00	7500	20230308	-28.53	5060	20230727	5.93	5900	-9.15	20240110	5190	3.28	20240215	7500	-28.53	20230308	5060	5.93	20230727	1.10	N	260660	500	76 억	170799	N	N	N	N
63	20240220	110916	57	100.00	KOSDAQ	제약	N	N	N	N		N	5360	-90	5	-1.65	223458760	41622	236.54	5450	5460	5330	7080	3820	5450	5368.77	1.11	9291	5536	5492	5436	5392	5336	5515	5415	77	1630	500	4030	10	1	15327021	822	10.23	0.90	12	0.27	524.00	5978.00	7500	20230308	-28.53	5060	20230727	5.93	5900	-9.15	20240110	5190	3.28	20240215	7500	-28.53	20230308	5060	5.93	20230727	1.10	N	260660	500	76 억	170799	N	N	N	N
64	20240220	100909	57	100.00	KOSDAQ	제약	N	N	N	N		N	5440	-10	5	-0.18	14979850	2748	15.62	5450	5460	5430	7080	3820	5450	5451.18	1.11	-996	5536	5492	5436	5392	5336	5515	5415	77	1630	500	4030	10	1	15327021	834	10.38	0.91	12	0.02	524.00	5978.00	7500	20230308	-27.47	5060	20230727	7.51	5900	-7.80	20240110	5190	4.82	20240215	7500	-27.47	20230308	5060	7.51	20230727	1.10	N	260660	500	76 억	170799	N	N	N	N
65	20240220	090926	57	100.00	KOSDAQ	제약	N	N	N	N		N	5460	10	2	0.18	5716470	1047	5.95	5450	5460	5450	7080	3820	5450	5459.86	1.11	-41	5536	5492	5436	5392	5336	5515	5415	77	1630	500	4030	10	1	15327021	837	10.42	0.91	12	0.01	524.00	5978.00	7500	20230308	-27.20	5060	20230727	7.91	5900	-7.46	20240110	5190	5.20	20240215	7500	-27.20	20230308	5060	7.91	20230727	1.10	N	260660	500	76 억	170799	N	N	N	N
66	20240219	160921	57	100.00	KOSDAQ	제약	N	N	N	N		N	5450	70	2	1.30	95507180	17595	53.68	5380	5480	5380	6990	3770	5380	5428.09	1.10	1730	5460	5420	5340	5300	5220	5440	5320	77	1610	500	3980	10	1	15327021	835	10.40	0.91	12	0.11	524.00	5978.00	7500	20230308	-27.33	5060	20230727	7.71	5900	-7.63	20240110	5190	5.01	20240215	7500	-27.33	20230308	5060	7.71	20230727	1.06	N	260660	500	76 억	169067	N	N	N	N
67	20240219	150925	57	100.00	KOSDAQ	제약	N	N	N	N		N	5440	60	2	1.12	94010170	17320	52.84	5380	5480	5380	6990	3770	5380	5427.84	1.10	1711	5460	5420	5340	5300	5220	5440	5320	77	1610	500	3980	10	1	15327021	834	10.38	0.91	12	0.11	524.00	5978.00	7500	20230308	-27.47	5060	20230727	7.51	5900	-7.80	20240110	5190	4.82	20240215	7500	-27.47	20230308	5060	7.51	20230727	1.06	N	260660	500	76 억	169067	N	N	N	N
68	20240219	140924	57	100.00	KOSDAQ	제약	N	N	N	N		N	5460	80	2	1.49	77597780	14304	43.64	5380	5480	5380	6990	3770	5380	5424.90	1.10	933	5460	5420	5340	5300	5220	5440	5320	77	1610	500	3980	10	1	15327021	837	10.42	0.91	12	0.09	524.00	5978.00	7500	20230308	-27.20	5060	20230727	7.91	5900	-7.46	20240110	5190	5.20	20240215	7500	-27.20	20230308	5060	7.91	20230727	1.06	N	260660	500	76 억	169067	N	N	N	N
69	20240219	130923	57	100.00	KOSDAQ	제약	N	N	N	N		N	5450	70	2	1.30	59877580	11057	33.73	5380	5460	5380	6990	3770	5380	5415.35	1.10	1439	5460	5420	5340	5300	5220	5440	5320	77	1610	500	3980	10	1	15327021	835	10.40	0.91	12	0.07	524.00	5978.00	7500	20230308	-27.33	5060	20230727	7.71	5900	-7.63	20240110	5190	5.01	20240215	7500	-27.33	20230308	5060	7.71	20230727	1.06	N	260660	500	76 억	169067	N	N	N	N
70	20240219	120921	57	100.00	KOSDAQ	제약	N	N	N	N		N	5430	50	2	0.93	51058810	9436	28.79	5380	5450	5380	6990	3770	5380	5411.07	1.10	1473	5460	5420	5340	5300	5220	5440	5320	77	1610	500	3980	10	1	15327021	832	10.36	0.91	12	0.06	524.00	5978.00	7500	20230308	-27.60	5060	20230727	7.31	5900	-7.97	20240110	5190	4.62	20240215	7500	-27.60	20230308	5060	7.31	20230727	1.06	N	260660	500	76 억	169067	N	N	N	N
71	20240219	110919	57	100.00	KOSDAQ	제약	N	N	N	N		N	5420	40	2	0.74	34007700	6296	19.21	5380	5430	5380	6990	3770	5380	5401.48	1.10	941	5460	5420	5340	5300	5220	5440	5320	77	1610	500	3980	10	1	15327021	831	10.34	0.91	12	0.04	524.00	5978.00	7500	20230308	-27.73	5060	20230727	7.11	5900	-8.14	20240110	5190	4.43	20240215	7500	-27.73	20230308	5060	7.11	20230727	1.06	N	260660	500	76 억	169067	N	N	N	N
72	20240219	100915	57	100.00	KOSDAQ	제약	N	N	N	N		N	5430	50	2	0.93	29239370	5415	16.52	5380	5430	5380	6990	3770	5380	5399.70	1.10	743	5460	5420	5340	5300	5220	5440	5320	77	1610	500	3980	10	1	15327021	832	10.36	0.91	12	0.04	524.00	5978.00	7500	20230308	-27.60	5060	20230727	7.31	5900	-7.97	20240110	5190	4.62	20240215	7500	-27.60	20230308	5060	7.31	20230727	1.06	N	260660	500	76 억	169067	N	N	N	N
73	20240219	090916	57	100.00	KOSDAQ	제약	N	N	N	N		N	5380	0	3	0.00	2966500	551	1.68	5380	5400	5380	6990	3770	5380	5383.85	1.10	-190	5460	5420	5340	5300	5220	5440	5320	77	1610	500	3980	10	1	15327021	825	10.27	0.90	12	0.00	524.00	5978.00	7500	20230308	-28.27	5060	20230727	6.32	5900	-8.81	20240110	5190	3.66	20240215	7500	-28.27	20230308	5060	6.32	20230727	1.06	N	260660	500	76 억	169067	N	N	N	N
74	20240216	160909	57	100.00	KOSDAQ	제약	N	N	N	N		N	5380	110	2	2.09	174173680	32777	41.19	5290	5380	5260	6850	3690	5270	5312.44	1.07	4699	5470	5370	5280	5180	5090	5325	5135	77	1580	500	3890	10	1	15327021	825	10.27	0.90	12	0.21	524.00	5978.00	7500	20230308	-28.27	5060	20230727	6.32	5900	-8.81	20240110	5190	3.66	20240215	7500	-28.27	20230308	5060	6.32	20230727	1.06	N	260660	500	76 억	163731	N	N	N	N
75	20240216	150916	57	100.00	KOSDAQ	제약	N	N	N	N		N	5350	80	2	1.52	144331680	27219	34.20	5290	5350	5260	6850	3690	5270	5302.61	1.07	4109	5470	5370	5280	5180	5090	5325	5135	77	1580	500	3890	10	1	15327021	820	10.21	0.89	12	0.18	524.00	5978.00	7500	20230308	-28.67	5060	20230727	5.73	5900	-9.32	20240110	5190	3.08	20240215	7500	-28.67	20230308	5060	5.73	20230727	1.06	N	260660	500	76 억	163731	N	N	N	N
76	20240216	140920	57	100.00	KOSDAQ	제약	N	N	N	N		N	5310	40	2	0.76	100658060	19011	23.89	5290	5340	5260	6850	3690	5270	5294.73	1.07	782	5470	5370	5280	5180	5090	5325	5135	77	1580	500	3890	10	1	15327021	814	10.13	0.89	12	0.12	524.00	5978.00	7500	20230308	-29.20	5060	20230727	4.94	5900	-10.00	20240110	5190	2.31	20240215	7500	-29.20	20230308	5060	4.94	20230727	1.06	N	260660	500	76 억	163731	N	N	N	N
77	20240216	130914	57	100.00	KOSDAQ	제약	N	N	N	N		N	5300	30	2	0.57	83006490	15674	19.70	5290	5340	5260	6850	3690	5270	5295.81	1.07	-469	5470	5370	5280	5180	5090	5325	5135	77	1580	500	3890	10	1	15327021	812	10.11	0.89	12	0.10	524.00	5978.00	7500	20230308	-29.33	5060	20230727	4.74	5900	-10.17	20240110	5190	2.12	20240215	7500	-29.33	20230308	5060	4.74	20230727	1.06	N	260660	500	76 억	163731	N	N	N	N
78	20240216	120917	57	100.00	KOSDAQ	제약	N	N	N	N		N	5320	50	2	0.95	77580210	14648	18.41	5290	5340	5260	6850	3690	5270	5296.30	1.07	-524	5470	5370	5280	5180	5090	5325	5135	77	1580	500	3890	10	1	15327021	815	10.15	0.89	12	0.10	524.00	5978.00	7500	20230308	-29.07	5060	20230727	5.14	5900	-9.83	20240110	5190	2.50	20240215	7500	-29.07	20230308	5060	5.14	20230727	1.06	N	260660	500	76 억	163731	N	N	N	N
79	20240216	110924	57	100.00	KOSDAQ	제약	N	N	N	N		N	5310	40	2	0.76	76734330	14489	18.21	5290	5340	5260	6850	3690	5270	5296.04	1.07	-524	5470	5370	5280	5180	5090	5325	5135	77	1580	500	3890	10	1	15327021	814	10.13	0.89	12	0.09	524.00	5978.00	7500	20230308	-29.20	5060	20230727	4.94	5900	-10.00	20240110	5190	2.31	20240215	7500	-29.20	20230308	5060	4.94	20230727	1.06	N	260660	500	76 억	163731	N	N	N	N
80	20240216	100917	57	100.00	KOSDAQ	제약	N	N	N	N		N	5320	50	2	0.95	47460320	8966	11.27	5290	5330	5260	6850	3690	5270	5293.37	1.07	-2213	5470	5370	5280	5180	5090	5325	5135	77	1580	500	3890	10	1	15327021	815	10.15	0.89	12	0.06	524.00	5978.00	7500	20230308	-29.07	5060	20230727	5.14	5900	-9.83	20240110	5190	2.50	20240215	7500	-29.07	20230308	5060	5.14	20230727	1.06	N	260660	500	76 억	163731	N	N	N	N
81	20240216	090910	57	100.00	KOSDAQ	제약	N	N	N	N		N	5280	10	2	0.19	2989440	565	0.71	5290	5310	5280	6850	3690	5270	5291.04	1.07	149	5470	5370	5280	5180	5090	5325	5135	77	1580	500	3890	10	1	15327021	809	10.08	0.88	12	0.00	524.00	5978.00	7500	20230308	-29.60	5060	20230727	4.35	5900	-10.51	20240110	5190	1.73	20240215	7500	-29.60	20230308	5060	4.35	20230727	1.06	N	260660	500	76 억	163731	N	N	N	N
82	20240215	160908	57	100.00	KOSDAQ	제약	N	N	N	N		N	5270	-110	5	-2.04	419824970	79578	255.80	5360	5380	5190	6990	3770	5380	5275.64	1.04	3113	5453	5416	5353	5316	5253	5385	5285	77	1610	500	3980	10	1	15327021	808	10.06	0.88	12	0.52	524.00	5978.00	7500	20230308	-29.73	5060	20230727	4.15	5900	-10.68	20240110	5190	1.54	20240215	7500	-29.73	20230308	5060	4.15	20230727	1.09	N	260660	500	76 억	160157	N	N	N	N
83	20240215	150914	57	100.00	KOSDAQ	제약	N	N	N	N		N	5270	-110	5	-2.04	358306060	67833	218.04	5360	5380	5190	6990	3770	5380	5282.18	1.04	5353	5453	5416	5353	5316	5253	5385	5285	77	1610	500	3980	10	1	15327021	808	10.06	0.88	12	0.44	524.00	5978.00	7500	20230308	-29.73	5060	20230727	4.15	5900	-10.68	20240110	5190	1.54	20240215	7500	-29.73	20230308	5060	4.15	20230727	1.09	N	260660	500	76 억	160157	N	N	N	N
84	20240215	140908	57	100.00	KOSDAQ	제약	N	N	N	N		N	5320	-60	5	-1.12	190320280	35861	115.27	5360	5380	5280	6990	3770	5380	5307.17	1.04	2729	5453	5416	5353	5316	5253	5385	5285	77	1610	500	3980	10	1	15327021	815	10.15	0.89	12	0.23	524.00	5978.00	7500	20230308	-29.07	5060	20230727	5.14	5900	-9.83	20240110	5280	0.76	20240215	7500	-29.07	20230308	5060	5.14	20230727	1.09	N	260660	500	76 억	160157	N	N	N	N
85	20240215	130847	57	100.00	KOSDAQ	제약	N	N	N	N		N	5300	-80	5	-1.49	177452870	33438	107.48	5360	5380	5280	6990	3770	5380	5306.92	1.04	3298	5453	5416	5353	5316	5253	5385	5285	77	1610	500	3980	10	1	15327021	812	10.11	0.89	12	0.22	524.00	5978.00	7500	20230308	-29.33	5060	20230727	4.74	5900	-10.17	20240110	5280	0.38	20240215	7500	-29.33	20230308	5060	4.74	20230727	1.09	N	260660	500	76 억	160157	N	N	N	N
86	20240215	120909	57	100.00	KOSDAQ	제약	N	N	N	N		N	5310	-70	5	-1.30	163976390	30897	99.32	5360	5380	5280	6990	3770	5380	5307.19	1.04	3300	5453	5416	5353	5316	5253	5385	5285	77	1610	500	3980	10	1	15327021	814	10.13	0.89	12	0.20	524.00	5978.00	7500	20230308	-29.20	5060	20230727	4.94	5900	-10.00	20240110	5280	0.57	20240215	7500	-29.20	20230308	5060	4.94	20230727	1.09	N	260660	500	76 억	160157	N	N	N	N
87	20240215	110902	57	100.00	KOSDAQ	제약	N	N	N	N		N	5300	-80	5	-1.49	139966550	26369	84.76	5360	5380	5280	6990	3770	5380	5308.00	1.04	2711	5453	5416	5353	5316	5253	5385	5285	77	1610	500	3980	10	1	15327021	812	10.11	0.89	12	0.17	524.00	5978.00	7500	20230308	-29.33	5060	20230727	4.74	5900	-10.17	20240110	5280	0.38	20240215	7500	-29.33	20230308	5060	4.74	20230727	1.09	N	260660	500	76 억	160157	N	N	N	N
88	20240215	100902	57	100.00	KOSDAQ	제약	N	N	N	N		N	5360	-20	5	-0.37	38983470	7308	23.49	5360	5380	5310	6990	3770	5380	5334.36	1.04	-413	5453	5416	5353	5316	5253	5385	5285	77	1610	500	3980	10	1	15327021	822	10.23	0.90	12	0.05	524.00	5978.00	7500	20230308	-28.53	5060	20230727	5.93	5900	-9.15	20240110	5290	1.32	20240214	7500	-28.53	20230308	5060	5.93	20230727	1.09	N	260660	500	76 억	160157	N	N	N	N
89	20240215	090905	57	100.00	KOSDAQ	제약	N	N	N	N		N	5350	-30	5	-0.56	6915780	1293	4.16	5360	5380	5330	6990	3770	5380	5348.63	1.04	285	5453	5416	5353	5316	5253	5385	5285	77	1610	500	3980	10	1	15327021	820	10.21	0.89	12	0.01	524.00	5978.00	7500	20230308	-28.67	5060	20230727	5.73	5900	-9.32	20240110	5290	1.13	20240214	7500	-28.67	20230308	5060	5.73	20230727	1.09	N	260660	500	76 억	160157	N	N	N	N
90	20240214	160859	57	100.00	KOSDAQ	제약	N	N	N	N		N	5380	-20	5	-0.37	165930500	31110	107.48	5390	5390	5290	7020	3780	5400	5333.67	1.07	-4004	5466	5432	5406	5372	5346	5420	5360	77	1620	500	3990	10	1	15327021	825	10.27	0.90	12	0.20	524.00	5978.00	7800	20230208	-31.03	5060	20230727	6.32	5900	-8.81	20240110	5290	1.70	20240214	7500	-28.27	20230308	5060	6.32	20230727	1.09	N	260660	500	76 억	163971	N	N	N	N
91	20240214	150900	57	100.00	KOSDAQ	제약	N	N	N	N		N	5360	-40	5	-0.74	163649400	30686	106.02	5390	5390	5290	7020	3780	5400	5333.03	1.07	-4003	5466	5432	5406	5372	5346	5420	5360	77	1620	500	3990	10	1	15327021	822	10.23	0.90	12	0.20	524.00	5978.00	7800	20230208	-31.28	5060	20230727	5.93	5900	-9.15	20240110	5290	1.32	20240214	7500	-28.53	20230308	5060	5.93	20230727	1.09	N	260660	500	76 억	163971	N	N	N	N
92	20240214	140856	57	100.00	KOSDAQ	제약	N	N	N	N		N	5380	-20	5	-0.37	150826240	28292	97.75	5390	5390	5290	7020	3780	5400	5331.06	1.07	-4001	5466	5432	5406	5372	5346	5420	5360	77	1620	500	3990	10	1	15327021	825	10.27	0.90	12	0.18	524.00	5978.00	7800	20230208	-31.03	5060	20230727	6.32	5900	-8.81	20240110	5290	1.70	20240214	7500	-28.27	20230308	5060	6.32	20230727	1.09	N	260660	500	76 억	163971	N	N	N	N
93	20240214	130900	57	100.00	KOSDAQ	제약	N	N	N	N		N	5350	-50	5	-0.93	136278030	25577	88.37	5390	5390	5290	7020	3780	5400	5328.15	1.07	-4012	5466	5432	5406	5372	5346	5420	5360	77	1620	500	3990	10	1	15327021	820	10.21	0.89	12	0.17	524.00	5978.00	7800	20230208	-31.41	5060	20230727	5.73	5900	-9.32	20240110	5290	1.13	20240214	7500	-28.67	20230308	5060	5.73	20230727	1.09	N	260660	500	76 억	163971	N	N	N	N
94	20240214	120853	57	100.00	KOSDAQ	제약	N	N	N	N		N	5350	-50	5	-0.93	124983080	23462	81.06	5390	5390	5290	7020	3780	5400	5327.04	1.07	-3464	5466	5432	5406	5372	5346	5420	5360	77	1620	500	3990	10	1	15327021	820	10.21	0.89	12	0.15	524.00	5978.00	7800	20230208	-31.41	5060	20230727	5.73	5900	-9.32	20240110	5290	1.13	20240214	7500	-28.67	20230308	5060	5.73	20230727	1.09	N	260660	500	76 억	163971	N	N	N	N
95	20240214	110858	57	100.00	KOSDAQ	제약	N	N	N	N		N	5360	-40	5	-0.74	119376240	22414	77.44	5390	5390	5290	7020	3780	5400	5325.97	1.07	-3437	5466	5432	5406	5372	5346	5420	5360	77	1620	500	3990	10	1	15327021	822	10.23	0.90	12	0.15	524.00	5978.00	7800	20230208	-31.28	5060	20230727	5.93	5900	-9.15	20240110	5290	1.32	20240214	7500	-28.53	20230308	5060	5.93	20230727	1.09	N	260660	500	76 억	163971	N	N	N	N
96	20240214	090849	57	100.00	KOSDAQ	제약	N	N	N	N		N	5380	-20	5	-0.37	12044190	2246	7.76	5390	5390	5340	7020	3780	5400	5362.51	1.07	-277	5466	5432	5406	5372	5346	5420	5360	77	1620	500	3990	10	1	15327021	825	10.27	0.90	12	0.01	524.00	5978.00	7800	20230208	-31.03	5060	20230727	6.32	5900	-8.81	20240110	5300	1.51	20240130	7500	-28.27	20230308	5060	6.32	20230727	1.09	N	260660	500	76 억	163971	N	N	N	N
97	20240213	160847	57	100.00	KOSDAQ	제약	N	N	N	N		N	5400	-20	5	-0.37	156268230	28944	203.17	5410	5440	5380	7040	3800	5420	5398.98	1.10	-4232	5526	5472	5436	5382	5346	5455	5365	77	1620	500	4010	10	1	15327021	828	10.31	0.90	12	0.19	524.00	5978.00	7800	20230208	-30.77	5060	20230727	6.72	5900	-8.47	20240110	5300	1.89	20240130	7500	-28.00	20230308	5060	6.72	20230727	1.07	N	260660	500	76 억	168110	N	N	N	N
98	20240213	150845	57	100.00	KOSDAQ	제약	N	N	N	N		N	5400	-20	5	-0.37	153720200	28472	199.86	5410	5440	5380	7040	3800	5420	5399.00	1.10	-4154	5526	5472	5436	5382	5346	5455	5365	77	1620	500	4010	10	1	15327021	828	10.31	0.90	12	0.19	524.00	5978.00	7800	20230208	-30.77	5060	20230727	6.72	5900	-8.47	20240110	5300	1.89	20240130	7500	-28.00	20230308	5060	6.72	20230727	1.07	N	260660	500	76 억	168110	N	N	N	N
99	20240213	140854	57	100.00	KOSDAQ	제약	N	N	N	N		N	5400	-20	5	-0.37	130785670	24217	169.99	5410	5440	5380	7040	3800	5420	5400.57	1.10	-4055	5526	5472	5436	5382	5346	5455	5365	77	1620	500	4010	10	1	15327021	828	10.31	0.90	12	0.16	524.00	5978.00	7800	20230208	-30.77	5060	20230727	6.72	5900	-8.47	20240110	5300	1.89	20240130	7500	-28.00	20230308	5060	6.72	20230727	1.07	N	260660	500	76 억	168110	N	N	N	N
100	20240213	130843	57	100.00	KOSDAQ	제약	N	N	N	N		N	5410	-10	5	-0.18	87805630	16247	114.05	5410	5440	5380	7040	3800	5420	5404.42	1.10	-2201	5526	5472	5436	5382	5346	5455	5365	77	1620	500	4010	10	1	15327021	829	10.32	0.90	12	0.11	524.00	5978.00	7800	20230208	-30.64	5060	20230727	6.92	5900	-8.31	20240110	5300	2.08	20240130	7500	-27.87	20230308	5060	6.92	20230727	1.07	N	260660	500	76 억	168110	N	N	N	N
101	20240213	120853	57	100.00	KOSDAQ	제약	N	N	N	N		N	5420	0	3	0.00	87205820	16136	113.27	5410	5440	5380	7040	3800	5420	5404.43	1.10	-2172	5526	5472	5436	5382	5346	5455	5365	77	1620	500	4010	10	1	15327021	831	10.34	0.91	12	0.11	524.00	5978.00	7800	20230208	-30.51	5060	20230727	7.11	5900	-8.14	20240110	5300	2.26	20240130	7500	-27.73	20230308	5060	7.11	20230727	1.07	N	260660	500	76 억	168110	N	N	N	N
102	20240213	110915	57	100.00	KOSDAQ	제약	N	N	N	N		N	5400	-20	5	-0.37	75184640	13909	97.63	5410	5440	5380	7040	3800	5420	5405.47	1.10	-1909	5526	5472	5436	5382	5346	5455	5365	77	1620	500	4010	10	1	15327021	828	10.31	0.90	12	0.09	524.00	5978.00	7800	20230208	-30.77	5060	20230727	6.72	5900	-8.47	20240110	5300	1.89	20240130	7500	-28.00	20230308	5060	6.72	20230727	1.07	N	260660	500	76 억	168110	N	N	N	N
103	20240213	100730	57	100.00	KOSDAQ	제약	N	N	N	N		N	5400	-20	5	-0.37	48392580	8953	62.85	5410	5440	5380	7040	3800	5420	5405.18	1.10	-2000	5526	5472	5436	5382	5346	5455	5365	77	1620	500	4010	10	1	15327021	828	10.31	0.90	12	0.06	524.00	5978.00	7800	20230208	-30.77	5060	20230727	6.72	5900	-8.47	20240110	5300	1.89	20240130	7500	-28.00	20230308	5060	6.72	20230727	1.07	N	260660	500	76 억	168110	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History