KissMeData/078140/price/prices-20240201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	investmentCareful	shortOverheated
2	20240229	160625	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8830	-140	5	-1.56	1056847170	118169	10.86	8960	9140	8800	11660	6280	8970	8944.03	1.09	-10337	10116	9542	9256	8682	8396	9400	8540	55	2690	500	5560	10	1	11086579	979	11.35	0.84	12	1.07	778.00	10567.00	14950	20230731	-40.94	7290	20230427	21.12	10380	-14.93	20240103	8490	4.00	20240125	14950	-40.94	20230731	7290	21.12	20230427	4.72	N	078140	500	55 억	121106	N	N	N	N
3	20240229	150628	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8830	-140	5	-1.56	980711120	109550	10.07	8960	9140	8800	11660	6280	8970	8952.15	1.09	-10748	10116	9542	9256	8682	8396	9400	8540	55	2690	500	5560	10	1	11086579	979	11.35	0.84	12	0.99	778.00	10567.00	14950	20230731	-40.94	7290	20230427	21.12	10380	-14.93	20240103	8490	4.00	20240125	14950	-40.94	20230731	7290	21.12	20230427	4.72	N	078140	500	55 억	121106	N	N	N	N
4	20240229	140628	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8890	-80	5	-0.89	831455050	92669	8.52	8960	9140	8800	11660	6280	8970	8972.31	1.09	-8890	10116	9542	9256	8682	8396	9400	8540	55	2690	500	5560	10	1	11086579	986	11.43	0.84	12	0.84	778.00	10567.00	14950	20230731	-40.54	7290	20230427	21.95	10380	-14.35	20240103	8490	4.71	20240125	14950	-40.54	20230731	7290	21.95	20230427	4.72	N	078140	500	55 억	121106	N	N	N	N
5	20240229	130627	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8940	-30	5	-0.33	633903270	70451	6.47	8960	9140	8930	11660	6280	8970	8997.85	1.09	-5655	10116	9542	9256	8682	8396	9400	8540	55	2690	500	5560	10	1	11086579	991	11.49	0.85	12	0.64	778.00	10567.00	14950	20230731	-40.20	7290	20230427	22.63	10380	-13.87	20240103	8490	5.30	20240125	14950	-40.20	20230731	7290	22.63	20230427	4.72	N	078140	500	55 억	121106	N	N	N	N
6	20240229	120627	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9010	40	2	0.45	525049290	58301	5.36	8960	9140	8950	11660	6280	8970	9005.93	1.09	-4032	10116	9542	9256	8682	8396	9400	8540	55	2690	500	5560	10	1	11086579	999	11.58	0.85	12	0.53	778.00	10567.00	14950	20230731	-39.73	7290	20230427	23.59	10380	-13.20	20240103	8490	6.12	20240125	14950	-39.73	20230731	7290	23.59	20230427	4.72	N	078140	500	55 억	121106	N	N	N	N
7	20240229	110628	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8990	20	2	0.22	463842120	51507	4.73	8960	9140	8950	11660	6280	8970	9005.52	1.09	-2561	10116	9542	9256	8682	8396	9400	8540	55	2690	500	5560	10	1	11086579	997	11.56	0.85	12	0.46	778.00	10567.00	14950	20230731	-39.87	7290	20230427	23.32	10380	-13.39	20240103	8490	5.89	20240125	14950	-39.87	20230731	7290	23.32	20230427	4.72	N	078140	500	55 억	121106	N	N	N	N
8	20240229	100629	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8970	0	3	0.00	358668420	39777	3.66	8960	9140	8950	11660	6280	8970	9017.16	1.09	188	10116	9542	9256	8682	8396	9400	8540	55	2690	500	5560	10	1	11086579	994	11.53	0.85	12	0.36	778.00	10567.00	14950	20230731	-40.00	7290	20230427	23.05	10380	-13.58	20240103	8490	5.65	20240125	14950	-40.00	20230731	7290	23.05	20230427	4.72	N	078140	500	55 억	121106	N	N	N	N
9	20240229	090627	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9000	30	2	0.33	55661790	6192	0.57	8960	9040	8950	11660	6280	8970	8989.79	1.09	164	10116	9542	9256	8682	8396	9400	8540	55	2690	500	5560	10	1	11086579	998	11.57	0.85	12	0.06	778.00	10567.00	14950	20230731	-39.80	7290	20230427	23.46	10380	-13.29	20240103	8490	6.01	20240125	14950	-39.80	20230731	7290	23.46	20230427	4.72	N	078140	500	55 억	121106	N	N	N	N
10	20240228	160552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8970	230	2	2.63	10181591190	1084417	1231.35	9080	9830	8970	11360	6120	8740	9392.75	1.71	-70540	8993	8866	8773	8646	8553	8820	8600	55	2620	500	5410	10	1	11086579	994	11.53	0.85	12	9.78	778.00	10567.00	14950	20230731	-40.00	7290	20230427	23.05	10380	-13.58	20240103	8490	5.65	20240125	14950	-40.00	20230731	7290	23.05	20230427	4.74	N	078140	500	55 억	189811	N	N	N	N
11	20240228	150552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8980	240	2	2.75	9966173860	1060446	1204.14	9080	9830	8980	11360	6120	8740	9401.29	1.71	-76787	8993	8866	8773	8646	8553	8820	8600	55	2620	500	5410	10	1	11086579	996	11.54	0.85	12	9.57	778.00	10567.00	14950	20230731	-39.93	7290	20230427	23.18	10380	-13.49	20240103	8490	5.77	20240125	14950	-39.93	20230731	7290	23.18	20230427	4.74	N	078140	500	55 억	189811	N	N	N	N
12	20240228	140628	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9120	380	2	4.35	9714001860	1032493	1172.39	9080	9830	8990	11360	6120	8740	9411.63	1.71	-81892	8993	8866	8773	8646	8553	8820	8600	55	2620	500	5410	10	1	11086579	1011	11.72	0.86	12	9.31	778.00	10567.00	14950	20230731	-39.00	7290	20230427	25.10	10380	-12.14	20240103	8490	7.42	20240125	14950	-39.00	20230731	7290	25.10	20230427	4.74	N	078140	500	55 억	189811	N	N	N	N
13	20240228	130627	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9080	340	2	3.89	9372567710	994996	1129.82	9080	9830	8990	11360	6120	8740	9423.22	1.71	-87604	8993	8866	8773	8646	8553	8820	8600	55	2620	500	5410	10	1	11086579	1007	11.67	0.86	12	8.97	778.00	10567.00	14950	20230731	-39.26	7290	20230427	24.55	10380	-12.52	20240103	8490	6.95	20240125	14950	-39.26	20230731	7290	24.55	20230427	4.74	N	078140	500	55 억	189811	N	N	N	N
14	20240228	120629	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9080	340	2	3.89	9056704340	960047	1090.13	9080	9830	9050	11360	6120	8740	9437.32	1.71	-89072	8993	8866	8773	8646	8553	8820	8600	55	2620	500	5410	10	1	11086579	1007	11.67	0.86	12	8.66	778.00	10567.00	14950	20230731	-39.26	7290	20230427	24.55	10380	-12.52	20240103	8490	6.95	20240125	14950	-39.26	20230731	7290	24.55	20230427	4.74	N	078140	500	55 억	189811	N	N	N	N
15	20240228	110601	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9170	430	2	4.92	8789632820	930729	1056.84	9080	9830	9070	11360	6120	8740	9447.71	1.71	-87351	8993	8866	8773	8646	8553	8820	8600	55	2620	500	5410	10	1	11086579	1017	11.79	0.87	12	8.40	778.00	10567.00	14950	20230731	-38.66	7290	20230427	25.79	10380	-11.66	20240103	8490	8.01	20240125	14950	-38.66	20230731	7290	25.79	20230427	4.74	N	078140	500	55 억	189811	N	N	N	N
16	20240228	100625	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9150	410	2	4.69	7792710190	821794	933.15	9080	9830	9080	11360	6120	8740	9487.21	1.71	-72875	8993	8866	8773	8646	8553	8820	8600	55	2620	500	5410	10	1	11086579	1014	11.76	0.87	12	7.41	778.00	10567.00	14950	20230731	-38.80	7290	20230427	25.51	10380	-11.85	20240103	8490	7.77	20240125	14950	-38.80	20230731	7290	25.51	20230427	4.74	N	078140	500	55 억	189811	N	N	N	N
17	20240228	090628	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9470	730	2	8.35	5345807680	558560	634.24	9080	9830	9080	11360	6120	8740	9578.38	1.71	-44980	8993	8866	8773	8646	8553	8820	8600	55	2620	500	5410	10	1	11086579	1050	12.17	0.90	12	5.04	778.00	10567.00	14950	20230731	-36.66	7290	20230427	29.90	10380	-8.77	20240103	8490	11.54	20240125	14950	-36.66	20230731	7290	29.90	20230427	4.74	N	078140	500	55 억	189811	N	N	N	N
18	20240227	160626	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8740	-160	5	-1.80	756406800	86457	205.81	8870	8900	8680	11570	6230	8900	8750.11	1.92	-24055	9113	9006	8953	8846	8793	8980	8820	55	2670	500	5510	10	1	11086579	969	11.23	0.83	12	0.78	778.00	10567.00	14950	20230731	-41.54	7290	20230427	19.89	10380	-15.80	20240103	8490	2.94	20240125	14950	-41.54	20230731	7290	19.89	20230427	4.68	N	078140	500	55 억	213398	N	N	N	N
19	20240227	150629	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8750	-150	5	-1.69	650482840	74337	176.95	8870	8900	8680	11570	6230	8900	8750.46	1.92	-24177	9113	9006	8953	8846	8793	8980	8820	55	2670	500	5510	10	1	11086579	970	11.25	0.83	12	0.67	778.00	10567.00	14950	20230731	-41.47	7290	20230427	20.03	10380	-15.70	20240103	8490	3.06	20240125	14950	-41.47	20230731	7290	20.03	20230427	4.68	N	078140	500	55 억	213398	N	N	N	N
20	20240227	140626	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8760	-140	5	-1.57	603031380	68905	164.02	8870	8900	8680	11570	6230	8900	8751.63	1.92	-23844	9113	9006	8953	8846	8793	8980	8820	55	2670	500	5510	10	1	11086579	971	11.26	0.83	12	0.62	778.00	10567.00	14950	20230731	-41.40	7290	20230427	20.16	10380	-15.61	20240103	8490	3.18	20240125	14950	-41.40	20230731	7290	20.16	20230427	4.68	N	078140	500	55 억	213398	N	N	N	N
21	20240227	130549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8740	-160	5	-1.80	588583660	67262	160.11	8870	8900	8680	11570	6230	8900	8750.61	1.92	-22787	9113	9006	8953	8846	8793	8980	8820	55	2670	500	5510	10	1	11086579	969	11.23	0.83	12	0.61	778.00	10567.00	14950	20230731	-41.54	7290	20230427	19.89	10380	-15.80	20240103	8490	2.94	20240125	14950	-41.54	20230731	7290	19.89	20230427	4.68	N	078140	500	55 억	213398	N	N	N	N
22	20240227	120629	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8680	-220	5	-2.47	511018650	58347	138.89	8870	8900	8680	11570	6230	8900	8758.27	1.92	-24516	9113	9006	8953	8846	8793	8980	8820	55	2670	500	5510	10	1	11086579	962	11.16	0.82	12	0.53	778.00	10567.00	14950	20230731	-41.94	7290	20230427	19.07	10380	-16.38	20240103	8490	2.24	20240125	14950	-41.94	20230731	7290	19.07	20230427	4.68	N	078140	500	55 억	213398	N	N	N	N
23	20240227	110627	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8740	-160	5	-1.80	324036740	36922	87.89	8870	8900	8730	11570	6230	8900	8776.25	1.92	-14159	9113	9006	8953	8846	8793	8980	8820	55	2670	500	5510	10	1	11086579	969	11.23	0.83	12	0.33	778.00	10567.00	14950	20230731	-41.54	7290	20230427	19.89	10380	-15.80	20240103	8490	2.94	20240125	14950	-41.54	20230731	7290	19.89	20230427	4.68	N	078140	500	55 억	213398	N	N	N	N
24	20240227	100624	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8750	-150	5	-1.69	254854880	29017	69.07	8870	8900	8730	11570	6230	8900	8782.95	1.92	-11082	9113	9006	8953	8846	8793	8980	8820	55	2670	500	5510	10	1	11086579	970	11.25	0.83	12	0.26	778.00	10567.00	14950	20230731	-41.47	7290	20230427	20.03	10380	-15.70	20240103	8490	3.06	20240125	14950	-41.47	20230731	7290	20.03	20230427	4.68	N	078140	500	55 억	213398	N	N	N	N
25	20240227	090626	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8860	-40	5	-0.45	7588800	857	2.04	8870	8890	8850	11570	6230	8900	8855.08	1.92	129	9113	9006	8953	8846	8793	8980	8820	55	2670	500	5510	10	1	11086579	982	11.39	0.84	12	0.01	778.00	10567.00	14950	20230731	-40.74	7290	20230427	21.54	10380	-14.64	20240103	8490	4.36	20240125	14950	-40.74	20230731	7290	21.54	20230427	4.68	N	078140	500	55 억	213398	N	N	N	N
26	20240226	160625	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8900	-110	5	-1.22	371066650	41535	41.06	9000	9060	8900	11710	6310	9010	8933.83	1.96	-4348	9336	9172	8996	8832	8656	9255	8915	55	2700	500	5580	10	1	11086579	987	11.44	0.84	12	0.37	778.00	10567.00	14950	20230731	-40.47	7290	20230427	22.09	10380	-14.26	20240103	8490	4.83	20240125	14950	-40.47	20230731	7290	22.09	20230427	4.68	N	078140	500	55 억	217736	N	N	N	N
27	20240226	150622	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8900	-110	5	-1.22	347800650	38921	38.48	9000	9060	8900	11710	6310	9010	8936.07	1.96	-4045	9336	9172	8996	8832	8656	9255	8915	55	2700	500	5580	10	1	11086579	987	11.44	0.84	12	0.35	778.00	10567.00	14950	20230731	-40.47	7290	20230427	22.09	10380	-14.26	20240103	8490	4.83	20240125	14950	-40.47	20230731	7290	22.09	20230427	4.68	N	078140	500	55 억	217736	N	N	N	N
28	20240226	140624	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8920	-90	5	-1.00	292635820	32727	32.36	9000	9060	8900	11710	6310	9010	8941.72	1.96	-2950	9336	9172	8996	8832	8656	9255	8915	55	2700	500	5580	10	1	11086579	989	11.47	0.84	12	0.30	778.00	10567.00	14950	20230731	-40.33	7290	20230427	22.36	10380	-14.07	20240103	8490	5.06	20240125	14950	-40.33	20230731	7290	22.36	20230427	4.68	N	078140	500	55 억	217736	N	N	N	N
29	20240226	130619	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8920	-90	5	-1.00	228194620	25499	25.21	9000	9060	8910	11710	6310	9010	8949.16	1.96	-1024	9336	9172	8996	8832	8656	9255	8915	55	2700	500	5580	10	1	11086579	989	11.47	0.84	12	0.23	778.00	10567.00	14950	20230731	-40.33	7290	20230427	22.36	10380	-14.07	20240103	8490	5.06	20240125	14950	-40.33	20230731	7290	22.36	20230427	4.68	N	078140	500	55 억	217736	N	N	N	N
30	20240226	120619	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8940	-70	5	-0.78	206959350	23120	22.86	9000	9060	8910	11710	6310	9010	8951.53	1.96	-1088	9336	9172	8996	8832	8656	9255	8915	55	2700	500	5580	10	1	11086579	991	11.49	0.85	12	0.21	778.00	10567.00	14950	20230731	-40.20	7290	20230427	22.63	10380	-13.87	20240103	8490	5.30	20240125	14950	-40.20	20230731	7290	22.63	20230427	4.68	N	078140	500	55 억	217736	N	N	N	N
31	20240226	110617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8920	-90	5	-1.00	139522790	15558	15.38	9000	9060	8910	11710	6310	9010	8967.91	1.96	-709	9336	9172	8996	8832	8656	9255	8915	55	2700	500	5580	10	1	11086579	989	11.47	0.84	12	0.14	778.00	10567.00	14950	20230731	-40.33	7290	20230427	22.36	10380	-14.07	20240103	8490	5.06	20240125	14950	-40.33	20230731	7290	22.36	20230427	4.68	N	078140	500	55 억	217736	N	N	N	N
32	20240226	100616	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9000	-10	5	-0.11	43040110	4771	4.72	9000	9060	8990	11710	6310	9010	9021.19	1.96	-324	9336	9172	8996	8832	8656	9255	8915	55	2700	500	5580	10	1	11086579	998	11.57	0.85	12	0.04	778.00	10567.00	14950	20230731	-39.80	7290	20230427	23.46	10380	-13.29	20240103	8490	6.01	20240125	14950	-39.80	20230731	7290	23.46	20230427	4.68	N	078140	500	55 억	217736	N	N	N	N
33	20240226	090615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9010	0	3	0.00	3173300	351	0.35	9000	9060	9000	11710	6310	9010	9040.74	1.96	-39	9336	9172	8996	8832	8656	9255	8915	55	2700	500	5580	10	1	11086579	999	11.58	0.85	12	0.00	778.00	10567.00	14950	20230731	-39.73	7290	20230427	23.59	10380	-13.20	20240103	8490	6.12	20240125	14950	-39.73	20230731	7290	23.59	20230427	4.68	N	078140	500	55 억	217736	N	N	N	N
34	20240223	160616	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9010	140	2	1.58	905463510	100463	170.65	8930	9160	8820	11530	6210	8870	9012.91	1.91	5812	9036	8952	8906	8822	8776	8930	8800	55	2660	500	5490	10	1	11086579	999	11.58	0.85	12	0.91	778.00	10567.00	14950	20230731	-39.73	7290	20230427	23.59	10380	-13.20	20240103	8490	6.12	20240125	14950	-39.73	20230731	7290	23.59	20230427	4.61	N	078140	500	55 억	211814	N	N	N	N
35	20240223	150615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9010	140	2	1.58	888968270	98632	167.54	8930	9160	8820	11530	6210	8870	9012.98	1.91	5853	9036	8952	8906	8822	8776	8930	8800	55	2660	500	5490	10	1	11086579	999	11.58	0.85	12	0.89	778.00	10567.00	14950	20230731	-39.73	7290	20230427	23.59	10380	-13.20	20240103	8490	6.12	20240125	14950	-39.73	20230731	7290	23.59	20230427	4.61	N	078140	500	55 억	211814	N	N	N	N
36	20240223	140614	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9000	130	2	1.47	844907540	93744	159.24	8930	9160	8820	11530	6210	8870	9012.92	1.91	5383	9036	8952	8906	8822	8776	8930	8800	55	2660	500	5490	10	1	11086579	998	11.57	0.85	12	0.85	778.00	10567.00	14950	20230731	-39.80	7290	20230427	23.46	10380	-13.29	20240103	8490	6.01	20240125	14950	-39.80	20230731	7290	23.46	20230427	4.61	N	078140	500	55 억	211814	N	N	N	N
37	20240223	130612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9030	160	2	1.80	823358030	91348	155.17	8930	9160	8820	11530	6210	8870	9013.42	1.91	5184	9036	8952	8906	8822	8776	8930	8800	55	2660	500	5490	10	1	11086579	1001	11.61	0.85	12	0.82	778.00	10567.00	14950	20230731	-39.60	7290	20230427	23.87	10380	-13.01	20240103	8490	6.36	20240125	14950	-39.60	20230731	7290	23.87	20230427	4.61	N	078140	500	55 억	211814	N	N	N	N
38	20240223	120614	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8990	120	2	1.35	766081000	84997	144.38	8930	9160	8820	11530	6210	8870	9013.04	1.91	6882	9036	8952	8906	8822	8776	8930	8800	55	2660	500	5490	10	1	11086579	997	11.56	0.85	12	0.77	778.00	10567.00	14950	20230731	-39.87	7290	20230427	23.32	10380	-13.39	20240103	8490	5.89	20240125	14950	-39.87	20230731	7290	23.32	20230427	4.61	N	078140	500	55 억	211814	N	N	N	N
39	20240223	110608	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9060	190	2	2.14	681868430	75638	128.48	8930	9160	8820	11530	6210	8870	9014.89	1.91	5302	9036	8952	8906	8822	8776	8930	8800	55	2660	500	5490	10	1	11086579	1004	11.65	0.86	12	0.68	778.00	10567.00	14950	20230731	-39.40	7290	20230427	24.28	10380	-12.72	20240103	8490	6.71	20240125	14950	-39.40	20230731	7290	24.28	20230427	4.61	N	078140	500	55 억	211814	N	N	N	N
40	20240223	100607	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8880	10	2	0.11	153236390	17309	29.40	8930	8970	8820	11530	6210	8870	8852.99	1.91	-9699	9036	8952	8906	8822	8776	8930	8800	55	2660	500	5490	10	1	11086579	984	11.41	0.84	12	0.16	778.00	10567.00	14950	20230731	-40.60	7290	20230427	21.81	10380	-14.45	20240103	8490	4.59	20240125	14950	-40.60	20230731	7290	21.81	20230427	4.61	N	078140	500	55 억	211814	N	N	N	N
41	20240223	090610	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8840	-30	5	-0.34	56959080	6430	10.92	8930	8930	8820	11530	6210	8870	8858.33	1.91	-4997	9036	8952	8906	8822	8776	8930	8800	55	2660	500	5490	10	1	11086579	980	11.36	0.84	12	0.06	778.00	10567.00	14950	20230731	-40.87	7290	20230427	21.26	10380	-14.84	20240103	8490	4.12	20240125	14950	-40.87	20230731	7290	21.26	20230427	4.61	N	078140	500	55 억	211814	N	N	N	N
42	20240222	160602	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8870	-30	5	-0.34	523448940	58802	52.34	8910	8990	8860	11570	6230	8900	8902.00	1.98	-8247	9353	9126	9013	8786	8673	9070	8730	55	2670	500	5510	10	1	11086579	983	11.40	0.84	12	0.53	778.00	10567.00	14950	20230731	-40.67	7290	20230427	21.67	10380	-14.55	20240103	8490	4.48	20240125	14950	-40.67	20230731	7290	21.67	20230427	4.82	N	078140	500	55 억	220061	N	N	N	N
43	20240222	150612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8870	-30	5	-0.34	497790430	55910	49.77	8910	8990	8860	11570	6230	8900	8903.42	1.98	-8251	9353	9126	9013	8786	8673	9070	8730	55	2670	500	5510	10	1	11086579	983	11.40	0.84	12	0.50	778.00	10567.00	14950	20230731	-40.67	7290	20230427	21.67	10380	-14.55	20240103	8490	4.48	20240125	14950	-40.67	20230731	7290	21.67	20230427	4.82	N	078140	500	55 억	220061	N	N	N	N
44	20240222	140610	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8920	20	2	0.22	393509370	44162	39.31	8910	8990	8860	11570	6230	8900	8910.59	1.98	-7485	9353	9126	9013	8786	8673	9070	8730	55	2670	500	5510	10	1	11086579	989	11.47	0.84	12	0.40	778.00	10567.00	14950	20230731	-40.33	7290	20230427	22.36	10380	-14.07	20240103	8490	5.06	20240125	14950	-40.33	20230731	7290	22.36	20230427	4.82	N	078140	500	55 억	220061	N	N	N	N
45	20240222	130557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8900	0	3	0.00	360965960	40503	36.05	8910	8990	8860	11570	6230	8900	8912.08	1.98	-7948	9353	9126	9013	8786	8673	9070	8730	55	2670	500	5510	10	1	11086579	987	11.44	0.84	12	0.37	778.00	10567.00	14950	20230731	-40.47	7290	20230427	22.09	10380	-14.26	20240103	8490	4.83	20240125	14950	-40.47	20230731	7290	22.09	20230427	4.82	N	078140	500	55 억	220061	N	N	N	N
46	20240222	120607	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8880	-20	5	-0.22	329133990	36923	32.87	8910	8990	8860	11570	6230	8900	8914.06	1.98	-7135	9353	9126	9013	8786	8673	9070	8730	55	2670	500	5510	10	1	11086579	984	11.41	0.84	12	0.33	778.00	10567.00	14950	20230731	-40.60	7290	20230427	21.81	10380	-14.45	20240103	8490	4.59	20240125	14950	-40.60	20230731	7290	21.81	20230427	4.82	N	078140	500	55 억	220061	N	N	N	N
47	20240222	110603	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8940	40	2	0.45	181328540	20318	18.09	8910	8990	8880	11570	6230	8900	8924.53	1.98	-3365	9353	9126	9013	8786	8673	9070	8730	55	2670	500	5510	10	1	11086579	991	11.49	0.85	12	0.18	778.00	10567.00	14950	20230731	-40.20	7290	20230427	22.63	10380	-13.87	20240103	8490	5.30	20240125	14950	-40.20	20230731	7290	22.63	20230427	4.82	N	078140	500	55 억	220061	N	N	N	N
48	20240222	100559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8930	30	2	0.34	102951450	11548	10.28	8910	8980	8880	11570	6230	8900	8915.09	1.98	-2475	9353	9126	9013	8786	8673	9070	8730	55	2670	500	5510	10	1	11086579	990	11.48	0.85	12	0.10	778.00	10567.00	14950	20230731	-40.27	7290	20230427	22.50	10380	-13.97	20240103	8490	5.18	20240125	14950	-40.27	20230731	7290	22.50	20230427	4.82	N	078140	500	55 억	220061	N	N	N	N
49	20240222	090609	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8920	20	2	0.22	49233450	5533	4.93	8910	8980	8880	11570	6230	8900	8898.15	1.98	-862	9353	9126	9013	8786	8673	9070	8730	55	2670	500	5510	10	1	11086579	989	11.47	0.84	12	0.05	778.00	10567.00	14950	20230731	-40.33	7290	20230427	22.36	10380	-14.07	20240103	8490	5.06	20240125	14950	-40.33	20230731	7290	22.36	20230427	4.82	N	078140	500	55 억	220061	N	N	N	N
50	20240221	160603	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8900	-350	5	-3.78	1009330230	112028	117.49	9240	9240	8900	12020	6480	9250	9010.01	2.30	-34532	9436	9342	9206	9112	8976	9365	9135	55	2770	500	5730	10	1	11086579	987	11.44	0.84	12	1.01	778.00	10567.00	14950	20230731	-40.47	7290	20230427	22.09	10380	-14.26	20240103	8490	4.83	20240125	14950	-40.47	20230731	7290	22.09	20230427	4.64	N	078140	500	55 억	254874	N	N	N	N
51	20240221	150558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8910	-340	5	-3.68	928496300	102949	107.97	9240	9240	8900	12020	6480	9250	9018.99	2.30	-32488	9436	9342	9206	9112	8976	9365	9135	55	2770	500	5730	10	1	11086579	988	11.45	0.84	12	0.93	778.00	10567.00	14950	20230731	-40.40	7290	20230427	22.22	10380	-14.16	20240103	8490	4.95	20240125	14950	-40.40	20230731	7290	22.22	20230427	4.64	N	078140	500	55 억	254874	N	N	N	N
52	20240221	140600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8970	-280	5	-3.03	762251810	84323	88.43	9240	9240	8930	12020	6480	9250	9039.67	2.30	-28498	9436	9342	9206	9112	8976	9365	9135	55	2770	500	5730	10	1	11086579	994	11.53	0.85	12	0.76	778.00	10567.00	14950	20230731	-40.00	7290	20230427	23.05	10380	-13.58	20240103	8490	5.65	20240125	14950	-40.00	20230731	7290	23.05	20230427	4.64	N	078140	500	55 억	254874	N	N	N	N
53	20240221	130600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9010	-240	5	-2.59	593773290	65524	68.72	9240	9240	8970	12020	6480	9250	9061.92	2.30	-25836	9436	9342	9206	9112	8976	9365	9135	55	2770	500	5730	10	1	11086579	999	11.58	0.85	12	0.59	778.00	10567.00	14950	20230731	-39.73	7290	20230427	23.59	10380	-13.20	20240103	8490	6.12	20240125	14950	-39.73	20230731	7290	23.59	20230427	4.64	N	078140	500	55 억	254874	N	N	N	N
54	20240221	120600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9040	-210	5	-2.27	364655760	40089	42.04	9240	9240	9040	12020	6480	9250	9096.16	2.30	-6957	9436	9342	9206	9112	8976	9365	9135	55	2770	500	5730	10	1	11086579	1002	11.62	0.86	12	0.36	778.00	10567.00	14950	20230731	-39.53	7290	20230427	24.01	10380	-12.91	20240103	8490	6.48	20240125	14950	-39.53	20230731	7290	24.01	20230427	4.64	N	078140	500	55 억	254874	N	N	N	N
55	20240221	110605	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9050	-200	5	-2.16	311565930	34228	35.90	9240	9240	9050	12020	6480	9250	9102.66	2.30	-3009	9436	9342	9206	9112	8976	9365	9135	55	2770	500	5730	10	1	11086579	1003	11.63	0.86	12	0.31	778.00	10567.00	14950	20230731	-39.46	7290	20230427	24.14	10380	-12.81	20240103	8490	6.60	20240125	14950	-39.46	20230731	7290	24.14	20230427	4.64	N	078140	500	55 억	254874	N	N	N	N
56	20240221	100558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9120	-130	5	-1.41	210480070	23082	24.21	9240	9240	9070	12020	6480	9250	9118.80	2.30	-2134	9436	9342	9206	9112	8976	9365	9135	55	2770	500	5730	10	1	11086579	1011	11.72	0.86	12	0.21	778.00	10567.00	14950	20230731	-39.00	7290	20230427	25.10	10380	-12.14	20240103	8490	7.42	20240125	14950	-39.00	20230731	7290	25.10	20230427	4.64	N	078140	500	55 억	254874	N	N	N	N
57	20240221	090557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9160	-90	5	-0.97	6988380	761	0.80	9240	9240	9140	12020	6480	9250	9183.15	2.30	-385	9436	9342	9206	9112	8976	9365	9135	55	2770	500	5730	10	1	11086579	1016	11.77	0.87	12	0.01	778.00	10567.00	14950	20230731	-38.73	7290	20230427	25.65	10380	-11.75	20240103	8490	7.89	20240125	14950	-38.73	20230731	7290	25.65	20230427	4.64	N	078140	500	55 억	254874	N	N	N	N
58	20240220	160552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9250	60	2	0.65	874064580	95109	87.03	9250	9300	9070	11940	6440	9190	9189.69	2.08	21450	9390	9290	9210	9110	9030	9250	9070	55	2750	500	5690	10	1	11086579	1026	11.89	0.88	12	0.86	778.00	10567.00	14950	20230731	-38.13	7290	20230427	26.89	10380	-10.89	20240103	8490	8.95	20240125	14950	-38.13	20230731	7290	26.89	20230427	4.72	N	078140	500	55 억	230966	N	N	N	N
59	20240220	150555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9230	40	2	0.44	738117670	80308	73.48	9250	9300	9070	11940	6440	9190	9191.09	2.08	20280	9390	9290	9210	9110	9030	9250	9070	55	2750	500	5690	10	1	11086579	1023	11.86	0.87	12	0.72	778.00	10567.00	14950	20230731	-38.26	7290	20230427	26.61	10380	-11.08	20240103	8490	8.72	20240125	14950	-38.26	20230731	7290	26.61	20230427	4.72	N	078140	500	55 억	230966	N	N	N	N
60	20240220	140557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9240	50	2	0.54	664076170	72284	66.14	9250	9300	9070	11940	6440	9190	9187.04	2.08	18855	9390	9290	9210	9110	9030	9250	9070	55	2750	500	5690	10	1	11086579	1024	11.88	0.87	12	0.65	778.00	10567.00	14950	20230731	-38.19	7290	20230427	26.75	10380	-10.98	20240103	8490	8.83	20240125	14950	-38.19	20230731	7290	26.75	20230427	4.72	N	078140	500	55 억	230966	N	N	N	N
61	20240220	130555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9250	60	2	0.65	569906000	62127	56.85	9250	9270	9070	11940	6440	9190	9173.24	2.08	19183	9390	9290	9210	9110	9030	9250	9070	55	2750	500	5690	10	1	11086579	1026	11.89	0.88	12	0.56	778.00	10567.00	14950	20230731	-38.13	7290	20230427	26.89	10380	-10.89	20240103	8490	8.95	20240125	14950	-38.13	20230731	7290	26.89	20230427	4.72	N	078140	500	55 억	230966	N	N	N	N
62	20240220	120553	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9210	20	2	0.22	296138940	32219	29.48	9250	9270	9070	11940	6440	9190	9191.44	2.08	2043	9390	9290	9210	9110	9030	9250	9070	55	2750	500	5690	10	1	11086579	1021	11.84	0.87	12	0.29	778.00	10567.00	14950	20230731	-38.39	7290	20230427	26.34	10380	-11.27	20240103	8490	8.48	20240125	14950	-38.39	20230731	7290	26.34	20230427	4.72	N	078140	500	55 억	230966	N	N	N	N
63	20240220	110552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9210	20	2	0.22	224730650	24448	22.37	9250	9270	9070	11940	6440	9190	9192.19	2.08	1867	9390	9290	9210	9110	9030	9250	9070	55	2750	500	5690	10	1	11086579	1021	11.84	0.87	12	0.22	778.00	10567.00	14950	20230731	-38.39	7290	20230427	26.34	10380	-11.27	20240103	8490	8.48	20240125	14950	-38.39	20230731	7290	26.34	20230427	4.72	N	078140	500	55 억	230966	N	N	N	N
64	20240220	100543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9220	30	2	0.33	117578280	12833	11.74	9250	9250	9070	11940	6440	9190	9162.18	2.08	-1551	9390	9290	9210	9110	9030	9250	9070	55	2750	500	5690	10	1	11086579	1022	11.85	0.87	12	0.12	778.00	10567.00	14950	20230731	-38.33	7290	20230427	26.47	10380	-11.18	20240103	8490	8.60	20240125	14950	-38.33	20230731	7290	26.47	20230427	4.72	N	078140	500	55 억	230966	N	N	N	N
65	20240220	090557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9240	50	2	0.54	23982990	2609	2.39	9250	9250	9180	11940	6440	9190	9192.41	2.08	-2312	9390	9290	9210	9110	9030	9250	9070	55	2750	500	5690	10	1	11086579	1024	11.88	0.87	12	0.02	778.00	10567.00	14950	20230731	-38.19	7290	20230427	26.75	10380	-10.98	20240103	8490	8.83	20240125	14950	-38.19	20230731	7290	26.75	20230427	4.72	N	078140	500	55 억	230966	N	N	N	N
66	20240219	160554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9190	-10	5	-0.11	1005394420	109286	92.95	9260	9310	9130	11960	6440	9200	9199.67	1.94	14998	9513	9356	9233	9076	8953	9340	9060	55	2760	500	5700	10	1	11086579	1019	11.81	0.87	12	0.99	778.00	10567.00	14950	20230731	-38.53	7290	20230427	26.06	10380	-11.46	20240103	8490	8.24	20240125	14950	-38.53	20230731	7290	26.06	20230427	4.77	N	078140	500	55 억	215503	N	N	N	N
67	20240219	150559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9190	-10	5	-0.11	975602160	106044	90.19	9260	9310	9130	11960	6440	9200	9199.98	1.94	14634	9513	9356	9233	9076	8953	9340	9060	55	2760	500	5700	10	1	11086579	1019	11.81	0.87	12	0.96	778.00	10567.00	14950	20230731	-38.53	7290	20230427	26.06	10380	-11.46	20240103	8490	8.24	20240125	14950	-38.53	20230731	7290	26.06	20230427	4.77	N	078140	500	55 억	215503	N	N	N	N
68	20240219	140557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9190	-10	5	-0.11	656812010	71324	60.66	9260	9310	9130	11960	6440	9200	9208.85	1.94	11096	9513	9356	9233	9076	8953	9340	9060	55	2760	500	5700	10	1	11086579	1019	11.81	0.87	12	0.64	778.00	10567.00	14950	20230731	-38.53	7290	20230427	26.06	10380	-11.46	20240103	8490	8.24	20240125	14950	-38.53	20230731	7290	26.06	20230427	4.77	N	078140	500	55 억	215503	N	N	N	N
69	20240219	130556	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9210	10	2	0.11	557223630	60456	51.42	9260	9310	9170	11960	6440	9200	9217.01	1.94	10224	9513	9356	9233	9076	8953	9340	9060	55	2760	500	5700	10	1	11086579	1021	11.84	0.87	12	0.55	778.00	10567.00	14950	20230731	-38.39	7290	20230427	26.34	10380	-11.27	20240103	8490	8.48	20240125	14950	-38.39	20230731	7290	26.34	20230427	4.77	N	078140	500	55 억	215503	N	N	N	N
70	20240219	120556	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9190	-10	5	-0.11	465315380	50483	42.94	9260	9310	9170	11960	6440	9200	9217.27	1.94	11316	9513	9356	9233	9076	8953	9340	9060	55	2760	500	5700	10	1	11086579	1019	11.81	0.87	12	0.46	778.00	10567.00	14950	20230731	-38.53	7290	20230427	26.06	10380	-11.46	20240103	8490	8.24	20240125	14950	-38.53	20230731	7290	26.06	20230427	4.77	N	078140	500	55 억	215503	N	N	N	N
71	20240219	110556	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9220	20	2	0.22	358187710	38818	33.02	9260	9310	9180	11960	6440	9200	9227.36	1.94	10102	9513	9356	9233	9076	8953	9340	9060	55	2760	500	5700	10	1	11086579	1022	11.85	0.87	12	0.35	778.00	10567.00	14950	20230731	-38.33	7290	20230427	26.47	10380	-11.18	20240103	8490	8.60	20240125	14950	-38.33	20230731	7290	26.47	20230427	4.77	N	078140	500	55 억	215503	N	N	N	N
72	20240219	100550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9240	40	2	0.43	261685300	28331	24.10	9260	9310	9180	11960	6440	9200	9236.72	1.94	9580	9513	9356	9233	9076	8953	9340	9060	55	2760	500	5700	10	1	11086579	1024	11.88	0.87	12	0.26	778.00	10567.00	14950	20230731	-38.19	7290	20230427	26.75	10380	-10.98	20240103	8490	8.83	20240125	14950	-38.19	20230731	7290	26.75	20230427	4.77	N	078140	500	55 억	215503	N	N	N	N
73	20240219	090551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9220	20	2	0.22	28883960	3129	2.66	9260	9280	9180	11960	6440	9200	9231.08	1.94	230	9513	9356	9233	9076	8953	9340	9060	55	2760	500	5700	10	1	11086579	1022	11.85	0.87	12	0.03	778.00	10567.00	14950	20230731	-38.33	7290	20230427	26.47	10380	-11.18	20240103	8490	8.60	20240125	14950	-38.33	20230731	7290	26.47	20230427	4.77	N	078140	500	55 억	215503	N	N	N	N
74	20240216	160550	57	100.00	KOSDAQ	제약	N	N	N	N		N	9200	90	2	0.99	1086176570	117550	123.74	9200	9390	9110	11840	6380	9110	9240.13	1.75	21150	9403	9256	9143	8996	8883	9330	9070	55	2730	500	5640	10	1	11086579	1020	11.83	0.87	12	1.06	778.00	10567.00	14950	20230731	-38.46	7290	20230427	26.20	10380	-11.37	20240103	8490	8.36	20240125	14950	-38.46	20230731	7290	26.20	20230427	4.83	N	078140	500	55 억	194005	N	N	N	N
75	20240216	150553	57	100.00	KOSDAQ	제약	N	N	N	N		N	9200	90	2	0.99	1043364130	112899	118.85	9200	9390	9110	11840	6380	9110	9241.57	1.75	19129	9403	9256	9143	8996	8883	9330	9070	55	2730	500	5640	10	1	11086579	1020	11.83	0.87	12	1.02	778.00	10567.00	14950	20230731	-38.46	7290	20230427	26.20	10380	-11.37	20240103	8490	8.36	20240125	14950	-38.46	20230731	7290	26.20	20230427	4.83	N	078140	500	55 억	194005	N	N	N	N
76	20240216	140557	57	100.00	KOSDAQ	제약	N	N	N	N		N	9340	230	2	2.52	934730470	101181	106.51	9200	9360	9110	11840	6380	9110	9238.20	1.75	16854	9403	9256	9143	8996	8883	9330	9070	55	2730	500	5640	10	1	11086579	1035	12.01	0.88	12	0.91	778.00	10567.00	14950	20230731	-37.53	7290	20230427	28.12	10380	-10.02	20240103	8490	10.01	20240125	14950	-37.53	20230731	7290	28.12	20230427	4.83	N	078140	500	55 억	194005	N	N	N	N
77	20240216	130550	57	100.00	KOSDAQ	제약	N	N	N	N		N	9250	140	2	1.54	772195870	83674	88.08	9200	9360	9110	11840	6380	9110	9228.62	1.75	11772	9403	9256	9143	8996	8883	9330	9070	55	2730	500	5640	10	1	11086579	1026	11.89	0.88	12	0.75	778.00	10567.00	14950	20230731	-38.13	7290	20230427	26.89	10380	-10.89	20240103	8490	8.95	20240125	14950	-38.13	20230731	7290	26.89	20230427	4.83	N	078140	500	55 억	194005	N	N	N	N
78	20240216	120551	57	100.00	KOSDAQ	제약	N	N	N	N		N	9250	140	2	1.54	601252080	65011	68.44	9200	9360	9110	11840	6380	9110	9248.47	1.75	4150	9403	9256	9143	8996	8883	9330	9070	55	2730	500	5640	10	1	11086579	1026	11.89	0.88	12	0.59	778.00	10567.00	14950	20230731	-38.13	7290	20230427	26.89	10380	-10.89	20240103	8490	8.95	20240125	14950	-38.13	20230731	7290	26.89	20230427	4.83	N	078140	500	55 억	194005	N	N	N	N
79	20240216	110558	57	100.00	KOSDAQ	제약	N	N	N	N		N	9270	160	2	1.76	560346150	60600	63.79	9200	9360	9110	11840	6380	9110	9246.64	1.75	3010	9403	9256	9143	8996	8883	9330	9070	55	2730	500	5640	10	1	11086579	1028	11.92	0.88	12	0.55	778.00	10567.00	14950	20230731	-37.99	7290	20230427	27.16	10380	-10.69	20240103	8490	9.19	20240125	14950	-37.99	20230731	7290	27.16	20230427	4.83	N	078140	500	55 억	194005	N	N	N	N
80	20240216	100551	57	100.00	KOSDAQ	제약	N	N	N	N		N	9290	180	2	1.98	364309230	39530	41.61	9200	9320	9110	11840	6380	9110	9216.02	1.75	3182	9403	9256	9143	8996	8883	9330	9070	55	2730	500	5640	10	1	11086579	1030	11.94	0.88	12	0.36	778.00	10567.00	14950	20230731	-37.86	7290	20230427	27.43	10380	-10.50	20240103	8490	9.42	20240125	14950	-37.86	20230731	7290	27.43	20230427	4.83	N	078140	500	55 억	194005	N	N	N	N
81	20240216	090544	57	100.00	KOSDAQ	제약	N	N	N	N		N	9220	110	2	1.21	48832290	5278	5.56	9200	9300	9120	11840	6380	9110	9252.04	1.75	-328	9403	9256	9143	8996	8883	9330	9070	55	2730	500	5640	10	1	11086579	1022	11.85	0.87	12	0.05	778.00	10567.00	14950	20230731	-38.33	7290	20230427	26.47	10380	-11.18	20240103	8490	8.60	20240125	14950	-38.33	20230731	7290	26.47	20230427	4.83	N	078140	500	55 억	194005	N	N	N	N
82	20240215	160549	57	100.00	KOSDAQ	제약	N	N	N	N		N	9110	30	2	0.33	866463700	94785	68.94	9080	9290	9030	11800	6360	9080	9141.36	1.65	10670	9313	9196	9023	8906	8733	9255	8965	55	2720	500	5620	10	1	11086579	1010	11.71	0.86	12	0.85	778.00	10567.00	14950	20230731	-39.06	7290	20230427	24.97	10380	-12.24	20240103	8490	7.30	20240125	14950	-39.06	20230731	7290	24.97	20230427	4.52	N	078140	500	55 억	182652	N	N	N	N
83	20240215	150552	57	100.00	KOSDAQ	제약	N	N	N	N		N	9170	90	2	0.99	788942940	86261	62.74	9080	9290	9030	11800	6360	9080	9146.00	1.65	9201	9313	9196	9023	8906	8733	9255	8965	55	2720	500	5620	10	1	11086579	1017	11.79	0.87	12	0.78	778.00	10567.00	14950	20230731	-38.66	7290	20230427	25.79	10380	-11.66	20240103	8490	8.01	20240125	14950	-38.66	20230731	7290	25.79	20230427	4.52	N	078140	500	55 억	182652	N	N	N	N
84	20240215	140548	57	100.00	KOSDAQ	제약	N	N	N	N		N	9060	-20	5	-0.22	699076170	76455	55.61	9080	9290	9030	11800	6360	9080	9143.63	1.65	12185	9313	9196	9023	8906	8733	9255	8965	55	2720	500	5620	10	1	11086579	1004	11.65	0.86	12	0.69	778.00	10567.00	14950	20230731	-39.40	7290	20230427	24.28	10380	-12.72	20240103	8490	6.71	20240125	14950	-39.40	20230731	7290	24.28	20230427	4.52	N	078140	500	55 억	182652	N	N	N	N
85	20240215	130543	57	100.00	KOSDAQ	제약	N	N	N	N		N	9160	80	2	0.88	615338090	67262	48.92	9080	9290	9030	11800	6360	9080	9148.38	1.65	10922	9313	9196	9023	8906	8733	9255	8965	55	2720	500	5620	10	1	11086579	1016	11.77	0.87	12	0.61	778.00	10567.00	14950	20230731	-38.73	7290	20230427	25.65	10380	-11.75	20240103	8490	7.89	20240125	14950	-38.73	20230731	7290	25.65	20230427	4.52	N	078140	500	55 억	182652	N	N	N	N
86	20240215	120547	57	100.00	KOSDAQ	제약	N	N	N	N		N	9210	130	2	1.43	504346080	55149	40.11	9080	9290	9030	11800	6360	9080	9145.15	1.65	10116	9313	9196	9023	8906	8733	9255	8965	55	2720	500	5620	10	1	11086579	1021	11.84	0.87	12	0.50	778.00	10567.00	14950	20230731	-38.39	7290	20230427	26.34	10380	-11.27	20240103	8490	8.48	20240125	14950	-38.39	20230731	7290	26.34	20230427	4.52	N	078140	500	55 억	182652	N	N	N	N
87	20240215	110545	57	100.00	KOSDAQ	제약	N	N	N	N		N	9160	80	2	0.88	414721030	45415	33.03	9080	9190	9030	11800	6360	9080	9131.81	1.65	11387	9313	9196	9023	8906	8733	9255	8965	55	2720	500	5620	10	1	11086579	1016	11.77	0.87	12	0.41	778.00	10567.00	14950	20230731	-38.73	7290	20230427	25.65	10380	-11.75	20240103	8490	7.89	20240125	14950	-38.73	20230731	7290	25.65	20230427	4.52	N	078140	500	55 억	182652	N	N	N	N
88	20240215	100543	57	100.00	KOSDAQ	제약	N	N	N	N		N	9150	70	2	0.77	306109200	33531	24.39	9080	9190	9030	11800	6360	9080	9129.14	1.65	8370	9313	9196	9023	8906	8733	9255	8965	55	2720	500	5620	10	1	11086579	1014	11.76	0.87	12	0.30	778.00	10567.00	14950	20230731	-38.80	7290	20230427	25.51	10380	-11.85	20240103	8490	7.77	20240125	14950	-38.80	20230731	7290	25.51	20230427	4.52	N	078140	500	55 억	182652	N	N	N	N
89	20240215	090544	57	100.00	KOSDAQ	제약	N	N	N	N		N	9030	-50	5	-0.55	15764500	1732	1.26	9080	9150	9030	11800	6360	9080	9101.91	1.65	-408	9313	9196	9023	8906	8733	9255	8965	55	2720	500	5620	10	1	11086579	1001	11.61	0.85	12	0.02	778.00	10567.00	14950	20230731	-39.60	7290	20230427	23.87	10380	-13.01	20240103	8490	6.36	20240125	14950	-39.60	20230731	7290	23.87	20230427	4.52	N	078140	500	55 억	182652	N	N	N	N
90	20240214	160541	57	100.00	KOSDAQ	제약	N	N	N	N		N	9080	-10	5	-0.11	1229248410	136946	55.48	9010	9140	8850	11810	6370	9090	8976.15	1.61	-47	9376	9232	9116	8972	8856	9175	8915	55	2720	500	5630	10	1	11086579	1007	11.67	0.86	12	1.24	778.00	10567.00	14950	20230731	-39.26	7290	20230427	24.55	10380	-12.52	20240103	8490	6.95	20240125	14950	-39.26	20230731	7290	24.55	20230427	4.39	N	078140	500	55 억	178254	N	N	N	N
91	20240214	150542	57	100.00	KOSDAQ	제약	N	N	N	N		N	9050	-40	5	-0.44	1204120670	134176	54.36	9010	9140	8850	11810	6370	9090	8974.19	1.61	-616	9376	9232	9116	8972	8856	9175	8915	55	2720	500	5630	10	1	11086579	1003	11.63	0.86	12	1.21	778.00	10567.00	14950	20230731	-39.46	7290	20230427	24.14	10380	-12.81	20240103	8490	6.60	20240125	14950	-39.46	20230731	7290	24.14	20230427	4.39	N	078140	500	55 억	178254	N	N	N	N
92	20240214	140540	57	100.00	KOSDAQ	제약	N	N	N	N		N	9010	-80	5	-0.88	1028556450	114826	46.52	9010	9140	8850	11810	6370	9090	8957.52	1.61	-4014	9376	9232	9116	8972	8856	9175	8915	55	2720	500	5630	10	1	11086579	999	11.58	0.85	12	1.04	778.00	10567.00	14950	20230731	-39.73	7290	20230427	23.59	10380	-13.20	20240103	8490	6.12	20240125	14950	-39.73	20230731	7290	23.59	20230427	4.39	N	078140	500	55 억	178254	N	N	N	N
93	20240214	130541	57	100.00	KOSDAQ	제약	N	N	N	N		N	9070	-20	5	-0.22	931667390	104105	42.18	9010	9140	8850	11810	6370	9090	8949.30	1.61	-7921	9376	9232	9116	8972	8856	9175	8915	55	2720	500	5630	10	1	11086579	1006	11.66	0.86	12	0.94	778.00	10567.00	14950	20230731	-39.33	7290	20230427	24.42	10380	-12.62	20240103	8490	6.83	20240125	14950	-39.33	20230731	7290	24.42	20230427	4.39	N	078140	500	55 억	178254	N	N	N	N
94	20240214	120537	57	100.00	KOSDAQ	제약	N	N	N	N		N	9040	-50	5	-0.55	883364810	98769	40.02	9010	9140	8850	11810	6370	9090	8943.75	1.61	-8597	9376	9232	9116	8972	8856	9175	8915	55	2720	500	5630	10	1	11086579	1002	11.62	0.86	12	0.89	778.00	10567.00	14950	20230731	-39.53	7290	20230427	24.01	10380	-12.91	20240103	8490	6.48	20240125	14950	-39.53	20230731	7290	24.01	20230427	4.39	N	078140	500	55 억	178254	N	N	N	N
95	20240214	110542	57	100.00	KOSDAQ	제약	N	N	N	N		N	9040	-50	5	-0.55	799677540	89488	36.26	9010	9140	8850	11810	6370	9090	8936.14	1.61	-12238	9376	9232	9116	8972	8856	9175	8915	55	2720	500	5630	10	1	11086579	1002	11.62	0.86	12	0.81	778.00	10567.00	14950	20230731	-39.53	7290	20230427	24.01	10380	-12.91	20240103	8490	6.48	20240125	14950	-39.53	20230731	7290	24.01	20230427	4.39	N	078140	500	55 억	178254	N	N	N	N
96	20240214	090534	57	100.00	KOSDAQ	제약	N	N	N	N		N	9000	-90	5	-0.99	247983480	27708	11.23	9010	9140	8850	11810	6370	9090	8949.89	1.61	-7446	9376	9232	9116	8972	8856	9175	8915	55	2720	500	5630	10	1	11086579	998	11.57	0.85	12	0.25	778.00	10567.00	14950	20230731	-39.80	7290	20230427	23.46	10380	-13.29	20240103	8490	6.01	20240125	14950	-39.80	20230731	7290	23.46	20230427	4.39	N	078140	500	55 억	178254	N	N	N	N
97	20240213	160535	57	100.00	KOSDAQ	제약	N	N	N	N		N	9090	0	3	0.00	2217570020	243779	241.06	9180	9260	9000	11810	6370	9090	9096.69	1.46	6586	9496	9292	9146	8942	8796	9220	8870	55	2720	500	5630	10	1	11086579	1008	11.68	0.86	12	2.20	778.00	10567.00	14950	20230731	-39.20	7290	20230427	24.69	10380	-12.43	20240103	8490	7.07	20240125	14950	-39.20	20230731	7290	24.69	20230427	4.48	N	078140	500	55 억	161788	N	N	N	N
98	20240213	150534	57	100.00	KOSDAQ	제약	N	N	N	N		N	9040	-50	5	-0.55	1926098170	211617	209.25	9180	9260	9000	11810	6370	9090	9101.81	1.46	13212	9496	9292	9146	8942	8796	9220	8870	55	2720	500	5630	10	1	11086579	1002	11.62	0.86	12	1.91	778.00	10567.00	14950	20230731	-39.53	7290	20230427	24.01	10380	-12.91	20240103	8490	6.48	20240125	14950	-39.53	20230731	7290	24.01	20230427	4.48	N	078140	500	55 억	161788	N	N	N	N
99	20240213	140541	57	100.00	KOSDAQ	제약	N	N	N	N		N	9100	10	2	0.11	1252997480	137290	135.76	9180	9260	9030	11810	6370	9090	9126.66	1.46	22771	9496	9292	9146	8942	8796	9220	8870	55	2720	500	5630	10	1	11086579	1009	11.70	0.86	12	1.24	778.00	10567.00	14950	20230731	-39.13	7290	20230427	24.83	10380	-12.33	20240103	8490	7.18	20240125	14950	-39.13	20230731	7290	24.83	20230427	4.48	N	078140	500	55 억	161788	N	N	N	N
100	20240213	130534	57	100.00	KOSDAQ	제약	N	N	N	N		N	9100	10	2	0.11	439631850	48330	47.79	9180	9180	9040	11810	6370	9090	9096.46	1.46	6617	9496	9292	9146	8942	8796	9220	8870	55	2720	500	5630	10	1	11086579	1009	11.70	0.86	12	0.44	778.00	10567.00	14950	20230731	-39.13	7290	20230427	24.83	10380	-12.33	20240103	8490	7.18	20240125	14950	-39.13	20230731	7290	24.83	20230427	4.48	N	078140	500	55 억	161788	N	N	N	N
101	20240213	120541	57	100.00	KOSDAQ	제약	N	N	N	N		N	9140	50	2	0.55	389810740	42848	42.37	9180	9180	9040	11810	6370	9090	9097.53	1.46	5471	9496	9292	9146	8942	8796	9220	8870	55	2720	500	5630	10	1	11086579	1013	11.75	0.86	12	0.39	778.00	10567.00	14950	20230731	-38.86	7290	20230427	25.38	10380	-11.95	20240103	8490	7.66	20240125	14950	-38.86	20230731	7290	25.38	20230427	4.48	N	078140	500	55 억	161788	N	N	N	N
102	20240213	110539	57	100.00	KOSDAQ	제약	N	N	N	N		N	9130	40	2	0.44	187096750	20509	20.28	9180	9180	9040	11810	6370	9090	9122.71	1.46	4572	9496	9292	9146	8942	8796	9220	8870	55	2720	500	5630	10	1	11086579	1012	11.74	0.86	12	0.18	778.00	10567.00	14950	20230731	-38.93	7290	20230427	25.24	10380	-12.04	20240103	8490	7.54	20240125	14950	-38.93	20230731	7290	25.24	20230427	4.48	N	078140	500	55 억	161788	N	N	N	N
103	20240213	100445	57	100.00	KOSDAQ	제약	N	N	N	N		N	9140	50	2	0.55	137523310	15079	14.91	9180	9180	9040	11810	6370	9090	9120.24	1.46	3542	9496	9292	9146	8942	8796	9220	8870	55	2720	500	5630	10	1	11086579	1013	11.75	0.86	12	0.14	778.00	10567.00	14950	20230731	-38.86	7290	20230427	25.38	10380	-11.95	20240103	8490	7.66	20240125	14950	-38.86	20230731	7290	25.38	20230427	4.48	N	078140	500	55 억	161788	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History