KissMeData/200670/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

46 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	160908	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28150	-50	5	-0.18	1003065150	35636	73.81	28200	28350	27700	36650	19750	28200	28147.52	6.74	-13705	28566	28382	28066	27882	27566	28225	27725	56	8450	500	20860	50	1	11229930	3161	13.30	1.69	12	0.32	2116.00	16688.00	44500	20230811	-36.74	22500	20230331	25.11	34450	-18.29	20240111	26950	4.45	20240129	44500	-36.74	20230811	22500	25.11	20230331	2.00	N	200670	500	56 억	756359	N	N	96	N	N
3	20240229	150911	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28100	-100	5	-0.35	976964100	34708	71.89	28200	28350	27700	36650	19750	28200	28148.10	6.74	-13659	28566	28382	28066	27882	27566	28225	27725	56	8450	500	20860	50	1	11229930	3156	13.28	1.68	12	0.31	2116.00	16688.00	44500	20230811	-36.85	22500	20230331	24.89	34450	-18.43	20240111	26950	4.27	20240129	44500	-36.85	20230811	22500	24.89	20230331	2.00	N	200670	500	56 억	756359	N	N	0	N	N
4	20240229	140912	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28200	0	3	0.00	681845300	24209	50.14	28200	28350	27700	36650	19750	28200	28164.95	6.74	-6404	28566	28382	28066	27882	27566	28225	27725	56	8450	500	20860	50	1	11229930	3167	13.33	1.69	12	0.22	2116.00	16688.00	44500	20230811	-36.63	22500	20230331	25.33	34450	-18.14	20240111	26950	4.64	20240129	44500	-36.63	20230811	22500	25.33	20230331	2.00	N	200670	500	56 억	756359	N	N	0	N	N
5	20240229	130909	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28200	0	3	0.00	551276600	19574	40.54	28200	28350	27700	36650	19750	28200	28163.72	6.74	-3918	28566	28382	28066	27882	27566	28225	27725	56	8450	500	20860	50	1	11229930	3167	13.33	1.69	12	0.17	2116.00	16688.00	44500	20230811	-36.63	22500	20230331	25.33	34450	-18.14	20240111	26950	4.64	20240129	44500	-36.63	20230811	22500	25.33	20230331	2.00	N	200670	500	56 억	756359	N	N	0	N	N
6	20240229	120910	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28200	0	3	0.00	453302800	16104	33.36	28200	28300	27700	36650	19750	28200	28148.46	6.74	-2264	28566	28382	28066	27882	27566	28225	27725	56	8450	500	20860	50	1	11229930	3167	13.33	1.69	12	0.14	2116.00	16688.00	44500	20230811	-36.63	22500	20230331	25.33	34450	-18.14	20240111	26950	4.64	20240129	44500	-36.63	20230811	22500	25.33	20230331	2.00	N	200670	500	56 억	756359	N	N	0	N	N
7	20240229	110912	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28200	0	3	0.00	307712300	10929	22.64	28200	28300	27700	36650	19750	28200	28155.58	6.74	-567	28566	28382	28066	27882	27566	28225	27725	56	8450	500	20860	50	1	11229930	3167	13.33	1.69	12	0.10	2116.00	16688.00	44500	20230811	-36.63	22500	20230331	25.33	34450	-18.14	20240111	26950	4.64	20240129	44500	-36.63	20230811	22500	25.33	20230331	2.00	N	200670	500	56 억	756359	N	N	0	N	N
8	20240229	100913	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28200	0	3	0.00	174693750	6209	12.86	28200	28300	27700	36650	19750	28200	28135.57	6.74	-458	28566	28382	28066	27882	27566	28225	27725	56	8450	500	20860	50	1	11229930	3167	13.33	1.69	12	0.06	2116.00	16688.00	44500	20230811	-36.63	22500	20230331	25.33	34450	-18.14	20240111	26950	4.64	20240129	44500	-36.63	20230811	22500	25.33	20230331	2.00	N	200670	500	56 억	756359	N	N	0	N	N
9	20240229	090910	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28000	-200	5	-0.71	33147200	1186	2.46	28200	28200	27700	36650	19750	28200	27948.74	6.74	-203	28566	28382	28066	27882	27566	28225	27725	56	8450	500	20860	50	1	11229930	3144	13.23	1.68	12	0.01	2116.00	16688.00	44500	20230811	-37.08	22500	20230331	24.44	34450	-18.72	20240111	26950	3.90	20240129	44500	-37.08	20230811	22500	24.44	20230331	2.00	N	200670	500	56 억	756359	N	N	0	N	N
10	20240228	160818	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28200	450	2	1.62	808120000	28881	65.69	28250	28250	27750	36050	19450	27750	27981.03	6.80	-9095	28816	28282	27966	27432	27116	28125	27275	56	8300	500	20530	50	1	11229930	3167	13.33	1.69	12	0.26	2116.00	16688.00	44500	20230811	-36.63	22500	20230331	25.33	34450	-18.14	20240111	26950	4.64	20240129	44500	-36.63	20230811	22500	25.33	20230331	2.04	N	200670	500	56 억	763974	N	N	1849	N	N
11	20240228	150818	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28100	350	2	1.26	758162550	27107	61.65	28250	28250	27750	36050	19450	27750	27969.25	6.80	-8913	28816	28282	27966	27432	27116	28125	27275	56	8300	500	20530	50	1	11229930	3156	13.28	1.68	12	0.24	2116.00	16688.00	44500	20230811	-36.85	22500	20230331	24.89	34450	-18.43	20240111	26950	4.27	20240129	44500	-36.85	20230811	22500	24.89	20230331	2.04	N	200670	500	56 억	763974	N	N	1849	N	N
12	20240228	140909	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28000	250	2	0.90	582385150	20841	47.40	28250	28250	27750	36050	19450	27750	27944.20	6.80	-6163	28816	28282	27966	27432	27116	28125	27275	56	8300	500	20530	50	1	11229930	3144	13.23	1.68	12	0.19	2116.00	16688.00	44500	20230811	-37.08	22500	20230331	24.44	34450	-18.72	20240111	26950	3.90	20240129	44500	-37.08	20230811	22500	24.44	20230331	2.04	N	200670	500	56 억	763974	N	N	1849	N	N
13	20240228	130909	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	27950	200	2	0.72	455028650	16309	37.09	28250	28250	27750	36050	19450	27750	27900.46	6.80	-4655	28816	28282	27966	27432	27116	28125	27275	56	8300	500	20530	50	1	11229930	3139	13.21	1.67	12	0.15	2116.00	16688.00	44500	20230811	-37.19	22500	20230331	24.22	34450	-18.87	20240111	26950	3.71	20240129	44500	-37.19	20230811	22500	24.22	20230331	2.04	N	200670	500	56 억	763974	N	N	1849	N	N
14	20240228	120913	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28000	250	2	0.90	353654300	12681	28.84	28250	28250	27750	36050	19450	27750	27888.52	6.80	-2798	28816	28282	27966	27432	27116	28125	27275	56	8300	500	20530	50	1	11229930	3144	13.23	1.68	12	0.11	2116.00	16688.00	44500	20230811	-37.08	22500	20230331	24.44	34450	-18.72	20240111	26950	3.90	20240129	44500	-37.08	20230811	22500	24.44	20230331	2.04	N	200670	500	56 억	763974	N	N	1849	N	N
15	20240228	110837	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	27950	200	2	0.72	273973300	9831	22.36	28250	28250	27750	36050	19450	27750	27868.30	6.80	-1231	28816	28282	27966	27432	27116	28125	27275	56	8300	500	20530	50	1	11229930	3139	13.21	1.67	12	0.09	2116.00	16688.00	44500	20230811	-37.19	22500	20230331	24.22	34450	-18.87	20240111	26950	3.71	20240129	44500	-37.19	20230811	22500	24.22	20230331	2.04	N	200670	500	56 억	763974	N	N	1849	N	N
16	20240228	100908	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	27900	150	2	0.54	183382550	6586	14.98	28250	28250	27750	36050	19450	27750	27844.30	6.80	-1116	28816	28282	27966	27432	27116	28125	27275	56	8300	500	20530	50	1	11229930	3133	13.19	1.67	12	0.06	2116.00	16688.00	44500	20230811	-37.30	22500	20230331	24.00	34450	-19.01	20240111	26950	3.53	20240129	44500	-37.30	20230811	22500	24.00	20230331	2.04	N	200670	500	56 억	763974	N	N	1849	N	N
17	20240228	090912	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	27900	150	2	0.54	53771550	1923	4.37	28250	28250	27750	36050	19450	27750	27962.32	6.80	-621	28816	28282	27966	27432	27116	28125	27275	56	8300	500	20530	50	1	11229930	3133	13.19	1.67	12	0.02	2116.00	16688.00	44500	20230811	-37.30	22500	20230331	24.00	34450	-19.01	20240111	26950	3.53	20240129	44500	-37.30	20230811	22500	24.00	20230331	2.04	N	200670	500	56 억	763974	N	N	1849	N	N
18	20240227	160910	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	27750	-600	5	-2.12	1223461150	43842	143.33	28500	28500	27650	36850	19850	28350	27906.24	6.86	-7209	29216	28782	28466	28032	27716	28625	27875	56	8500	500	20970	50	1	11229930	3116	13.11	1.66	12	0.39	2116.00	16688.00	44500	20230811	-37.64	22500	20230331	23.33	34450	-19.45	20240111	26950	2.97	20240129	44500	-37.64	20230811	22500	23.33	20230331	2.02	N	200670	500	56 억	769928	N	N	1849	N	N
19	20240227	150910	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	27800	-550	5	-1.94	1172285950	42001	137.31	28500	28500	27650	36850	19850	28350	27910.91	6.86	-7027	29216	28782	28466	28032	27716	28625	27875	56	8500	500	20970	50	1	11229930	3122	13.14	1.67	12	0.37	2116.00	16688.00	44500	20230811	-37.53	22500	20230331	23.56	34450	-19.30	20240111	26950	3.15	20240129	44500	-37.53	20230811	22500	23.56	20230331	2.02	N	200670	500	56 억	769928	N	N	533	N	N
20	20240227	140906	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	27850	-500	5	-1.76	1031804900	36949	120.79	28500	28500	27650	36850	19850	28350	27925.11	6.86	-6266	29216	28782	28466	28032	27716	28625	27875	56	8500	500	20970	50	1	11229930	3128	13.16	1.67	12	0.33	2116.00	16688.00	44500	20230811	-37.42	22500	20230331	23.78	34450	-19.16	20240111	26950	3.34	20240129	44500	-37.42	20230811	22500	23.78	20230331	2.02	N	200670	500	56 억	769928	N	N	533	N	N
21	20240227	130829	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	27850	-500	5	-1.76	941385300	33711	110.21	28500	28500	27650	36850	19850	28350	27925.17	6.86	-6031	29216	28782	28466	28032	27716	28625	27875	56	8500	500	20970	50	1	11229930	3128	13.16	1.67	12	0.30	2116.00	16688.00	44500	20230811	-37.42	22500	20230331	23.78	34450	-19.16	20240111	26950	3.34	20240129	44500	-37.42	20230811	22500	23.78	20230331	2.02	N	200670	500	56 억	769928	N	N	533	N	N
22	20240227	120911	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	27700	-650	5	-2.29	761507050	27226	89.01	28500	28500	27700	36850	19850	28350	27969.85	6.86	-5995	29216	28782	28466	28032	27716	28625	27875	56	8500	500	20970	50	1	11229930	3111	13.09	1.66	12	0.24	2116.00	16688.00	44500	20230811	-37.75	22500	20230331	23.11	34450	-19.59	20240111	26950	2.78	20240129	44500	-37.75	20230811	22500	23.11	20230331	2.02	N	200670	500	56 억	769928	N	N	533	N	N
23	20240227	110910	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	27900	-450	5	-1.59	554759300	19797	64.72	28500	28500	27850	36850	19850	28350	28022.39	6.86	-3176	29216	28782	28466	28032	27716	28625	27875	56	8500	500	20970	50	1	11229930	3133	13.19	1.67	12	0.18	2116.00	16688.00	44500	20230811	-37.30	22500	20230331	24.00	34450	-19.01	20240111	26950	3.53	20240129	44500	-37.30	20230811	22500	24.00	20230331	2.02	N	200670	500	56 억	769928	N	N	533	N	N
24	20240227	100905	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28100	-250	5	-0.88	406935200	14509	47.43	28500	28500	27850	36850	19850	28350	28047.09	6.86	-1631	29216	28782	28466	28032	27716	28625	27875	56	8500	500	20970	50	1	11229930	3156	13.28	1.68	12	0.13	2116.00	16688.00	44500	20230811	-36.85	22500	20230331	24.89	34450	-18.43	20240111	26950	4.27	20240129	44500	-36.85	20230811	22500	24.89	20230331	2.02	N	200670	500	56 억	769928	N	N	533	N	N
25	20240227	090910	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28100	-250	5	-0.88	80060300	2843	9.29	28500	28500	28050	36850	19850	28350	28160.50	6.86	-658	29216	28782	28466	28032	27716	28625	27875	56	8500	500	20970	50	1	11229930	3156	13.28	1.68	12	0.03	2116.00	16688.00	44500	20230811	-36.85	22500	20230331	24.89	34450	-18.43	20240111	26950	4.27	20240129	44500	-36.85	20230811	22500	24.89	20230331	2.02	N	200670	500	56 억	769928	N	N	533	N	N
26	20240226	160905	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28350	-300	5	-1.05	866695250	30471	53.51	28650	28900	28150	37200	20100	28650	28443.67	6.78	6709	29283	28966	28733	28416	28183	28850	28300	56	8550	500	21200	50	1	11229930	3184	13.40	1.70	12	0.27	2116.00	16688.00	44500	20230811	-36.29	22500	20230331	26.00	34450	-17.71	20240111	26950	5.19	20240129	44500	-36.29	20230811	22500	26.00	20230331	1.95	N	200670	500	56 억	761571	N	N	533	N	N
27	20240226	150900	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28400	-250	5	-0.87	821758950	28888	50.73	28650	28900	28150	37200	20100	28650	28446.38	6.78	6280	29283	28966	28733	28416	28183	28850	28300	56	8550	500	21200	50	1	11229930	3189	13.42	1.70	12	0.26	2116.00	16688.00	44500	20230811	-36.18	22500	20230331	26.22	34450	-17.56	20240111	26950	5.38	20240129	44500	-36.18	20230811	22500	26.22	20230331	1.95	N	200670	500	56 억	761571	N	N	1252	N	N
28	20240226	140904	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28450	-200	5	-0.70	676755650	23781	41.76	28650	28900	28150	37200	20100	28650	28457.83	6.78	4724	29283	28966	28733	28416	28183	28850	28300	56	8550	500	21200	50	1	11229930	3195	13.45	1.70	12	0.21	2116.00	16688.00	44500	20230811	-36.07	22500	20230331	26.44	34450	-17.42	20240111	26950	5.57	20240129	44500	-36.07	20230811	22500	26.44	20230331	1.95	N	200670	500	56 억	761571	N	N	1252	N	N
29	20240226	130857	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28450	-200	5	-0.70	607670250	21350	37.49	28650	28900	28150	37200	20100	28650	28462.31	6.78	4380	29283	28966	28733	28416	28183	28850	28300	56	8550	500	21200	50	1	11229930	3195	13.45	1.70	12	0.19	2116.00	16688.00	44500	20230811	-36.07	22500	20230331	26.44	34450	-17.42	20240111	26950	5.57	20240129	44500	-36.07	20230811	22500	26.44	20230331	1.95	N	200670	500	56 억	761571	N	N	1252	N	N
30	20240226	120856	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28450	-200	5	-0.70	578226550	20316	35.68	28650	28900	28150	37200	20100	28650	28461.63	6.78	4364	29283	28966	28733	28416	28183	28850	28300	56	8550	500	21200	50	1	11229930	3195	13.45	1.70	12	0.18	2116.00	16688.00	44500	20230811	-36.07	22500	20230331	26.44	34450	-17.42	20240111	26950	5.57	20240129	44500	-36.07	20230811	22500	26.44	20230331	1.95	N	200670	500	56 억	761571	N	N	1252	N	N
31	20240226	110856	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28250	-400	5	-1.40	411743700	14422	25.33	28650	28900	28250	37200	20100	28650	28549.69	6.78	1941	29283	28966	28733	28416	28183	28850	28300	56	8550	500	21200	50	1	11229930	3172	13.35	1.69	12	0.13	2116.00	16688.00	44500	20230811	-36.52	22500	20230331	25.56	34450	-18.00	20240111	26950	4.82	20240129	44500	-36.52	20230811	22500	25.56	20230331	1.95	N	200670	500	56 억	761571	N	N	1252	N	N
32	20240226	100853	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28650	0	3	0.00	215522000	7516	13.20	28650	28900	28300	37200	20100	28650	28675.09	6.78	1949	29283	28966	28733	28416	28183	28850	28300	56	8550	500	21200	50	1	11229930	3217	13.54	1.72	12	0.07	2116.00	16688.00	44500	20230811	-35.62	22500	20230331	27.33	34450	-16.84	20240111	26950	6.31	20240129	44500	-35.62	20230811	22500	27.33	20230331	1.95	N	200670	500	56 억	761571	N	N	1252	N	N
33	20240226	090853	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28600	-50	5	-0.17	27010250	948	1.66	28650	28700	28300	37200	20100	28650	28491.82	6.78	-162	29283	28966	28733	28416	28183	28850	28300	56	8550	500	21200	50	1	11229930	3212	13.52	1.71	12	0.01	2116.00	16688.00	44500	20230811	-35.73	22500	20230331	27.11	34450	-16.98	20240111	26950	6.12	20240129	44500	-35.73	20230811	22500	27.11	20230331	1.95	N	200670	500	56 억	761571	N	N	1252	N	N
34	20240223	160854	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28650	0	3	0.00	1635803200	56891	95.85	28700	29050	28500	37200	20100	28650	28753.29	6.69	9225	30016	29332	28966	28282	27916	29150	28100	56	8550	500	21200	50	1	11229930	3217	13.54	1.72	12	0.51	2116.00	16688.00	44500	20230811	-35.62	22500	20230331	27.33	34450	-16.84	20240111	26950	6.31	20240129	44500	-35.62	20230811	22500	27.33	20230331	1.99	N	200670	500	56 억	751323	N	N	1252	N	N
35	20240223	150848	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28850	200	2	0.70	1576355000	54817	92.35	28700	29050	28500	37200	20100	28650	28756.68	6.69	9072	30016	29332	28966	28282	27916	29150	28100	56	8550	500	21200	50	1	11229930	3240	13.63	1.73	12	0.49	2116.00	16688.00	44500	20230811	-35.17	22500	20230331	28.22	34450	-16.26	20240111	26950	7.05	20240129	44500	-35.17	20230811	22500	28.22	20230331	1.99	N	200670	500	56 억	751323	N	N	149	N	N
36	20240223	140850	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28700	50	2	0.17	1417482850	49284	83.03	28700	29050	28500	37200	20100	28650	28761.52	6.69	9064	30016	29332	28966	28282	27916	29150	28100	56	8550	500	21200	50	1	11229930	3223	13.56	1.72	12	0.44	2116.00	16688.00	44500	20230811	-35.51	22500	20230331	27.56	34450	-16.69	20240111	26950	6.49	20240129	44500	-35.51	20230811	22500	27.56	20230331	1.99	N	200670	500	56 억	751323	N	N	149	N	N
37	20240223	130846	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28800	150	2	0.52	1228178550	42709	71.96	28700	29050	28500	37200	20100	28650	28756.90	6.69	8147	30016	29332	28966	28282	27916	29150	28100	56	8550	500	21200	50	1	11229930	3234	13.61	1.73	12	0.38	2116.00	16688.00	44500	20230811	-35.28	22500	20230331	28.00	34450	-16.40	20240111	26950	6.86	20240129	44500	-35.28	20230811	22500	28.00	20230331	1.99	N	200670	500	56 억	751323	N	N	149	N	N
38	20240223	120849	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28900	250	2	0.87	974698650	33920	57.15	28700	29050	28500	37200	20100	28650	28735.22	6.69	5057	30016	29332	28966	28282	27916	29150	28100	56	8550	500	21200	50	1	11229930	3245	13.66	1.73	12	0.30	2116.00	16688.00	44500	20230811	-35.06	22500	20230331	28.44	34450	-16.11	20240111	26950	7.24	20240129	44500	-35.06	20230811	22500	28.44	20230331	1.99	N	200670	500	56 억	751323	N	N	149	N	N
39	20240223	110840	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28650	0	3	0.00	521499100	18162	30.60	28700	28950	28500	37200	20100	28650	28713.75	6.69	1909	30016	29332	28966	28282	27916	29150	28100	56	8550	500	21200	50	1	11229930	3217	13.54	1.72	12	0.16	2116.00	16688.00	44500	20230811	-35.62	22500	20230331	27.33	34450	-16.84	20240111	26950	6.31	20240129	44500	-35.62	20230811	22500	27.33	20230331	1.99	N	200670	500	56 억	751323	N	N	149	N	N
40	20240223	100844	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28700	50	2	0.17	235254500	8208	13.83	28700	28900	28500	37200	20100	28650	28661.61	6.69	-1325	30016	29332	28966	28282	27916	29150	28100	56	8550	500	21200	50	1	11229930	3223	13.56	1.72	12	0.07	2116.00	16688.00	44500	20230811	-35.51	22500	20230331	27.56	34450	-16.69	20240111	26950	6.49	20240129	44500	-35.51	20230811	22500	27.56	20230331	1.99	N	200670	500	56 억	751323	N	N	149	N	N
41	20240223	090847	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28650	0	3	0.00	17935950	624	1.05	28700	28900	28650	37200	20100	28650	28743.51	6.69	-59	30016	29332	28966	28282	27916	29150	28100	56	8550	500	21200	50	1	11229930	3217	13.54	1.72	12	0.01	2116.00	16688.00	44500	20230811	-35.62	22500	20230331	27.33	34450	-16.84	20240111	26950	6.31	20240129	44500	-35.62	20230811	22500	27.33	20230331	1.99	N	200670	500	56 억	751323	N	N	149	N	N
42	20240222	160834	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28650	-850	5	-2.88	1705257400	58985	137.85	29650	29650	28600	38350	20650	29500	28910.84	6.88	-22001	30366	29932	29466	29032	28566	30150	29250	56	8850	500	21830	50	1	11229930	3217	13.54	1.72	12	0.53	2116.00	16688.00	44500	20230811	-35.62	22500	20230331	27.33	34450	-16.84	20240111	26950	6.31	20240129	44500	-35.62	20230811	22500	27.33	20230331	2.01	N	200670	500	56 억	772816	N	N	149	N	N
43	20240222	150844	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28600	-900	5	-3.05	1610443200	55678	130.12	29650	29650	28600	38350	20650	29500	28924.22	6.88	-20505	30366	29932	29466	29032	28566	30150	29250	56	8850	500	21830	50	1	11229930	3212	13.52	1.71	12	0.50	2116.00	16688.00	44500	20230811	-35.73	22500	20230331	27.11	34450	-16.98	20240111	26950	6.12	20240129	44500	-35.73	20230811	22500	27.11	20230331	2.01	N	200670	500	56 억	772816	N	N	0	N	N
44	20240222	140842	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28700	-800	5	-2.71	1332014900	45958	107.40	29650	29650	28650	38350	20650	29500	28983.30	6.88	-16449	30366	29932	29466	29032	28566	30150	29250	56	8850	500	21830	50	1	11229930	3223	13.56	1.72	12	0.41	2116.00	16688.00	44500	20230811	-35.51	22500	20230331	27.56	34450	-16.69	20240111	26950	6.49	20240129	44500	-35.51	20230811	22500	27.56	20230331	2.01	N	200670	500	56 억	772816	N	N	0	N	N
45	20240222	130829	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28750	-750	5	-2.54	1132022100	38993	91.13	29650	29650	28650	38350	20650	29500	29031.41	6.88	-14243	30366	29932	29466	29032	28566	30150	29250	56	8850	500	21830	50	1	11229930	3229	13.59	1.72	12	0.35	2116.00	16688.00	44500	20230811	-35.39	22500	20230331	27.78	34450	-16.55	20240111	26950	6.68	20240129	44500	-35.39	20230811	22500	27.78	20230331	2.01	N	200670	500	56 억	772816	N	N	0	N	N
46	20240222	120839	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28850	-650	5	-2.20	978911900	33673	78.69	29650	29650	28650	38350	20650	29500	29071.11	6.88	-10607	30366	29932	29466	29032	28566	30150	29250	56	8850	500	21830	50	1	11229930	3240	13.63	1.73	12	0.30	2116.00	16688.00	44500	20230811	-35.17	22500	20230331	28.22	34450	-16.26	20240111	26950	7.05	20240129	44500	-35.17	20230811	22500	28.22	20230331	2.01	N	200670	500	56 억	772816	N	N	0	N	N
47	20240222	110837	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29000	-500	5	-1.69	730021100	25037	58.51	29650	29650	28900	38350	20650	29500	29157.68	6.88	-8506	30366	29932	29466	29032	28566	30150	29250	56	8850	500	21830	50	1	11229930	3257	13.71	1.74	12	0.22	2116.00	16688.00	44500	20230811	-34.83	22500	20230331	28.89	34450	-15.82	20240111	26950	7.61	20240129	44500	-34.83	20230811	22500	28.89	20230331	2.01	N	200670	500	56 억	772816	N	N	0	N	N
48	20240222	100829	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29150	-350	5	-1.19	421515700	14411	33.68	29650	29650	29050	38350	20650	29500	29249.56	6.88	-2188	30366	29932	29466	29032	28566	30150	29250	56	8850	500	21830	50	1	11229930	3274	13.78	1.75	12	0.13	2116.00	16688.00	44500	20230811	-34.49	22500	20230331	29.56	34450	-15.38	20240111	26950	8.16	20240129	44500	-34.49	20230811	22500	29.56	20230331	2.01	N	200670	500	56 억	772816	N	N	0	N	N
49	20240222	090844	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29500	0	3	0.00	22253750	756	1.77	29650	29650	29300	38350	20650	29500	29436.09	6.88	-584	30366	29932	29466	29032	28566	30150	29250	56	8850	500	21830	50	1	11229930	3313	13.94	1.77	12	0.01	2116.00	16688.00	44500	20230811	-33.71	22500	20230331	31.11	34450	-14.37	20240111	26950	9.46	20240129	44500	-33.71	20230811	22500	31.11	20230331	2.01	N	200670	500	56 억	772816	N	N	0	N	N
50	20240221	160836	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29500	300	2	1.03	1254489000	42734	133.93	29300	29900	29000	37950	20450	29200	29354.39	6.92	-4698	29733	29466	29133	28866	28533	29600	29000	56	8750	500	21600	50	1	11229930	3313	13.94	1.77	12	0.38	2116.00	16688.00	44500	20230811	-33.71	22500	20230331	31.11	34450	-14.37	20240111	26950	9.46	20240129	44500	-33.71	20230811	22500	31.11	20230331	1.96	N	200670	500	56 억	777523	N	N	122	N	N
51	20240221	150828	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29450	250	2	0.86	1200144950	40890	128.15	29300	29900	29000	37950	20450	29200	29350.57	6.92	-4511	29733	29466	29133	28866	28533	29600	29000	56	8750	500	21600	50	1	11229930	3307	13.92	1.76	12	0.36	2116.00	16688.00	44500	20230811	-33.82	22500	20230331	30.89	34450	-14.51	20240111	26950	9.28	20240129	44500	-33.82	20230811	22500	30.89	20230331	1.96	N	200670	500	56 억	777523	N	N	122	N	N
52	20240221	140827	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29050	-150	5	-0.51	1001600000	34103	106.88	29300	29900	29000	37950	20450	29200	29369.85	6.92	-3711	29733	29466	29133	28866	28533	29600	29000	56	8750	500	21600	50	1	11229930	3262	13.73	1.74	12	0.30	2116.00	16688.00	44500	20230811	-34.72	22500	20230331	29.11	34450	-15.67	20240111	26950	7.79	20240129	44500	-34.72	20230811	22500	29.11	20230331	1.96	N	200670	500	56 억	777523	N	N	122	N	N
53	20240221	130827	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29250	50	2	0.17	795691150	27023	84.69	29300	29900	29100	37950	20450	29200	29444.96	6.92	-3346	29733	29466	29133	28866	28533	29600	29000	56	8750	500	21600	50	1	11229930	3285	13.82	1.75	12	0.24	2116.00	16688.00	44500	20230811	-34.27	22500	20230331	30.00	34450	-15.09	20240111	26950	8.53	20240129	44500	-34.27	20230811	22500	30.00	20230331	1.96	N	200670	500	56 억	777523	N	N	122	N	N
54	20240221	120829	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29250	50	2	0.17	704628800	23902	74.91	29300	29900	29150	37950	20450	29200	29479.91	6.92	-2219	29733	29466	29133	28866	28533	29600	29000	56	8750	500	21600	50	1	11229930	3285	13.82	1.75	12	0.21	2116.00	16688.00	44500	20230811	-34.27	22500	20230331	30.00	34450	-15.09	20240111	26950	8.53	20240129	44500	-34.27	20230811	22500	30.00	20230331	1.96	N	200670	500	56 억	777523	N	N	122	N	N
55	20240221	110835	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29400	200	2	0.68	611421450	20716	64.92	29300	29900	29150	37950	20450	29200	29514.46	6.92	-2655	29733	29466	29133	28866	28533	29600	29000	56	8750	500	21600	50	1	11229930	3302	13.89	1.76	12	0.18	2116.00	16688.00	44500	20230811	-33.93	22500	20230331	30.67	34450	-14.66	20240111	26950	9.09	20240129	44500	-33.93	20230811	22500	30.67	20230331	1.96	N	200670	500	56 억	777523	N	N	122	N	N
56	20240221	100828	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29500	300	2	1.03	498509550	16873	52.88	29300	29900	29150	37950	20450	29200	29544.81	6.92	-3143	29733	29466	29133	28866	28533	29600	29000	56	8750	500	21600	50	1	11229930	3313	13.94	1.77	12	0.15	2116.00	16688.00	44500	20230811	-33.71	22500	20230331	31.11	34450	-14.37	20240111	26950	9.46	20240129	44500	-33.71	20230811	22500	31.11	20230331	1.96	N	200670	500	56 억	777523	N	N	122	N	N
57	20240221	090827	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29300	100	2	0.34	20951800	716	2.24	29300	29350	29150	37950	20450	29200	29262.29	6.92	-136	29733	29466	29133	28866	28533	29600	29000	56	8750	500	21600	50	1	11229930	3290	13.85	1.76	12	0.01	2116.00	16688.00	44500	20230811	-34.16	22500	20230331	30.22	34450	-14.95	20240111	26950	8.72	20240129	44500	-34.16	20230811	22500	30.22	20230331	1.96	N	200670	500	56 억	777523	N	N	122	N	N
58	20240220	160820	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29200	0	3	0.00	927885600	31875	58.13	29000	29400	28800	37950	20450	29200	29110.14	6.85	7853	30600	29900	29450	28750	28300	29675	28525	56	8750	500	21600	50	1	11229930	3279	13.80	1.75	12	0.28	2116.00	16688.00	44500	20230811	-34.38	22500	20230331	29.78	34450	-15.24	20240111	26950	8.35	20240129	44500	-34.38	20230811	22500	29.78	20230331	1.99	N	200670	500	56 억	768739	N	N	122	N	N
59	20240220	150822	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29200	0	3	0.00	850115750	29214	53.28	29000	29400	28800	37950	20450	29200	29099.60	6.85	8555	30600	29900	29450	28750	28300	29675	28525	56	8750	500	21600	50	1	11229930	3279	13.80	1.75	12	0.26	2116.00	16688.00	44500	20230811	-34.38	22500	20230331	29.78	34450	-15.24	20240111	26950	8.35	20240129	44500	-34.38	20230811	22500	29.78	20230331	1.99	N	200670	500	56 억	768739	N	N	745	N	N
60	20240220	140819	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29250	50	2	0.17	725180700	24935	45.48	29000	29400	28800	37950	20450	29200	29082.84	6.85	9212	30600	29900	29450	28750	28300	29675	28525	56	8750	500	21600	50	1	11229930	3285	13.82	1.75	12	0.22	2116.00	16688.00	44500	20230811	-34.27	22500	20230331	30.00	34450	-15.09	20240111	26950	8.53	20240129	44500	-34.27	20230811	22500	30.00	20230331	1.99	N	200670	500	56 억	768739	N	N	745	N	N
61	20240220	130823	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29100	-100	5	-0.34	597248800	20561	37.50	29000	29400	28800	37950	20450	29200	29047.65	6.85	7639	30600	29900	29450	28750	28300	29675	28525	56	8750	500	21600	50	1	11229930	3268	13.75	1.74	12	0.18	2116.00	16688.00	44500	20230811	-34.61	22500	20230331	29.33	34450	-15.53	20240111	26950	7.98	20240129	44500	-34.61	20230811	22500	29.33	20230331	1.99	N	200670	500	56 억	768739	N	N	745	N	N
62	20240220	120817	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29050	-150	5	-0.51	527024200	18145	33.09	29000	29400	28800	37950	20450	29200	29045.15	6.85	7646	30600	29900	29450	28750	28300	29675	28525	56	8750	500	21600	50	1	11229930	3262	13.73	1.74	12	0.16	2116.00	16688.00	44500	20230811	-34.72	22500	20230331	29.11	34450	-15.67	20240111	26950	7.79	20240129	44500	-34.72	20230811	22500	29.11	20230331	1.99	N	200670	500	56 억	768739	N	N	745	N	N
63	20240220	110819	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29200	0	3	0.00	411160750	14157	25.82	29000	29400	28800	37950	20450	29200	29042.93	6.85	7330	30600	29900	29450	28750	28300	29675	28525	56	8750	500	21600	50	1	11229930	3279	13.80	1.75	12	0.13	2116.00	16688.00	44500	20230811	-34.38	22500	20230331	29.78	34450	-15.24	20240111	26950	8.35	20240129	44500	-34.38	20230811	22500	29.78	20230331	1.99	N	200670	500	56 억	768739	N	N	745	N	N
64	20240220	100810	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29200	0	3	0.00	305110050	10526	19.20	29000	29400	28800	37950	20450	29200	28986.32	6.85	5533	30600	29900	29450	28750	28300	29675	28525	56	8750	500	21600	50	1	11229930	3279	13.80	1.75	12	0.09	2116.00	16688.00	44500	20230811	-34.38	22500	20230331	29.78	34450	-15.24	20240111	26950	8.35	20240129	44500	-34.38	20230811	22500	29.78	20230331	1.99	N	200670	500	56 억	768739	N	N	745	N	N
65	20240220	090826	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29050	-150	5	-0.51	30874950	1062	1.94	29000	29400	29000	37950	20450	29200	29072.46	6.85	192	30600	29900	29450	28750	28300	29675	28525	56	8750	500	21600	50	1	11229930	3262	13.73	1.74	12	0.01	2116.00	16688.00	44500	20230811	-34.72	22500	20230331	29.11	34450	-15.67	20240111	26950	7.79	20240129	44500	-34.72	20230811	22500	29.11	20230331	1.99	N	200670	500	56 억	768739	N	N	745	N	N
66	20240219	160820	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29200	-450	5	-1.52	1618493550	54808	175.14	29800	30150	29000	38500	20800	29650	29532.24	6.85	-1550	30116	29882	29566	29332	29016	30000	29450	56	8850	500	21940	50	1	11229930	3279	13.80	1.75	12	0.49	2116.00	16688.00	44500	20230811	-34.38	22500	20230331	29.78	34450	-15.24	20240111	26950	8.35	20240129	44500	-34.38	20230811	22500	29.78	20230331	1.92	N	200670	500	56 억	769193	N	N	745	N	N
67	20240219	150825	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29350	-300	5	-1.01	1536890150	52008	166.19	29800	30150	29100	38500	20800	29650	29551.03	6.85	-1833	30116	29882	29566	29332	29016	30000	29450	56	8850	500	21940	50	1	11229930	3296	13.87	1.76	12	0.46	2116.00	16688.00	44500	20230811	-34.04	22500	20230331	30.44	34450	-14.80	20240111	26950	8.91	20240129	44500	-34.04	20230811	22500	30.44	20230331	1.92	N	200670	500	56 억	769193	N	N	989	N	N
68	20240219	140825	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29350	-300	5	-1.01	1218642800	41108	131.36	29800	30150	29150	38500	20800	29650	29644.91	6.85	-3031	30116	29882	29566	29332	29016	30000	29450	56	8850	500	21940	50	1	11229930	3296	13.87	1.76	12	0.37	2116.00	16688.00	44500	20230811	-34.04	22500	20230331	30.44	34450	-14.80	20240111	26950	8.91	20240129	44500	-34.04	20230811	22500	30.44	20230331	1.92	N	200670	500	56 억	769193	N	N	989	N	N
69	20240219	130824	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29350	-300	5	-1.01	995961350	33493	107.03	29800	30150	29250	38500	20800	29650	29736.41	6.85	-3545	30116	29882	29566	29332	29016	30000	29450	56	8850	500	21940	50	1	11229930	3296	13.87	1.76	12	0.30	2116.00	16688.00	44500	20230811	-34.04	22500	20230331	30.44	34450	-14.80	20240111	26950	8.91	20240129	44500	-34.04	20230811	22500	30.44	20230331	1.92	N	200670	500	56 억	769193	N	N	989	N	N
70	20240219	120823	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29500	-150	5	-0.51	815309900	27343	87.37	29800	30150	29400	38500	20800	29650	29817.87	6.85	-2991	30116	29882	29566	29332	29016	30000	29450	56	8850	500	21940	50	1	11229930	3313	13.94	1.77	12	0.24	2116.00	16688.00	44500	20230811	-33.71	22500	20230331	31.11	34450	-14.37	20240111	26950	9.46	20240129	44500	-33.71	20230811	22500	31.11	20230331	1.92	N	200670	500	56 억	769193	N	N	989	N	N
71	20240219	110821	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29650	0	3	0.00	649078950	21720	69.41	29800	30150	29550	38500	20800	29650	29883.94	6.85	-2872	30116	29882	29566	29332	29016	30000	29450	56	8850	500	21940	50	1	11229930	3330	14.01	1.78	12	0.19	2116.00	16688.00	44500	20230811	-33.37	22500	20230331	31.78	34450	-13.93	20240111	26950	10.02	20240129	44500	-33.37	20230811	22500	31.78	20230331	1.92	N	200670	500	56 억	769193	N	N	989	N	N
72	20240219	100817	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	30100	450	2	1.52	371536350	12436	39.74	29800	30100	29600	38500	20800	29650	29875.89	6.85	-414	30116	29882	29566	29332	29016	30000	29450	56	8850	500	21940	50	1	11229930	3380	14.22	1.80	12	0.11	2116.00	16688.00	44500	20230811	-32.36	22500	20230331	33.78	34450	-12.63	20240111	26950	11.69	20240129	44500	-32.36	20230811	22500	33.78	20230331	1.92	N	200670	500	56 억	769193	N	N	989	N	N
73	20240219	090817	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29600	-50	5	-0.17	77141800	2600	8.31	29800	29800	29600	38500	20800	29650	29669.93	6.85	65	30116	29882	29566	29332	29016	30000	29450	56	8850	500	21940	50	1	11229930	3324	13.99	1.77	12	0.02	2116.00	16688.00	44500	20230811	-33.48	22500	20230331	31.56	34450	-14.08	20240111	26950	9.83	20240129	44500	-33.48	20230811	22500	31.56	20230331	1.92	N	200670	500	56 억	769193	N	N	989	N	N
74	20240216	160813	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29650	300	2	1.02	922131500	31263	58.54	29600	29800	29250	38150	20550	29350	29495.54	6.91	-6830	30083	29716	29433	29066	28783	29575	28925	56	8800	500	21710	50	1	11229930	3330	14.01	1.78	12	0.28	2116.00	16688.00	44500	20230811	-33.37	22500	20230331	31.78	34450	-13.93	20240111	26950	10.02	20240129	44500	-33.37	20230811	22500	31.78	20230331	2.08	N	200670	500	56 억	776434	N	N	989	N	N
75	20240216	150820	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29600	250	2	0.85	804971500	27304	51.12	29600	29800	29250	38150	20550	29350	29481.82	6.91	-4651	30083	29716	29433	29066	28783	29575	28925	56	8800	500	21710	50	1	11229930	3324	13.99	1.77	12	0.24	2116.00	16688.00	44500	20230811	-33.48	22500	20230331	31.56	34450	-14.08	20240111	26950	9.83	20240129	44500	-33.48	20230811	22500	31.56	20230331	2.08	N	200670	500	56 억	776434	N	N	66	N	N
76	20240216	140822	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29600	250	2	0.85	561292550	19089	35.74	29600	29600	29250	38150	20550	29350	29403.98	6.91	-1498	30083	29716	29433	29066	28783	29575	28925	56	8800	500	21710	50	1	11229930	3324	13.99	1.77	12	0.17	2116.00	16688.00	44500	20230811	-33.48	22500	20230331	31.56	34450	-14.08	20240111	26950	9.83	20240129	44500	-33.48	20230811	22500	31.56	20230331	2.08	N	200670	500	56 억	776434	N	N	66	N	N
77	20240216	130815	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29400	50	2	0.17	460496950	15672	29.34	29600	29600	29250	38150	20550	29350	29383.42	6.91	-1734	30083	29716	29433	29066	28783	29575	28925	56	8800	500	21710	50	1	11229930	3302	13.89	1.76	12	0.14	2116.00	16688.00	44500	20230811	-33.93	22500	20230331	30.67	34450	-14.66	20240111	26950	9.09	20240129	44500	-33.93	20230811	22500	30.67	20230331	2.08	N	200670	500	56 억	776434	N	N	66	N	N
78	20240216	120817	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29550	200	2	0.68	381378000	12983	24.31	29600	29600	29250	38150	20550	29350	29375.18	6.91	-910	30083	29716	29433	29066	28783	29575	28925	56	8800	500	21710	50	1	11229930	3318	13.97	1.77	12	0.12	2116.00	16688.00	44500	20230811	-33.60	22500	20230331	31.33	34450	-14.22	20240111	26950	9.65	20240129	44500	-33.60	20230811	22500	31.33	20230331	2.08	N	200670	500	56 억	776434	N	N	66	N	N
79	20240216	110825	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29450	100	2	0.34	317042400	10799	20.22	29600	29600	29250	38150	20550	29350	29358.50	6.91	-1072	30083	29716	29433	29066	28783	29575	28925	56	8800	500	21710	50	1	11229930	3307	13.92	1.76	12	0.10	2116.00	16688.00	44500	20230811	-33.82	22500	20230331	30.89	34450	-14.51	20240111	26950	9.28	20240129	44500	-33.82	20230811	22500	30.89	20230331	2.08	N	200670	500	56 억	776434	N	N	66	N	N
80	20240216	100818	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29300	-50	5	-0.17	219305100	7469	13.98	29600	29600	29250	38150	20550	29350	29362.04	6.91	-618	30083	29716	29433	29066	28783	29575	28925	56	8800	500	21710	50	1	11229930	3290	13.85	1.76	12	0.07	2116.00	16688.00	44500	20230811	-34.16	22500	20230331	30.22	34450	-14.95	20240111	26950	8.72	20240129	44500	-34.16	20230811	22500	30.22	20230331	2.08	N	200670	500	56 억	776434	N	N	66	N	N
81	20240216	090812	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29400	50	2	0.17	28011300	953	1.78	29600	29600	29300	38150	20550	29350	29392.76	6.91	-365	30083	29716	29433	29066	28783	29575	28925	56	8800	500	21710	50	1	11229930	3302	13.89	1.76	12	0.01	2116.00	16688.00	44500	20230811	-33.93	22500	20230331	30.67	34450	-14.66	20240111	26950	9.09	20240129	44500	-33.93	20230811	22500	30.67	20230331	2.08	N	200670	500	56 억	776434	N	N	66	N	N
82	20240215	160810	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29350	-100	5	-0.34	1566199250	53240	80.49	29500	29800	29150	38250	20650	29450	29417.65	7.04	-14782	30650	30050	29200	28600	27750	30350	28900	56	8800	500	21790	50	1	11229930	3296	13.87	1.76	12	0.47	2116.00	16688.00	44500	20230811	-34.04	22500	20230331	30.44	34450	-14.80	20240111	26950	8.91	20240129	44500	-34.04	20230811	22500	30.44	20230331	2.19	N	200670	500	56 억	791123	N	N	66	N	N
83	20240215	150816	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29350	-100	5	-0.34	1528700550	51963	78.56	29500	29800	29150	38250	20650	29450	29418.96	7.04	-14246	30650	30050	29200	28600	27750	30350	28900	56	8800	500	21790	50	1	11229930	3296	13.87	1.76	12	0.46	2116.00	16688.00	44500	20230811	-34.04	22500	20230331	30.44	34450	-14.80	20240111	26950	8.91	20240129	44500	-34.04	20230811	22500	30.44	20230331	2.19	N	200670	500	56 억	791123	N	N	20	N	N
84	20240215	140811	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29300	-150	5	-0.51	1283058300	43590	65.90	29500	29800	29150	38250	20650	29450	29434.66	7.04	-11862	30650	30050	29200	28600	27750	30350	28900	56	8800	500	21790	50	1	11229930	3290	13.85	1.76	12	0.39	2116.00	16688.00	44500	20230811	-34.16	22500	20230331	30.22	34450	-14.95	20240111	26950	8.72	20240129	44500	-34.16	20230811	22500	30.22	20230331	2.19	N	200670	500	56 억	791123	N	N	20	N	N
85	20240215	130756	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29300	-150	5	-0.51	1057044600	35870	54.23	29500	29800	29150	38250	20650	29450	29468.82	7.04	-9103	30650	30050	29200	28600	27750	30350	28900	56	8800	500	21790	50	1	11229930	3290	13.85	1.76	12	0.32	2116.00	16688.00	44500	20230811	-34.16	22500	20230331	30.22	34450	-14.95	20240111	26950	8.72	20240129	44500	-34.16	20230811	22500	30.22	20230331	2.19	N	200670	500	56 억	791123	N	N	20	N	N
86	20240215	120811	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29650	200	2	0.68	879945150	29842	45.12	29500	29800	29150	38250	20650	29450	29486.94	7.04	-7743	30650	30050	29200	28600	27750	30350	28900	56	8800	500	21790	50	1	11229930	3330	14.01	1.78	12	0.27	2116.00	16688.00	44500	20230811	-33.37	22500	20230331	31.78	34450	-13.93	20240111	26950	10.02	20240129	44500	-33.37	20230811	22500	31.78	20230331	2.19	N	200670	500	56 억	791123	N	N	20	N	N
87	20240215	110806	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29600	150	2	0.51	764582950	25936	39.21	29500	29800	29150	38250	20650	29450	29479.73	7.04	-7372	30650	30050	29200	28600	27750	30350	28900	56	8800	500	21790	50	1	11229930	3324	13.99	1.77	12	0.23	2116.00	16688.00	44500	20230811	-33.48	22500	20230331	31.56	34450	-14.08	20240111	26950	9.83	20240129	44500	-33.48	20230811	22500	31.56	20230331	2.19	N	200670	500	56 억	791123	N	N	20	N	N
88	20240215	100806	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29450	0	3	0.00	362722350	12363	18.69	29500	29700	29150	38250	20650	29450	29338.36	7.04	-639	30650	30050	29200	28600	27750	30350	28900	56	8800	500	21790	50	1	11229930	3307	13.92	1.76	12	0.11	2116.00	16688.00	44500	20230811	-33.82	22500	20230331	30.89	34450	-14.51	20240111	26950	9.28	20240129	44500	-33.82	20230811	22500	30.89	20230331	2.19	N	200670	500	56 억	791123	N	N	20	N	N
89	20240215	090808	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29150	-300	5	-1.02	125828300	4290	6.49	29500	29700	29150	38250	20650	29450	29327.49	7.04	138	30650	30050	29200	28600	27750	30350	28900	56	8800	500	21790	50	1	11229930	3274	13.78	1.75	12	0.04	2116.00	16688.00	44500	20230811	-34.49	22500	20230331	29.56	34450	-15.38	20240111	26950	8.16	20240129	44500	-34.49	20230811	22500	29.56	20230331	2.19	N	200670	500	56 억	791123	N	N	20	N	N
90	20240214	160802	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29450	600	2	2.08	1923302200	66001	100.12	28400	29800	28350	37500	20200	28850	29140.36	7.11	-5335	29516	29182	28716	28382	27916	29350	28550	56	8650	500	21340	50	1	11229930	3307	13.92	1.76	12	0.59	2116.00	16688.00	44500	20230811	-33.82	22500	20230331	30.89	34450	-14.51	20240111	26950	9.28	20240129	44500	-33.82	20230811	22500	30.89	20230331	2.20	N	200670	500	56 억	798625	N	N	20	N	N
91	20240214	150804	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29550	700	2	2.43	1826298900	62712	95.13	28400	29800	28350	37500	20200	28850	29122.00	7.11	-4187	29516	29182	28716	28382	27916	29350	28550	56	8650	500	21340	50	1	11229930	3318	13.97	1.77	12	0.56	2116.00	16688.00	44500	20230811	-33.60	22500	20230331	31.33	34450	-14.22	20240111	26950	9.65	20240129	44500	-33.60	20230811	22500	31.33	20230331	2.20	N	200670	500	56 억	798625	N	N	13	N	N
92	20240214	140759	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29550	700	2	2.43	1432751450	49447	75.01	28400	29600	28350	37500	20200	28850	28975.50	7.11	-491	29516	29182	28716	28382	27916	29350	28550	56	8650	500	21340	50	1	11229930	3318	13.97	1.77	12	0.44	2116.00	16688.00	44500	20230811	-33.60	22500	20230331	31.33	34450	-14.22	20240111	26950	9.65	20240129	44500	-33.60	20230811	22500	31.33	20230331	2.20	N	200670	500	56 억	798625	N	N	13	N	N
93	20240214	130802	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28850	0	3	0.00	742162050	25822	39.17	28400	29050	28350	37500	20200	28850	28741.46	7.11	-6894	29516	29182	28716	28382	27916	29350	28550	56	8650	500	21340	50	1	11229930	3240	13.63	1.73	12	0.23	2116.00	16688.00	44500	20230811	-35.17	22500	20230331	28.22	34450	-16.26	20240111	26950	7.05	20240129	44500	-35.17	20230811	22500	28.22	20230331	2.20	N	200670	500	56 억	798625	N	N	13	N	N
94	20240214	120756	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28900	50	2	0.17	494131300	17235	26.14	28400	29000	28350	37500	20200	28850	28670.22	7.11	-5806	29516	29182	28716	28382	27916	29350	28550	56	8650	500	21340	50	1	11229930	3245	13.66	1.73	12	0.15	2116.00	16688.00	44500	20230811	-35.06	22500	20230331	28.44	34450	-16.11	20240111	26950	7.24	20240129	44500	-35.06	20230811	22500	28.44	20230331	2.20	N	200670	500	56 억	798625	N	N	13	N	N
95	20240214	110802	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28800	-50	5	-0.17	371731650	13006	19.73	28400	28900	28350	37500	20200	28850	28581.55	7.11	-5132	29516	29182	28716	28382	27916	29350	28550	56	8650	500	21340	50	1	11229930	3234	13.61	1.73	12	0.12	2116.00	16688.00	44500	20230811	-35.28	22500	20230331	28.00	34450	-16.40	20240111	26950	6.86	20240129	44500	-35.28	20230811	22500	28.00	20230331	2.20	N	200670	500	56 억	798625	N	N	13	N	N
96	20240214	090752	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28550	-300	5	-1.04	64177050	2260	3.43	28400	28800	28350	37500	20200	28850	28396.92	7.11	123	29516	29182	28716	28382	27916	29350	28550	56	8650	500	21340	50	1	11229930	3206	13.49	1.71	12	0.02	2116.00	16688.00	44500	20230811	-35.84	22500	20230331	26.89	34450	-17.13	20240111	26950	5.94	20240129	44500	-35.84	20230811	22500	26.89	20230331	2.20	N	200670	500	56 억	798625	N	N	13	N	N
97	20240213	160753	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28850	600	2	2.12	1887798200	65588	139.14	28250	29050	28250	36700	19800	28250	28782.60	7.13	-8108	28750	28500	28050	27800	27350	28625	27925	56	8450	500	20900	50	1	11229930	3240	13.63	1.73	12	0.58	2116.00	16688.00	44500	20230811	-35.17	22500	20230331	28.22	34450	-16.26	20240111	26950	7.05	20240129	44500	-35.17	20230811	22500	28.22	20230331	2.21	N	200670	500	56 억	800812	N	N	13	N	N
98	20240213	150750	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29000	750	2	2.65	1690627750	58742	124.61	28250	29050	28250	36700	19800	28250	28780.56	7.13	-8088	28750	28500	28050	27800	27350	28625	27925	56	8450	500	20900	50	1	11229930	3257	13.71	1.74	12	0.52	2116.00	16688.00	44500	20230811	-34.83	22500	20230331	28.89	34450	-15.82	20240111	26950	7.61	20240129	44500	-34.83	20230811	22500	28.89	20230331	2.21	N	200670	500	56 억	800812	N	N	148	N	N
99	20240213	140759	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28900	650	2	2.30	1489981300	51802	109.89	28250	29050	28250	36700	19800	28250	28763.01	7.13	-4960	28750	28500	28050	27800	27350	28625	27925	56	8450	500	20900	50	1	11229930	3245	13.66	1.73	12	0.46	2116.00	16688.00	44500	20230811	-35.06	22500	20230331	28.44	34450	-16.11	20240111	26950	7.24	20240129	44500	-35.06	20230811	22500	28.44	20230331	2.21	N	200670	500	56 억	800812	N	N	148	N	N
100	20240213	130749	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	29000	750	2	2.65	1340948950	46655	98.97	28250	29000	28250	36700	19800	28250	28741.81	7.13	-3385	28750	28500	28050	27800	27350	28625	27925	56	8450	500	20900	50	1	11229930	3257	13.71	1.74	12	0.42	2116.00	16688.00	44500	20230811	-34.83	22500	20230331	28.89	34450	-15.82	20240111	26950	7.61	20240129	44500	-34.83	20230811	22500	28.89	20230331	2.21	N	200670	500	56 억	800812	N	N	148	N	N
101	20240213	120758	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28900	650	2	2.30	1224072500	42616	90.40	28250	29000	28250	36700	19800	28250	28723.31	7.13	-2077	28750	28500	28050	27800	27350	28625	27925	56	8450	500	20900	50	1	11229930	3245	13.66	1.73	12	0.38	2116.00	16688.00	44500	20230811	-35.06	22500	20230331	28.44	34450	-16.11	20240111	26950	7.24	20240129	44500	-35.06	20230811	22500	28.44	20230331	2.21	N	200670	500	56 억	800812	N	N	148	N	N
102	20240213	110814	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28950	700	2	2.48	1125650750	39214	83.19	28250	28950	28250	36700	19800	28250	28705.33	7.13	-1354	28750	28500	28050	27800	27350	28625	27925	56	8450	500	20900	50	1	11229930	3251	13.68	1.73	12	0.35	2116.00	16688.00	44500	20230811	-34.94	22500	20230331	28.67	34450	-15.97	20240111	26950	7.42	20240129	44500	-34.94	20230811	22500	28.67	20230331	2.21	N	200670	500	56 억	800812	N	N	148	N	N
103	20240213	100638	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	28700	450	2	1.59	509748500	17880	37.93	28250	28750	28250	36700	19800	28250	28509.42	7.13	-3771	28750	28500	28050	27800	27350	28625	27925	56	8450	500	20900	50	1	11229930	3223	13.56	1.72	12	0.16	2116.00	16688.00	44500	20230811	-35.51	22500	20230331	27.56	34450	-16.69	20240111	26950	6.49	20240129	44500	-35.51	20230811	22500	27.56	20230331	2.21	N	200670	500	56 억	800812	N	N	148	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History