KissMeData/179530/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20240229	160849	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	2915	-145	5	-4.74	194356005	64735	308.72	3060	3100	2820	3975	2145	3060	3003.38	3.52	-6097	3203	3131	3088	3016	2973	3110	2995	46	915	500	2080	5	1	9140444	266	9.81	1.65	12	0.71	297.00	1771.00	5680	20230914	-48.68	2820	20240229	3.37	4850	-39.90	20240104	2820	3.37	20240229	5680	-48.68	20230914	2820	3.37	20240229	1.65	N	179530	500	45 억	321727	N	N	N	N
3	20240229	150851	57	100.00	KOSDAQ		제약	N	N	N	N	N	3030	-30	5	-0.98	121478540	40142	191.43	3060	3100	3000	3975	2145	3060	3026.22	3.52	-6513	3203	3131	3088	3016	2973	3110	2995	46	915	500	2080	5	1	9140444	277	10.20	1.71	12	0.44	297.00	1771.00	5680	20230914	-46.65	2935	20231010	3.24	4850	-37.53	20240104	3000	1.00	20240229	5680	-46.65	20230914	2935	3.24	20231010	1.65	N	179530	500	45 억	321727	N	N	N	N
4	20240229	140852	57	100.00	KOSDAQ		제약	N	N	N	N	N	3090	30	2	0.98	92831175	30656	146.20	3060	3100	3005	3975	2145	3060	3028.16	3.52	-6360	3203	3131	3088	3016	2973	3110	2995	46	915	500	2080	5	1	9140444	282	10.40	1.74	12	0.34	297.00	1771.00	5680	20230914	-45.60	2935	20231010	5.28	4850	-36.29	20240104	3005	2.83	20240229	5680	-45.60	20230914	2935	5.28	20231010	1.65	N	179530	500	45 억	321727	N	N	N	N
5	20240229	130850	57	100.00	KOSDAQ		제약	N	N	N	N	N	3035	-25	5	-0.82	61006740	20162	96.15	3060	3100	3005	3975	2145	3060	3025.83	3.52	-3643	3203	3131	3088	3016	2973	3110	2995	46	915	500	2080	5	1	9140444	277	10.22	1.71	12	0.22	297.00	1771.00	5680	20230914	-46.57	2935	20231010	3.41	4850	-37.42	20240104	3005	1.00	20240229	5680	-46.57	20230914	2935	3.41	20231010	1.65	N	179530	500	45 억	321727	N	N	N	N
6	20240229	120851	57	100.00	KOSDAQ		제약	N	N	N	N	N	3040	-20	5	-0.65	58821915	19442	92.72	3060	3100	3005	3975	2145	3060	3025.51	3.52	-3575	3203	3131	3088	3016	2973	3110	2995	46	915	500	2080	5	1	9140444	278	10.24	1.72	12	0.21	297.00	1771.00	5680	20230914	-46.48	2935	20231010	3.58	4850	-37.32	20240104	3005	1.16	20240229	5680	-46.48	20230914	2935	3.58	20231010	1.65	N	179530	500	45 억	321727	N	N	N	N
7	20240229	110852	57	100.00	KOSDAQ		제약	N	N	N	N	N	3040	-20	5	-0.65	57367115	18964	90.44	3060	3100	3005	3975	2145	3060	3025.05	3.52	-3501	3203	3131	3088	3016	2973	3110	2995	46	915	500	2080	5	1	9140444	278	10.24	1.72	12	0.21	297.00	1771.00	5680	20230914	-46.48	2935	20231010	3.58	4850	-37.32	20240104	3005	1.16	20240229	5680	-46.48	20230914	2935	3.58	20231010	1.65	N	179530	500	45 억	321727	N	N	N	N
8	20240229	100853	57	100.00	KOSDAQ		제약	N	N	N	N	N	3040	-20	5	-0.65	55077095	18210	86.84	3060	3100	3005	3975	2145	3060	3024.55	3.52	-3058	3203	3131	3088	3016	2973	3110	2995	46	915	500	2080	5	1	9140444	278	10.24	1.72	12	0.20	297.00	1771.00	5680	20230914	-46.48	2935	20231010	3.58	4850	-37.32	20240104	3005	1.16	20240229	5680	-46.48	20230914	2935	3.58	20231010	1.65	N	179530	500	45 억	321727	N	N	N	N
9	20240229	090851	57	100.00	KOSDAQ		제약	N	N	N	N	N	3080	20	2	0.65	7232770	2373	11.32	3060	3100	3015	3975	2145	3060	3047.94	3.52	-452	3203	3131	3088	3016	2973	3110	2995	46	915	500	2080	5	1	9140444	282	10.37	1.74	12	0.03	297.00	1771.00	5680	20230914	-45.77	2935	20231010	4.94	4850	-36.49	20240104	3010	2.33	20240201	5680	-45.77	20230914	2935	4.94	20231010	1.65	N	179530	500	45 억	321727	N	N	N	N
10	20240228	160801	57	100.00	KOSDAQ		제약	N	N	N	N	N	3060	-80	5	-2.55	64348445	20969	74.88	3145	3160	3045	4080	2200	3140	3068.77	3.53	-570	3246	3192	3126	3072	3006	3220	3100	46	940	500	2130	5	1	9140444	280	10.30	1.73	12	0.23	297.00	1771.00	5680	20230914	-46.13	2935	20231010	4.26	4850	-36.91	20240104	3010	1.66	20240201	5680	-46.13	20230914	2935	4.26	20231010	1.65	N	179530	500	45 억	322297	N	N	N	N
11	20240228	150801	57	100.00	KOSDAQ		제약	N	N	N	N	N	3065	-75	5	-2.39	59749530	19467	69.52	3145	3160	3045	4080	2200	3140	3069.27	3.53	-382	3246	3192	3126	3072	3006	3220	3100	46	940	500	2130	5	1	9140444	280	10.32	1.73	12	0.21	297.00	1771.00	5680	20230914	-46.04	2935	20231010	4.43	4850	-36.80	20240104	3010	1.83	20240201	5680	-46.04	20230914	2935	4.43	20231010	1.65	N	179530	500	45 억	322297	N	N	N	N
12	20240228	140850	57	100.00	KOSDAQ		제약	N	N	N	N	N	3080	-60	5	-1.91	53213930	17332	61.90	3145	3160	3045	4080	2200	3140	3070.27	3.53	-265	3246	3192	3126	3072	3006	3220	3100	46	940	500	2130	5	1	9140444	282	10.37	1.74	12	0.19	297.00	1771.00	5680	20230914	-45.77	2935	20231010	4.94	4850	-36.49	20240104	3010	2.33	20240201	5680	-45.77	20230914	2935	4.94	20231010	1.65	N	179530	500	45 억	322297	N	N	N	N
13	20240228	130849	57	100.00	KOSDAQ		제약	N	N	N	N	N	3095	-45	5	-1.43	11276320	3639	13.00	3145	3160	3090	4080	2200	3140	3098.74	3.53	-325	3246	3192	3126	3072	3006	3220	3100	46	940	500	2130	5	1	9140444	283	10.42	1.75	12	0.04	297.00	1771.00	5680	20230914	-45.51	2935	20231010	5.45	4850	-36.19	20240104	3010	2.82	20240201	5680	-45.51	20230914	2935	5.45	20231010	1.65	N	179530	500	45 억	322297	N	N	N	N
14	20240228	120853	57	100.00	KOSDAQ		제약	N	N	N	N	N	3095	-45	5	-1.43	10772200	3476	12.41	3145	3160	3090	4080	2200	3140	3099.02	3.53	-317	3246	3192	3126	3072	3006	3220	3100	46	940	500	2130	5	1	9140444	283	10.42	1.75	12	0.04	297.00	1771.00	5680	20230914	-45.51	2935	20231010	5.45	4850	-36.19	20240104	3010	2.82	20240201	5680	-45.51	20230914	2935	5.45	20231010	1.65	N	179530	500	45 억	322297	N	N	N	N
15	20240228	110820	57	100.00	KOSDAQ		제약	N	N	N	N	N	3095	-45	5	-1.43	10271480	3314	11.83	3145	3160	3090	4080	2200	3140	3099.42	3.53	-299	3246	3192	3126	3072	3006	3220	3100	46	940	500	2130	5	1	9140444	283	10.42	1.75	12	0.04	297.00	1771.00	5680	20230914	-45.51	2935	20231010	5.45	4850	-36.19	20240104	3010	2.82	20240201	5680	-45.51	20230914	2935	5.45	20231010	1.65	N	179530	500	45 억	322297	N	N	N	N
16	20240228	100848	57	100.00	KOSDAQ		제약	N	N	N	N	N	3110	-30	5	-0.96	2814465	903	3.22	3145	3160	3090	4080	2200	3140	3116.79	3.53	6	3246	3192	3126	3072	3006	3220	3100	46	940	500	2130	5	1	9140444	284	10.47	1.76	12	0.01	297.00	1771.00	5680	20230914	-45.25	2935	20231010	5.96	4850	-35.88	20240104	3010	3.32	20240201	5680	-45.25	20230914	2935	5.96	20231010	1.65	N	179530	500	45 억	322297	N	N	N	N
17	20240228	090853	57	100.00	KOSDAQ		제약	N	N	N	N	N	3155	15	2	0.48	1601270	513	1.83	3145	3160	3110	4080	2200	3140	3121.38	3.53	118	3246	3192	3126	3072	3006	3220	3100	46	940	500	2130	5	1	9140444	288	10.62	1.78	12	0.01	297.00	1771.00	5680	20230914	-44.45	2935	20231010	7.50	4850	-34.95	20240104	3010	4.82	20240201	5680	-44.45	20230914	2935	7.50	20231010	1.65	N	179530	500	45 억	322297	N	N	N	N
18	20240227	160850	57	100.00	KOSDAQ		제약	N	N	N	N	N	3140	5	2	0.16	86532585	28001	288.05	3135	3180	3060	4075	2195	3135	3090.34	3.55	-2407	3211	3172	3121	3082	3031	3180	3090	46	940	500	2130	5	1	9140444	287	10.57	1.77	12	0.31	297.00	1771.00	5680	20230914	-44.72	2935	20231010	6.98	4850	-35.26	20240104	3010	4.32	20240201	5680	-44.72	20230914	2935	6.98	20231010	1.63	N	179530	500	45 억	324718	N	N	N	N
19	20240227	150852	57	100.00	KOSDAQ		제약	N	N	N	N	N	3120	-15	5	-0.48	84259480	27271	280.54	3135	3180	3060	4075	2195	3135	3089.71	3.55	-2328	3211	3172	3121	3082	3031	3180	3090	46	940	500	2130	5	1	9140444	285	10.51	1.76	12	0.30	297.00	1771.00	5680	20230914	-45.07	2935	20231010	6.30	4850	-35.67	20240104	3010	3.65	20240201	5680	-45.07	20230914	2935	6.30	20231010	1.63	N	179530	500	45 억	324718	N	N	N	N
20	20240227	140847	57	100.00	KOSDAQ		제약	N	N	N	N	N	3105	-30	5	-0.96	77092900	24998	257.15	3135	3155	3060	4075	2195	3135	3083.96	3.55	-1482	3211	3172	3121	3082	3031	3180	3090	46	940	500	2130	5	1	9140444	284	10.45	1.75	12	0.27	297.00	1771.00	5680	20230914	-45.33	2935	20231010	5.79	4850	-35.98	20240104	3010	3.16	20240201	5680	-45.33	20230914	2935	5.79	20231010	1.63	N	179530	500	45 억	324718	N	N	N	N
21	20240227	130810	57	100.00	KOSDAQ		제약	N	N	N	N	N	3085	-50	5	-1.59	70469640	22874	235.30	3135	3155	3060	4075	2195	3135	3080.77	3.55	-1350	3211	3172	3121	3082	3031	3180	3090	46	940	500	2130	5	1	9140444	282	10.39	1.74	12	0.25	297.00	1771.00	5680	20230914	-45.69	2935	20231010	5.11	4850	-36.39	20240104	3010	2.49	20240201	5680	-45.69	20230914	2935	5.11	20231010	1.63	N	179530	500	45 억	324718	N	N	N	N
22	20240227	120852	57	100.00	KOSDAQ		제약	N	N	N	N	N	3100	-35	5	-1.12	67083490	21774	223.99	3135	3155	3060	4075	2195	3135	3080.90	3.55	-1364	3211	3172	3121	3082	3031	3180	3090	46	940	500	2130	5	1	9140444	283	10.44	1.75	12	0.24	297.00	1771.00	5680	20230914	-45.42	2935	20231010	5.62	4850	-36.08	20240104	3010	2.99	20240201	5680	-45.42	20230914	2935	5.62	20231010	1.63	N	179530	500	45 억	324718	N	N	N	N
23	20240227	110850	57	100.00	KOSDAQ		제약	N	N	N	N	N	3095	-40	5	-1.28	38705360	12526	128.86	3135	3155	3070	4075	2195	3135	3090.00	3.55	-755	3211	3172	3121	3082	3031	3180	3090	46	940	500	2130	5	1	9140444	283	10.42	1.75	12	0.14	297.00	1771.00	5680	20230914	-45.51	2935	20231010	5.45	4850	-36.19	20240104	3010	2.82	20240201	5680	-45.51	20230914	2935	5.45	20231010	1.63	N	179530	500	45 억	324718	N	N	N	N
24	20240227	100845	57	100.00	KOSDAQ		제약	N	N	N	N	N	3115	-20	5	-0.64	10818790	3471	35.71	3135	3155	3100	4075	2195	3135	3116.91	3.55	-780	3211	3172	3121	3082	3031	3180	3090	46	940	500	2130	5	1	9140444	285	10.49	1.76	12	0.04	297.00	1771.00	5680	20230914	-45.16	2935	20231010	6.13	4850	-35.77	20240104	3010	3.49	20240201	5680	-45.16	20230914	2935	6.13	20231010	1.63	N	179530	500	45 억	324718	N	N	N	N
25	20240227	090850	57	100.00	KOSDAQ		제약	N	N	N	N	N	3140	5	2	0.16	4894795	1563	16.08	3135	3155	3100	4075	2195	3135	3131.67	3.55	-576	3211	3172	3121	3082	3031	3180	3090	46	940	500	2130	5	1	9140444	287	10.57	1.77	12	0.02	297.00	1771.00	5680	20230914	-44.72	2935	20231010	6.98	4850	-35.26	20240104	3010	4.32	20240201	5680	-44.72	20230914	2935	6.98	20231010	1.63	N	179530	500	45 억	324718	N	N	N	N
26	20240226	160846	57	100.00	KOSDAQ		제약	N	N	N	N	N	3135	0	3	0.00	30162000	9721	19.56	3135	3160	3070	4075	2195	3135	3102.73	3.57	-1514	3378	3256	3158	3036	2938	3207	2987	46	940	500	2130	5	1	9140444	287	10.56	1.77	12	0.11	297.00	1771.00	5680	20230914	-44.81	2935	20231010	6.81	4850	-35.36	20240104	3010	4.15	20240201	5680	-44.81	20230914	2935	6.81	20231010	1.70	N	179530	500	45 억	326248	N	N	N	N
27	20240226	150841	57	100.00	KOSDAQ		제약	N	N	N	N	N	3135	0	3	0.00	29861365	9625	19.37	3135	3160	3070	4075	2195	3135	3102.48	3.57	-1505	3378	3256	3158	3036	2938	3207	2987	46	940	500	2130	5	1	9140444	287	10.56	1.77	12	0.11	297.00	1771.00	5680	20230914	-44.81	2935	20231010	6.81	4850	-35.36	20240104	3010	4.15	20240201	5680	-44.81	20230914	2935	6.81	20231010	1.70	N	179530	500	45 억	326248	N	N	N	N
28	20240226	140844	57	100.00	KOSDAQ		제약	N	N	N	N	N	3105	-30	5	-0.96	29105105	9382	18.88	3135	3160	3070	4075	2195	3135	3102.23	3.57	-1477	3378	3256	3158	3036	2938	3207	2987	46	940	500	2130	5	1	9140444	284	10.45	1.75	12	0.10	297.00	1771.00	5680	20230914	-45.33	2935	20231010	5.79	4850	-35.98	20240104	3010	3.16	20240201	5680	-45.33	20230914	2935	5.79	20231010	1.70	N	179530	500	45 억	326248	N	N	N	N
29	20240226	130838	57	100.00	KOSDAQ		제약	N	N	N	N	N	3145	10	2	0.32	21741035	7038	14.16	3135	3145	3070	4075	2195	3135	3089.09	3.57	122	3378	3256	3158	3036	2938	3207	2987	46	940	500	2130	5	1	9140444	287	10.59	1.78	12	0.08	297.00	1771.00	5680	20230914	-44.63	2935	20231010	7.16	4850	-35.15	20240104	3010	4.49	20240201	5680	-44.63	20230914	2935	7.16	20231010	1.70	N	179530	500	45 억	326248	N	N	N	N
30	20240226	120837	57	100.00	KOSDAQ		제약	N	N	N	N	N	3100	-35	5	-1.12	17668150	5727	11.53	3135	3135	3070	4075	2195	3135	3085.06	3.57	120	3378	3256	3158	3036	2938	3207	2987	46	940	500	2130	5	1	9140444	283	10.44	1.75	12	0.06	297.00	1771.00	5680	20230914	-45.42	2935	20231010	5.62	4850	-36.08	20240104	3010	2.99	20240201	5680	-45.42	20230914	2935	5.62	20231010	1.70	N	179530	500	45 억	326248	N	N	N	N
31	20240226	110838	57	100.00	KOSDAQ		제약	N	N	N	N	N	3080	-55	5	-1.75	15689235	5086	10.24	3135	3135	3070	4075	2195	3135	3084.79	3.57	-277	3378	3256	3158	3036	2938	3207	2987	46	940	500	2130	5	1	9140444	282	10.37	1.74	12	0.06	297.00	1771.00	5680	20230914	-45.77	2935	20231010	4.94	4850	-36.49	20240104	3010	2.33	20240201	5680	-45.77	20230914	2935	4.94	20231010	1.70	N	179530	500	45 억	326248	N	N	N	N
32	20240226	100834	57	100.00	KOSDAQ		제약	N	N	N	N	N	3080	-55	5	-1.75	10403540	3369	6.78	3135	3135	3080	4075	2195	3135	3088.02	3.57	-165	3378	3256	3158	3036	2938	3207	2987	46	940	500	2130	5	1	9140444	282	10.37	1.74	12	0.04	297.00	1771.00	5680	20230914	-45.77	2935	20231010	4.94	4850	-36.49	20240104	3010	2.33	20240201	5680	-45.77	20230914	2935	4.94	20231010	1.70	N	179530	500	45 억	326248	N	N	N	N
33	20240226	090834	57	100.00	KOSDAQ		제약	N	N	N	N	N	3135	0	3	0.00	901335	288	0.58	3135	3135	3120	4075	2195	3135	3129.64	3.57	-216	3378	3256	3158	3036	2938	3207	2987	46	940	500	2130	5	1	9140444	287	10.56	1.77	12	0.00	297.00	1771.00	5680	20230914	-44.81	2935	20231010	6.81	4850	-35.36	20240104	3010	4.15	20240201	5680	-44.81	20230914	2935	6.81	20231010	1.70	N	179530	500	45 억	326248	N	N	N	N
34	20240223	160835	57	100.00	KOSDAQ		제약	N	N	N	N	N	3135	-5	5	-0.16	155061400	49689	139.29	3140	3280	3060	4080	2200	3140	3120.64	3.59	-2075	3273	3206	3153	3086	3033	3180	3060	46	940	500	2130	5	1	9140444	287	10.56	1.77	12	0.54	297.00	1771.00	5680	20230914	-44.81	2935	20231010	6.81	4850	-35.36	20240104	3010	4.15	20240201	5680	-44.81	20230914	2935	6.81	20231010	1.70	N	179530	500	45 억	328353	N	N	N	N
35	20240223	150830	57	100.00	KOSDAQ		제약	N	N	N	N	N	3135	-5	5	-0.16	142556790	45701	128.11	3140	3280	3060	4080	2200	3140	3119.34	3.59	-2172	3273	3206	3153	3086	3033	3180	3060	46	940	500	2130	5	1	9140444	287	10.56	1.77	12	0.50	297.00	1771.00	5680	20230914	-44.81	2935	20231010	6.81	4850	-35.36	20240104	3010	4.15	20240201	5680	-44.81	20230914	2935	6.81	20231010	1.70	N	179530	500	45 억	328353	N	N	N	N
36	20240223	140830	57	100.00	KOSDAQ		제약	N	N	N	N	N	3085	-55	5	-1.75	131646865	42219	118.35	3140	3280	3060	4080	2200	3140	3118.19	3.59	-447	3273	3206	3153	3086	3033	3180	3060	46	940	500	2130	5	1	9140444	282	10.39	1.74	12	0.46	297.00	1771.00	5680	20230914	-45.69	2935	20231010	5.11	4850	-36.39	20240104	3010	2.49	20240201	5680	-45.69	20230914	2935	5.11	20231010	1.70	N	179530	500	45 억	328353	N	N	N	N
37	20240223	130827	57	100.00	KOSDAQ		제약	N	N	N	N	N	3095	-45	5	-1.43	123430565	39562	110.90	3140	3280	3060	4080	2200	3140	3119.93	3.59	-371	3273	3206	3153	3086	3033	3180	3060	46	940	500	2130	5	1	9140444	283	10.42	1.75	12	0.43	297.00	1771.00	5680	20230914	-45.51	2935	20231010	5.45	4850	-36.19	20240104	3010	2.82	20240201	5680	-45.51	20230914	2935	5.45	20231010	1.70	N	179530	500	45 억	328353	N	N	N	N
38	20240223	120830	57	100.00	KOSDAQ		제약	N	N	N	N	N	3105	-35	5	-1.11	121038350	38787	108.73	3140	3280	3060	4080	2200	3140	3120.59	3.59	-281	3273	3206	3153	3086	3033	3180	3060	46	940	500	2130	5	1	9140444	284	10.45	1.75	12	0.42	297.00	1771.00	5680	20230914	-45.33	2935	20231010	5.79	4850	-35.98	20240104	3010	3.16	20240201	5680	-45.33	20230914	2935	5.79	20231010	1.70	N	179530	500	45 억	328353	N	N	N	N
39	20240223	110823	57	100.00	KOSDAQ		제약	N	N	N	N	N	3085	-55	5	-1.75	117494000	37640	105.52	3140	3280	3060	4080	2200	3140	3121.52	3.59	-277	3273	3206	3153	3086	3033	3180	3060	46	940	500	2130	5	1	9140444	282	10.39	1.74	12	0.41	297.00	1771.00	5680	20230914	-45.69	2935	20231010	5.11	4850	-36.39	20240104	3010	2.49	20240201	5680	-45.69	20230914	2935	5.11	20231010	1.70	N	179530	500	45 억	328353	N	N	N	N
40	20240223	100825	57	100.00	KOSDAQ		제약	N	N	N	N	N	3070	-70	5	-2.23	45862400	14872	41.69	3140	3140	3060	4080	2200	3140	3083.81	3.59	1302	3273	3206	3153	3086	3033	3180	3060	46	940	500	2130	5	1	9140444	281	10.34	1.73	12	0.16	297.00	1771.00	5680	20230914	-45.95	2935	20231010	4.60	4850	-36.70	20240104	3010	1.99	20240201	5680	-45.95	20230914	2935	4.60	20231010	1.70	N	179530	500	45 억	328353	N	N	N	N
41	20240223	090828	57	100.00	KOSDAQ		제약	N	N	N	N	N	3140	0	3	0.00	14207520	4566	12.80	3140	3140	3100	4080	2200	3140	3111.59	3.59	765	3273	3206	3153	3086	3033	3180	3060	46	940	500	2130	5	1	9140444	287	10.57	1.77	12	0.05	297.00	1771.00	5680	20230914	-44.72	2935	20231010	6.98	4850	-35.26	20240104	3010	4.32	20240201	5680	-44.72	20230914	2935	6.98	20231010	1.70	N	179530	500	45 억	328353	N	N	N	N
42	20240222	160818	57	100.00	KOSDAQ		제약	N	N	N	N	N	3140	-70	5	-2.18	111218065	35555	163.08	3210	3220	3100	4170	2250	3210	3128.04	3.62	-2343	3300	3255	3225	3180	3150	3277	3202	46	960	500	2180	5	1	9140444	287	10.57	1.77	12	0.39	297.00	1771.00	5680	20230914	-44.72	2935	20231010	6.98	4850	-35.26	20240104	3010	4.32	20240201	5680	-44.72	20230914	2935	6.98	20231010	1.69	N	179530	500	45 억	330760	N	N	N	N
43	20240222	150825	57	100.00	KOSDAQ		제약	N	N	N	N	N	3130	-80	5	-2.49	105096895	33600	154.11	3210	3220	3100	4170	2250	3210	3127.88	3.62	-2029	3300	3255	3225	3180	3150	3277	3202	46	960	500	2180	5	1	9140444	286	10.54	1.77	12	0.37	297.00	1771.00	5680	20230914	-44.89	2935	20231010	6.64	4850	-35.46	20240104	3010	3.99	20240201	5680	-44.89	20230914	2935	6.64	20231010	1.69	N	179530	500	45 억	330760	N	N	N	N
44	20240222	140822	57	100.00	KOSDAQ		제약	N	N	N	N	N	3120	-90	5	-2.80	94059305	30065	137.90	3210	3220	3100	4170	2250	3210	3128.53	3.62	-1824	3300	3255	3225	3180	3150	3277	3202	46	960	500	2180	5	1	9140444	285	10.51	1.76	12	0.33	297.00	1771.00	5680	20230914	-45.07	2935	20231010	6.30	4850	-35.67	20240104	3010	3.65	20240201	5680	-45.07	20230914	2935	6.30	20231010	1.69	N	179530	500	45 억	330760	N	N	N	N
45	20240222	130810	57	100.00	KOSDAQ		제약	N	N	N	N	N	3120	-90	5	-2.80	79243340	25316	116.12	3210	3220	3100	4170	2250	3210	3130.17	3.62	1046	3300	3255	3225	3180	3150	3277	3202	46	960	500	2180	5	1	9140444	285	10.51	1.76	12	0.28	297.00	1771.00	5680	20230914	-45.07	2935	20231010	6.30	4850	-35.67	20240104	3010	3.65	20240201	5680	-45.07	20230914	2935	6.30	20231010	1.69	N	179530	500	45 억	330760	N	N	N	N
46	20240222	120821	57	100.00	KOSDAQ		제약	N	N	N	N	N	3115	-95	5	-2.96	63890895	20377	93.46	3210	3220	3115	4170	2250	3210	3135.44	3.62	1672	3300	3255	3225	3180	3150	3277	3202	46	960	500	2180	5	1	9140444	285	10.49	1.76	12	0.22	297.00	1771.00	5680	20230914	-45.16	2935	20231010	6.13	4850	-35.77	20240104	3010	3.49	20240201	5680	-45.16	20230914	2935	6.13	20231010	1.69	N	179530	500	45 억	330760	N	N	N	N
47	20240222	110818	57	100.00	KOSDAQ		제약	N	N	N	N	N	3150	-60	5	-1.87	35457045	11274	51.71	3210	3220	3115	4170	2250	3210	3145.03	3.62	820	3300	3255	3225	3180	3150	3277	3202	46	960	500	2180	5	1	9140444	288	10.61	1.78	12	0.12	297.00	1771.00	5680	20230914	-44.54	2935	20231010	7.33	4850	-35.05	20240104	3010	4.65	20240201	5680	-44.54	20230914	2935	7.33	20231010	1.69	N	179530	500	45 억	330760	N	N	N	N
48	20240222	100810	57	100.00	KOSDAQ		제약	N	N	N	N	N	3140	-70	5	-2.18	34256030	10891	49.95	3210	3220	3115	4170	2250	3210	3145.35	3.62	830	3300	3255	3225	3180	3150	3277	3202	46	960	500	2180	5	1	9140444	287	10.57	1.77	12	0.12	297.00	1771.00	5680	20230914	-44.72	2935	20231010	6.98	4850	-35.26	20240104	3010	4.32	20240201	5680	-44.72	20230914	2935	6.98	20231010	1.69	N	179530	500	45 억	330760	N	N	N	N
49	20240222	090825	57	100.00	KOSDAQ		제약	N	N	N	N	N	3220	10	2	0.31	5913880	1854	8.50	3210	3220	3150	4170	2250	3210	3189.80	3.62	38	3300	3255	3225	3180	3150	3277	3202	46	960	500	2180	5	1	9140444	294	10.84	1.82	12	0.02	297.00	1771.00	5680	20230914	-43.31	2935	20231010	9.71	4850	-33.61	20240104	3010	6.98	20240201	5680	-43.31	20230914	2935	9.71	20231010	1.69	N	179530	500	45 억	330760	N	N	N	N
50	20240221	160818	57	100.00	KOSDAQ		제약	N	N	N	N	N	3210	-45	5	-1.38	70276965	21772	149.81	3200	3270	3195	4230	2280	3255	3227.90	3.64	-1634	3308	3281	3248	3221	3188	3295	3235	46	975	500	2210	5	1	9140444	293	10.81	1.81	12	0.24	297.00	1771.00	5680	20230914	-43.49	2935	20231010	9.37	4850	-33.81	20240104	3010	6.64	20240201	5680	-43.49	20230914	2935	9.37	20231010	1.72	N	179530	500	45 억	332516	N	N	N	N
51	20240221	150810	57	100.00	KOSDAQ		제약	N	N	N	N	N	3205	-50	5	-1.54	62728795	19415	133.59	3200	3270	3195	4230	2280	3255	3230.94	3.64	-1637	3308	3281	3248	3221	3188	3295	3235	46	975	500	2210	5	1	9140444	293	10.79	1.81	12	0.21	297.00	1771.00	5680	20230914	-43.57	2935	20231010	9.20	4850	-33.92	20240104	3010	6.48	20240201	5680	-43.57	20230914	2935	9.20	20231010	1.72	N	179530	500	45 억	332516	N	N	N	N
52	20240221	140809	57	100.00	KOSDAQ		제약	N	N	N	N	N	3210	-45	5	-1.38	54784710	16937	116.54	3200	3270	3195	4230	2280	3255	3234.62	3.64	-869	3308	3281	3248	3221	3188	3295	3235	46	975	500	2210	5	1	9140444	293	10.81	1.81	12	0.19	297.00	1771.00	5680	20230914	-43.49	2935	20231010	9.37	4850	-33.81	20240104	3010	6.64	20240201	5680	-43.49	20230914	2935	9.37	20231010	1.72	N	179530	500	45 억	332516	N	N	N	N
53	20240221	130809	57	100.00	KOSDAQ		제약	N	N	N	N	N	3235	-20	5	-0.61	50803020	15704	108.06	3200	3270	3195	4230	2280	3255	3235.04	3.64	-632	3308	3281	3248	3221	3188	3295	3235	46	975	500	2210	5	1	9140444	296	10.89	1.83	12	0.17	297.00	1771.00	5680	20230914	-43.05	2935	20231010	10.22	4850	-33.30	20240104	3010	7.48	20240201	5680	-43.05	20230914	2935	10.22	20231010	1.72	N	179530	500	45 억	332516	N	N	N	N
54	20240221	120810	57	100.00	KOSDAQ		제약	N	N	N	N	N	3245	-10	5	-0.31	42131385	12997	89.43	3200	3270	3200	4230	2280	3255	3241.62	3.64	-356	3308	3281	3248	3221	3188	3295	3235	46	975	500	2210	5	1	9140444	297	10.93	1.83	12	0.14	297.00	1771.00	5680	20230914	-42.87	2935	20231010	10.56	4850	-33.09	20240104	3010	7.81	20240201	5680	-42.87	20230914	2935	10.56	20231010	1.72	N	179530	500	45 억	332516	N	N	N	N
55	20240221	110817	57	100.00	KOSDAQ		제약	N	N	N	N	N	3235	-20	5	-0.61	30624215	9441	64.96	3200	3270	3200	4230	2280	3255	3243.75	3.64	1523	3308	3281	3248	3221	3188	3295	3235	46	975	500	2210	5	1	9140444	296	10.89	1.83	12	0.10	297.00	1771.00	5680	20230914	-43.05	2935	20231010	10.22	4850	-33.30	20240104	3010	7.48	20240201	5680	-43.05	20230914	2935	10.22	20231010	1.72	N	179530	500	45 억	332516	N	N	N	N
56	20240221	100810	57	100.00	KOSDAQ		제약	N	N	N	N	N	3245	-10	5	-0.31	21627950	6669	45.89	3200	3270	3200	4230	2280	3255	3243.06	3.64	1586	3308	3281	3248	3221	3188	3295	3235	46	975	500	2210	5	1	9140444	297	10.93	1.83	12	0.07	297.00	1771.00	5680	20230914	-42.87	2935	20231010	10.56	4850	-33.09	20240104	3010	7.81	20240201	5680	-42.87	20230914	2935	10.56	20231010	1.72	N	179530	500	45 억	332516	N	N	N	N
57	20240221	090809	57	100.00	KOSDAQ		제약	N	N	N	N	N	3255	0	3	0.00	5876590	1815	12.49	3200	3255	3200	4230	2280	3255	3237.79	3.64	-50	3308	3281	3248	3221	3188	3295	3235	46	975	500	2210	5	1	9140444	298	10.96	1.84	12	0.02	297.00	1771.00	5680	20230914	-42.69	2935	20231010	10.90	4850	-32.89	20240104	3010	8.14	20240201	5680	-42.69	20230914	2935	10.90	20231010	1.72	N	179530	500	45 억	332516	N	N	N	N
58	20240220	160802	57	100.00	KOSDAQ		제약	N	N	N	N	N	3255	-20	5	-0.61	46893765	14502	16.27	3230	3275	3215	4255	2295	3275	3233.43	3.65	-721	3471	3372	3231	3132	2991	3422	3182	46	980	500	2220	5	1	9140444	298	10.96	1.84	12	0.16	297.00	1771.00	5680	20230914	-42.69	2935	20231010	10.90	4850	-32.89	20240104	3010	8.14	20240201	5680	-42.69	20230914	2935	10.90	20231010	1.71	N	179530	500	45 억	333249	N	N	N	N
59	20240220	150804	57	100.00	KOSDAQ		제약	N	N	N	N	N	3230	-45	5	-1.37	43809660	13551	15.20	3230	3275	3215	4255	2295	3275	3232.95	3.65	-637	3471	3372	3231	3132	2991	3422	3182	46	980	500	2220	5	1	9140444	295	10.88	1.82	12	0.15	297.00	1771.00	5680	20230914	-43.13	2935	20231010	10.05	4850	-33.40	20240104	3010	7.31	20240201	5680	-43.13	20230914	2935	10.05	20231010	1.71	N	179530	500	45 억	333249	N	N	N	N
60	20240220	140801	57	100.00	KOSDAQ		제약	N	N	N	N	N	3230	-45	5	-1.37	35362105	10949	12.28	3230	3275	3215	4255	2295	3275	3229.71	3.65	-247	3471	3372	3231	3132	2991	3422	3182	46	980	500	2220	5	1	9140444	295	10.88	1.82	12	0.12	297.00	1771.00	5680	20230914	-43.13	2935	20231010	10.05	4850	-33.40	20240104	3010	7.31	20240201	5680	-43.13	20230914	2935	10.05	20231010	1.71	N	179530	500	45 억	333249	N	N	N	N
61	20240220	130805	57	100.00	KOSDAQ		제약	N	N	N	N	N	3220	-55	5	-1.68	31910690	9879	11.08	3230	3275	3215	4255	2295	3275	3230.15	3.65	-236	3471	3372	3231	3132	2991	3422	3182	46	980	500	2220	5	1	9140444	294	10.84	1.82	12	0.11	297.00	1771.00	5680	20230914	-43.31	2935	20231010	9.71	4850	-33.61	20240104	3010	6.98	20240201	5680	-43.31	20230914	2935	9.71	20231010	1.71	N	179530	500	45 억	333249	N	N	N	N
62	20240220	120800	57	100.00	KOSDAQ		제약	N	N	N	N	N	3235	-40	5	-1.22	28439790	8803	9.87	3230	3275	3215	4255	2295	3275	3230.69	3.65	445	3471	3372	3231	3132	2991	3422	3182	46	980	500	2220	5	1	9140444	296	10.89	1.83	12	0.10	297.00	1771.00	5680	20230914	-43.05	2935	20231010	10.22	4850	-33.30	20240104	3010	7.48	20240201	5680	-43.05	20230914	2935	10.22	20231010	1.71	N	179530	500	45 억	333249	N	N	N	N
63	20240220	110801	57	100.00	KOSDAQ		제약	N	N	N	N	N	3230	-45	5	-1.37	26782795	8290	9.30	3230	3275	3215	4255	2295	3275	3230.74	3.65	445	3471	3372	3231	3132	2991	3422	3182	46	980	500	2220	5	1	9140444	295	10.88	1.82	12	0.09	297.00	1771.00	5680	20230914	-43.13	2935	20231010	10.05	4850	-33.40	20240104	3010	7.31	20240201	5680	-43.13	20230914	2935	10.05	20231010	1.71	N	179530	500	45 억	333249	N	N	N	N
64	20240220	100753	57	100.00	KOSDAQ		제약	N	N	N	N	N	3270	-5	5	-0.15	22730685	7040	7.90	3230	3275	3215	4255	2295	3275	3228.79	3.65	618	3471	3372	3231	3132	2991	3422	3182	46	980	500	2220	5	1	9140444	299	11.01	1.85	12	0.08	297.00	1771.00	5680	20230914	-42.43	2935	20231010	11.41	4850	-32.58	20240104	3010	8.64	20240201	5680	-42.43	20230914	2935	11.41	20231010	1.71	N	179530	500	45 억	333249	N	N	N	N
65	20240220	090809	57	100.00	KOSDAQ		제약	N	N	N	N	N	3275	0	3	0.00	2940800	910	1.02	3230	3275	3215	4255	2295	3275	3231.65	3.65	84	3471	3372	3231	3132	2991	3422	3182	46	980	500	2220	5	1	9140444	299	11.03	1.85	12	0.01	297.00	1771.00	5680	20230914	-42.34	2935	20231010	11.58	4850	-32.47	20240104	3010	8.80	20240201	5680	-42.34	20230914	2935	11.58	20231010	1.71	N	179530	500	45 억	333249	N	N	N	N
66	20240219	160803	57	100.00	KOSDAQ		제약	N	N	N	N	N	3275	100	2	3.15	289468010	89152	495.23	3175	3330	3090	4125	2225	3175	3246.90	3.60	3768	3231	3202	3151	3122	3071	3177	3097	46	950	500	2150	5	1	9140444	299	11.03	1.85	12	0.98	297.00	1771.00	5680	20230914	-42.34	2935	20231010	11.58	4850	-32.47	20240104	3010	8.80	20240201	5680	-42.34	20230914	2935	11.58	20231010	1.70	N	179530	500	45 억	328623	N	N	N	N
67	20240219	150807	57	100.00	KOSDAQ		제약	N	N	N	N	N	3260	85	2	2.68	282875370	87138	484.05	3175	3330	3090	4125	2225	3175	3246.29	3.60	4117	3231	3202	3151	3122	3071	3177	3097	46	950	500	2150	5	1	9140444	298	10.98	1.84	12	0.95	297.00	1771.00	5680	20230914	-42.61	2935	20231010	11.07	4850	-32.78	20240104	3010	8.31	20240201	5680	-42.61	20230914	2935	11.07	20231010	1.70	N	179530	500	45 억	328623	N	N	N	N
68	20240219	140807	57	100.00	KOSDAQ		제약	N	N	N	N	N	3270	95	2	2.99	268301235	82639	459.05	3175	3330	3090	4125	2225	3175	3246.67	3.60	4034	3231	3202	3151	3122	3071	3177	3097	46	950	500	2150	5	1	9140444	299	11.01	1.85	12	0.90	297.00	1771.00	5680	20230914	-42.43	2935	20231010	11.41	4850	-32.58	20240104	3010	8.64	20240201	5680	-42.43	20230914	2935	11.41	20231010	1.70	N	179530	500	45 억	328623	N	N	N	N
69	20240219	130806	57	100.00	KOSDAQ		제약	N	N	N	N	N	3265	90	2	2.83	235045520	72422	402.30	3175	3330	3090	4125	2225	3175	3245.50	3.60	2505	3231	3202	3151	3122	3071	3177	3097	46	950	500	2150	5	1	9140444	298	10.99	1.84	12	0.79	297.00	1771.00	5680	20230914	-42.52	2935	20231010	11.24	4850	-32.68	20240104	3010	8.47	20240201	5680	-42.52	20230914	2935	11.24	20231010	1.70	N	179530	500	45 억	328623	N	N	N	N
70	20240219	120805	57	100.00	KOSDAQ		제약	N	N	N	N	N	3290	115	2	3.62	151700165	46970	260.92	3175	3295	3090	4125	2225	3175	3229.72	3.60	612	3231	3202	3151	3122	3071	3177	3097	46	950	500	2150	5	1	9140444	301	11.08	1.86	12	0.51	297.00	1771.00	5680	20230914	-42.08	2935	20231010	12.10	4850	-32.16	20240104	3010	9.30	20240201	5680	-42.08	20230914	2935	12.10	20231010	1.70	N	179530	500	45 억	328623	N	N	N	N
71	20240219	110804	57	100.00	KOSDAQ		제약	N	N	N	N	N	3195	20	2	0.63	107142505	33334	185.17	3175	3290	3090	4125	2225	3175	3214.21	3.60	-1921	3231	3202	3151	3122	3071	3177	3097	46	950	500	2150	5	1	9140444	292	10.76	1.80	12	0.36	297.00	1771.00	5680	20230914	-43.75	2935	20231010	8.86	4850	-34.12	20240104	3010	6.15	20240201	5680	-43.75	20230914	2935	8.86	20231010	1.70	N	179530	500	45 억	328623	N	N	N	N
72	20240219	100758	57	100.00	KOSDAQ		제약	N	N	N	N	N	3145	-30	5	-0.94	22136580	7084	39.35	3175	3175	3090	4125	2225	3175	3124.87	3.60	1906	3231	3202	3151	3122	3071	3177	3097	46	950	500	2150	5	1	9140444	287	10.59	1.78	12	0.08	297.00	1771.00	5680	20230914	-44.63	2935	20231010	7.16	4850	-35.15	20240104	3010	4.49	20240201	5680	-44.63	20230914	2935	7.16	20231010	1.70	N	179530	500	45 억	328623	N	N	N	N
73	20240219	090759	57	100.00	KOSDAQ		제약	N	N	N	N	N	3090	-85	5	-2.68	9895110	3156	17.53	3175	3175	3090	4125	2225	3175	3135.33	3.60	-183	3231	3202	3151	3122	3071	3177	3097	46	950	500	2150	5	1	9140444	282	10.40	1.74	12	0.03	297.00	1771.00	5680	20230914	-45.60	2935	20231010	5.28	4850	-36.29	20240104	3010	2.66	20240201	5680	-45.60	20230914	2935	5.28	20231010	1.70	N	179530	500	45 억	328623	N	N	N	N
74	20240216	160756	57	100.00	KOSDAQ		제약	N	N	N	N	N	3175	0	3	0.00	56425380	18002	149.17	3180	3180	3100	4125	2225	3175	3134.40	3.61	-1069	3255	3215	3180	3140	3105	3197	3122	46	950	500	2150	5	1	9140444	290	10.69	1.79	12	0.20	297.00	1771.00	5680	20230914	-44.10	2935	20231010	8.18	4850	-34.54	20240104	3010	5.48	20240201	5680	-44.10	20230914	2935	8.18	20231010	1.67	N	179530	500	45 억	329690	N	N	N	N
75	20240216	150802	57	100.00	KOSDAQ		제약	N	N	N	N	N	3170	-5	5	-0.16	55289130	17644	146.20	3180	3180	3100	4125	2225	3175	3133.59	3.61	-996	3255	3215	3180	3140	3105	3197	3122	46	950	500	2150	5	1	9140444	290	10.67	1.79	12	0.19	297.00	1771.00	5680	20230914	-44.19	2935	20231010	8.01	4850	-34.64	20240104	3010	5.32	20240201	5680	-44.19	20230914	2935	8.01	20231010	1.67	N	179530	500	45 억	329690	N	N	N	N
76	20240216	140805	57	100.00	KOSDAQ		제약	N	N	N	N	N	3170	-5	5	-0.16	54909610	17524	145.21	3180	3180	3100	4125	2225	3175	3133.39	3.61	-949	3255	3215	3180	3140	3105	3197	3122	46	950	500	2150	5	1	9140444	290	10.67	1.79	12	0.19	297.00	1771.00	5680	20230914	-44.19	2935	20231010	8.01	4850	-34.64	20240104	3010	5.32	20240201	5680	-44.19	20230914	2935	8.01	20231010	1.67	N	179530	500	45 억	329690	N	N	N	N
77	20240216	130756	57	100.00	KOSDAQ		제약	N	N	N	N	N	3150	-25	5	-0.79	47928420	15322	126.96	3180	3180	3100	4125	2225	3175	3128.08	3.61	-790	3255	3215	3180	3140	3105	3197	3122	46	950	500	2150	5	1	9140444	288	10.61	1.78	12	0.17	297.00	1771.00	5680	20230914	-44.54	2935	20231010	7.33	4850	-35.05	20240104	3010	4.65	20240201	5680	-44.54	20230914	2935	7.33	20231010	1.67	N	179530	500	45 억	329690	N	N	N	N
78	20240216	120759	57	100.00	KOSDAQ		제약	N	N	N	N	N	3145	-30	5	-0.94	46310100	14807	122.70	3180	3180	3100	4125	2225	3175	3127.58	3.61	-769	3255	3215	3180	3140	3105	3197	3122	46	950	500	2150	5	1	9140444	287	10.59	1.78	12	0.16	297.00	1771.00	5680	20230914	-44.63	2935	20231010	7.16	4850	-35.15	20240104	3010	4.49	20240201	5680	-44.63	20230914	2935	7.16	20231010	1.67	N	179530	500	45 억	329690	N	N	N	N
79	20240216	110808	57	100.00	KOSDAQ		제약	N	N	N	N	N	3145	-30	5	-0.94	45228280	14463	119.85	3180	3180	3100	4125	2225	3175	3127.17	3.61	-583	3255	3215	3180	3140	3105	3197	3122	46	950	500	2150	5	1	9140444	287	10.59	1.78	12	0.16	297.00	1771.00	5680	20230914	-44.63	2935	20231010	7.16	4850	-35.15	20240104	3010	4.49	20240201	5680	-44.63	20230914	2935	7.16	20231010	1.67	N	179530	500	45 억	329690	N	N	N	N
80	20240216	100801	57	100.00	KOSDAQ		제약	N	N	N	N	N	3130	-45	5	-1.42	15130225	4849	40.18	3180	3180	3100	4125	2225	3175	3120.28	3.61	-803	3255	3215	3180	3140	3105	3197	3122	46	950	500	2150	5	1	9140444	286	10.54	1.77	12	0.05	297.00	1771.00	5680	20230914	-44.89	2935	20231010	6.64	4850	-35.46	20240104	3010	3.99	20240201	5680	-44.89	20230914	2935	6.64	20231010	1.67	N	179530	500	45 억	329690	N	N	N	N
81	20240216	090753	57	100.00	KOSDAQ		제약	N	N	N	N	N	3130	-45	5	-1.42	1818790	574	4.76	3180	3180	3130	4125	2225	3175	3168.62	3.61	-258	3255	3215	3180	3140	3105	3197	3122	46	950	500	2150	5	1	9140444	286	10.54	1.77	12	0.01	297.00	1771.00	5680	20230914	-44.89	2935	20231010	6.64	4850	-35.46	20240104	3010	3.99	20240201	5680	-44.89	20230914	2935	6.64	20231010	1.67	N	179530	500	45 억	329690	N	N	N	N
82	20240215	160753	57	100.00	KOSDAQ		제약	N	N	N	N	N	3175	-45	5	-1.40	38204705	12068	21.31	3220	3220	3145	4185	2255	3220	3165.76	3.63	-2286	3526	3372	3261	3107	2996	3450	3185	46	965	500	2180	5	1	9140444	290	10.69	1.79	12	0.13	297.00	1771.00	5680	20230914	-44.10	2935	20231010	8.18	4850	-34.54	20240104	3010	5.48	20240201	5680	-44.10	20230914	2935	8.18	20231010	1.66	N	179530	500	45 억	331647	N	N	N	N
83	20240215	150759	57	100.00	KOSDAQ		제약	N	N	N	N	N	3165	-55	5	-1.71	31018930	9791	17.29	3220	3220	3155	4185	2255	3220	3168.08	3.63	-1389	3526	3372	3261	3107	2996	3450	3185	46	965	500	2180	5	1	9140444	289	10.66	1.79	12	0.11	297.00	1771.00	5680	20230914	-44.28	2935	20231010	7.84	4850	-34.74	20240104	3010	5.15	20240201	5680	-44.28	20230914	2935	7.84	20231010	1.66	N	179530	500	45 억	331647	N	N	N	N
84	20240215	140754	57	100.00	KOSDAQ		제약	N	N	N	N	N	3155	-65	5	-2.02	27833870	8782	15.51	3220	3220	3155	4185	2255	3220	3169.39	3.63	-737	3526	3372	3261	3107	2996	3450	3185	46	965	500	2180	5	1	9140444	288	10.62	1.78	12	0.10	297.00	1771.00	5680	20230914	-44.45	2935	20231010	7.50	4850	-34.95	20240104	3010	4.82	20240201	5680	-44.45	20230914	2935	7.50	20231010	1.66	N	179530	500	45 억	331647	N	N	N	N
85	20240215	130741	57	100.00	KOSDAQ		제약	N	N	N	N	N	3160	-60	5	-1.86	25910320	8174	14.43	3220	3220	3155	4185	2255	3220	3169.82	3.63	-330	3526	3372	3261	3107	2996	3450	3185	46	965	500	2180	5	1	9140444	289	10.64	1.78	12	0.09	297.00	1771.00	5680	20230914	-44.37	2935	20231010	7.67	4850	-34.85	20240104	3010	4.98	20240201	5680	-44.37	20230914	2935	7.67	20231010	1.66	N	179530	500	45 억	331647	N	N	N	N
86	20240215	120753	57	100.00	KOSDAQ		제약	N	N	N	N	N	3165	-55	5	-1.71	21269095	6704	11.84	3220	3220	3155	4185	2255	3220	3172.56	3.63	-210	3526	3372	3261	3107	2996	3450	3185	46	965	500	2180	5	1	9140444	289	10.66	1.79	12	0.07	297.00	1771.00	5680	20230914	-44.28	2935	20231010	7.84	4850	-34.74	20240104	3010	5.15	20240201	5680	-44.28	20230914	2935	7.84	20231010	1.66	N	179530	500	45 억	331647	N	N	N	N
87	20240215	110749	57	100.00	KOSDAQ		제약	N	N	N	N	N	3170	-50	5	-1.55	16365015	5153	9.10	3220	3220	3155	4185	2255	3220	3175.78	3.63	-198	3526	3372	3261	3107	2996	3450	3185	46	965	500	2180	5	1	9140444	290	10.67	1.79	12	0.06	297.00	1771.00	5680	20230914	-44.19	2935	20231010	8.01	4850	-34.64	20240104	3010	5.32	20240201	5680	-44.19	20230914	2935	8.01	20231010	1.66	N	179530	500	45 억	331647	N	N	N	N
88	20240215	100749	57	100.00	KOSDAQ		제약	N	N	N	N	N	3160	-60	5	-1.86	12441755	3912	6.91	3220	3220	3155	4185	2255	3220	3180.36	3.63	-31	3526	3372	3261	3107	2996	3450	3185	46	965	500	2180	5	1	9140444	289	10.64	1.78	12	0.04	297.00	1771.00	5680	20230914	-44.37	2935	20231010	7.67	4850	-34.85	20240104	3010	4.98	20240201	5680	-44.37	20230914	2935	7.67	20231010	1.66	N	179530	500	45 억	331647	N	N	N	N
89	20240215	090751	57	100.00	KOSDAQ		제약	N	N	N	N	N	3190	-30	5	-0.93	6316835	1981	3.50	3220	3220	3165	4185	2255	3220	3188.63	3.63	312	3526	3372	3261	3107	2996	3450	3185	46	965	500	2180	5	1	9140444	292	10.74	1.80	12	0.02	297.00	1771.00	5680	20230914	-43.84	2935	20231010	8.69	4850	-34.23	20240104	3010	5.98	20240201	5680	-43.84	20230914	2935	8.69	20231010	1.66	N	179530	500	45 억	331647	N	N	N	N
90	20240214	160746	57	100.00	KOSDAQ		제약	N	N	N	N	N	3220	75	2	2.38	183835495	56635	260.93	3155	3415	3150	4085	2205	3145	3245.97	3.58	4260	3221	3182	3111	3072	3001	3202	3092	46	940	500	2130	5	1	9140444	294	10.84	1.82	12	0.62	297.00	1771.00	5680	20230914	-43.31	2935	20231010	9.71	4850	-33.61	20240104	3010	6.98	20240201	5680	-43.31	20230914	2935	9.71	20231010	1.64	N	179530	500	45 억	327573	N	N	N	N
91	20240214	150747	57	100.00	KOSDAQ		제약	N	N	N	N	N	3240	95	2	3.02	175699010	54110	249.30	3155	3415	3150	4085	2205	3145	3247.07	3.58	4306	3221	3182	3111	3072	3001	3202	3092	46	940	500	2130	5	1	9140444	296	10.91	1.83	12	0.59	297.00	1771.00	5680	20230914	-42.96	2935	20231010	10.39	4850	-33.20	20240104	3010	7.64	20240201	5680	-42.96	20230914	2935	10.39	20231010	1.64	N	179530	500	45 억	327573	N	N	N	N
92	20240214	140743	57	100.00	KOSDAQ		제약	N	N	N	N	N	3240	95	2	3.02	155757025	47928	220.82	3155	3415	3150	4085	2205	3145	3249.81	3.58	4042	3221	3182	3111	3072	3001	3202	3092	46	940	500	2130	5	1	9140444	296	10.91	1.83	12	0.52	297.00	1771.00	5680	20230914	-42.96	2935	20231010	10.39	4850	-33.20	20240104	3010	7.64	20240201	5680	-42.96	20230914	2935	10.39	20231010	1.64	N	179530	500	45 억	327573	N	N	N	N
93	20240214	130745	57	100.00	KOSDAQ		제약	N	N	N	N	N	3255	110	2	3.50	151680795	46671	215.02	3155	3415	3150	4085	2205	3145	3250.00	3.58	3560	3221	3182	3111	3072	3001	3202	3092	46	940	500	2130	5	1	9140444	298	10.96	1.84	12	0.51	297.00	1771.00	5680	20230914	-42.69	2935	20231010	10.90	4850	-32.89	20240104	3010	8.14	20240201	5680	-42.69	20230914	2935	10.90	20231010	1.64	N	179530	500	45 억	327573	N	N	N	N
94	20240214	120740	57	100.00	KOSDAQ		제약	N	N	N	N	N	3240	95	2	3.02	146966520	45217	208.33	3155	3415	3150	4085	2205	3145	3250.25	3.58	3513	3221	3182	3111	3072	3001	3202	3092	46	940	500	2130	5	1	9140444	296	10.91	1.83	12	0.49	297.00	1771.00	5680	20230914	-42.96	2935	20231010	10.39	4850	-33.20	20240104	3010	7.64	20240201	5680	-42.96	20230914	2935	10.39	20231010	1.64	N	179530	500	45 억	327573	N	N	N	N
95	20240214	110745	57	100.00	KOSDAQ		제약	N	N	N	N	N	3260	115	2	3.66	140955420	43365	199.79	3155	3415	3150	4085	2205	3145	3250.44	3.58	3307	3221	3182	3111	3072	3001	3202	3092	46	940	500	2130	5	1	9140444	298	10.98	1.84	12	0.47	297.00	1771.00	5680	20230914	-42.61	2935	20231010	11.07	4850	-32.78	20240104	3010	8.31	20240201	5680	-42.61	20230914	2935	11.07	20231010	1.64	N	179530	500	45 억	327573	N	N	N	N
96	20240214	090736	57	100.00	KOSDAQ		제약	N	N	N	N	N	3225	80	2	2.54	24756070	7717	35.55	3155	3235	3150	4085	2205	3145	3207.99	3.58	1103	3221	3182	3111	3072	3001	3202	3092	46	940	500	2130	5	1	9140444	295	10.86	1.82	12	0.08	297.00	1771.00	5680	20230914	-43.22	2935	20231010	9.88	4850	-33.51	20240104	3010	7.14	20240201	5680	-43.22	20230914	2935	9.88	20231010	1.64	N	179530	500	45 억	327573	N	N	N	N
97	20240213	160736	57	100.00	KOSDAQ		제약	N	N	N	N	N	3145	45	2	1.45	66774605	21502	97.38	3100	3150	3040	4030	2170	3100	3105.51	3.56	2191	3163	3131	3088	3056	3013	3137	3062	46	930	500	2100	5	1	9140444	287	10.59	1.78	12	0.24	297.00	1771.00	5680	20230914	-44.63	2935	20231010	7.16	4850	-35.15	20240104	3010	4.49	20240201	5680	-44.63	20230914	2935	7.16	20231010	1.67	N	179530	500	45 억	325440	N	N	N	N
98	20240213	150733	57	100.00	KOSDAQ		제약	N	N	N	N	N	3140	40	2	1.29	61666090	19876	90.01	3100	3150	3040	4030	2170	3100	3102.54	3.56	1211	3163	3131	3088	3056	3013	3137	3062	46	930	500	2100	5	1	9140444	287	10.57	1.77	12	0.22	297.00	1771.00	5680	20230914	-44.72	2935	20231010	6.98	4850	-35.26	20240104	3010	4.32	20240201	5680	-44.72	20230914	2935	6.98	20231010	1.67	N	179530	500	45 억	325440	N	N	N	N
99	20240213	140742	57	100.00	KOSDAQ		제약	N	N	N	N	N	3135	35	2	1.13	55900840	18038	81.69	3100	3150	3040	4030	2170	3100	3099.06	3.56	1041	3163	3131	3088	3056	3013	3137	3062	46	930	500	2100	5	1	9140444	287	10.56	1.77	12	0.20	297.00	1771.00	5680	20230914	-44.81	2935	20231010	6.81	4850	-35.36	20240104	3010	4.15	20240201	5680	-44.81	20230914	2935	6.81	20231010	1.67	N	179530	500	45 억	325440	N	N	N	N
100	20240213	130733	57	100.00	KOSDAQ		제약	N	N	N	N	N	3140	40	2	1.29	51986190	16788	76.03	3100	3150	3040	4030	2170	3100	3096.63	3.56	1582	3163	3131	3088	3056	3013	3137	3062	46	930	500	2100	5	1	9140444	287	10.57	1.77	12	0.18	297.00	1771.00	5680	20230914	-44.72	2935	20231010	6.98	4850	-35.26	20240104	3010	4.32	20240201	5680	-44.72	20230914	2935	6.98	20231010	1.67	N	179530	500	45 억	325440	N	N	N	N
101	20240213	120742	57	100.00	KOSDAQ		제약	N	N	N	N	N	3125	25	2	0.81	43663640	14120	63.95	3100	3145	3040	4030	2170	3100	3092.33	3.56	724	3163	3131	3088	3056	3013	3137	3062	46	930	500	2100	5	1	9140444	286	10.52	1.76	12	0.15	297.00	1771.00	5680	20230914	-44.98	2935	20231010	6.47	4850	-35.57	20240104	3010	3.82	20240201	5680	-44.98	20230914	2935	6.47	20231010	1.67	N	179530	500	45 억	325440	N	N	N	N
102	20240213	110754	57	100.00	KOSDAQ		제약	N	N	N	N	N	3125	25	2	0.81	34325525	11115	50.34	3100	3145	3040	4030	2170	3100	3088.22	3.56	485	3163	3131	3088	3056	3013	3137	3062	46	930	500	2100	5	1	9140444	286	10.52	1.76	12	0.12	297.00	1771.00	5680	20230914	-44.98	2935	20231010	6.47	4850	-35.57	20240104	3010	3.82	20240201	5680	-44.98	20230914	2935	6.47	20231010	1.67	N	179530	500	45 억	325440	N	N	N	N
103	20240213	100625	57	100.00	KOSDAQ		제약	N	N	N	N	N	3110	10	2	0.32	30772065	9973	45.17	3100	3145	3040	4030	2170	3100	3085.54	3.56	525	3163	3131	3088	3056	3013	3137	3062	46	930	500	2100	5	1	9140444	284	10.47	1.76	12	0.11	297.00	1771.00	5680	20230914	-45.25	2935	20231010	5.96	4850	-35.88	20240104	3010	3.32	20240201	5680	-45.25	20230914	2935	5.96	20231010	1.67	N	179530	500	45 억	325440	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History