KissMeData/006620/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5400	40	2	0.75	455109310	84292	48.02	5370	5460	5340	6960	3760	5360	5399.20	1.34	-12420	5613	5486	5403	5276	5193	5445	5235	142	1600	500	3850	10	1	28464992	1537	23.28	1.41	12	0.30	232.00	3835.00	6770	20230310	-20.24	4615	20231024	17.01	6460	-16.41	20240124	5320	1.50	20240228	6770	-20.24	20230310	4615	17.01	20231024	2.30	N	006620	500	142 억	382840	N	N	0	N	N
3	20240229	150217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5390	30	2	0.56	430017720	79639	45.37	5370	5460	5340	6960	3760	5360	5399.59	1.34	-11677	5613	5486	5403	5276	5193	5445	5235	142	1600	500	3850	10	1	28464992	1534	23.23	1.41	12	0.28	232.00	3835.00	6770	20230310	-20.38	4615	20231024	16.79	6460	-16.56	20240124	5320	1.32	20240228	6770	-20.38	20230310	4615	16.79	20231024	2.30	N	006620	500	142 억	382840	N	N	0	N	N
4	20240229	140217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5370	10	2	0.19	356359020	65917	37.55	5370	5460	5340	6960	3760	5360	5406.18	1.34	-8805	5613	5486	5403	5276	5193	5445	5235	142	1600	500	3850	10	1	28464992	1529	23.15	1.40	12	0.23	232.00	3835.00	6770	20230310	-20.68	4615	20231024	16.36	6460	-16.87	20240124	5320	0.94	20240228	6770	-20.68	20230310	4615	16.36	20231024	2.30	N	006620	500	142 억	382840	N	N	0	N	N
5	20240229	130218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5390	30	2	0.56	330414540	61090	34.80	5370	5460	5340	6960	3760	5360	5408.65	1.34	-8291	5613	5486	5403	5276	5193	5445	5235	142	1600	500	3850	10	1	28464992	1534	23.23	1.41	12	0.21	232.00	3835.00	6770	20230310	-20.38	4615	20231024	16.79	6460	-16.56	20240124	5320	1.32	20240228	6770	-20.38	20230310	4615	16.79	20231024	2.30	N	006620	500	142 억	382840	N	N	0	N	N
6	20240229	120218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5380	20	2	0.37	290883570	53740	30.62	5370	5460	5340	6960	3760	5360	5412.79	1.34	-7900	5613	5486	5403	5276	5193	5445	5235	142	1600	500	3850	10	1	28464992	1531	23.19	1.40	12	0.19	232.00	3835.00	6770	20230310	-20.53	4615	20231024	16.58	6460	-16.72	20240124	5320	1.13	20240228	6770	-20.53	20230310	4615	16.58	20231024	2.30	N	006620	500	142 억	382840	N	N	0	N	N
7	20240229	110218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5400	40	2	0.75	252091710	46522	26.50	5370	5460	5340	6960	3760	5360	5418.76	1.34	-10291	5613	5486	5403	5276	5193	5445	5235	142	1600	500	3850	10	1	28464992	1537	23.28	1.41	12	0.16	232.00	3835.00	6770	20230310	-20.24	4615	20231024	17.01	6460	-16.41	20240124	5320	1.50	20240228	6770	-20.24	20230310	4615	17.01	20231024	2.30	N	006620	500	142 억	382840	N	N	0	N	N
8	20240229	100218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5440	80	2	1.49	179339270	33062	18.84	5370	5460	5340	6960	3760	5360	5424.33	1.34	-11576	5613	5486	5403	5276	5193	5445	5235	142	1600	500	3850	10	1	28464992	1548	23.45	1.42	12	0.12	232.00	3835.00	6770	20230310	-19.65	4615	20231024	17.88	6460	-15.79	20240124	5320	2.26	20240228	6770	-19.65	20230310	4615	17.88	20231024	2.30	N	006620	500	142 억	382840	N	N	0	N	N
9	20240229	090218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5370	10	2	0.19	9495160	1768	1.01	5370	5390	5370	6960	3760	5360	5370.57	1.34	-1065	5613	5486	5403	5276	5193	5445	5235	142	1600	500	3850	10	1	28464992	1529	23.15	1.40	12	0.01	232.00	3835.00	6770	20230310	-20.68	4615	20231024	16.36	6460	-16.87	20240124	5320	0.94	20240228	6770	-20.68	20230310	4615	16.36	20231024	2.30	N	006620	500	142 억	382840	N	N	0	N	N
10	20240228	160204	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5360	-180	5	-3.25	936501100	174118	171.41	5440	5530	5320	7200	3880	5540	5378.54	1.33	3671	5760	5650	5580	5470	5400	5615	5435	142	1660	500	3980	10	1	28464992	1526	23.10	1.40	12	0.61	232.00	3835.00	6770	20230310	-20.83	4615	20231024	16.14	6460	-17.03	20240124	5320	0.75	20240228	6770	-20.83	20230310	4615	16.14	20231024	2.33	N	006620	500	142 억	379189	N	N	1	N	N
11	20240228	150208	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5390	-150	5	-2.71	887392780	164973	162.41	5440	5530	5320	7200	3880	5540	5379.02	1.33	2857	5760	5650	5580	5470	5400	5615	5435	142	1660	500	3980	10	1	28464992	1534	23.23	1.41	12	0.58	232.00	3835.00	6770	20230310	-20.38	4615	20231024	16.79	6460	-16.56	20240124	5320	1.32	20240228	6770	-20.38	20230310	4615	16.79	20231024	2.33	N	006620	500	142 억	379189	N	N	1	N	N
12	20240228	140217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5380	-160	5	-2.89	840553160	156257	153.83	5440	5530	5320	7200	3880	5540	5379.30	1.33	6325	5760	5650	5580	5470	5400	5615	5435	142	1660	500	3980	10	1	28464992	1531	23.19	1.40	12	0.55	232.00	3835.00	6770	20230310	-20.53	4615	20231024	16.58	6460	-16.72	20240124	5320	1.13	20240228	6770	-20.53	20230310	4615	16.58	20231024	2.33	N	006620	500	142 억	379189	N	N	1	N	N
13	20240228	130217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5370	-170	5	-3.07	797435420	148210	145.91	5440	5530	5320	7200	3880	5540	5380.44	1.33	7068	5760	5650	5580	5470	5400	5615	5435	142	1660	500	3980	10	1	28464992	1529	23.15	1.40	12	0.52	232.00	3835.00	6770	20230310	-20.68	4615	20231024	16.36	6460	-16.87	20240124	5320	0.94	20240228	6770	-20.68	20230310	4615	16.36	20231024	2.33	N	006620	500	142 억	379189	N	N	1	N	N
14	20240228	120219	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5360	-180	5	-3.25	725768210	134811	132.72	5440	5530	5320	7200	3880	5540	5383.60	1.33	11908	5760	5650	5580	5470	5400	5615	5435	142	1660	500	3980	10	1	28464992	1526	23.10	1.40	12	0.47	232.00	3835.00	6770	20230310	-20.83	4615	20231024	16.14	6460	-17.03	20240124	5320	0.75	20240228	6770	-20.83	20230310	4615	16.14	20231024	2.33	N	006620	500	142 억	379189	N	N	1	N	N
15	20240228	110211	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5380	-160	5	-2.89	656276930	121866	119.97	5440	5530	5320	7200	3880	5540	5385.23	1.33	15411	5760	5650	5580	5470	5400	5615	5435	142	1660	500	3980	10	1	28464992	1531	23.19	1.40	12	0.43	232.00	3835.00	6770	20230310	-20.53	4615	20231024	16.58	6460	-16.72	20240124	5320	1.13	20240228	6770	-20.53	20230310	4615	16.58	20231024	2.33	N	006620	500	142 억	379189	N	N	1	N	N
16	20240228	100218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5390	-150	5	-2.71	619590650	115043	113.26	5440	5530	5320	7200	3880	5540	5385.73	1.33	14801	5760	5650	5580	5470	5400	5615	5435	142	1660	500	3980	10	1	28464992	1534	23.23	1.41	12	0.40	232.00	3835.00	6770	20230310	-20.38	4615	20231024	16.79	6460	-16.56	20240124	5320	1.32	20240228	6770	-20.38	20230310	4615	16.79	20231024	2.33	N	006620	500	142 억	379189	N	N	1	N	N
17	20240228	090217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5370	-170	5	-3.07	177074210	32669	32.16	5440	5530	5350	7200	3880	5540	5420.25	1.33	1241	5760	5650	5580	5470	5400	5615	5435	142	1660	500	3980	10	1	28464992	1529	23.15	1.40	12	0.11	232.00	3835.00	6770	20230310	-20.68	4615	20231024	16.36	6460	-16.87	20240124	5350	0.37	20240228	6770	-20.68	20230310	4615	16.36	20231024	2.33	N	006620	500	142 억	379189	N	N	1	N	N
18	20240227	160218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5540	-160	5	-2.81	562586890	101191	106.29	5680	5690	5510	7410	3990	5700	5559.63	1.31	6079	5853	5776	5643	5566	5433	5815	5605	142	1710	500	4100	10	1	28464992	1577	23.88	1.44	12	0.36	232.00	3835.00	6770	20230310	-18.17	4615	20231024	20.04	6460	-14.24	20240124	5350	3.55	20240123	6770	-18.17	20230310	4615	20.04	20231024	2.32	N	006620	500	142 억	372781	N	N	1	N	N
19	20240227	150217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5540	-160	5	-2.81	373216290	66916	70.29	5680	5690	5520	7410	3990	5700	5577.29	1.31	-6100	5853	5776	5643	5566	5433	5815	5605	142	1710	500	4100	10	1	28464992	1577	23.88	1.44	12	0.24	232.00	3835.00	6770	20230310	-18.17	4615	20231024	20.04	6460	-14.24	20240124	5350	3.55	20240123	6770	-18.17	20230310	4615	20.04	20231024	2.32	N	006620	500	142 억	372781	N	N	0	N	N
20	20240227	140219	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5570	-130	5	-2.28	314330130	56318	59.15	5680	5690	5520	7410	3990	5700	5581.24	1.31	-10728	5853	5776	5643	5566	5433	5815	5605	142	1710	500	4100	10	1	28464992	1586	24.01	1.45	12	0.20	232.00	3835.00	6770	20230310	-17.73	4615	20231024	20.69	6460	-13.78	20240124	5350	4.11	20240123	6770	-17.73	20230310	4615	20.69	20231024	2.32	N	006620	500	142 억	372781	N	N	0	N	N
21	20240227	130205	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5550	-150	5	-2.63	280105530	50167	52.69	5680	5690	5520	7410	3990	5700	5583.35	1.31	-11171	5853	5776	5643	5566	5433	5815	5605	142	1710	500	4100	10	1	28464992	1580	23.92	1.45	12	0.18	232.00	3835.00	6770	20230310	-18.02	4615	20231024	20.26	6460	-14.09	20240124	5350	3.74	20240123	6770	-18.02	20230310	4615	20.26	20231024	2.32	N	006620	500	142 억	372781	N	N	0	N	N
22	20240227	120218	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5560	-140	5	-2.46	231459620	41382	43.47	5680	5690	5550	7410	3990	5700	5593.11	1.31	-11540	5853	5776	5643	5566	5433	5815	5605	142	1710	500	4100	10	1	28464992	1583	23.97	1.45	12	0.15	232.00	3835.00	6770	20230310	-17.87	4615	20231024	20.48	6460	-13.93	20240124	5350	3.93	20240123	6770	-17.87	20230310	4615	20.48	20231024	2.32	N	006620	500	142 억	372781	N	N	0	N	N
23	20240227	110217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5570	-130	5	-2.28	190021900	33935	35.64	5680	5690	5550	7410	3990	5700	5599.44	1.31	-7523	5853	5776	5643	5566	5433	5815	5605	142	1710	500	4100	10	1	28464992	1586	24.01	1.45	12	0.12	232.00	3835.00	6770	20230310	-17.73	4615	20231024	20.69	6460	-13.78	20240124	5350	4.11	20240123	6770	-17.73	20230310	4615	20.69	20231024	2.32	N	006620	500	142 억	372781	N	N	0	N	N
24	20240227	100217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5620	-80	5	-1.40	81235610	14450	15.18	5680	5690	5590	7410	3990	5700	5621.57	1.31	-7300	5853	5776	5643	5566	5433	5815	5605	142	1710	500	4100	10	1	28464992	1600	24.22	1.47	12	0.05	232.00	3835.00	6770	20230310	-16.99	4615	20231024	21.78	6460	-13.00	20240124	5350	5.05	20240123	6770	-16.99	20230310	4615	21.78	20231024	2.32	N	006620	500	142 억	372781	N	N	0	N	N
25	20240227	090217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5680	-20	5	-0.35	9266270	1635	1.72	5680	5690	5650	7410	3990	5700	5666.42	1.31	-1361	5853	5776	5643	5566	5433	5815	5605	142	1710	500	4100	10	1	28464992	1617	24.48	1.48	12	0.01	232.00	3835.00	6770	20230310	-16.10	4615	20231024	23.08	6460	-12.07	20240124	5350	6.17	20240123	6770	-16.10	20230310	4615	23.08	20231024	2.32	N	006620	500	142 억	372781	N	N	0	N	N
26	20240226	160216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5700	140	2	2.52	530117770	94905	81.49	5610	5720	5510	7220	3900	5560	5585.71	1.31	-977	5746	5652	5576	5482	5406	5615	5445	142	1660	500	4000	10	1	28464992	1623	24.57	1.49	12	0.33	232.00	3835.00	6940	20230220	-17.87	4615	20231024	23.51	6460	-11.76	20240124	5350	6.54	20240123	6770	-15.81	20230310	4615	23.51	20231024	2.31	N	006620	500	142 억	373689	N	N	0	N	N
27	20240226	150217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5580	20	2	0.36	455179880	81693	70.15	5610	5660	5510	7220	3900	5560	5571.83	1.31	-1044	5746	5652	5576	5482	5406	5615	5445	142	1660	500	4000	10	1	28464992	1588	24.05	1.46	12	0.29	232.00	3835.00	6940	20230220	-19.60	4615	20231024	20.91	6460	-13.62	20240124	5350	4.30	20240123	6770	-17.58	20230310	4615	20.91	20231024	2.31	N	006620	500	142 억	373689	N	N	0	N	N
28	20240226	140217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5590	30	2	0.54	365379410	65714	56.43	5610	5620	5510	7220	3900	5560	5560.15	1.31	-7618	5746	5652	5576	5482	5406	5615	5445	142	1660	500	4000	10	1	28464992	1591	24.09	1.46	12	0.23	232.00	3835.00	6940	20230220	-19.45	4615	20231024	21.13	6460	-13.47	20240124	5350	4.49	20240123	6770	-17.43	20230310	4615	21.13	20231024	2.31	N	006620	500	142 억	373689	N	N	0	N	N
29	20240226	130216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5540	-20	5	-0.36	227919230	41117	35.31	5610	5620	5510	7220	3900	5560	5543.19	1.31	-363	5746	5652	5576	5482	5406	5615	5445	142	1660	500	4000	10	1	28464992	1577	23.88	1.44	12	0.14	232.00	3835.00	6940	20230220	-20.17	4615	20231024	20.04	6460	-14.24	20240124	5350	3.55	20240123	6770	-18.17	20230310	4615	20.04	20231024	2.31	N	006620	500	142 억	373689	N	N	0	N	N
30	20240226	120216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5560	0	3	0.00	208058420	37532	32.23	5610	5620	5510	7220	3900	5560	5543.49	1.31	142	5746	5652	5576	5482	5406	5615	5445	142	1660	500	4000	10	1	28464992	1583	23.97	1.45	12	0.13	232.00	3835.00	6940	20230220	-19.88	4615	20231024	20.48	6460	-13.93	20240124	5350	3.93	20240123	6770	-17.87	20230310	4615	20.48	20231024	2.31	N	006620	500	142 억	373689	N	N	0	N	N
31	20240226	110216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5540	-20	5	-0.36	127219430	22914	19.68	5610	5620	5510	7220	3900	5560	5552.04	1.31	-331	5746	5652	5576	5482	5406	5615	5445	142	1660	500	4000	10	1	28464992	1577	23.88	1.44	12	0.08	232.00	3835.00	6940	20230220	-20.17	4615	20231024	20.04	6460	-14.24	20240124	5350	3.55	20240123	6770	-18.17	20230310	4615	20.04	20231024	2.31	N	006620	500	142 억	373689	N	N	0	N	N
32	20240226	100214	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5570	10	2	0.18	98017760	17670	15.17	5610	5620	5510	7220	3900	5560	5547.13	1.31	1194	5746	5652	5576	5482	5406	5615	5445	142	1660	500	4000	10	1	28464992	1586	24.01	1.45	12	0.06	232.00	3835.00	6940	20230220	-19.74	4615	20231024	20.69	6460	-13.78	20240124	5350	4.11	20240123	6770	-17.73	20230310	4615	20.69	20231024	2.31	N	006620	500	142 억	373689	N	N	0	N	N
33	20240226	090211	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5570	10	2	0.18	12881760	2302	1.98	5610	5610	5570	7220	3900	5560	5595.90	1.31	-1465	5746	5652	5576	5482	5406	5615	5445	142	1660	500	4000	10	1	28464992	1586	24.01	1.45	12	0.01	232.00	3835.00	6940	20230220	-19.74	4615	20231024	20.69	6460	-13.78	20240124	5350	4.11	20240123	6770	-17.73	20230310	4615	20.69	20231024	2.31	N	006620	500	142 억	373689	N	N	0	N	N
34	20240223	160214	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5560	-80	5	-1.42	645211390	115828	90.41	5670	5670	5500	7330	3950	5640	5570.43	1.30	2948	5873	5756	5663	5546	5453	5710	5500	142	1690	500	4060	10	1	28464992	1583	23.97	1.45	12	0.41	232.00	3835.00	6940	20230220	-19.88	4615	20231024	20.48	6460	-13.93	20240124	5350	3.93	20240123	6770	-17.87	20230310	4615	20.48	20231024	2.29	N	006620	500	142 억	370735	N	N	0	N	N
35	20240223	150215	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5530	-110	5	-1.95	500347970	89564	69.91	5670	5670	5520	7330	3950	5640	5586.49	1.30	-4857	5873	5756	5663	5546	5453	5710	5500	142	1690	500	4060	10	1	28464992	1574	23.84	1.44	12	0.31	232.00	3835.00	6940	20230220	-20.32	4615	20231024	19.83	6460	-14.40	20240124	5350	3.36	20240123	6770	-18.32	20230310	4615	19.83	20231024	2.29	N	006620	500	142 억	370735	N	N	0	N	N
36	20240223	140214	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5530	-110	5	-1.95	439723980	78623	61.37	5670	5670	5520	7330	3950	5640	5592.82	1.30	-2486	5873	5756	5663	5546	5453	5710	5500	142	1690	500	4060	10	1	28464992	1574	23.84	1.44	12	0.28	232.00	3835.00	6940	20230220	-20.32	4615	20231024	19.83	6460	-14.40	20240124	5350	3.36	20240123	6770	-18.32	20230310	4615	19.83	20231024	2.29	N	006620	500	142 억	370735	N	N	0	N	N
37	20240223	130214	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5590	-50	5	-0.89	275848610	49097	38.32	5670	5670	5580	7330	3950	5640	5618.44	1.30	-3533	5873	5756	5663	5546	5453	5710	5500	142	1690	500	4060	10	1	28464992	1591	24.09	1.46	12	0.17	232.00	3835.00	6940	20230220	-19.45	4615	20231024	21.13	6460	-13.47	20240124	5350	4.49	20240123	6770	-17.43	20230310	4615	21.13	20231024	2.29	N	006620	500	142 억	370735	N	N	0	N	N
38	20240223	120213	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5620	-20	5	-0.35	241880730	43030	33.59	5670	5670	5590	7330	3950	5640	5621.21	1.30	-1136	5873	5756	5663	5546	5453	5710	5500	142	1690	500	4060	10	1	28464992	1600	24.22	1.47	12	0.15	232.00	3835.00	6940	20230220	-19.02	4615	20231024	21.78	6460	-13.00	20240124	5350	5.05	20240123	6770	-16.99	20230310	4615	21.78	20231024	2.29	N	006620	500	142 억	370735	N	N	0	N	N
39	20240223	110214	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5650	10	2	0.18	188145170	33481	26.13	5670	5670	5590	7330	3950	5640	5619.46	1.30	2406	5873	5756	5663	5546	5453	5710	5500	142	1690	500	4060	10	1	28464992	1608	24.35	1.47	12	0.12	232.00	3835.00	6940	20230220	-18.59	4615	20231024	22.43	6460	-12.54	20240124	5350	5.61	20240123	6770	-16.54	20230310	4615	22.43	20231024	2.29	N	006620	500	142 억	370735	N	N	0	N	N
40	20240223	100212	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5630	-10	5	-0.18	103654750	18471	14.42	5670	5670	5590	7330	3950	5640	5611.76	1.30	-1496	5873	5756	5663	5546	5453	5710	5500	142	1690	500	4060	10	1	28464992	1603	24.27	1.47	12	0.06	232.00	3835.00	6940	20230220	-18.88	4615	20231024	21.99	6460	-12.85	20240124	5350	5.23	20240123	6770	-16.84	20230310	4615	21.99	20231024	2.29	N	006620	500	142 억	370735	N	N	0	N	N
41	20240223	090213	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5630	-10	5	-0.18	4050090	720	0.56	5670	5670	5610	7330	3950	5640	5625.12	1.30	-639	5873	5756	5663	5546	5453	5710	5500	142	1690	500	4060	10	1	28464992	1603	24.27	1.47	12	0.00	232.00	3835.00	6940	20230220	-18.88	4615	20231024	21.99	6460	-12.85	20240124	5350	5.23	20240123	6770	-16.84	20230310	4615	21.99	20231024	2.29	N	006620	500	142 억	370735	N	N	0	N	N
42	20240222	160207	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5640	-130	5	-2.25	724115690	128098	185.03	5750	5780	5570	7500	4040	5770	5652.92	1.33	-7410	5910	5840	5790	5720	5670	5830	5710	142	1730	500	4150	10	1	28464992	1605	24.31	1.47	12	0.45	232.00	3835.00	6940	20230220	-18.73	4615	20231024	22.21	6460	-12.69	20240124	5350	5.42	20240123	6770	-16.69	20230310	4615	22.21	20231024	2.27	N	006620	500	142 억	378154	N	N	0	N	N
43	20240222	150212	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5610	-160	5	-2.77	666898790	117938	170.35	5750	5780	5570	7500	4040	5770	5654.66	1.33	-5047	5910	5840	5790	5720	5670	5830	5710	142	1730	500	4150	10	1	28464992	1597	24.18	1.46	12	0.41	232.00	3835.00	6940	20230220	-19.16	4615	20231024	21.56	6460	-13.16	20240124	5350	4.86	20240123	6770	-17.13	20230310	4615	21.56	20231024	2.27	N	006620	500	142 억	378154	N	N	0	N	N
44	20240222	140213	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5580	-190	5	-3.29	610656020	107894	155.85	5750	5780	5570	7500	4040	5770	5659.78	1.33	-4209	5910	5840	5790	5720	5670	5830	5710	142	1730	500	4150	10	1	28464992	1588	24.05	1.46	12	0.38	232.00	3835.00	6940	20230220	-19.60	4615	20231024	20.91	6460	-13.62	20240124	5350	4.30	20240123	6770	-17.58	20230310	4615	20.91	20231024	2.27	N	006620	500	142 억	378154	N	N	0	N	N
45	20240222	130212	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5670	-100	5	-1.73	326255390	57207	82.63	5750	5780	5640	7500	4040	5770	5703.07	1.33	-11562	5910	5840	5790	5720	5670	5830	5710	142	1730	500	4150	10	1	28464992	1614	24.44	1.48	12	0.20	232.00	3835.00	6940	20230220	-18.30	4615	20231024	22.86	6460	-12.23	20240124	5350	5.98	20240123	6770	-16.25	20230310	4615	22.86	20231024	2.27	N	006620	500	142 억	378154	N	N	0	N	N
46	20240222	120213	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5700	-70	5	-1.21	234434020	41004	59.23	5750	5780	5680	7500	4040	5770	5717.35	1.33	-7393	5910	5840	5790	5720	5670	5830	5710	142	1730	500	4150	10	1	28464992	1623	24.57	1.49	12	0.14	232.00	3835.00	6940	20230220	-17.87	4615	20231024	23.51	6460	-11.76	20240124	5350	6.54	20240123	6770	-15.81	20230310	4615	23.51	20231024	2.27	N	006620	500	142 억	378154	N	N	0	N	N
47	20240222	110213	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5730	-40	5	-0.69	141598240	24699	35.68	5750	5780	5690	7500	4040	5770	5732.95	1.33	-2761	5910	5840	5790	5720	5670	5830	5710	142	1730	500	4150	10	1	28464992	1631	24.70	1.49	12	0.09	232.00	3835.00	6940	20230220	-17.44	4615	20231024	24.16	6460	-11.30	20240124	5350	7.10	20240123	6770	-15.36	20230310	4615	24.16	20231024	2.27	N	006620	500	142 억	378154	N	N	0	N	N
48	20240222	100211	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5760	-10	5	-0.17	123297640	21508	31.07	5750	5780	5690	7500	4040	5770	5732.64	1.33	-1692	5910	5840	5790	5720	5670	5830	5710	142	1730	500	4150	10	1	28464992	1640	24.83	1.50	12	0.08	232.00	3835.00	6940	20230220	-17.00	4615	20231024	24.81	6460	-10.84	20240124	5350	7.66	20240123	6770	-14.92	20230310	4615	24.81	20231024	2.27	N	006620	500	142 억	378154	N	N	0	N	N
49	20240222	090212	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5720	-50	5	-0.87	24271880	4237	6.12	5750	5750	5720	7500	4040	5770	5728.55	1.33	170	5910	5840	5790	5720	5670	5830	5710	142	1730	500	4150	10	1	28464992	1628	24.66	1.49	12	0.01	232.00	3835.00	6940	20230220	-17.58	4615	20231024	23.94	6460	-11.46	20240124	5350	6.92	20240123	6770	-15.51	20230310	4615	23.94	20231024	2.27	N	006620	500	142 억	378154	N	N	0	N	N
50	20240221	160211	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5770	10	2	0.17	392840700	67860	99.78	5770	5860	5740	7480	4040	5760	5788.99	1.36	-8908	5880	5820	5790	5730	5700	5805	5715	142	1720	500	4140	10	1	28464992	1642	24.87	1.50	12	0.24	232.00	3835.00	6940	20230220	-16.86	4615	20231024	25.03	6460	-10.68	20240124	5350	7.85	20240123	6770	-14.77	20230310	4615	25.03	20231024	2.28	N	006620	500	142 억	387062	N	N	0	N	N
51	20240221	150209	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5740	-20	5	-0.35	364352640	62911	92.50	5770	5860	5740	7480	4040	5760	5791.56	1.36	-8276	5880	5820	5790	5730	5700	5805	5715	142	1720	500	4140	10	1	28464992	1634	24.74	1.50	12	0.22	232.00	3835.00	6940	20230220	-17.29	4615	20231024	24.38	6460	-11.15	20240124	5350	7.29	20240123	6770	-15.21	20230310	4615	24.38	20231024	2.28	N	006620	500	142 억	387062	N	N	0	N	N
52	20240221	140211	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5780	20	2	0.35	292105430	50371	74.06	5770	5860	5740	7480	4040	5760	5799.08	1.36	-5459	5880	5820	5790	5730	5700	5805	5715	142	1720	500	4140	10	1	28464992	1645	24.91	1.51	12	0.18	232.00	3835.00	6940	20230220	-16.71	4615	20231024	25.24	6460	-10.53	20240124	5350	8.04	20240123	6770	-14.62	20230310	4615	25.24	20231024	2.28	N	006620	500	142 억	387062	N	N	0	N	N
53	20240221	130211	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5770	10	2	0.17	254386760	43855	64.48	5770	5860	5740	7480	4040	5760	5800.64	1.36	-3378	5880	5820	5790	5730	5700	5805	5715	142	1720	500	4140	10	1	28464992	1642	24.87	1.50	12	0.15	232.00	3835.00	6940	20230220	-16.86	4615	20231024	25.03	6460	-10.68	20240124	5350	7.85	20240123	6770	-14.77	20230310	4615	25.03	20231024	2.28	N	006620	500	142 억	387062	N	N	0	N	N
54	20240221	120211	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5810	50	2	0.87	200572060	34529	50.77	5770	5860	5740	7480	4040	5760	5808.81	1.36	-1984	5880	5820	5790	5730	5700	5805	5715	142	1720	500	4140	10	1	28464992	1654	25.04	1.51	12	0.12	232.00	3835.00	6940	20230220	-16.28	4615	20231024	25.89	6460	-10.06	20240124	5350	8.60	20240123	6770	-14.18	20230310	4615	25.89	20231024	2.28	N	006620	500	142 억	387062	N	N	0	N	N
55	20240221	110212	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5810	50	2	0.87	147484580	25401	37.35	5770	5860	5740	7480	4040	5760	5806.26	1.36	-462	5880	5820	5790	5730	5700	5805	5715	142	1720	500	4140	10	1	28464992	1654	25.04	1.51	12	0.09	232.00	3835.00	6940	20230220	-16.28	4615	20231024	25.89	6460	-10.06	20240124	5350	8.60	20240123	6770	-14.18	20230310	4615	25.89	20231024	2.28	N	006620	500	142 억	387062	N	N	0	N	N
56	20240221	100210	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5850	90	2	1.56	107449480	18518	27.23	5770	5860	5740	7480	4040	5760	5802.44	1.36	-1467	5880	5820	5790	5730	5700	5805	5715	142	1720	500	4140	10	1	28464992	1665	25.22	1.53	12	0.07	232.00	3835.00	6940	20230220	-15.71	4615	20231024	26.76	6460	-9.44	20240124	5350	9.35	20240123	6770	-13.59	20230310	4615	26.76	20231024	2.28	N	006620	500	142 억	387062	N	N	0	N	N
57	20240221	090211	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5760	0	3	0.00	10505020	1824	2.68	5770	5770	5740	7480	4040	5760	5759.33	1.36	-1632	5880	5820	5790	5730	5700	5805	5715	142	1720	500	4140	10	1	28464992	1640	24.83	1.50	12	0.01	232.00	3835.00	6940	20230220	-17.00	4615	20231024	24.81	6460	-10.84	20240124	5350	7.66	20240123	6770	-14.92	20230310	4615	24.81	20231024	2.28	N	006620	500	142 억	387062	N	N	0	N	N
58	20240220	160208	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5760	-40	5	-0.69	394281660	67957	145.30	5790	5850	5760	7540	4060	5800	5801.96	1.32	10920	5886	5842	5786	5742	5686	5865	5765	142	1740	500	4170	10	1	28464992	1640	24.83	1.50	12	0.24	232.00	3835.00	6940	20230220	-17.00	4615	20231024	24.81	6460	-10.84	20240124	5350	7.66	20240123	6940	-17.00	20230220	4615	24.81	20231024	2.27	N	006620	500	142 억	376142	N	N	0	N	N
59	20240220	150210	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5790	-10	5	-0.17	325212420	55978	119.69	5790	5850	5760	7540	4060	5800	5809.68	1.32	9197	5886	5842	5786	5742	5686	5865	5765	142	1740	500	4170	10	1	28464992	1648	24.96	1.51	12	0.20	232.00	3835.00	6940	20230220	-16.57	4615	20231024	25.46	6460	-10.37	20240124	5350	8.22	20240123	6940	-16.57	20230220	4615	25.46	20231024	2.27	N	006620	500	142 억	376142	N	N	0	N	N
60	20240220	140209	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5820	20	2	0.34	292277480	50290	107.53	5790	5850	5760	7540	4060	5800	5811.89	1.32	9374	5886	5842	5786	5742	5686	5865	5765	142	1740	500	4170	10	1	28464992	1657	25.09	1.52	12	0.18	232.00	3835.00	6940	20230220	-16.14	4615	20231024	26.11	6460	-9.91	20240124	5350	8.79	20240123	6940	-16.14	20230220	4615	26.11	20231024	2.27	N	006620	500	142 억	376142	N	N	0	N	N
61	20240220	130210	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5830	30	2	0.52	186244160	32051	68.53	5790	5850	5760	7540	4060	5800	5810.94	1.32	4554	5886	5842	5786	5742	5686	5865	5765	142	1740	500	4170	10	1	28464992	1660	25.13	1.52	12	0.11	232.00	3835.00	6940	20230220	-15.99	4615	20231024	26.33	6460	-9.75	20240124	5350	8.97	20240123	6940	-15.99	20230220	4615	26.33	20231024	2.27	N	006620	500	142 억	376142	N	N	0	N	N
62	20240220	120209	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5830	30	2	0.52	158883350	27353	58.49	5790	5850	5760	7540	4060	5800	5808.69	1.32	3272	5886	5842	5786	5742	5686	5865	5765	142	1740	500	4170	10	1	28464992	1660	25.13	1.52	12	0.10	232.00	3835.00	6940	20230220	-15.99	4615	20231024	26.33	6460	-9.75	20240124	5350	8.97	20240123	6940	-15.99	20230220	4615	26.33	20231024	2.27	N	006620	500	142 억	376142	N	N	0	N	N
63	20240220	110208	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5830	30	2	0.52	113450940	19546	41.79	5790	5850	5760	7540	4060	5800	5804.35	1.32	3858	5886	5842	5786	5742	5686	5865	5765	142	1740	500	4170	10	1	28464992	1660	25.13	1.52	12	0.07	232.00	3835.00	6940	20230220	-15.99	4615	20231024	26.33	6460	-9.75	20240124	5350	8.97	20240123	6940	-15.99	20230220	4615	26.33	20231024	2.27	N	006620	500	142 억	376142	N	N	0	N	N
64	20240220	100206	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5820	20	2	0.34	57263640	9897	21.16	5790	5820	5760	7540	4060	5800	5785.67	1.32	2061	5886	5842	5786	5742	5686	5865	5765	142	1740	500	4170	10	1	28464992	1657	25.09	1.52	12	0.03	232.00	3835.00	6940	20230220	-16.14	4615	20231024	26.11	6460	-9.91	20240124	5350	8.79	20240123	6940	-16.14	20230220	4615	26.11	20231024	2.27	N	006620	500	142 억	376142	N	N	0	N	N
65	20240220	090210	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5790	-10	5	-0.17	3221690	556	1.19	5790	5800	5790	7540	4060	5800	5791.26	1.32	-56	5886	5842	5786	5742	5686	5865	5765	142	1740	500	4170	10	1	28464992	1648	24.96	1.51	12	0.00	232.00	3835.00	6940	20230220	-16.57	4615	20231024	25.46	6460	-10.37	20240124	5350	8.22	20240123	6940	-16.57	20230220	4615	25.46	20231024	2.27	N	006620	500	142 억	376142	N	N	0	N	N
66	20240219	160210	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5800	60	2	1.05	270287980	46707	111.68	5740	5830	5730	7460	4020	5740	5786.74	1.29	8458	5786	5762	5716	5692	5646	5775	5705	142	1720	500	4130	10	1	28464992	1651	25.00	1.51	12	0.16	232.00	3835.00	6940	20230220	-16.43	4615	20231024	25.68	6460	-10.22	20240124	5350	8.41	20240123	6940	-16.43	20230220	4615	25.68	20231024	2.26	N	006620	500	142 억	367646	N	N	0	N	N
67	20240219	150211	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5770	30	2	0.52	254182570	43929	105.04	5740	5830	5730	7460	4020	5740	5786.21	1.29	8225	5786	5762	5716	5692	5646	5775	5705	142	1720	500	4130	10	1	28464992	1642	24.87	1.50	12	0.15	232.00	3835.00	6940	20230220	-16.86	4615	20231024	25.03	6460	-10.68	20240124	5350	7.85	20240123	6940	-16.86	20230220	4615	25.03	20231024	2.26	N	006620	500	142 억	367646	N	N	0	N	N
68	20240219	140210	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5780	40	2	0.70	225108840	38886	92.98	5740	5830	5730	7460	4020	5740	5788.94	1.29	7007	5786	5762	5716	5692	5646	5775	5705	142	1720	500	4130	10	1	28464992	1645	24.91	1.51	12	0.14	232.00	3835.00	6940	20230220	-16.71	4615	20231024	25.24	6460	-10.53	20240124	5350	8.04	20240123	6940	-16.71	20230220	4615	25.24	20231024	2.26	N	006620	500	142 억	367646	N	N	0	N	N
69	20240219	130211	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5780	40	2	0.70	193186360	33362	79.77	5740	5830	5730	7460	4020	5740	5790.61	1.29	9759	5786	5762	5716	5692	5646	5775	5705	142	1720	500	4130	10	1	28464992	1645	24.91	1.51	12	0.12	232.00	3835.00	6940	20230220	-16.71	4615	20231024	25.24	6460	-10.53	20240124	5350	8.04	20240123	6940	-16.71	20230220	4615	25.24	20231024	2.26	N	006620	500	142 억	367646	N	N	0	N	N
70	20240219	120209	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5780	40	2	0.70	160575220	27726	66.30	5740	5830	5730	7460	4020	5740	5791.50	1.29	10920	5786	5762	5716	5692	5646	5775	5705	142	1720	500	4130	10	1	28464992	1645	24.91	1.51	12	0.10	232.00	3835.00	6940	20230220	-16.71	4615	20231024	25.24	6460	-10.53	20240124	5350	8.04	20240123	6940	-16.71	20230220	4615	25.24	20231024	2.26	N	006620	500	142 억	367646	N	N	0	N	N
71	20240219	110210	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5800	60	2	1.05	151637500	26181	62.60	5740	5830	5730	7460	4020	5740	5791.89	1.29	10782	5786	5762	5716	5692	5646	5775	5705	142	1720	500	4130	10	1	28464992	1651	25.00	1.51	12	0.09	232.00	3835.00	6940	20230220	-16.43	4615	20231024	25.68	6460	-10.22	20240124	5350	8.41	20240123	6940	-16.43	20230220	4615	25.68	20231024	2.26	N	006620	500	142 억	367646	N	N	0	N	N
72	20240219	100208	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5800	60	2	1.05	115132820	19890	47.56	5740	5830	5730	7460	4020	5740	5788.48	1.29	8852	5786	5762	5716	5692	5646	5775	5705	142	1720	500	4130	10	1	28464992	1651	25.00	1.51	12	0.07	232.00	3835.00	6940	20230220	-16.43	4615	20231024	25.68	6460	-10.22	20240124	5350	8.41	20240123	6940	-16.43	20230220	4615	25.68	20231024	2.26	N	006620	500	142 억	367646	N	N	0	N	N
73	20240219	090209	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5740	0	3	0.00	6773340	1180	2.82	5740	5750	5740	7460	4020	5740	5740.12	1.29	-661	5786	5762	5716	5692	5646	5775	5705	142	1720	500	4130	10	1	28464992	1634	24.74	1.50	12	0.00	232.00	3835.00	6940	20230220	-17.29	4615	20231024	24.38	6460	-11.15	20240124	5350	7.29	20240123	6940	-17.29	20230220	4615	24.38	20231024	2.26	N	006620	500	142 억	367646	N	N	0	N	N
74	20240216	160207	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5740	30	2	0.53	237456170	41623	74.29	5730	5740	5670	7420	4000	5710	5704.90	1.30	-3493	5836	5772	5736	5672	5636	5755	5655	142	1710	500	4110	10	1	28464992	1634	24.74	1.50	12	0.15	232.00	3835.00	6940	20230220	-17.29	4615	20231024	24.38	6460	-11.15	20240124	5350	7.29	20240123	6940	-17.29	20230220	4615	24.38	20231024	2.24	N	006620	500	142 억	371139	N	N	0	N	N
75	20240216	150209	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5710	0	3	0.00	215402450	37777	67.43	5730	5730	5670	7420	4000	5710	5701.95	1.30	-4055	5836	5772	5736	5672	5636	5755	5655	142	1710	500	4110	10	1	28464992	1625	24.61	1.49	12	0.13	232.00	3835.00	6940	20230220	-17.72	4615	20231024	23.73	6460	-11.61	20240124	5350	6.73	20240123	6940	-17.72	20230220	4615	23.73	20231024	2.24	N	006620	500	142 억	371139	N	N	0	N	N
76	20240216	140210	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5710	0	3	0.00	203883390	35761	63.83	5730	5730	5670	7420	4000	5710	5701.28	1.30	-5478	5836	5772	5736	5672	5636	5755	5655	142	1710	500	4110	10	1	28464992	1625	24.61	1.49	12	0.13	232.00	3835.00	6940	20230220	-17.72	4615	20231024	23.73	6460	-11.61	20240124	5350	6.73	20240123	6940	-17.72	20230220	4615	23.73	20231024	2.24	N	006620	500	142 억	371139	N	N	0	N	N
77	20240216	130208	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5680	-30	5	-0.53	169454230	29721	53.05	5730	5730	5670	7420	4000	5710	5701.50	1.30	-8303	5836	5772	5736	5672	5636	5755	5655	142	1710	500	4110	10	1	28464992	1617	24.48	1.48	12	0.10	232.00	3835.00	6940	20230220	-18.16	4615	20231024	23.08	6460	-12.07	20240124	5350	6.17	20240123	6940	-18.16	20230220	4615	23.08	20231024	2.24	N	006620	500	142 억	371139	N	N	0	N	N
78	20240216	120210	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5720	10	2	0.18	118775340	20816	37.15	5730	5730	5670	7420	4000	5710	5705.96	1.30	-7815	5836	5772	5736	5672	5636	5755	5655	142	1710	500	4110	10	1	28464992	1628	24.66	1.49	12	0.07	232.00	3835.00	6940	20230220	-17.58	4615	20231024	23.94	6460	-11.46	20240124	5350	6.92	20240123	6940	-17.58	20230220	4615	23.94	20231024	2.24	N	006620	500	142 억	371139	N	N	0	N	N
79	20240216	110210	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5720	10	2	0.18	102088180	17895	31.94	5730	5730	5670	7420	4000	5710	5704.84	1.30	-7856	5836	5772	5736	5672	5636	5755	5655	142	1710	500	4110	10	1	28464992	1628	24.66	1.49	12	0.06	232.00	3835.00	6940	20230220	-17.58	4615	20231024	23.94	6460	-11.46	20240124	5350	6.92	20240123	6940	-17.58	20230220	4615	23.94	20231024	2.24	N	006620	500	142 억	371139	N	N	0	N	N
80	20240216	100209	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5730	20	2	0.35	67252400	11807	21.07	5730	5730	5670	7420	4000	5710	5695.98	1.30	-4630	5836	5772	5736	5672	5636	5755	5655	142	1710	500	4110	10	1	28464992	1631	24.70	1.49	12	0.04	232.00	3835.00	6940	20230220	-17.44	4615	20231024	24.16	6460	-11.30	20240124	5350	7.10	20240123	6940	-17.44	20230220	4615	24.16	20231024	2.24	N	006620	500	142 억	371139	N	N	0	N	N
81	20240216	090209	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5700	-10	5	-0.18	7857270	1375	2.45	5730	5730	5700	7420	4000	5710	5714.38	1.30	-704	5836	5772	5736	5672	5636	5755	5655	142	1710	500	4110	10	1	28464992	1623	24.57	1.49	12	0.00	232.00	3835.00	6940	20230220	-17.87	4615	20231024	23.51	6460	-11.76	20240124	5350	6.54	20240123	6940	-17.87	20230220	4615	23.51	20231024	2.24	N	006620	500	142 억	371139	N	N	0	N	N
82	20240215	160208	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5710	-50	5	-0.87	318641750	55561	122.47	5780	5800	5700	7480	4040	5760	5735.04	1.37	-18301	5846	5802	5726	5682	5606	5825	5705	142	1720	500	4140	10	1	28464992	1625	24.61	1.49	12	0.20	232.00	3835.00	6940	20230220	-17.72	4615	20231024	23.73	6460	-11.61	20240124	5350	6.73	20240123	6940	-17.72	20230220	4615	23.73	20231024	2.27	N	006620	500	142 억	389440	N	N	213	N	N
83	20240215	150208	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5710	-50	5	-0.87	290692600	50663	111.68	5780	5800	5700	7480	4040	5760	5737.77	1.37	-14150	5846	5802	5726	5682	5606	5825	5705	142	1720	500	4140	10	1	28464992	1625	24.61	1.49	12	0.18	232.00	3835.00	6940	20230220	-17.72	4615	20231024	23.73	6460	-11.61	20240124	5350	6.73	20240123	6940	-17.72	20230220	4615	23.73	20231024	2.27	N	006620	500	142 억	389440	N	N	213	N	N
84	20240215	140208	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5730	-30	5	-0.52	229579230	39977	88.12	5780	5800	5710	7480	4040	5760	5742.78	1.37	-10391	5846	5802	5726	5682	5606	5825	5705	142	1720	500	4140	10	1	28464992	1631	24.70	1.49	12	0.14	232.00	3835.00	6940	20230220	-17.44	4615	20231024	24.16	6460	-11.30	20240124	5350	7.10	20240123	6940	-17.44	20230220	4615	24.16	20231024	2.27	N	006620	500	142 억	389440	N	N	213	N	N
85	20240215	130208	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5750	-10	5	-0.17	192574500	33518	73.88	5780	5800	5730	7480	4040	5760	5745.41	1.37	-7216	5846	5802	5726	5682	5606	5825	5705	142	1720	500	4140	10	1	28464992	1637	24.78	1.50	12	0.12	232.00	3835.00	6940	20230220	-17.15	4615	20231024	24.59	6460	-10.99	20240124	5350	7.48	20240123	6940	-17.15	20230220	4615	24.59	20231024	2.27	N	006620	500	142 억	389440	N	N	213	N	N
86	20240215	120208	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5750	-10	5	-0.17	171689650	29889	65.88	5780	5800	5730	7480	4040	5760	5744.24	1.37	-6633	5846	5802	5726	5682	5606	5825	5705	142	1720	500	4140	10	1	28464992	1637	24.78	1.50	12	0.11	232.00	3835.00	6940	20230220	-17.15	4615	20231024	24.59	6460	-10.99	20240124	5350	7.48	20240123	6940	-17.15	20230220	4615	24.59	20231024	2.27	N	006620	500	142 억	389440	N	N	213	N	N
87	20240215	110206	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5750	-10	5	-0.17	140467830	24450	53.89	5780	5800	5730	7480	4040	5760	5745.11	1.37	-6601	5846	5802	5726	5682	5606	5825	5705	142	1720	500	4140	10	1	28464992	1637	24.78	1.50	12	0.09	232.00	3835.00	6940	20230220	-17.15	4615	20231024	24.59	6460	-10.99	20240124	5350	7.48	20240123	6940	-17.15	20230220	4615	24.59	20231024	2.27	N	006620	500	142 억	389440	N	N	213	N	N
88	20240215	100207	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5760	0	3	0.00	84229700	14649	32.29	5780	5800	5730	7480	4040	5760	5749.86	1.37	-3136	5846	5802	5726	5682	5606	5825	5705	142	1720	500	4140	10	1	28464992	1640	24.83	1.50	12	0.05	232.00	3835.00	6940	20230220	-17.00	4615	20231024	24.81	6460	-10.84	20240124	5350	7.66	20240123	6940	-17.00	20230220	4615	24.81	20231024	2.27	N	006620	500	142 억	389440	N	N	213	N	N
89	20240215	090206	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5750	-10	5	-0.17	4506170	784	1.73	5780	5780	5730	7480	4040	5760	5747.67	1.37	-302	5846	5802	5726	5682	5606	5825	5705	142	1720	500	4140	10	1	28464992	1637	24.78	1.50	12	0.00	232.00	3835.00	6940	20230220	-17.15	4615	20231024	24.59	6460	-10.99	20240124	5350	7.48	20240123	6940	-17.15	20230220	4615	24.59	20231024	2.27	N	006620	500	142 억	389440	N	N	213	N	N
90	20240214	160207	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5760	-10	5	-0.17	259677660	45347	105.82	5700	5770	5650	7500	4040	5770	5726.44	1.34	8090	5856	5812	5736	5692	5616	5835	5715	142	1730	500	4150	10	1	28464992	1640	24.83	1.50	12	0.16	232.00	3835.00	6940	20230220	-17.00	4615	20231024	24.81	6460	-10.84	20240124	5350	7.66	20240123	6940	-17.00	20230220	4615	24.81	20231024	2.27	N	006620	500	142 억	381350	N	N	213	N	N
91	20240214	150207	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5730	-40	5	-0.69	236635360	41342	96.48	5700	5770	5650	7500	4040	5770	5723.85	1.34	7811	5856	5812	5736	5692	5616	5835	5715	142	1730	500	4150	10	1	28464992	1631	24.70	1.49	12	0.15	232.00	3835.00	6940	20230220	-17.44	4615	20231024	24.16	6460	-11.30	20240124	5350	7.10	20240123	6940	-17.44	20230220	4615	24.16	20231024	2.27	N	006620	500	142 억	381350	N	N	0	N	N
92	20240214	140207	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5740	-30	5	-0.52	183704100	32103	74.92	5700	5770	5650	7500	4040	5770	5722.33	1.34	3480	5856	5812	5736	5692	5616	5835	5715	142	1730	500	4150	10	1	28464992	1634	24.74	1.50	12	0.11	232.00	3835.00	6940	20230220	-17.29	4615	20231024	24.38	6460	-11.15	20240124	5350	7.29	20240123	6940	-17.29	20230220	4615	24.38	20231024	2.27	N	006620	500	142 억	381350	N	N	0	N	N
93	20240214	130210	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5750	-20	5	-0.35	149429440	26142	61.01	5700	5770	5650	7500	4040	5770	5716.07	1.34	3541	5856	5812	5736	5692	5616	5835	5715	142	1730	500	4150	10	1	28464992	1637	24.78	1.50	12	0.09	232.00	3835.00	6940	20230220	-17.15	4615	20231024	24.59	6460	-10.99	20240124	5350	7.48	20240123	6940	-17.15	20230220	4615	24.59	20231024	2.27	N	006620	500	142 억	381350	N	N	0	N	N
94	20240214	120206	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5730	-40	5	-0.69	140593670	24602	57.41	5700	5770	5650	7500	4040	5770	5714.73	1.34	3373	5856	5812	5736	5692	5616	5835	5715	142	1730	500	4150	10	1	28464992	1631	24.70	1.49	12	0.09	232.00	3835.00	6940	20230220	-17.44	4615	20231024	24.16	6460	-11.30	20240124	5350	7.10	20240123	6940	-17.44	20230220	4615	24.16	20231024	2.27	N	006620	500	142 억	381350	N	N	0	N	N
95	20240214	110207	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5760	-10	5	-0.17	122137110	21386	49.91	5700	5770	5650	7500	4040	5770	5711.08	1.34	3070	5856	5812	5736	5692	5616	5835	5715	142	1730	500	4150	10	1	28464992	1640	24.83	1.50	12	0.08	232.00	3835.00	6940	20230220	-17.00	4615	20231024	24.81	6460	-10.84	20240124	5350	7.66	20240123	6940	-17.00	20230220	4615	24.81	20231024	2.27	N	006620	500	142 억	381350	N	N	0	N	N
96	20240214	090204	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5700	-70	5	-1.21	19689670	3465	8.09	5700	5700	5650	7500	4040	5770	5682.44	1.34	211	5856	5812	5736	5692	5616	5835	5715	142	1730	500	4150	10	1	28464992	1623	24.57	1.49	12	0.01	232.00	3835.00	6940	20230220	-17.87	4615	20231024	23.51	6460	-11.76	20240124	5350	6.54	20240123	6940	-17.87	20230220	4615	23.51	20231024	2.27	N	006620	500	142 억	381350	N	N	0	N	N
97	20240213	160205	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5770	80	2	1.41	243752010	42571	39.48	5690	5780	5660	7390	3990	5690	5725.59	1.29	13060	5836	5762	5696	5622	5556	5730	5590	142	1700	500	4090	10	1	28464992	1642	24.87	1.50	12	0.15	232.00	3835.00	6940	20230220	-16.86	4615	20231024	25.03	6460	-10.68	20240124	5350	7.85	20240123	6940	-16.86	20230220	4615	25.03	20231024	2.26	N	006620	500	142 억	368187	N	N	1	N	N
98	20240213	150200	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5760	70	2	1.23	223589450	39074	36.24	5690	5780	5660	7390	3990	5690	5722.21	1.29	11921	5836	5762	5696	5622	5556	5730	5590	142	1700	500	4090	10	1	28464992	1640	24.83	1.50	12	0.14	232.00	3835.00	6940	20230220	-17.00	4615	20231024	24.81	6460	-10.84	20240124	5350	7.66	20240123	6940	-17.00	20230220	4615	24.81	20231024	2.26	N	006620	500	142 억	368187	N	N	1	N	N
99	20240213	140207	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5750	60	2	1.05	206673410	36135	33.51	5690	5780	5660	7390	3990	5690	5719.48	1.29	11163	5836	5762	5696	5622	5556	5730	5590	142	1700	500	4090	10	1	28464992	1637	24.78	1.50	12	0.13	232.00	3835.00	6940	20230220	-17.15	4615	20231024	24.59	6460	-10.99	20240124	5350	7.48	20240123	6940	-17.15	20230220	4615	24.59	20231024	2.26	N	006620	500	142 억	368187	N	N	1	N	N
100	20240213	130205	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5750	60	2	1.05	163534070	28642	26.56	5690	5750	5660	7390	3990	5690	5709.59	1.29	6022	5836	5762	5696	5622	5556	5730	5590	142	1700	500	4090	10	1	28464992	1637	24.78	1.50	12	0.10	232.00	3835.00	6940	20230220	-17.15	4615	20231024	24.59	6460	-10.99	20240124	5350	7.48	20240123	6940	-17.15	20230220	4615	24.59	20231024	2.26	N	006620	500	142 억	368187	N	N	1	N	N
101	20240213	120206	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5730	40	2	0.70	136399890	23913	22.18	5690	5730	5660	7390	3990	5690	5704.01	1.29	4413	5836	5762	5696	5622	5556	5730	5590	142	1700	500	4090	10	1	28464992	1631	24.70	1.49	12	0.08	232.00	3835.00	6940	20230220	-17.44	4615	20231024	24.16	6460	-11.30	20240124	5350	7.10	20240123	6940	-17.44	20230220	4615	24.16	20231024	2.26	N	006620	500	142 억	368187	N	N	1	N	N
102	20240213	110206	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5720	30	2	0.53	109167040	19151	17.76	5690	5720	5660	7390	3990	5690	5700.33	1.29	2220	5836	5762	5696	5622	5556	5730	5590	142	1700	500	4090	10	1	28464992	1628	24.66	1.49	12	0.07	232.00	3835.00	6940	20230220	-17.58	4615	20231024	23.94	6460	-11.46	20240124	5350	6.92	20240123	6940	-17.58	20230220	4615	23.94	20231024	2.26	N	006620	500	142 억	368187	N	N	1	N	N
103	20240213	100156	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5700	10	2	0.18	69697980	12235	11.35	5690	5720	5660	7390	3990	5690	5696.61	1.29	-143	5836	5762	5696	5622	5556	5730	5590	142	1700	500	4090	10	1	28464992	1623	24.57	1.49	12	0.04	232.00	3835.00	6940	20230220	-17.87	4615	20231024	23.51	6460	-11.76	20240124	5350	6.54	20240123	6940	-17.87	20230220	4615	23.51	20231024	2.26	N	006620	500	142 억	368187	N	N	1	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History