KissMeData/018620/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160323	57	100.00	KOSDAQ		제약	N	N	N	N	N	1160	-6	5	-0.51	38266156	33124	58.41	1165	1166	1153	1515	817	1166	1155.24	1.97	-384	1184	1175	1165	1156	1146	1179	1160	144	349	500	810	1	1	28889293	335	40.00	0.95	12	0.11	29.00	1223.00	2095	20230516	-44.63	1129	20240213	2.75	1259	-7.86	20240110	1129	2.75	20240213	2095	-44.63	20230516	1129	2.75	20240213	1.66	N	018620	500	144 억	568532	N	N	N	N
3	20240229	150323	57	100.00	KOSDAQ		제약	N	N	N	N	N	1155	-11	5	-0.94	38078617	32962	58.12	1165	1166	1153	1515	817	1166	1155.23	1.97	-283	1184	1175	1165	1156	1146	1179	1160	144	349	500	810	1	1	28889293	334	39.83	0.94	12	0.11	29.00	1223.00	2095	20230516	-44.87	1129	20240213	2.30	1259	-8.26	20240110	1129	2.30	20240213	2095	-44.87	20230516	1129	2.30	20240213	1.66	N	018620	500	144 억	568532	N	N	N	N
4	20240229	140324	57	100.00	KOSDAQ		제약	N	N	N	N	N	1155	-11	5	-0.94	34540718	29901	52.73	1165	1166	1153	1515	817	1166	1155.17	1.97	-415	1184	1175	1165	1156	1146	1179	1160	144	349	500	810	1	1	28889293	334	39.83	0.94	12	0.10	29.00	1223.00	2095	20230516	-44.87	1129	20240213	2.30	1259	-8.26	20240110	1129	2.30	20240213	2095	-44.87	20230516	1129	2.30	20240213	1.66	N	018620	500	144 억	568532	N	N	N	N
5	20240229	130324	57	100.00	KOSDAQ		제약	N	N	N	N	N	1160	-6	5	-0.51	27358921	23680	41.76	1165	1166	1153	1515	817	1166	1155.36	1.97	174	1184	1175	1165	1156	1146	1179	1160	144	349	500	810	1	1	28889293	335	40.00	0.95	12	0.08	29.00	1223.00	2095	20230516	-44.63	1129	20240213	2.75	1259	-7.86	20240110	1129	2.75	20240213	2095	-44.63	20230516	1129	2.75	20240213	1.66	N	018620	500	144 억	568532	N	N	N	N
6	20240229	120325	57	100.00	KOSDAQ		제약	N	N	N	N	N	1158	-8	5	-0.69	22899551	19828	34.96	1165	1166	1153	1515	817	1166	1154.91	1.97	645	1184	1175	1165	1156	1146	1179	1160	144	349	500	810	1	1	28889293	335	39.93	0.95	12	0.07	29.00	1223.00	2095	20230516	-44.73	1129	20240213	2.57	1259	-8.02	20240110	1129	2.57	20240213	2095	-44.73	20230516	1129	2.57	20240213	1.66	N	018620	500	144 억	568532	N	N	N	N
7	20240229	110325	57	100.00	KOSDAQ		제약	N	N	N	N	N	1160	-6	5	-0.51	21864299	18934	33.39	1165	1166	1153	1515	817	1166	1154.76	1.97	645	1184	1175	1165	1156	1146	1179	1160	144	349	500	810	1	1	28889293	335	40.00	0.95	12	0.07	29.00	1223.00	2095	20230516	-44.63	1129	20240213	2.75	1259	-7.86	20240110	1129	2.75	20240213	2095	-44.63	20230516	1129	2.75	20240213	1.66	N	018620	500	144 억	568532	N	N	N	N
8	20240229	100325	57	100.00	KOSDAQ		제약	N	N	N	N	N	1162	-4	5	-0.34	20273701	17556	30.96	1165	1166	1153	1515	817	1166	1154.80	1.97	645	1184	1175	1165	1156	1146	1179	1160	144	349	500	810	1	1	28889293	336	40.07	0.95	12	0.06	29.00	1223.00	2095	20230516	-44.53	1129	20240213	2.92	1259	-7.70	20240110	1129	2.92	20240213	2095	-44.53	20230516	1129	2.92	20240213	1.66	N	018620	500	144 억	568532	N	N	N	N
9	20240229	090324	57	100.00	KOSDAQ		제약	N	N	N	N	N	1153	-13	5	-1.11	666670	573	1.01	1165	1165	1153	1515	817	1166	1163.47	1.97	-81	1184	1175	1165	1156	1146	1179	1160	144	349	500	810	1	1	28889293	333	39.76	0.94	12	0.00	29.00	1223.00	2095	20230516	-44.96	1129	20240213	2.13	1259	-8.42	20240110	1129	2.13	20240213	2095	-44.96	20230516	1129	2.13	20240213	1.66	N	018620	500	144 억	568532	N	N	N	N
10	20240228	160305	57	100.00	KOSDAQ		제약	N	N	N	N	N	1166	2	2	0.17	65553210	56254	110.18	1161	1174	1155	1513	815	1164	1165.31	1.96	1302	1184	1174	1162	1152	1140	1179	1157	144	349	500	810	1	1	28889293	337	40.21	0.95	12	0.19	29.00	1223.00	2095	20230516	-44.34	1129	20240213	3.28	1259	-7.39	20240110	1129	3.28	20240213	2095	-44.34	20230516	1129	3.28	20240213	1.66	N	018620	500	144 억	567230	N	N	N	N
11	20240228	150308	57	100.00	KOSDAQ		제약	N	N	N	N	N	1166	2	2	0.17	61007576	52355	102.54	1161	1174	1155	1513	815	1164	1165.27	1.96	1357	1184	1174	1162	1152	1140	1179	1157	144	349	500	810	1	1	28889293	337	40.21	0.95	12	0.18	29.00	1223.00	2095	20230516	-44.34	1129	20240213	3.28	1259	-7.39	20240110	1129	3.28	20240213	2095	-44.34	20230516	1129	3.28	20240213	1.66	N	018620	500	144 억	567230	N	N	N	N
12	20240228	140325	57	100.00	KOSDAQ		제약	N	N	N	N	N	1169	5	2	0.43	60230039	51686	101.23	1161	1174	1155	1513	815	1164	1165.31	1.96	1359	1184	1174	1162	1152	1140	1179	1157	144	349	500	810	1	1	28889293	338	40.31	0.96	12	0.18	29.00	1223.00	2095	20230516	-44.20	1129	20240213	3.54	1259	-7.15	20240110	1129	3.54	20240213	2095	-44.20	20230516	1129	3.54	20240213	1.66	N	018620	500	144 억	567230	N	N	N	N
13	20240228	130324	57	100.00	KOSDAQ		제약	N	N	N	N	N	1170	6	2	0.52	48280056	41379	81.04	1161	1174	1160	1513	815	1164	1166.78	1.96	418	1184	1174	1162	1152	1140	1179	1157	144	349	500	810	1	1	28889293	338	40.34	0.96	12	0.14	29.00	1223.00	2095	20230516	-44.15	1129	20240213	3.63	1259	-7.07	20240110	1129	3.63	20240213	2095	-44.15	20230516	1129	3.63	20240213	1.66	N	018620	500	144 억	567230	N	N	N	N
14	20240228	120326	57	100.00	KOSDAQ		제약	N	N	N	N	N	1165	1	2	0.09	45877012	39320	77.01	1161	1174	1160	1513	815	1164	1166.76	1.96	239	1184	1174	1162	1152	1140	1179	1157	144	349	500	810	1	1	28889293	337	40.17	0.95	12	0.14	29.00	1223.00	2095	20230516	-44.39	1129	20240213	3.19	1259	-7.47	20240110	1129	3.19	20240213	2095	-44.39	20230516	1129	3.19	20240213	1.66	N	018620	500	144 억	567230	N	N	N	N
15	20240228	110311	57	100.00	KOSDAQ		제약	N	N	N	N	N	1174	10	2	0.86	33771162	28952	56.71	1161	1174	1160	1513	815	1164	1166.45	1.96	-41	1184	1174	1162	1152	1140	1179	1157	144	349	500	810	1	1	28889293	339	40.48	0.96	12	0.10	29.00	1223.00	2095	20230516	-43.96	1129	20240213	3.99	1259	-6.75	20240110	1129	3.99	20240213	2095	-43.96	20230516	1129	3.99	20240213	1.66	N	018620	500	144 억	567230	N	N	N	N
16	20240228	100322	57	100.00	KOSDAQ		제약	N	N	N	N	N	1166	2	2	0.17	10965801	9424	18.46	1161	1168	1160	1513	815	1164	1163.60	1.96	-313	1184	1174	1162	1152	1140	1179	1157	144	349	500	810	1	1	28889293	337	40.21	0.95	12	0.03	29.00	1223.00	2095	20230516	-44.34	1129	20240213	3.28	1259	-7.39	20240110	1129	3.28	20240213	2095	-44.34	20230516	1129	3.28	20240213	1.66	N	018620	500	144 억	567230	N	N	N	N
17	20240228	090324	57	100.00	KOSDAQ		제약	N	N	N	N	N	1161	-3	5	-0.26	3794127	3268	6.40	1161	1161	1160	1513	815	1164	1160.99	1.96	-202	1184	1174	1162	1152	1140	1179	1157	144	349	500	810	1	1	28889293	335	40.03	0.95	12	0.01	29.00	1223.00	2095	20230516	-44.58	1129	20240213	2.83	1259	-7.78	20240110	1129	2.83	20240213	2095	-44.58	20230516	1129	2.83	20240213	1.66	N	018620	500	144 억	567230	N	N	N	N
18	20240227	160325	57	100.00	KOSDAQ		제약	N	N	N	N	N	1164	3	2	0.26	58805973	50647	178.28	1151	1172	1150	1509	813	1161	1161.09	1.97	-586	1169	1164	1156	1151	1143	1167	1154	144	348	500	810	1	1	28889293	336	40.14	0.95	12	0.18	29.00	1223.00	2095	20230516	-44.44	1129	20240213	3.10	1259	-7.55	20240110	1129	3.10	20240213	2095	-44.44	20230516	1129	3.10	20240213	1.66	N	018620	500	144 억	567816	N	N	N	N
19	20240227	150325	57	100.00	KOSDAQ		제약	N	N	N	N	N	1162	1	2	0.09	56070592	48294	170.00	1151	1172	1150	1509	813	1161	1161.03	1.97	-499	1169	1164	1156	1151	1143	1167	1154	144	348	500	810	1	1	28889293	336	40.07	0.95	12	0.17	29.00	1223.00	2095	20230516	-44.53	1129	20240213	2.92	1259	-7.70	20240110	1129	2.92	20240213	2095	-44.53	20230516	1129	2.92	20240213	1.66	N	018620	500	144 억	567816	N	N	N	N
20	20240227	140325	57	100.00	KOSDAQ		제약	N	N	N	N	N	1161	0	3	0.00	47699146	41080	144.61	1151	1172	1150	1509	813	1161	1161.13	1.97	-349	1169	1164	1156	1151	1143	1167	1154	144	348	500	810	1	1	28889293	335	40.03	0.95	12	0.14	29.00	1223.00	2095	20230516	-44.58	1129	20240213	2.83	1259	-7.78	20240110	1129	2.83	20240213	2095	-44.58	20230516	1129	2.83	20240213	1.66	N	018620	500	144 억	567816	N	N	N	N
21	20240227	130303	57	100.00	KOSDAQ		제약	N	N	N	N	N	1163	2	2	0.17	34827407	30006	105.63	1151	1172	1150	1509	813	1161	1160.68	1.97	-454	1169	1164	1156	1151	1143	1167	1154	144	348	500	810	1	1	28889293	336	40.10	0.95	12	0.10	29.00	1223.00	2095	20230516	-44.49	1129	20240213	3.01	1259	-7.63	20240110	1129	3.01	20240213	2095	-44.49	20230516	1129	3.01	20240213	1.66	N	018620	500	144 억	567816	N	N	N	N
22	20240227	120326	57	100.00	KOSDAQ		제약	N	N	N	N	N	1160	-1	5	-0.09	33599535	28950	101.91	1151	1172	1150	1509	813	1161	1160.61	1.97	-454	1169	1164	1156	1151	1143	1167	1154	144	348	500	810	1	1	28889293	335	40.00	0.95	12	0.10	29.00	1223.00	2095	20230516	-44.63	1129	20240213	2.75	1259	-7.86	20240110	1129	2.75	20240213	2095	-44.63	20230516	1129	2.75	20240213	1.66	N	018620	500	144 억	567816	N	N	N	N
23	20240227	110324	57	100.00	KOSDAQ		제약	N	N	N	N	N	1160	-1	5	-0.09	19769277	17069	60.09	1151	1165	1150	1509	813	1161	1158.20	1.97	-100	1169	1164	1156	1151	1143	1167	1154	144	348	500	810	1	1	28889293	335	40.00	0.95	12	0.06	29.00	1223.00	2095	20230516	-44.63	1129	20240213	2.75	1259	-7.86	20240110	1129	2.75	20240213	2095	-44.63	20230516	1129	2.75	20240213	1.66	N	018620	500	144 억	567816	N	N	N	N
24	20240227	100324	57	100.00	KOSDAQ		제약	N	N	N	N	N	1162	1	2	0.09	16505782	14256	50.18	1151	1165	1150	1509	813	1161	1157.81	1.97	-100	1169	1164	1156	1151	1143	1167	1154	144	348	500	810	1	1	28889293	336	40.07	0.95	12	0.05	29.00	1223.00	2095	20230516	-44.53	1129	20240213	2.92	1259	-7.70	20240110	1129	2.92	20240213	2095	-44.53	20230516	1129	2.92	20240213	1.66	N	018620	500	144 억	567816	N	N	N	N
25	20240227	090323	57	100.00	KOSDAQ		제약	N	N	N	N	N	1150	-11	5	-0.95	1156250	1005	3.54	1151	1151	1150	1509	813	1161	1150.50	1.97	0	1169	1164	1156	1151	1143	1167	1154	144	348	500	810	1	1	28889293	332	39.66	0.94	12	0.00	29.00	1223.00	2095	20230516	-45.11	1129	20240213	1.86	1259	-8.66	20240110	1129	1.86	20240213	2095	-45.11	20230516	1129	1.86	20240213	1.66	N	018620	500	144 억	567816	N	N	N	N
26	20240226	160322	57	100.00	KOSDAQ		제약	N	N	N	N	N	1161	0	3	0.00	32724321	28397	75.45	1150	1161	1148	1509	813	1161	1152.39	1.95	3148	1180	1170	1160	1150	1140	1175	1155	144	348	500	810	1	1	28889293	335	40.03	0.95	12	0.10	29.00	1223.00	2095	20230516	-44.58	1129	20240213	2.83	1259	-7.78	20240110	1129	2.83	20240213	2095	-44.58	20230516	1129	2.83	20240213	1.62	N	018620	500	144 억	564668	N	N	N	N
27	20240226	150323	57	100.00	KOSDAQ		제약	N	N	N	N	N	1154	-7	5	-0.60	32277432	28011	74.42	1150	1161	1148	1509	813	1161	1152.31	1.95	2981	1180	1170	1160	1150	1140	1175	1155	144	348	500	810	1	1	28889293	333	39.79	0.94	12	0.10	29.00	1223.00	2095	20230516	-44.92	1129	20240213	2.21	1259	-8.34	20240110	1129	2.21	20240213	2095	-44.92	20230516	1129	2.21	20240213	1.62	N	018620	500	144 억	564668	N	N	N	N
28	20240226	140322	57	100.00	KOSDAQ		제약	N	N	N	N	N	1157	-4	5	-0.34	19575537	16966	45.08	1150	1161	1150	1509	813	1161	1153.81	1.95	2984	1180	1170	1160	1150	1140	1175	1155	144	348	500	810	1	1	28889293	334	39.90	0.95	12	0.06	29.00	1223.00	2095	20230516	-44.77	1129	20240213	2.48	1259	-8.10	20240110	1129	2.48	20240213	2095	-44.77	20230516	1129	2.48	20240213	1.62	N	018620	500	144 억	564668	N	N	N	N
29	20240226	130322	57	100.00	KOSDAQ		제약	N	N	N	N	N	1158	-3	5	-0.26	16060683	13915	36.97	1150	1161	1150	1509	813	1161	1154.20	1.95	2820	1180	1170	1160	1150	1140	1175	1155	144	348	500	810	1	1	28889293	335	39.93	0.95	12	0.05	29.00	1223.00	2095	20230516	-44.73	1129	20240213	2.57	1259	-8.02	20240110	1129	2.57	20240213	2095	-44.73	20230516	1129	2.57	20240213	1.62	N	018620	500	144 억	564668	N	N	N	N
30	20240226	120321	57	100.00	KOSDAQ		제약	N	N	N	N	N	1154	-7	5	-0.60	12389503	10732	28.51	1150	1161	1150	1509	813	1161	1154.44	1.95	2677	1180	1170	1160	1150	1140	1175	1155	144	348	500	810	1	1	28889293	333	39.79	0.94	12	0.04	29.00	1223.00	2095	20230516	-44.92	1129	20240213	2.21	1259	-8.34	20240110	1129	2.21	20240213	2095	-44.92	20230516	1129	2.21	20240213	1.62	N	018620	500	144 억	564668	N	N	N	N
31	20240226	110320	57	100.00	KOSDAQ		제약	N	N	N	N	N	1152	-9	5	-0.78	10498134	9093	24.16	1150	1161	1150	1509	813	1161	1154.53	1.95	2676	1180	1170	1160	1150	1140	1175	1155	144	348	500	810	1	1	28889293	333	39.72	0.94	12	0.03	29.00	1223.00	2095	20230516	-45.01	1129	20240213	2.04	1259	-8.50	20240110	1129	2.04	20240213	2095	-45.01	20230516	1129	2.04	20240213	1.62	N	018620	500	144 억	564668	N	N	N	N
32	20240226	100317	57	100.00	KOSDAQ		제약	N	N	N	N	N	1152	-9	5	-0.78	6274407	5434	14.44	1150	1161	1150	1509	813	1161	1154.66	1.95	2676	1180	1170	1160	1150	1140	1175	1155	144	348	500	810	1	1	28889293	333	39.72	0.94	12	0.02	29.00	1223.00	2095	20230516	-45.01	1129	20240213	2.04	1259	-8.50	20240110	1129	2.04	20240213	2095	-45.01	20230516	1129	2.04	20240213	1.62	N	018620	500	144 억	564668	N	N	N	N
33	20240226	090317	57	100.00	KOSDAQ		제약	N	N	N	N	N	1150	-11	5	-0.95	570400	496	1.32	1150	1150	1150	1509	813	1161	1150.00	1.95	0	1180	1170	1160	1150	1140	1175	1155	144	348	500	810	1	1	28889293	332	39.66	0.94	12	0.00	29.00	1223.00	2095	20230516	-45.11	1129	20240213	1.86	1259	-8.66	20240110	1129	1.86	20240213	2095	-45.11	20230516	1129	1.86	20240213	1.62	N	018620	500	144 억	564668	N	N	N	N
34	20240223	160320	57	100.00	KOSDAQ		제약	N	N	N	N	N	1161	6	2	0.52	43621381	37639	51.91	1155	1170	1150	1501	809	1155	1158.94	1.96	-510	1179	1167	1160	1148	1141	1163	1144	144	346	500	800	1	1	28889293	335	40.03	0.95	12	0.13	29.00	1223.00	2095	20230516	-44.58	1129	20240213	2.83	1259	-7.78	20240110	1129	2.83	20240213	2095	-44.58	20230516	1129	2.83	20240213	1.63	N	018620	500	144 억	565178	N	N	N	N
35	20240223	150317	57	100.00	KOSDAQ		제약	N	N	N	N	N	1164	9	2	0.78	35671120	30794	42.47	1155	1170	1150	1501	809	1155	1158.38	1.96	-507	1179	1167	1160	1148	1141	1163	1144	144	346	500	800	1	1	28889293	336	40.14	0.95	12	0.11	29.00	1223.00	2095	20230516	-44.44	1129	20240213	3.10	1259	-7.55	20240110	1129	3.10	20240213	2095	-44.44	20230516	1129	3.10	20240213	1.63	N	018620	500	144 억	565178	N	N	N	N
36	20240223	140317	57	100.00	KOSDAQ		제약	N	N	N	N	N	1161	6	2	0.52	27339205	23627	32.58	1155	1170	1150	1501	809	1155	1157.12	1.96	343	1179	1167	1160	1148	1141	1163	1144	144	346	500	800	1	1	28889293	335	40.03	0.95	12	0.08	29.00	1223.00	2095	20230516	-44.58	1129	20240213	2.83	1259	-7.78	20240110	1129	2.83	20240213	2095	-44.58	20230516	1129	2.83	20240213	1.63	N	018620	500	144 억	565178	N	N	N	N
37	20240223	130317	57	100.00	KOSDAQ		제약	N	N	N	N	N	1157	2	2	0.17	25076558	21672	29.89	1155	1170	1150	1501	809	1155	1157.09	1.96	304	1179	1167	1160	1148	1141	1163	1144	144	346	500	800	1	1	28889293	334	39.90	0.95	12	0.08	29.00	1223.00	2095	20230516	-44.77	1129	20240213	2.48	1259	-8.10	20240110	1129	2.48	20240213	2095	-44.77	20230516	1129	2.48	20240213	1.63	N	018620	500	144 억	565178	N	N	N	N
38	20240223	120318	57	100.00	KOSDAQ		제약	N	N	N	N	N	1156	1	2	0.09	20647551	17854	24.62	1155	1170	1150	1501	809	1155	1156.47	1.96	134	1179	1167	1160	1148	1141	1163	1144	144	346	500	800	1	1	28889293	334	39.86	0.95	12	0.06	29.00	1223.00	2095	20230516	-44.82	1129	20240213	2.39	1259	-8.18	20240110	1129	2.39	20240213	2095	-44.82	20230516	1129	2.39	20240213	1.63	N	018620	500	144 억	565178	N	N	N	N
39	20240223	110317	57	100.00	KOSDAQ		제약	N	N	N	N	N	1158	3	2	0.26	11489956	9934	13.70	1155	1170	1150	1501	809	1155	1156.63	1.96	153	1179	1167	1160	1148	1141	1163	1144	144	346	500	800	1	1	28889293	335	39.93	0.95	12	0.03	29.00	1223.00	2095	20230516	-44.73	1129	20240213	2.57	1259	-8.02	20240110	1129	2.57	20240213	2095	-44.73	20230516	1129	2.57	20240213	1.63	N	018620	500	144 억	565178	N	N	N	N
40	20240223	100316	57	100.00	KOSDAQ		제약	N	N	N	N	N	1154	-1	5	-0.09	6911564	5985	8.25	1155	1170	1150	1501	809	1155	1154.81	1.96	-111	1179	1167	1160	1148	1141	1163	1144	144	346	500	800	1	1	28889293	333	39.79	0.94	12	0.02	29.00	1223.00	2095	20230516	-44.92	1129	20240213	2.21	1259	-8.34	20240110	1129	2.21	20240213	2095	-44.92	20230516	1129	2.21	20240213	1.63	N	018620	500	144 억	565178	N	N	N	N
41	20240223	090315	57	100.00	KOSDAQ		제약	N	N	N	N	N	1150	-5	5	-0.43	1160115	1007	1.39	1155	1164	1150	1501	809	1155	1152.05	1.96	380	1179	1167	1160	1148	1141	1163	1144	144	346	500	800	1	1	28889293	332	39.66	0.94	12	0.00	29.00	1223.00	2095	20230516	-45.11	1129	20240213	1.86	1259	-8.66	20240110	1129	1.86	20240213	2095	-45.11	20230516	1129	1.86	20240213	1.63	N	018620	500	144 억	565178	N	N	N	N
42	20240222	160310	57	100.00	KOSDAQ		제약	N	N	N	N	N	1155	-11	5	-0.94	84053506	72491	148.98	1170	1172	1153	1515	817	1166	1159.50	1.96	-555	1177	1171	1162	1156	1147	1174	1159	144	349	500	810	1	1	28889293	334	39.83	0.94	12	0.25	29.00	1223.00	2095	20230516	-44.87	1129	20240213	2.30	1259	-8.26	20240110	1129	2.30	20240213	2095	-44.87	20230516	1129	2.30	20240213	1.63	N	018620	500	144 억	565733	N	N	N	N
43	20240222	150317	57	100.00	KOSDAQ		제약	N	N	N	N	N	1158	-8	5	-0.69	71604492	61716	126.84	1170	1172	1153	1515	817	1166	1160.22	1.96	-504	1177	1171	1162	1156	1147	1174	1159	144	349	500	810	1	1	28889293	335	39.93	0.95	12	0.21	29.00	1223.00	2095	20230516	-44.73	1129	20240213	2.57	1259	-8.02	20240110	1129	2.57	20240213	2095	-44.73	20230516	1129	2.57	20240213	1.63	N	018620	500	144 억	565733	N	N	N	N
44	20240222	140317	57	100.00	KOSDAQ		제약	N	N	N	N	N	1163	-3	5	-0.26	65360913	56315	115.74	1170	1172	1153	1515	817	1166	1160.63	1.96	-367	1177	1171	1162	1156	1147	1174	1159	144	349	500	810	1	1	28889293	336	40.10	0.95	12	0.19	29.00	1223.00	2095	20230516	-44.49	1129	20240213	3.01	1259	-7.63	20240110	1129	3.01	20240213	2095	-44.49	20230516	1129	3.01	20240213	1.63	N	018620	500	144 억	565733	N	N	N	N
45	20240222	130310	57	100.00	KOSDAQ		제약	N	N	N	N	N	1159	-7	5	-0.60	62131882	53525	110.00	1170	1172	1153	1515	817	1166	1160.80	1.96	-358	1177	1171	1162	1156	1147	1174	1159	144	349	500	810	1	1	28889293	335	39.97	0.95	12	0.19	29.00	1223.00	2095	20230516	-44.68	1129	20240213	2.66	1259	-7.94	20240110	1129	2.66	20240213	2095	-44.68	20230516	1129	2.66	20240213	1.63	N	018620	500	144 억	565733	N	N	N	N
46	20240222	120316	57	100.00	KOSDAQ		제약	N	N	N	N	N	1159	-7	5	-0.60	50506773	43453	89.30	1170	1172	1154	1515	817	1166	1162.33	1.96	-346	1177	1171	1162	1156	1147	1174	1159	144	349	500	810	1	1	28889293	335	39.97	0.95	12	0.15	29.00	1223.00	2095	20230516	-44.68	1129	20240213	2.66	1259	-7.94	20240110	1129	2.66	20240213	2095	-44.68	20230516	1129	2.66	20240213	1.63	N	018620	500	144 억	565733	N	N	N	N
47	20240222	110315	57	100.00	KOSDAQ		제약	N	N	N	N	N	1164	-2	5	-0.17	48312476	41555	85.40	1170	1172	1155	1515	817	1166	1162.61	1.96	-351	1177	1171	1162	1156	1147	1174	1159	144	349	500	810	1	1	28889293	336	40.14	0.95	12	0.14	29.00	1223.00	2095	20230516	-44.44	1129	20240213	3.10	1259	-7.55	20240110	1129	3.10	20240213	2095	-44.44	20230516	1129	3.10	20240213	1.63	N	018620	500	144 억	565733	N	N	N	N
48	20240222	100313	57	100.00	KOSDAQ		제약	N	N	N	N	N	1170	4	2	0.34	13310822	11400	23.43	1170	1172	1163	1515	817	1166	1167.62	1.96	-717	1177	1171	1162	1156	1147	1174	1159	144	349	500	810	1	1	28889293	338	40.34	0.96	12	0.04	29.00	1223.00	2095	20230516	-44.15	1129	20240213	3.63	1259	-7.07	20240110	1129	3.63	20240213	2095	-44.15	20230516	1129	3.63	20240213	1.63	N	018620	500	144 억	565733	N	N	N	N
49	20240222	090316	57	100.00	KOSDAQ		제약	N	N	N	N	N	1166	0	3	0.00	493482	423	0.87	1170	1170	1166	1515	817	1166	1166.67	1.96	-9	1177	1171	1162	1156	1147	1174	1159	144	349	500	810	1	1	28889293	337	40.21	0.95	12	0.00	29.00	1223.00	2095	20230516	-44.34	1129	20240213	3.28	1259	-7.39	20240110	1129	3.28	20240213	2095	-44.34	20230516	1129	3.28	20240213	1.63	N	018620	500	144 억	565733	N	N	N	N
50	20240221	160313	57	100.00	KOSDAQ		제약	N	N	N	N	N	1166	11	2	0.95	56492043	48657	81.09	1157	1168	1153	1501	809	1155	1161.05	1.97	-3233	1184	1169	1162	1147	1140	1166	1144	144	346	500	800	1	1	28889293	337	40.21	0.95	12	0.17	29.00	1223.00	2095	20230516	-44.34	1129	20240213	3.28	1259	-7.39	20240110	1129	3.28	20240213	2095	-44.34	20230516	1129	3.28	20240213	1.62	N	018620	500	144 억	568966	N	N	N	N
51	20240221	150310	57	100.00	KOSDAQ		제약	N	N	N	N	N	1167	12	2	1.04	51474187	44355	73.92	1157	1168	1153	1501	809	1155	1160.53	1.97	-2997	1184	1169	1162	1147	1140	1166	1144	144	346	500	800	1	1	28889293	337	40.24	0.95	12	0.15	29.00	1223.00	2095	20230516	-44.30	1129	20240213	3.37	1259	-7.31	20240110	1129	3.37	20240213	2095	-44.30	20230516	1129	3.37	20240213	1.62	N	018620	500	144 억	568966	N	N	N	N
52	20240221	140312	57	100.00	KOSDAQ		제약	N	N	N	N	N	1154	-1	5	-0.09	20400422	17628	29.38	1157	1165	1153	1501	809	1155	1157.30	1.97	-337	1184	1169	1162	1147	1140	1166	1144	144	346	500	800	1	1	28889293	333	39.79	0.94	12	0.06	29.00	1223.00	2095	20230516	-44.92	1129	20240213	2.21	1259	-8.34	20240110	1129	2.21	20240213	2095	-44.92	20230516	1129	2.21	20240213	1.62	N	018620	500	144 억	568966	N	N	N	N
53	20240221	130312	57	100.00	KOSDAQ		제약	N	N	N	N	N	1153	-2	5	-0.17	17801633	15376	25.62	1157	1165	1153	1501	809	1155	1157.80	1.97	-326	1184	1169	1162	1147	1140	1166	1144	144	346	500	800	1	1	28889293	333	39.76	0.94	12	0.05	29.00	1223.00	2095	20230516	-44.96	1129	20240213	2.13	1259	-8.42	20240110	1129	2.13	20240213	2095	-44.96	20230516	1129	2.13	20240213	1.62	N	018620	500	144 억	568966	N	N	N	N
54	20240221	120312	57	100.00	KOSDAQ		제약	N	N	N	N	N	1157	2	2	0.17	15031310	12977	21.63	1157	1165	1155	1501	809	1155	1158.36	1.97	-227	1184	1169	1162	1147	1140	1166	1144	144	346	500	800	1	1	28889293	334	39.90	0.95	12	0.04	29.00	1223.00	2095	20230516	-44.77	1129	20240213	2.48	1259	-8.10	20240110	1129	2.48	20240213	2095	-44.77	20230516	1129	2.48	20240213	1.62	N	018620	500	144 억	568966	N	N	N	N
55	20240221	110314	57	100.00	KOSDAQ		제약	N	N	N	N	N	1156	1	2	0.09	12801423	11047	18.41	1157	1165	1156	1501	809	1155	1158.89	1.97	-179	1184	1169	1162	1147	1140	1166	1144	144	346	500	800	1	1	28889293	334	39.86	0.95	12	0.04	29.00	1223.00	2095	20230516	-44.82	1129	20240213	2.39	1259	-8.18	20240110	1129	2.39	20240213	2095	-44.82	20230516	1129	2.39	20240213	1.62	N	018620	500	144 억	568966	N	N	N	N
56	20240221	100312	57	100.00	KOSDAQ		제약	N	N	N	N	N	1156	1	2	0.09	10357516	8936	14.89	1157	1165	1156	1501	809	1155	1159.18	1.97	-163	1184	1169	1162	1147	1140	1166	1144	144	346	500	800	1	1	28889293	334	39.86	0.95	12	0.03	29.00	1223.00	2095	20230516	-44.82	1129	20240213	2.39	1259	-8.18	20240110	1129	2.39	20240213	2095	-44.82	20230516	1129	2.39	20240213	1.62	N	018620	500	144 억	568966	N	N	N	N
57	20240221	090310	57	100.00	KOSDAQ		제약	N	N	N	N	N	1157	2	2	0.17	783990	678	1.13	1157	1157	1157	1501	809	1155	1157.00	1.97	-58	1184	1169	1162	1147	1140	1166	1144	144	346	500	800	1	1	28889293	334	39.90	0.95	12	0.00	29.00	1223.00	2095	20230516	-44.77	1129	20240213	2.48	1259	-8.10	20240110	1129	2.48	20240213	2095	-44.77	20230516	1129	2.48	20240213	1.62	N	018620	500	144 억	568966	N	N	N	N
58	20240220	160308	57	100.00	KOSDAQ		제약	N	N	N	N	N	1155	-9	5	-0.77	69924729	60004	68.20	1177	1177	1155	1513	815	1164	1165.33	1.96	3485	1178	1171	1160	1153	1142	1174	1156	144	349	500	810	1	1	28889293	334	39.83	0.94	12	0.21	29.00	1223.00	2095	20230516	-44.87	1129	20240213	2.30	1259	-8.26	20240110	1129	2.30	20240213	2095	-44.87	20230516	1129	2.30	20240213	1.61	N	018620	500	144 억	565481	N	N	N	N
59	20240220	150310	57	100.00	KOSDAQ		제약	N	N	N	N	N	1164	0	3	0.00	64057153	54929	62.44	1177	1177	1155	1513	815	1164	1166.18	1.96	2274	1178	1171	1160	1153	1142	1174	1156	144	349	500	810	1	1	28889293	336	40.14	0.95	12	0.19	29.00	1223.00	2095	20230516	-44.44	1129	20240213	3.10	1259	-7.55	20240110	1129	3.10	20240213	2095	-44.44	20230516	1129	3.10	20240213	1.61	N	018620	500	144 억	565481	N	N	N	N
60	20240220	140310	57	100.00	KOSDAQ		제약	N	N	N	N	N	1167	3	2	0.26	55477314	47522	54.02	1177	1177	1155	1513	815	1164	1167.40	1.96	2308	1178	1171	1160	1153	1142	1174	1156	144	349	500	810	1	1	28889293	337	40.24	0.95	12	0.16	29.00	1223.00	2095	20230516	-44.30	1129	20240213	3.37	1259	-7.31	20240110	1129	3.37	20240213	2095	-44.30	20230516	1129	3.37	20240213	1.61	N	018620	500	144 억	565481	N	N	N	N
61	20240220	130311	57	100.00	KOSDAQ		제약	N	N	N	N	N	1166	2	2	0.17	53810017	46090	52.39	1177	1177	1155	1513	815	1164	1167.50	1.96	2319	1178	1171	1160	1153	1142	1174	1156	144	349	500	810	1	1	28889293	337	40.21	0.95	12	0.16	29.00	1223.00	2095	20230516	-44.34	1129	20240213	3.28	1259	-7.39	20240110	1129	3.28	20240213	2095	-44.34	20230516	1129	3.28	20240213	1.61	N	018620	500	144 억	565481	N	N	N	N
62	20240220	120309	57	100.00	KOSDAQ		제약	N	N	N	N	N	1166	2	2	0.17	52309375	44803	50.93	1177	1177	1155	1513	815	1164	1167.54	1.96	2319	1178	1171	1160	1153	1142	1174	1156	144	349	500	810	1	1	28889293	337	40.21	0.95	12	0.16	29.00	1223.00	2095	20230516	-44.34	1129	20240213	3.28	1259	-7.39	20240110	1129	3.28	20240213	2095	-44.34	20230516	1129	3.28	20240213	1.61	N	018620	500	144 억	565481	N	N	N	N
63	20240220	110309	57	100.00	KOSDAQ		제약	N	N	N	N	N	1169	5	2	0.43	23863610	20351	23.13	1177	1177	1167	1513	815	1164	1172.60	1.96	158	1178	1171	1160	1153	1142	1174	1156	144	349	500	810	1	1	28889293	338	40.31	0.96	12	0.07	29.00	1223.00	2095	20230516	-44.20	1129	20240213	3.54	1259	-7.15	20240110	1129	3.54	20240213	2095	-44.20	20230516	1129	3.54	20240213	1.61	N	018620	500	144 억	565481	N	N	N	N
64	20240220	100258	57	100.00	KOSDAQ		제약	N	N	N	N	N	1169	5	2	0.43	17439943	14856	16.89	1177	1177	1167	1513	815	1164	1173.93	1.96	-3	1178	1171	1160	1153	1142	1174	1156	144	349	500	810	1	1	28889293	338	40.31	0.96	12	0.05	29.00	1223.00	2095	20230516	-44.20	1129	20240213	3.54	1259	-7.15	20240110	1129	3.54	20240213	2095	-44.20	20230516	1129	3.54	20240213	1.61	N	018620	500	144 억	565481	N	N	N	N
65	20240220	090311	57	100.00	KOSDAQ		제약	N	N	N	N	N	1168	4	2	0.34	10531778	8964	10.19	1177	1177	1167	1513	815	1164	1174.90	1.96	717	1178	1171	1160	1153	1142	1174	1156	144	349	500	810	1	1	28889293	337	40.28	0.96	12	0.03	29.00	1223.00	2095	20230516	-44.25	1129	20240213	3.45	1259	-7.23	20240110	1129	3.45	20240213	2095	-44.25	20230516	1129	3.45	20240213	1.61	N	018620	500	144 억	565481	N	N	N	N
66	20240219	160310	57	100.00	KOSDAQ		제약	N	N	N	N	N	1164	11	2	0.95	102290209	87977	192.91	1153	1167	1149	1498	808	1153	1162.69	1.92	9663	1160	1156	1150	1146	1140	1158	1148	144	345	500	800	1	1	28889293	336	40.14	0.95	12	0.30	29.00	1223.00	2095	20230516	-44.44	1129	20240213	3.10	1259	-7.55	20240110	1129	3.10	20240213	2095	-44.44	20230516	1129	3.10	20240213	1.62	N	018620	500	144 억	555218	N	N	N	N
67	20240219	150311	57	100.00	KOSDAQ		제약	N	N	N	N	N	1167	14	2	1.21	84381094	72592	159.17	1153	1167	1149	1498	808	1153	1162.40	1.92	9154	1160	1156	1150	1146	1140	1158	1148	144	345	500	800	1	1	28889293	337	40.24	0.95	12	0.25	29.00	1223.00	2095	20230516	-44.30	1129	20240213	3.37	1259	-7.31	20240110	1129	3.37	20240213	2095	-44.30	20230516	1129	3.37	20240213	1.62	N	018620	500	144 억	555218	N	N	N	N
68	20240219	140312	57	100.00	KOSDAQ		제약	N	N	N	N	N	1163	10	2	0.87	64813334	55794	122.34	1153	1166	1149	1498	808	1153	1161.65	1.92	8391	1160	1156	1150	1146	1140	1158	1148	144	345	500	800	1	1	28889293	336	40.10	0.95	12	0.19	29.00	1223.00	2095	20230516	-44.49	1129	20240213	3.01	1259	-7.63	20240110	1129	3.01	20240213	2095	-44.49	20230516	1129	3.01	20240213	1.62	N	018620	500	144 억	555218	N	N	N	N
69	20240219	130312	57	100.00	KOSDAQ		제약	N	N	N	N	N	1163	10	2	0.87	60767874	52316	114.71	1153	1166	1149	1498	808	1153	1161.55	1.92	9182	1160	1156	1150	1146	1140	1158	1148	144	345	500	800	1	1	28889293	336	40.10	0.95	12	0.18	29.00	1223.00	2095	20230516	-44.49	1129	20240213	3.01	1259	-7.63	20240110	1129	3.01	20240213	2095	-44.49	20230516	1129	3.01	20240213	1.62	N	018620	500	144 억	555218	N	N	N	N
70	20240219	120310	57	100.00	KOSDAQ		제약	N	N	N	N	N	1165	12	2	1.04	58051315	49982	109.60	1153	1166	1149	1498	808	1153	1161.44	1.92	9095	1160	1156	1150	1146	1140	1158	1148	144	345	500	800	1	1	28889293	337	40.17	0.95	12	0.17	29.00	1223.00	2095	20230516	-44.39	1129	20240213	3.19	1259	-7.47	20240110	1129	3.19	20240213	2095	-44.39	20230516	1129	3.19	20240213	1.62	N	018620	500	144 억	555218	N	N	N	N
71	20240219	110309	57	100.00	KOSDAQ		제약	N	N	N	N	N	1161	8	2	0.69	48183396	41500	91.00	1153	1166	1149	1498	808	1153	1161.05	1.92	7465	1160	1156	1150	1146	1140	1158	1148	144	345	500	800	1	1	28889293	335	40.03	0.95	12	0.14	29.00	1223.00	2095	20230516	-44.58	1129	20240213	2.83	1259	-7.78	20240110	1129	2.83	20240213	2095	-44.58	20230516	1129	2.83	20240213	1.62	N	018620	500	144 억	555218	N	N	N	N
72	20240219	100308	57	100.00	KOSDAQ		제약	N	N	N	N	N	1164	11	2	0.95	25542897	22044	48.34	1153	1165	1149	1498	808	1153	1158.72	1.92	3270	1160	1156	1150	1146	1140	1158	1148	144	345	500	800	1	1	28889293	336	40.14	0.95	12	0.08	29.00	1223.00	2095	20230516	-44.44	1129	20240213	3.10	1259	-7.55	20240110	1129	3.10	20240213	2095	-44.44	20230516	1129	3.10	20240213	1.62	N	018620	500	144 억	555218	N	N	N	N
73	20240219	090309	57	100.00	KOSDAQ		제약	N	N	N	N	N	1160	7	2	0.61	4449007	3852	8.45	1153	1160	1153	1498	808	1153	1154.99	1.92	-584	1160	1156	1150	1146	1140	1158	1148	144	345	500	800	1	1	28889293	335	40.00	0.95	12	0.01	29.00	1223.00	2095	20230516	-44.63	1129	20240213	2.75	1259	-7.86	20240110	1129	2.75	20240213	2095	-44.63	20230516	1129	2.75	20240213	1.62	N	018620	500	144 억	555218	N	N	N	N
74	20240216	160307	57	100.00	KOSDAQ		제약	N	N	N	N	N	1153	6	2	0.52	52407416	45586	107.03	1147	1154	1144	1491	803	1147	1149.60	1.91	4830	1165	1155	1145	1135	1125	1161	1141	144	344	500	800	1	1	28889293	333	39.76	0.94	12	0.16	29.00	1223.00	2095	20230516	-44.96	1129	20240213	2.13	1259	-8.42	20240110	1129	2.13	20240213	2095	-44.96	20230516	1129	2.13	20240213	1.61	N	018620	500	144 억	550388	N	N	N	N
75	20240216	150308	57	100.00	KOSDAQ		제약	N	N	N	N	N	1150	3	2	0.26	49354272	42938	100.81	1147	1154	1144	1491	803	1147	1149.43	1.91	4830	1165	1155	1145	1135	1125	1161	1141	144	344	500	800	1	1	28889293	332	39.66	0.94	12	0.15	29.00	1223.00	2095	20230516	-45.11	1129	20240213	1.86	1259	-8.66	20240110	1129	1.86	20240213	2095	-45.11	20230516	1129	1.86	20240213	1.61	N	018620	500	144 억	550388	N	N	N	N
76	20240216	140310	57	100.00	KOSDAQ		제약	N	N	N	N	N	1150	3	2	0.26	38993352	33937	79.68	1147	1154	1144	1491	803	1147	1148.99	1.91	-368	1165	1155	1145	1135	1125	1161	1141	144	344	500	800	1	1	28889293	332	39.66	0.94	12	0.12	29.00	1223.00	2095	20230516	-45.11	1129	20240213	1.86	1259	-8.66	20240110	1129	1.86	20240213	2095	-45.11	20230516	1129	1.86	20240213	1.61	N	018620	500	144 억	550388	N	N	N	N
77	20240216	130307	57	100.00	KOSDAQ		제약	N	N	N	N	N	1149	2	2	0.17	35933563	31280	73.44	1147	1154	1144	1491	803	1147	1148.77	1.91	-354	1165	1155	1145	1135	1125	1161	1141	144	344	500	800	1	1	28889293	332	39.62	0.94	12	0.11	29.00	1223.00	2095	20230516	-45.16	1129	20240213	1.77	1259	-8.74	20240110	1129	1.77	20240213	2095	-45.16	20230516	1129	1.77	20240213	1.61	N	018620	500	144 억	550388	N	N	N	N
78	20240216	120309	57	100.00	KOSDAQ		제약	N	N	N	N	N	1145	-2	5	-0.17	25523592	22227	52.19	1147	1154	1144	1491	803	1147	1148.31	1.91	-354	1165	1155	1145	1135	1125	1161	1141	144	344	500	800	1	1	28889293	331	39.48	0.94	12	0.08	29.00	1223.00	2095	20230516	-45.35	1129	20240213	1.42	1259	-9.05	20240110	1129	1.42	20240213	2095	-45.35	20230516	1129	1.42	20240213	1.61	N	018620	500	144 억	550388	N	N	N	N
79	20240216	110310	57	100.00	KOSDAQ		제약	N	N	N	N	N	1149	2	2	0.17	19144287	16669	39.14	1147	1154	1144	1491	803	1147	1148.50	1.91	-1573	1165	1155	1145	1135	1125	1161	1141	144	344	500	800	1	1	28889293	332	39.62	0.94	12	0.06	29.00	1223.00	2095	20230516	-45.16	1129	20240213	1.77	1259	-8.74	20240110	1129	1.77	20240213	2095	-45.16	20230516	1129	1.77	20240213	1.61	N	018620	500	144 억	550388	N	N	N	N
80	20240216	100309	57	100.00	KOSDAQ		제약	N	N	N	N	N	1150	3	2	0.26	8761843	7622	17.90	1147	1154	1147	1491	803	1147	1149.55	1.91	-1534	1165	1155	1145	1135	1125	1161	1141	144	344	500	800	1	1	28889293	332	39.66	0.94	12	0.03	29.00	1223.00	2095	20230516	-45.11	1129	20240213	1.86	1259	-8.66	20240110	1129	1.86	20240213	2095	-45.11	20230516	1129	1.86	20240213	1.61	N	018620	500	144 억	550388	N	N	N	N
81	20240216	090304	57	100.00	KOSDAQ		제약	N	N	N	N	N	1154	7	2	0.61	3108088	2702	6.34	1147	1154	1147	1491	803	1147	1150.29	1.91	-34	1165	1155	1145	1135	1125	1161	1141	144	344	500	800	1	1	28889293	333	39.79	0.94	12	0.01	29.00	1223.00	2095	20230516	-44.92	1129	20240213	2.21	1259	-8.34	20240110	1129	2.21	20240213	2095	-44.92	20230516	1129	2.21	20240213	1.61	N	018620	500	144 억	550388	N	N	N	N
82	20240215	160307	57	100.00	KOSDAQ		제약	N	N	N	N	N	1147	12	2	1.06	48157310	42107	74.84	1135	1155	1135	1475	795	1135	1143.69	1.93	-5731	1145	1140	1135	1130	1125	1142	1132	144	340	500	790	1	1	28889293	331	39.55	0.94	12	0.15	29.00	1223.00	2095	20230516	-45.25	1129	20240213	1.59	1259	-8.90	20240110	1129	1.59	20240213	2095	-45.25	20230516	1129	1.59	20240213	1.60	N	018620	500	144 억	556119	N	N	N	N
83	20240215	150308	57	100.00	KOSDAQ		제약	N	N	N	N	N	1147	12	2	1.06	44416992	38844	69.04	1135	1155	1135	1475	795	1135	1143.47	1.93	-5581	1145	1140	1135	1130	1125	1142	1132	144	340	500	790	1	1	28889293	331	39.55	0.94	12	0.13	29.00	1223.00	2095	20230516	-45.25	1129	20240213	1.59	1259	-8.90	20240110	1129	1.59	20240213	2095	-45.25	20230516	1129	1.59	20240213	1.60	N	018620	500	144 억	556119	N	N	N	N
84	20240215	140306	57	100.00	KOSDAQ		제약	N	N	N	N	N	1148	13	2	1.15	42361711	37051	65.85	1135	1155	1135	1475	795	1135	1143.34	1.93	-5273	1145	1140	1135	1130	1125	1142	1132	144	340	500	790	1	1	28889293	332	39.59	0.94	12	0.13	29.00	1223.00	2095	20230516	-45.20	1129	20240213	1.68	1259	-8.82	20240110	1129	1.68	20240213	2095	-45.20	20230516	1129	1.68	20240213	1.60	N	018620	500	144 억	556119	N	N	N	N
85	20240215	130305	57	100.00	KOSDAQ		제약	N	N	N	N	N	1145	10	2	0.88	31500354	27580	49.02	1135	1155	1135	1475	795	1135	1142.14	1.93	-6004	1145	1140	1135	1130	1125	1142	1132	144	340	500	790	1	1	28889293	331	39.48	0.94	12	0.10	29.00	1223.00	2095	20230516	-45.35	1129	20240213	1.42	1259	-9.05	20240110	1129	1.42	20240213	2095	-45.35	20230516	1129	1.42	20240213	1.60	N	018620	500	144 억	556119	N	N	N	N
86	20240215	120307	57	100.00	KOSDAQ		제약	N	N	N	N	N	1142	7	2	0.62	22602097	19788	35.17	1135	1155	1135	1475	795	1135	1142.21	1.93	-6004	1145	1140	1135	1130	1125	1142	1132	144	340	500	790	1	1	28889293	330	39.38	0.93	12	0.07	29.00	1223.00	2095	20230516	-45.49	1129	20240213	1.15	1259	-9.29	20240110	1129	1.15	20240213	2095	-45.49	20230516	1129	1.15	20240213	1.60	N	018620	500	144 억	556119	N	N	N	N
87	20240215	110305	57	100.00	KOSDAQ		제약	N	N	N	N	N	1138	3	2	0.26	20333529	17798	31.63	1135	1155	1135	1475	795	1135	1142.46	1.93	-5728	1145	1140	1135	1130	1125	1142	1132	144	340	500	790	1	1	28889293	329	39.24	0.93	12	0.06	29.00	1223.00	2095	20230516	-45.68	1129	20240213	0.80	1259	-9.61	20240110	1129	0.80	20240213	2095	-45.68	20230516	1129	0.80	20240213	1.60	N	018620	500	144 억	556119	N	N	N	N
88	20240215	100306	57	100.00	KOSDAQ		제약	N	N	N	N	N	1135	0	3	0.00	16077285	14049	24.97	1135	1155	1135	1475	795	1135	1144.37	1.93	-5699	1145	1140	1135	1130	1125	1142	1132	144	340	500	790	1	1	28889293	328	39.14	0.93	12	0.05	29.00	1223.00	2095	20230516	-45.82	1129	20240213	0.53	1259	-9.85	20240110	1129	0.53	20240213	2095	-45.82	20230516	1129	0.53	20240213	1.60	N	018620	500	144 억	556119	N	N	N	N
89	20240215	090303	57	100.00	KOSDAQ		제약	N	N	N	N	N	1135	0	3	0.00	1872182	1649	2.93	1135	1144	1135	1475	795	1135	1135.34	1.93	-63	1145	1140	1135	1130	1125	1142	1132	144	340	500	790	1	1	28889293	328	39.14	0.93	12	0.01	29.00	1223.00	2095	20230516	-45.82	1129	20240213	0.53	1259	-9.85	20240110	1129	0.53	20240213	2095	-45.82	20230516	1129	0.53	20240213	1.60	N	018620	500	144 억	556119	N	N	N	N
90	20240214	160303	57	100.00	KOSDAQ		제약	N	N	N	N	N	1135	2	2	0.18	63874234	56266	74.78	1133	1140	1130	1472	794	1133	1135.22	1.94	-5469	1145	1139	1134	1128	1123	1136	1125	144	339	500	790	1	1	28889293	328	39.14	0.93	12	0.19	29.00	1223.00	2095	20230516	-45.82	1129	20240213	0.53	1259	-9.85	20240110	1129	0.53	20240213	2095	-45.82	20230516	1129	0.53	20240213	1.60	N	018620	500	144 억	561588	N	N	N	N
91	20240214	150304	57	100.00	KOSDAQ		제약	N	N	N	N	N	1136	3	2	0.26	54276690	47817	63.55	1133	1140	1130	1472	794	1133	1135.09	1.94	-6227	1145	1139	1134	1128	1123	1136	1125	144	339	500	790	1	1	28889293	328	39.17	0.93	12	0.17	29.00	1223.00	2095	20230516	-45.78	1129	20240213	0.62	1259	-9.77	20240110	1129	0.62	20240213	2095	-45.78	20230516	1129	0.62	20240213	1.60	N	018620	500	144 억	561588	N	N	N	N
92	20240214	140303	57	100.00	KOSDAQ		제약	N	N	N	N	N	1138	5	2	0.44	50374056	44383	58.99	1133	1140	1130	1472	794	1133	1134.99	1.94	-5657	1145	1139	1134	1128	1123	1136	1125	144	339	500	790	1	1	28889293	329	39.24	0.93	12	0.15	29.00	1223.00	2095	20230516	-45.68	1129	20240213	0.80	1259	-9.61	20240110	1129	0.80	20240213	2095	-45.68	20230516	1129	0.80	20240213	1.60	N	018620	500	144 억	561588	N	N	N	N
93	20240214	130306	57	100.00	KOSDAQ		제약	N	N	N	N	N	1138	5	2	0.44	44682309	39377	52.33	1133	1140	1130	1472	794	1133	1134.73	1.94	-4867	1145	1139	1134	1128	1123	1136	1125	144	339	500	790	1	1	28889293	329	39.24	0.93	12	0.14	29.00	1223.00	2095	20230516	-45.68	1129	20240213	0.80	1259	-9.61	20240110	1129	0.80	20240213	2095	-45.68	20230516	1129	0.80	20240213	1.60	N	018620	500	144 억	561588	N	N	N	N
94	20240214	120303	57	100.00	KOSDAQ		제약	N	N	N	N	N	1138	5	2	0.44	41037593	36172	48.07	1133	1140	1130	1472	794	1133	1134.51	1.94	-4000	1145	1139	1134	1128	1123	1136	1125	144	339	500	790	1	1	28889293	329	39.24	0.93	12	0.13	29.00	1223.00	2095	20230516	-45.68	1129	20240213	0.80	1259	-9.61	20240110	1129	0.80	20240213	2095	-45.68	20230516	1129	0.80	20240213	1.60	N	018620	500	144 억	561588	N	N	N	N
95	20240214	110305	57	100.00	KOSDAQ		제약	N	N	N	N	N	1138	5	2	0.44	20873850	18386	24.44	1133	1140	1130	1472	794	1133	1135.31	1.94	-3550	1145	1139	1134	1128	1123	1136	1125	144	339	500	790	1	1	28889293	329	39.24	0.93	12	0.06	29.00	1223.00	2095	20230516	-45.68	1129	20240213	0.80	1259	-9.61	20240110	1129	0.80	20240213	2095	-45.68	20230516	1129	0.80	20240213	1.60	N	018620	500	144 억	561588	N	N	N	N
96	20240214	090300	57	100.00	KOSDAQ		제약	N	N	N	N	N	1131	-2	5	-0.18	5808685	5127	6.81	1133	1133	1131	1472	794	1133	1132.96	1.94	-2182	1145	1139	1134	1128	1123	1136	1125	144	339	500	790	1	1	28889293	327	39.00	0.92	12	0.02	29.00	1223.00	2095	20230516	-46.01	1129	20240213	0.18	1259	-10.17	20240110	1129	0.18	20240213	2095	-46.01	20230516	1129	0.18	20240213	1.60	N	018620	500	144 억	561588	N	N	N	N
97	20240213	160259	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1133	-3	5	-0.26	85317099	75226	88.36	1136	1140	1129	1476	796	1136	1134.14	1.98	-10487	1156	1146	1140	1130	1124	1151	1135	144	340	500	790	1	1	28889293	327	39.07	0.93	12	0.26	29.00	1223.00	2095	20230516	-45.92	1129	20240213	0.35	1259	-10.01	20240110	1129	0.35	20240213	2095	-45.92	20230516	1129	0.35	20240213	1.58	N	018620	500	144 억	572074	N	N	N	N
98	20240213	150257	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1137	1	2	0.09	82922545	73116	85.89	1136	1140	1129	1476	796	1136	1134.12	1.98	-9728	1156	1146	1140	1130	1124	1151	1135	144	340	500	790	1	1	28889293	328	39.21	0.93	12	0.25	29.00	1223.00	2095	20230516	-45.73	1129	20240213	0.71	1259	-9.69	20240110	1129	0.71	20240213	2095	-45.73	20230516	1129	0.71	20240213	1.58	N	018620	500	144 억	572074	N	N	N	N
99	20240213	140305	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1138	2	2	0.18	61158415	53889	63.30	1136	1140	1129	1476	796	1136	1134.90	1.98	-9563	1156	1146	1140	1130	1124	1151	1135	144	340	500	790	1	1	28889293	329	39.24	0.93	12	0.19	29.00	1223.00	2095	20230516	-45.68	1129	20240213	0.80	1259	-9.61	20240110	1129	0.80	20240213	2095	-45.68	20230516	1129	0.80	20240213	1.58	N	018620	500	144 억	572074	N	N	N	N
100	20240213	130302	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1137	1	2	0.09	56320754	49636	58.30	1136	1140	1129	1476	796	1136	1134.68	1.98	-8028	1156	1146	1140	1130	1124	1151	1135	144	340	500	790	1	1	28889293	328	39.21	0.93	12	0.17	29.00	1223.00	2095	20230516	-45.73	1129	20240213	0.71	1259	-9.69	20240110	1129	0.71	20240213	2095	-45.73	20230516	1129	0.71	20240213	1.58	N	018620	500	144 억	572074	N	N	N	N
101	20240213	120303	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1137	1	2	0.09	55777359	49158	57.74	1136	1140	1129	1476	796	1136	1134.65	1.98	-7717	1156	1146	1140	1130	1124	1151	1135	144	340	500	790	1	1	28889293	328	39.21	0.93	12	0.17	29.00	1223.00	2095	20230516	-45.73	1129	20240213	0.71	1259	-9.69	20240110	1129	0.71	20240213	2095	-45.73	20230516	1129	0.71	20240213	1.58	N	018620	500	144 억	572074	N	N	N	N
102	20240213	110303	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1139	3	2	0.26	47083382	41484	48.73	1136	1140	1129	1476	796	1136	1134.98	1.98	-7689	1156	1146	1140	1130	1124	1151	1135	144	340	500	790	1	1	28889293	329	39.28	0.93	12	0.14	29.00	1223.00	2095	20230516	-45.63	1129	20240213	0.89	1259	-9.53	20240110	1129	0.89	20240213	2095	-45.63	20230516	1129	0.89	20240213	1.58	N	018620	500	144 억	572074	N	N	N	N
103	20240213	100241	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1138	2	2	0.18	42696770	37628	44.20	1136	1140	1129	1476	796	1136	1134.71	1.98	-6544	1156	1146	1140	1130	1124	1151	1135	144	340	500	790	1	1	28889293	329	39.24	0.93	12	0.13	29.00	1223.00	2095	20230516	-45.68	1129	20240213	0.80	1259	-9.61	20240110	1129	0.80	20240213	2095	-45.68	20230516	1129	0.80	20240213	1.58	N	018620	500	144 억	572074	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History