KissMeData/023910/price/prices-20240201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

45 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	160338	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29000	100	2	0.35	130290100	4484	92.32	29100	29200	28900	37550	20250	28900	29056.68	16.62	-201	29300	29100	28850	28650	28400	29200	28750	30	8650	500	21380	50	1	6000000	1740	6.97	0.76	12	0.07	4160.00	38136.00	30300	20230510	-4.29	25500	20230726	13.73	29650	-2.19	20240219	27450	5.65	20240102	30300	-4.29	20230510	25500	13.73	20230726	0.45	N	023910	500	30 억	997328	N	N	120	N	N
3	20240229	150337	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29000	100	2	0.35	120551350	4148	85.40	29100	29200	28900	37550	20250	28900	29062.52	16.62	-157	29300	29100	28850	28650	28400	29200	28750	30	8650	500	21380	50	1	6000000	1740	6.97	0.76	12	0.07	4160.00	38136.00	30300	20230510	-4.29	25500	20230726	13.73	29650	-2.19	20240219	27450	5.65	20240102	30300	-4.29	20230510	25500	13.73	20230726	0.45	N	023910	500	30 억	997328	N	N	1	N	N
4	20240229	140339	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29100	200	2	0.69	99649300	3426	70.54	29100	29200	28950	37550	20250	28900	29086.19	16.62	-177	29300	29100	28850	28650	28400	29200	28750	30	8650	500	21380	50	1	6000000	1746	7.00	0.76	12	0.06	4160.00	38136.00	30300	20230510	-3.96	25500	20230726	14.12	29650	-1.85	20240219	27450	6.01	20240102	30300	-3.96	20230510	25500	14.12	20230726	0.45	N	023910	500	30 억	997328	N	N	1	N	N
5	20240229	130339	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29100	200	2	0.69	86016650	2957	60.88	29100	29200	28950	37550	20250	28900	29089.16	16.62	-96	29300	29100	28850	28650	28400	29200	28750	30	8650	500	21380	50	1	6000000	1746	7.00	0.76	12	0.05	4160.00	38136.00	30300	20230510	-3.96	25500	20230726	14.12	29650	-1.85	20240219	27450	6.01	20240102	30300	-3.96	20230510	25500	14.12	20230726	0.45	N	023910	500	30 억	997328	N	N	1	N	N
6	20240229	120340	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29100	200	2	0.69	64446500	2216	45.62	29100	29200	28950	37550	20250	28900	29082.36	16.62	-26	29300	29100	28850	28650	28400	29200	28750	30	8650	500	21380	50	1	6000000	1746	7.00	0.76	12	0.04	4160.00	38136.00	30300	20230510	-3.96	25500	20230726	14.12	29650	-1.85	20240219	27450	6.01	20240102	30300	-3.96	20230510	25500	14.12	20230726	0.45	N	023910	500	30 억	997328	N	N	1	N	N
7	20240229	110340	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29150	250	2	0.87	46382650	1595	32.84	29100	29200	28950	37550	20250	28900	29080.03	16.62	-35	29300	29100	28850	28650	28400	29200	28750	30	8650	500	21380	50	1	6000000	1749	7.01	0.76	12	0.03	4160.00	38136.00	30300	20230510	-3.80	25500	20230726	14.31	29650	-1.69	20240219	27450	6.19	20240102	30300	-3.80	20230510	25500	14.31	20230726	0.45	N	023910	500	30 억	997328	N	N	1	N	N
8	20240229	100340	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29100	200	2	0.69	32818350	1129	23.24	29100	29200	28950	37550	20250	28900	29068.51	16.62	-28	29300	29100	28850	28650	28400	29200	28750	30	8650	500	21380	50	1	6000000	1746	7.00	0.76	12	0.02	4160.00	38136.00	30300	20230510	-3.96	25500	20230726	14.12	29650	-1.85	20240219	27450	6.01	20240102	30300	-3.96	20230510	25500	14.12	20230726	0.45	N	023910	500	30 억	997328	N	N	1	N	N
9	20240229	090338	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29100	200	2	0.69	3519250	121	2.49	29100	29100	29050	37550	20250	28900	29084.71	16.62	-11	29300	29100	28850	28650	28400	29200	28750	30	8650	500	21380	50	1	6000000	1746	7.00	0.76	12	0.00	4160.00	38136.00	30300	20230510	-3.96	25500	20230726	14.12	29650	-1.85	20240219	27450	6.01	20240102	30300	-3.96	20230510	25500	14.12	20230726	0.45	N	023910	500	30 억	997328	N	N	1	N	N
10	20240228	160318	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28900	100	2	0.35	139802700	4857	104.59	28750	29050	28600	37400	20200	28800	28783.76	16.63	-433	29200	29000	28800	28600	28400	28900	28500	30	8600	500	21310	50	1	6000000	1734	6.95	0.76	12	0.08	4160.00	38136.00	30300	20230222	-4.62	25500	20230726	13.33	29650	-2.53	20240219	27450	5.28	20240102	30300	-4.62	20230510	25500	13.33	20230726	0.45	N	023910	500	30 억	997761	N	N	1	N	N
11	20240228	150321	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29000	200	2	0.69	134906750	4688	100.95	28750	29050	28600	37400	20200	28800	28777.04	16.63	-377	29200	29000	28800	28600	28400	28900	28500	30	8600	500	21310	50	1	6000000	1740	6.97	0.76	12	0.08	4160.00	38136.00	30300	20230222	-4.29	25500	20230726	13.73	29650	-2.19	20240219	27450	5.65	20240102	30300	-4.29	20230510	25500	13.73	20230726	0.45	N	023910	500	30 억	997761	N	N	0	N	N
12	20240228	140339	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28950	150	2	0.52	118238100	4113	88.57	28750	28950	28600	37400	20200	28800	28747.41	16.63	-120	29200	29000	28800	28600	28400	28900	28500	30	8600	500	21310	50	1	6000000	1737	6.96	0.76	12	0.07	4160.00	38136.00	30300	20230222	-4.46	25500	20230726	13.53	29650	-2.36	20240219	27450	5.46	20240102	30300	-4.46	20230510	25500	13.53	20230726	0.45	N	023910	500	30 억	997761	N	N	0	N	N
13	20240228	130339	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28900	100	2	0.35	102962050	3584	77.17	28750	28900	28600	37400	20200	28800	28728.25	16.63	-119	29200	29000	28800	28600	28400	28900	28500	30	8600	500	21310	50	1	6000000	1734	6.95	0.76	12	0.06	4160.00	38136.00	30300	20230222	-4.62	25500	20230726	13.33	29650	-2.53	20240219	27450	5.28	20240102	30300	-4.62	20230510	25500	13.33	20230726	0.45	N	023910	500	30 억	997761	N	N	0	N	N
14	20240228	120340	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28850	50	2	0.17	81624100	2843	61.22	28750	28900	28600	37400	20200	28800	28710.55	16.63	-23	29200	29000	28800	28600	28400	28900	28500	30	8600	500	21310	50	1	6000000	1731	6.94	0.76	12	0.05	4160.00	38136.00	30300	20230222	-4.79	25500	20230726	13.14	29650	-2.70	20240219	27450	5.10	20240102	30300	-4.79	20230510	25500	13.14	20230726	0.45	N	023910	500	30 억	997761	N	N	0	N	N
15	20240228	110325	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28850	50	2	0.17	65757650	2292	49.35	28750	28850	28600	37400	20200	28800	28690.07	16.63	-2	29200	29000	28800	28600	28400	28900	28500	30	8600	500	21310	50	1	6000000	1731	6.94	0.76	12	0.04	4160.00	38136.00	30300	20230222	-4.79	25500	20230726	13.14	29650	-2.70	20240219	27450	5.10	20240102	30300	-4.79	20230510	25500	13.14	20230726	0.45	N	023910	500	30 억	997761	N	N	0	N	N
16	20240228	100337	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28650	-150	5	-0.52	27521700	959	20.65	28750	28800	28600	37400	20200	28800	28698.33	16.63	-265	29200	29000	28800	28600	28400	28900	28500	30	8600	500	21310	50	1	6000000	1719	6.89	0.75	12	0.02	4160.00	38136.00	30300	20230222	-5.45	25500	20230726	12.35	29650	-3.37	20240219	27450	4.37	20240102	30300	-5.45	20230510	25500	12.35	20230726	0.45	N	023910	500	30 억	997761	N	N	0	N	N
17	20240228	090339	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28750	-50	5	-0.17	2473950	86	1.85	28750	28800	28750	37400	20200	28800	28766.86	16.63	13	29200	29000	28800	28600	28400	28900	28500	30	8600	500	21310	50	1	6000000	1725	6.91	0.75	12	0.00	4160.00	38136.00	30300	20230222	-5.12	25500	20230726	12.75	29650	-3.04	20240219	27450	4.74	20240102	30300	-5.12	20230510	25500	12.75	20230726	0.45	N	023910	500	30 억	997761	N	N	0	N	N
18	20240227	160339	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28800	-50	5	-0.17	133714100	4644	123.31	28900	29000	28600	37500	20200	28850	28792.87	16.65	-1517	29350	29100	28900	28650	28450	29000	28550	30	8650	500	21340	50	1	6000000	1728	6.92	0.76	12	0.08	4160.00	38136.00	30300	20230222	-4.95	25500	20230726	12.94	29650	-2.87	20240219	27450	4.92	20240102	30300	-4.95	20230510	25500	12.94	20230726	0.51	N	023910	500	30 억	999278	N	N	0	N	N
19	20240227	150339	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28850	0	3	0.00	129214200	4488	119.17	28900	29000	28600	37500	20200	28850	28791.04	16.65	-1523	29350	29100	28900	28650	28450	29000	28550	30	8650	500	21340	50	1	6000000	1731	6.94	0.76	12	0.07	4160.00	38136.00	30300	20230222	-4.79	25500	20230726	13.14	29650	-2.70	20240219	27450	5.10	20240102	30300	-4.79	20230510	25500	13.14	20230726	0.51	N	023910	500	30 억	999278	N	N	0	N	N
20	20240227	140339	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28950	100	2	0.35	107686900	3742	99.36	28900	29000	28600	37500	20200	28850	28777.90	16.65	-1277	29350	29100	28900	28650	28450	29000	28550	30	8650	500	21340	50	1	6000000	1737	6.96	0.76	12	0.06	4160.00	38136.00	30300	20230222	-4.46	25500	20230726	13.53	29650	-2.36	20240219	27450	5.46	20240102	30300	-4.46	20230510	25500	13.53	20230726	0.51	N	023910	500	30 억	999278	N	N	0	N	N
21	20240227	130316	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29000	150	2	0.52	85990400	2992	79.45	28900	29000	28600	37500	20200	28850	28740.11	16.65	-1047	29350	29100	28900	28650	28450	29000	28550	30	8650	500	21340	50	1	6000000	1740	6.97	0.76	12	0.05	4160.00	38136.00	30300	20230222	-4.29	25500	20230726	13.73	29650	-2.19	20240219	27450	5.65	20240102	30300	-4.29	20230510	25500	13.73	20230726	0.51	N	023910	500	30 억	999278	N	N	0	N	N
22	20240227	120341	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28700	-150	5	-0.52	65634800	2286	60.70	28900	28900	28600	37500	20200	28850	28711.64	16.65	-651	29350	29100	28900	28650	28450	29000	28550	30	8650	500	21340	50	1	6000000	1722	6.90	0.75	12	0.04	4160.00	38136.00	30300	20230222	-5.28	25500	20230726	12.55	29650	-3.20	20240219	27450	4.55	20240102	30300	-5.28	20230510	25500	12.55	20230726	0.51	N	023910	500	30 억	999278	N	N	0	N	N
23	20240227	110339	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28700	-150	5	-0.52	49131300	1711	45.43	28900	28900	28600	37500	20200	28850	28714.96	16.65	-422	29350	29100	28900	28650	28450	29000	28550	30	8650	500	21340	50	1	6000000	1722	6.90	0.75	12	0.03	4160.00	38136.00	30300	20230222	-5.28	25500	20230726	12.55	29650	-3.20	20240219	27450	4.55	20240102	30300	-5.28	20230510	25500	12.55	20230726	0.51	N	023910	500	30 억	999278	N	N	0	N	N
24	20240227	100338	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28650	-200	5	-0.69	41311050	1439	38.21	28900	28900	28600	37500	20200	28850	28708.17	16.65	-321	29350	29100	28900	28650	28450	29000	28550	30	8650	500	21340	50	1	6000000	1719	6.89	0.75	12	0.02	4160.00	38136.00	30300	20230222	-5.45	25500	20230726	12.35	29650	-3.37	20240219	27450	4.37	20240102	30300	-5.45	20230510	25500	12.35	20230726	0.51	N	023910	500	30 억	999278	N	N	0	N	N
25	20240227	090338	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28750	-100	5	-0.35	10822350	376	9.98	28900	28900	28750	37500	20200	28850	28782.85	16.65	-244	29350	29100	28900	28650	28450	29000	28550	30	8650	500	21340	50	1	6000000	1725	6.91	0.75	12	0.01	4160.00	38136.00	30300	20230222	-5.12	25500	20230726	12.75	29650	-3.04	20240219	27450	4.74	20240102	30300	-5.12	20230510	25500	12.75	20230726	0.51	N	023910	500	30 억	999278	N	N	0	N	N
26	20240226	160337	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28850	-50	5	-0.17	108031250	3750	29.76	29150	29150	28700	37550	20250	28900	28808.33	16.65	561	29433	29166	28933	28666	28433	29050	28550	30	8650	500	21380	50	1	6000000	1731	6.94	0.76	12	0.06	4160.00	38136.00	30450	20230220	-5.25	25500	20230726	13.14	29650	-2.70	20240219	27450	5.10	20240102	30300	-4.79	20230510	25500	13.14	20230726	0.52	N	023910	500	30 억	998717	N	N	2	N	N
27	20240226	150337	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28950	50	2	0.17	105837950	3674	29.16	29150	29150	28700	37550	20250	28900	28807.28	16.65	582	29433	29166	28933	28666	28433	29050	28550	30	8650	500	21380	50	1	6000000	1737	6.96	0.76	12	0.06	4160.00	38136.00	30450	20230220	-4.93	25500	20230726	13.53	29650	-2.36	20240219	27450	5.46	20240102	30300	-4.46	20230510	25500	13.53	20230726	0.52	N	023910	500	30 억	998717	N	N	2	N	N
28	20240226	140337	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28800	-100	5	-0.35	79271350	2753	21.85	29150	29150	28700	37550	20250	28900	28794.53	16.65	618	29433	29166	28933	28666	28433	29050	28550	30	8650	500	21380	50	1	6000000	1728	6.92	0.76	12	0.05	4160.00	38136.00	30450	20230220	-5.42	25500	20230726	12.94	29650	-2.87	20240219	27450	4.92	20240102	30300	-4.95	20230510	25500	12.94	20230726	0.52	N	023910	500	30 억	998717	N	N	2	N	N
29	20240226	130337	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28900	0	3	0.00	71791150	2494	19.80	29150	29150	28700	37550	20250	28900	28785.55	16.65	652	29433	29166	28933	28666	28433	29050	28550	30	8650	500	21380	50	1	6000000	1734	6.95	0.76	12	0.04	4160.00	38136.00	30450	20230220	-5.09	25500	20230726	13.33	29650	-2.53	20240219	27450	5.28	20240102	30300	-4.62	20230510	25500	13.33	20230726	0.52	N	023910	500	30 억	998717	N	N	2	N	N
30	20240226	120335	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28800	-100	5	-0.35	62377300	2167	17.20	29150	29150	28700	37550	20250	28900	28785.09	16.65	624	29433	29166	28933	28666	28433	29050	28550	30	8650	500	21380	50	1	6000000	1728	6.92	0.76	12	0.04	4160.00	38136.00	30450	20230220	-5.42	25500	20230726	12.94	29650	-2.87	20240219	27450	4.92	20240102	30300	-4.95	20230510	25500	12.94	20230726	0.52	N	023910	500	30 억	998717	N	N	2	N	N
31	20240226	110334	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28850	-50	5	-0.17	59178450	2056	16.32	29150	29150	28700	37550	20250	28900	28783.29	16.65	587	29433	29166	28933	28666	28433	29050	28550	30	8650	500	21380	50	1	6000000	1731	6.94	0.76	12	0.03	4160.00	38136.00	30450	20230220	-5.25	25500	20230726	13.14	29650	-2.70	20240219	27450	5.10	20240102	30300	-4.79	20230510	25500	13.14	20230726	0.52	N	023910	500	30 억	998717	N	N	2	N	N
32	20240226	100331	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28900	0	3	0.00	38525850	1338	10.62	29150	29150	28750	37550	20250	28900	28793.61	16.65	620	29433	29166	28933	28666	28433	29050	28550	30	8650	500	21380	50	1	6000000	1734	6.95	0.76	12	0.02	4160.00	38136.00	30450	20230220	-5.09	25500	20230726	13.33	29650	-2.53	20240219	27450	5.28	20240102	30300	-4.62	20230510	25500	13.33	20230726	0.52	N	023910	500	30 억	998717	N	N	2	N	N
33	20240226	090331	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28900	0	3	0.00	2674100	92	0.73	29150	29150	28900	37550	20250	28900	29066.30	16.65	-36	29433	29166	28933	28666	28433	29050	28550	30	8650	500	21380	50	1	6000000	1734	6.95	0.76	12	0.00	4160.00	38136.00	30450	20230220	-5.09	25500	20230726	13.33	29650	-2.53	20240219	27450	5.28	20240102	30300	-4.62	20230510	25500	13.33	20230726	0.52	N	023910	500	30 억	998717	N	N	2	N	N
34	20240223	160334	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28900	-250	5	-0.86	364041800	12599	164.52	29200	29200	28700	37850	20450	29150	28894.50	16.63	1087	29550	29350	29100	28900	28650	29225	28775	30	8700	500	21570	50	1	6000000	1734	6.95	0.76	12	0.21	4160.00	38136.00	30450	20230217	-5.09	25500	20230726	13.33	29650	-2.53	20240219	27450	5.28	20240102	30300	-4.62	20230510	25500	13.33	20230726	0.54	N	023910	500	30 억	997530	N	N	2	N	N
35	20240223	150331	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28900	-250	5	-0.86	356176150	12327	160.97	29200	29200	28700	37850	20450	29150	28893.98	16.63	1124	29550	29350	29100	28900	28650	29225	28775	30	8700	500	21570	50	1	6000000	1734	6.95	0.76	12	0.21	4160.00	38136.00	30450	20230217	-5.09	25500	20230726	13.33	29650	-2.53	20240219	27450	5.28	20240102	30300	-4.62	20230510	25500	13.33	20230726	0.54	N	023910	500	30 억	997530	N	N	2	N	N
36	20240223	140331	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28800	-350	5	-1.20	294281700	10177	132.89	29200	29200	28700	37850	20450	29150	28916.35	16.63	656	29550	29350	29100	28900	28650	29225	28775	30	8700	500	21570	50	1	6000000	1728	6.92	0.76	12	0.17	4160.00	38136.00	30450	20230217	-5.42	25500	20230726	12.94	29650	-2.87	20240219	27450	4.92	20240102	30300	-4.95	20230510	25500	12.94	20230726	0.54	N	023910	500	30 억	997530	N	N	2	N	N
37	20240223	130331	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28900	-250	5	-0.86	174053050	6000	78.35	29200	29200	28850	37850	20450	29150	29008.84	16.63	-425	29550	29350	29100	28900	28650	29225	28775	30	8700	500	21570	50	1	6000000	1734	6.95	0.76	12	0.10	4160.00	38136.00	30450	20230217	-5.09	25500	20230726	13.33	29650	-2.53	20240219	27450	5.28	20240102	30300	-4.62	20230510	25500	13.33	20230726	0.54	N	023910	500	30 억	997530	N	N	2	N	N
38	20240223	120332	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29150	0	3	0.00	82358600	2832	36.98	29200	29200	28950	37850	20450	29150	29081.43	16.63	-338	29550	29350	29100	28900	28650	29225	28775	30	8700	500	21570	50	1	6000000	1749	7.01	0.76	12	0.05	4160.00	38136.00	30450	20230217	-4.27	25500	20230726	14.31	29650	-1.69	20240219	27450	6.19	20240102	30300	-3.80	20230510	25500	14.31	20230726	0.54	N	023910	500	30 억	997530	N	N	2	N	N
39	20240223	110330	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29050	-100	5	-0.34	57690250	1984	25.91	29200	29200	29000	37850	20450	29150	29077.75	16.63	-55	29550	29350	29100	28900	28650	29225	28775	30	8700	500	21570	50	1	6000000	1743	6.98	0.76	12	0.03	4160.00	38136.00	30450	20230217	-4.60	25500	20230726	13.92	29650	-2.02	20240219	27450	5.83	20240102	30300	-4.13	20230510	25500	13.92	20230726	0.54	N	023910	500	30 억	997530	N	N	2	N	N
40	20240223	100330	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29000	-150	5	-0.51	22486500	773	10.09	29200	29200	29000	37850	20450	29150	29089.91	16.63	-132	29550	29350	29100	28900	28650	29225	28775	30	8700	500	21570	50	1	6000000	1740	6.97	0.76	12	0.01	4160.00	38136.00	30450	20230217	-4.76	25500	20230726	13.73	29650	-2.19	20240219	27450	5.65	20240102	30300	-4.29	20230510	25500	13.73	20230726	0.54	N	023910	500	30 억	997530	N	N	2	N	N
41	20240223	090329	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29050	-100	5	-0.34	4289400	147	1.92	29200	29200	29050	37850	20450	29150	29179.59	16.63	-16	29550	29350	29100	28900	28650	29225	28775	30	8700	500	21570	50	1	6000000	1743	6.98	0.76	12	0.00	4160.00	38136.00	30450	20230217	-4.60	25500	20230726	13.92	29650	-2.02	20240219	27450	5.83	20240102	30300	-4.13	20230510	25500	13.92	20230726	0.54	N	023910	500	30 억	997530	N	N	2	N	N
42	20240222	160324	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29150	100	2	0.34	223001700	7658	66.16	29200	29300	28850	37750	20350	29050	29120.10	16.63	-1560	29483	29266	29133	28916	28783	29200	28850	30	8700	500	21490	50	1	6000000	1749	7.01	0.76	12	0.13	4160.00	38136.00	30450	20230217	-4.27	25500	20230726	14.31	29650	-1.69	20240219	27450	6.19	20240102	30300	-3.80	20230222	25500	14.31	20230726	0.57	N	023910	500	30 억	997768	N	N	2	N	N
43	20240222	150331	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29150	100	2	0.34	216906800	7449	64.35	29200	29300	28850	37750	20350	29050	29118.92	16.63	-1595	29483	29266	29133	28916	28783	29200	28850	30	8700	500	21490	50	1	6000000	1749	7.01	0.76	12	0.12	4160.00	38136.00	30450	20230217	-4.27	25500	20230726	14.31	29650	-1.69	20240219	27450	6.19	20240102	30300	-3.80	20230222	25500	14.31	20230726	0.57	N	023910	500	30 억	997768	N	N	0	N	N
44	20240222	140331	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29200	150	2	0.52	170769600	5866	50.68	29200	29300	28850	37750	20350	29050	29111.76	16.63	-1144	29483	29266	29133	28916	28783	29200	28850	30	8700	500	21490	50	1	6000000	1752	7.02	0.77	12	0.10	4160.00	38136.00	30450	20230217	-4.11	25500	20230726	14.51	29650	-1.52	20240219	27450	6.38	20240102	30300	-3.63	20230222	25500	14.51	20230726	0.57	N	023910	500	30 억	997768	N	N	0	N	N
45	20240222	130323	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29200	150	2	0.52	127665000	4390	37.93	29200	29200	28850	37750	20350	29050	29080.87	16.63	-751	29483	29266	29133	28916	28783	29200	28850	30	8700	500	21490	50	1	6000000	1752	7.02	0.77	12	0.07	4160.00	38136.00	30450	20230217	-4.11	25500	20230726	14.51	29650	-1.52	20240219	27450	6.38	20240102	30300	-3.63	20230222	25500	14.51	20230726	0.57	N	023910	500	30 억	997768	N	N	0	N	N
46	20240222	120330	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29100	50	2	0.17	115746200	3981	34.39	29200	29200	28850	37750	20350	29050	29074.65	16.63	-838	29483	29266	29133	28916	28783	29200	28850	30	8700	500	21490	50	1	6000000	1746	7.00	0.76	12	0.07	4160.00	38136.00	30450	20230217	-4.43	25500	20230726	14.12	29650	-1.85	20240219	27450	6.01	20240102	30300	-3.96	20230222	25500	14.12	20230726	0.57	N	023910	500	30 억	997768	N	N	0	N	N
47	20240222	110328	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29050	0	3	0.00	111963550	3851	33.27	29200	29200	28850	37750	20350	29050	29073.89	16.63	-924	29483	29266	29133	28916	28783	29200	28850	30	8700	500	21490	50	1	6000000	1743	6.98	0.76	12	0.06	4160.00	38136.00	30450	20230217	-4.60	25500	20230726	13.92	29650	-2.02	20240219	27450	5.83	20240102	30300	-4.13	20230222	25500	13.92	20230726	0.57	N	023910	500	30 억	997768	N	N	0	N	N
48	20240222	100326	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29050	0	3	0.00	97403350	3349	28.93	29200	29200	28850	37750	20350	29050	29084.31	16.63	-682	29483	29266	29133	28916	28783	29200	28850	30	8700	500	21490	50	1	6000000	1743	6.98	0.76	12	0.06	4160.00	38136.00	30450	20230217	-4.60	25500	20230726	13.92	29650	-2.02	20240219	27450	5.83	20240102	30300	-4.13	20230222	25500	13.92	20230726	0.57	N	023910	500	30 억	997768	N	N	0	N	N
49	20240222	090330	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29050	0	3	0.00	729100	25	0.22	29200	29200	29050	37750	20350	29050	29164.00	16.63	-9	29483	29266	29133	28916	28783	29200	28850	30	8700	500	21490	50	1	6000000	1743	6.98	0.76	12	0.00	4160.00	38136.00	30450	20230217	-4.60	25500	20230726	13.92	29650	-2.02	20240219	27450	5.83	20240102	30300	-4.13	20230222	25500	13.92	20230726	0.57	N	023910	500	30 억	997768	N	N	0	N	N
50	20240221	160327	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29050	-150	5	-0.51	337151600	11575	80.70	29200	29350	29000	37950	20450	29200	29127.57	16.55	-195	29800	29500	29250	28950	28700	29375	28825	30	8750	500	21600	50	1	6000000	1743	6.98	0.76	12	0.19	4160.00	38136.00	30600	20230215	-5.07	25500	20230726	13.92	29650	-2.02	20240219	27450	5.83	20240102	30300	-4.13	20230222	25500	13.92	20230726	0.55	N	023910	500	30 억	992869	N	N	3	N	N
51	20240221	150324	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29200	0	3	0.00	299264900	10272	71.61	29200	29350	29000	37950	20450	29200	29134.04	16.55	-369	29800	29500	29250	28950	28700	29375	28825	30	8750	500	21600	50	1	6000000	1752	7.02	0.77	12	0.17	4160.00	38136.00	30600	20230215	-4.58	25500	20230726	14.51	29650	-1.52	20240219	27450	6.38	20240102	30300	-3.63	20230222	25500	14.51	20230726	0.55	N	023910	500	30 억	992869	N	N	3	N	N
52	20240221	140326	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29150	-50	5	-0.17	250560550	8600	59.96	29200	29350	29000	37950	20450	29200	29134.95	16.55	-465	29800	29500	29250	28950	28700	29375	28825	30	8750	500	21600	50	1	6000000	1749	7.01	0.76	12	0.14	4160.00	38136.00	30600	20230215	-4.74	25500	20230726	14.31	29650	-1.69	20240219	27450	6.19	20240102	30300	-3.80	20230222	25500	14.31	20230726	0.55	N	023910	500	30 억	992869	N	N	3	N	N
53	20240221	130325	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29200	0	3	0.00	169338450	5808	40.49	29200	29350	29000	37950	20450	29200	29156.07	16.55	-812	29800	29500	29250	28950	28700	29375	28825	30	8750	500	21600	50	1	6000000	1752	7.02	0.77	12	0.10	4160.00	38136.00	30600	20230215	-4.58	25500	20230726	14.51	29650	-1.52	20240219	27450	6.38	20240102	30300	-3.63	20230222	25500	14.51	20230726	0.55	N	023910	500	30 억	992869	N	N	3	N	N
54	20240221	120326	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29300	100	2	0.34	136078100	4669	32.55	29200	29350	29000	37950	20450	29200	29145.02	16.55	-45	29800	29500	29250	28950	28700	29375	28825	30	8750	500	21600	50	1	6000000	1758	7.04	0.77	12	0.08	4160.00	38136.00	30600	20230215	-4.25	25500	20230726	14.90	29650	-1.18	20240219	27450	6.74	20240102	30300	-3.30	20230222	25500	14.90	20230726	0.55	N	023910	500	30 억	992869	N	N	3	N	N
55	20240221	110328	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29200	0	3	0.00	122825700	4216	29.39	29200	29350	29000	37950	20450	29200	29133.23	16.55	134	29800	29500	29250	28950	28700	29375	28825	30	8750	500	21600	50	1	6000000	1752	7.02	0.77	12	0.07	4160.00	38136.00	30600	20230215	-4.58	25500	20230726	14.51	29650	-1.52	20240219	27450	6.38	20240102	30300	-3.63	20230222	25500	14.51	20230726	0.55	N	023910	500	30 억	992869	N	N	3	N	N
56	20240221	100326	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29200	0	3	0.00	114225950	3921	27.34	29200	29350	29000	37950	20450	29200	29131.84	16.55	139	29800	29500	29250	28950	28700	29375	28825	30	8750	500	21600	50	1	6000000	1752	7.02	0.77	12	0.07	4160.00	38136.00	30600	20230215	-4.58	25500	20230726	14.51	29650	-1.52	20240219	27450	6.38	20240102	30300	-3.63	20230222	25500	14.51	20230726	0.55	N	023910	500	30 억	992869	N	N	3	N	N
57	20240221	090323	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29200	0	3	0.00	1197200	41	0.29	29200	29200	29200	37950	20450	29200	29200.00	16.55	-5	29800	29500	29250	28950	28700	29375	28825	30	8750	500	21600	50	1	6000000	1752	7.02	0.77	12	0.00	4160.00	38136.00	30600	20230215	-4.58	25500	20230726	14.51	29650	-1.52	20240219	27450	6.38	20240102	30300	-3.63	20230222	25500	14.51	20230726	0.55	N	023910	500	30 억	992869	N	N	3	N	N
58	20240220	160320	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29200	-350	5	-1.18	419396450	14344	55.24	29550	29550	29000	38400	20700	29550	29238.51	16.50	-2210	30183	29866	29333	29016	28483	30025	29175	30	8850	500	21860	50	1	6000000	1752	7.02	0.77	12	0.24	4160.00	38136.00	30750	20230214	-5.04	25500	20230726	14.51	29650	-1.52	20240219	27450	6.38	20240102	30450	-4.11	20230220	25500	14.51	20230726	0.56	N	023910	500	30 억	989922	N	N	3	N	N
59	20240220	150323	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29200	-350	5	-1.18	370782350	12677	48.82	29550	29550	29000	38400	20700	29550	29248.43	16.50	-2196	30183	29866	29333	29016	28483	30025	29175	30	8850	500	21860	50	1	6000000	1752	7.02	0.77	12	0.21	4160.00	38136.00	30750	20230214	-5.04	25500	20230726	14.51	29650	-1.52	20240219	27450	6.38	20240102	30450	-4.11	20230220	25500	14.51	20230726	0.56	N	023910	500	30 억	989922	N	N	4	N	N
60	20240220	140323	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29400	-150	5	-0.51	211096500	7191	27.69	29550	29550	29200	38400	20700	29550	29355.65	16.50	-2901	30183	29866	29333	29016	28483	30025	29175	30	8850	500	21860	50	1	6000000	1764	7.07	0.77	12	0.12	4160.00	38136.00	30750	20230214	-4.39	25500	20230726	15.29	29650	-0.84	20240219	27450	7.10	20240102	30450	-3.45	20230220	25500	15.29	20230726	0.56	N	023910	500	30 억	989922	N	N	4	N	N
61	20240220	130324	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29450	-100	5	-0.34	176395300	6006	23.13	29550	29550	29200	38400	20700	29550	29369.85	16.50	-2325	30183	29866	29333	29016	28483	30025	29175	30	8850	500	21860	50	1	6000000	1767	7.08	0.77	12	0.10	4160.00	38136.00	30750	20230214	-4.23	25500	20230726	15.49	29650	-0.67	20240219	27450	7.29	20240102	30450	-3.28	20230220	25500	15.49	20230726	0.56	N	023910	500	30 억	989922	N	N	4	N	N
62	20240220	120322	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29400	-150	5	-0.51	150406850	5122	19.72	29550	29550	29200	38400	20700	29550	29364.87	16.50	-2214	30183	29866	29333	29016	28483	30025	29175	30	8850	500	21860	50	1	6000000	1764	7.07	0.77	12	0.09	4160.00	38136.00	30750	20230214	-4.39	25500	20230726	15.29	29650	-0.84	20240219	27450	7.10	20240102	30450	-3.45	20230220	25500	15.29	20230726	0.56	N	023910	500	30 억	989922	N	N	4	N	N
63	20240220	110322	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29250	-300	5	-1.02	106029250	3609	13.90	29550	29550	29200	38400	20700	29550	29379.12	16.50	-1812	30183	29866	29333	29016	28483	30025	29175	30	8850	500	21860	50	1	6000000	1755	7.03	0.77	12	0.06	4160.00	38136.00	30750	20230214	-4.88	25500	20230726	14.71	29650	-1.35	20240219	27450	6.56	20240102	30450	-3.94	20230220	25500	14.71	20230726	0.56	N	023910	500	30 억	989922	N	N	4	N	N
64	20240220	100312	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29450	-100	5	-0.34	46793200	1590	6.12	29550	29550	29300	38400	20700	29550	29429.69	16.50	-717	30183	29866	29333	29016	28483	30025	29175	30	8850	500	21860	50	1	6000000	1767	7.08	0.77	12	0.03	4160.00	38136.00	30750	20230214	-4.23	25500	20230726	15.49	29650	-0.67	20240219	27450	7.29	20240102	30450	-3.28	20230220	25500	15.49	20230726	0.56	N	023910	500	30 억	989922	N	N	4	N	N
65	20240220	090324	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29350	-200	5	-0.68	10520400	357	1.37	29550	29550	29350	38400	20700	29550	29468.91	16.50	-199	30183	29866	29333	29016	28483	30025	29175	30	8850	500	21860	50	1	6000000	1761	7.06	0.77	12	0.01	4160.00	38136.00	30750	20230214	-4.55	25500	20230726	15.10	29650	-1.01	20240219	27450	6.92	20240102	30450	-3.61	20230220	25500	15.10	20230726	0.56	N	023910	500	30 억	989922	N	N	4	N	N
66	20240219	160323	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29550	700	2	2.43	763611550	25969	413.26	28900	29650	28800	37500	20200	28850	29404.11	16.37	4105	29216	29032	28716	28532	28216	29125	28625	30	8650	500	21340	50	1	6000000	1773	7.10	0.77	12	0.43	4160.00	38136.00	30950	20230213	-4.52	25500	20230726	15.88	29650	-0.34	20240219	27450	7.65	20240102	30450	-2.96	20230220	25500	15.88	20230726	0.57	N	023910	500	30 억	982189	N	N	4	N	N
67	20240219	150325	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29550	700	2	2.43	745456250	25354	403.47	28900	29650	28800	37500	20200	28850	29401.92	16.37	4117	29216	29032	28716	28532	28216	29125	28625	30	8650	500	21340	50	1	6000000	1773	7.10	0.77	12	0.42	4160.00	38136.00	30950	20230213	-4.52	25500	20230726	15.88	29650	-0.34	20240219	27450	7.65	20240102	30450	-2.96	20230220	25500	15.88	20230726	0.57	N	023910	500	30 억	982189	N	N	7	N	N
68	20240219	140325	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29550	700	2	2.43	673812850	22927	364.85	28900	29650	28800	37500	20200	28850	29389.49	16.37	4084	29216	29032	28716	28532	28216	29125	28625	30	8650	500	21340	50	1	6000000	1773	7.10	0.77	12	0.38	4160.00	38136.00	30950	20230213	-4.52	25500	20230726	15.88	29650	-0.34	20240219	27450	7.65	20240102	30450	-2.96	20230220	25500	15.88	20230726	0.57	N	023910	500	30 억	982189	N	N	7	N	N
69	20240219	130325	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29500	650	2	2.25	584602450	19899	316.66	28900	29650	28800	37500	20200	28850	29378.48	16.37	3598	29216	29032	28716	28532	28216	29125	28625	30	8650	500	21340	50	1	6000000	1770	7.09	0.77	12	0.33	4160.00	38136.00	30950	20230213	-4.68	25500	20230726	15.69	29650	-0.51	20240219	27450	7.47	20240102	30450	-3.12	20230220	25500	15.69	20230726	0.57	N	023910	500	30 억	982189	N	N	7	N	N
70	20240219	120323	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29450	600	2	2.08	389596200	13296	211.58	28900	29500	28800	37500	20200	28850	29301.76	16.37	3404	29216	29032	28716	28532	28216	29125	28625	30	8650	500	21340	50	1	6000000	1767	7.08	0.77	12	0.22	4160.00	38136.00	30950	20230213	-4.85	25500	20230726	15.49	29500	-0.17	20240219	27450	7.29	20240102	30450	-3.28	20230220	25500	15.49	20230726	0.57	N	023910	500	30 억	982189	N	N	7	N	N
71	20240219	110323	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29350	500	2	1.73	330504400	11285	179.58	28900	29500	28800	37500	20200	28850	29287.05	16.37	2370	29216	29032	28716	28532	28216	29125	28625	30	8650	500	21340	50	1	6000000	1761	7.06	0.77	12	0.19	4160.00	38136.00	30950	20230213	-5.17	25500	20230726	15.10	29500	-0.51	20240219	27450	6.92	20240102	30450	-3.61	20230220	25500	15.10	20230726	0.57	N	023910	500	30 억	982189	N	N	7	N	N
72	20240219	100321	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	29400	550	2	1.91	241055050	8237	131.08	28900	29500	28800	37500	20200	28850	29264.91	16.37	1802	29216	29032	28716	28532	28216	29125	28625	30	8650	500	21340	50	1	6000000	1764	7.07	0.77	12	0.14	4160.00	38136.00	30950	20230213	-5.01	25500	20230726	15.29	29500	-0.34	20240219	27450	7.10	20240102	30450	-3.45	20230220	25500	15.29	20230726	0.57	N	023910	500	30 억	982189	N	N	7	N	N
73	20240219	090322	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28950	100	2	0.35	3552700	123	1.96	28900	28950	28850	37500	20200	28850	28883.74	16.37	-43	29216	29032	28716	28532	28216	29125	28625	30	8650	500	21340	50	1	6000000	1737	6.96	0.76	12	0.00	4160.00	38136.00	30950	20230213	-6.46	25500	20230726	13.53	29300	-1.19	20240110	27450	5.46	20240102	30450	-4.93	20230220	25500	13.53	20230726	0.57	N	023910	500	30 억	982189	N	N	7	N	N
74	20240216	160320	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28850	250	2	0.87	179805600	6284	80.46	28650	28900	28400	37150	20050	28600	28613.24	16.32	97	28900	28750	28550	28400	28200	28650	28300	30	8550	500	21160	50	1	6000000	1731	6.94	0.76	12	0.10	4160.00	38136.00	30950	20230213	-6.79	25500	20230726	13.14	29300	-1.54	20240110	27450	5.10	20240102	30450	-5.25	20230217	25500	13.14	20230726	0.59	N	023910	500	30 억	979187	N	N	7	N	N
75	20240216	150321	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28900	300	2	1.05	178044250	6223	79.68	28650	28900	28400	37150	20050	28600	28610.68	16.32	71	28900	28750	28550	28400	28200	28650	28300	30	8550	500	21160	50	1	6000000	1734	6.95	0.76	12	0.10	4160.00	38136.00	30950	20230213	-6.62	25500	20230726	13.33	29300	-1.37	20240110	27450	5.28	20240102	30450	-5.09	20230217	25500	13.33	20230726	0.59	N	023910	500	30 억	979187	N	N	10	N	N
76	20240216	140324	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28850	250	2	0.87	150711450	5276	67.55	28650	28850	28400	37150	20050	28600	28565.48	16.32	-110	28900	28750	28550	28400	28200	28650	28300	30	8550	500	21160	50	1	6000000	1731	6.94	0.76	12	0.09	4160.00	38136.00	30950	20230213	-6.79	25500	20230726	13.14	29300	-1.54	20240110	27450	5.10	20240102	30450	-5.25	20230217	25500	13.14	20230726	0.59	N	023910	500	30 억	979187	N	N	10	N	N
77	20240216	130320	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28800	200	2	0.70	137746400	4826	61.79	28650	28800	28400	37150	20050	28600	28542.56	16.32	-185	28900	28750	28550	28400	28200	28650	28300	30	8550	500	21160	50	1	6000000	1728	6.92	0.76	12	0.08	4160.00	38136.00	30950	20230213	-6.95	25500	20230726	12.94	29300	-1.71	20240110	27450	4.92	20240102	30450	-5.42	20230217	25500	12.94	20230726	0.59	N	023910	500	30 억	979187	N	N	10	N	N
78	20240216	120322	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28750	150	2	0.52	125047050	4384	56.13	28650	28750	28400	37150	20050	28600	28523.51	16.32	-216	28900	28750	28550	28400	28200	28650	28300	30	8550	500	21160	50	1	6000000	1725	6.91	0.75	12	0.07	4160.00	38136.00	30950	20230213	-7.11	25500	20230726	12.75	29300	-1.88	20240110	27450	4.74	20240102	30450	-5.58	20230217	25500	12.75	20230726	0.59	N	023910	500	30 억	979187	N	N	10	N	N
79	20240216	110323	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28650	50	2	0.17	97153000	3410	43.66	28650	28650	28400	37150	20050	28600	28490.62	16.32	-233	28900	28750	28550	28400	28200	28650	28300	30	8550	500	21160	50	1	6000000	1719	6.89	0.75	12	0.06	4160.00	38136.00	30950	20230213	-7.43	25500	20230726	12.35	29300	-2.22	20240110	27450	4.37	20240102	30450	-5.91	20230217	25500	12.35	20230726	0.59	N	023910	500	30 억	979187	N	N	10	N	N
80	20240216	100321	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28500	-100	5	-0.35	21987300	771	9.87	28650	28650	28400	37150	20050	28600	28517.90	16.32	-196	28900	28750	28550	28400	28200	28650	28300	30	8550	500	21160	50	1	6000000	1710	6.85	0.75	12	0.01	4160.00	38136.00	30950	20230213	-7.92	25500	20230726	11.76	29300	-2.73	20240110	27450	3.83	20240102	30450	-6.40	20230217	25500	11.76	20230726	0.59	N	023910	500	30 억	979187	N	N	10	N	N
81	20240216	090316	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28600	0	3	0.00	2947950	103	1.32	28650	28650	28600	37150	20050	28600	28620.87	16.32	-27	28900	28750	28550	28400	28200	28650	28300	30	8550	500	21160	50	1	6000000	1716	6.88	0.75	12	0.00	4160.00	38136.00	30950	20230213	-7.59	25500	20230726	12.16	29300	-2.39	20240110	27450	4.19	20240102	30450	-6.08	20230217	25500	12.16	20230726	0.59	N	023910	500	30 억	979187	N	N	10	N	N
82	20240215	160320	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28600	-50	5	-0.17	219388600	7709	104.12	28700	28700	28350	37200	20100	28650	28458.74	16.31	-630	29016	28832	28616	28432	28216	28725	28325	30	8550	500	21200	50	1	6000000	1716	6.88	0.75	12	0.13	4160.00	38136.00	30950	20230213	-7.59	25500	20230726	12.16	29300	-2.39	20240110	27450	4.19	20240102	30600	-6.54	20230215	25500	12.16	20230726	0.58	N	023910	500	30 억	978317	N	N	10	N	N
83	20240215	150321	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28600	-50	5	-0.17	216366000	7603	102.69	28700	28700	28350	37200	20100	28650	28457.98	16.31	-617	29016	28832	28616	28432	28216	28725	28325	30	8550	500	21200	50	1	6000000	1716	6.88	0.75	12	0.13	4160.00	38136.00	30950	20230213	-7.59	25500	20230726	12.16	29300	-2.39	20240110	27450	4.19	20240102	30600	-6.54	20230215	25500	12.16	20230726	0.58	N	023910	500	30 억	978317	N	N	11	N	N
84	20240215	140319	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28600	-50	5	-0.17	146967650	5166	69.77	28700	28700	28350	37200	20100	28650	28449.02	16.31	-683	29016	28832	28616	28432	28216	28725	28325	30	8550	500	21200	50	1	6000000	1716	6.88	0.75	12	0.09	4160.00	38136.00	30950	20230213	-7.59	25500	20230726	12.16	29300	-2.39	20240110	27450	4.19	20240102	30600	-6.54	20230215	25500	12.16	20230726	0.58	N	023910	500	30 억	978317	N	N	11	N	N
85	20240215	130318	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28550	-100	5	-0.35	131984000	4641	62.68	28700	28700	28350	37200	20100	28650	28438.70	16.31	-535	29016	28832	28616	28432	28216	28725	28325	30	8550	500	21200	50	1	6000000	1713	6.86	0.75	12	0.08	4160.00	38136.00	30950	20230213	-7.75	25500	20230726	11.96	29300	-2.56	20240110	27450	4.01	20240102	30600	-6.70	20230215	25500	11.96	20230726	0.58	N	023910	500	30 억	978317	N	N	11	N	N
86	20240215	120319	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28550	-100	5	-0.35	122597250	4312	58.24	28700	28700	28350	37200	20100	28650	28431.64	16.31	-536	29016	28832	28616	28432	28216	28725	28325	30	8550	500	21200	50	1	6000000	1713	6.86	0.75	12	0.07	4160.00	38136.00	30950	20230213	-7.75	25500	20230726	11.96	29300	-2.56	20240110	27450	4.01	20240102	30600	-6.70	20230215	25500	11.96	20230726	0.58	N	023910	500	30 억	978317	N	N	11	N	N
87	20240215	110317	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28450	-200	5	-0.70	95447850	3359	45.37	28700	28700	28350	37200	20100	28650	28415.56	16.31	-532	29016	28832	28616	28432	28216	28725	28325	30	8550	500	21200	50	1	6000000	1707	6.84	0.75	12	0.06	4160.00	38136.00	30950	20230213	-8.08	25500	20230726	11.57	29300	-2.90	20240110	27450	3.64	20240102	30600	-7.03	20230215	25500	11.57	20230726	0.58	N	023910	500	30 억	978317	N	N	11	N	N
88	20240215	100318	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28550	-100	5	-0.35	65852950	2317	31.29	28700	28700	28350	37200	20100	28650	28421.64	16.31	-215	29016	28832	28616	28432	28216	28725	28325	30	8550	500	21200	50	1	6000000	1713	6.86	0.75	12	0.04	4160.00	38136.00	30950	20230213	-7.75	25500	20230726	11.96	29300	-2.56	20240110	27450	4.01	20240102	30600	-6.70	20230215	25500	11.96	20230726	0.58	N	023910	500	30 억	978317	N	N	11	N	N
89	20240215	090316	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28500	-150	5	-0.52	6502050	228	3.08	28700	28700	28500	37200	20100	28650	28517.76	16.31	47	29016	28832	28616	28432	28216	28725	28325	30	8550	500	21200	50	1	6000000	1710	6.85	0.75	12	0.00	4160.00	38136.00	30950	20230213	-7.92	25500	20230726	11.76	29300	-2.73	20240110	27450	3.83	20240102	30600	-6.86	20230215	25500	11.76	20230726	0.58	N	023910	500	30 억	978317	N	N	11	N	N
90	20240214	160316	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28650	-50	5	-0.17	211434550	7404	114.79	28700	28800	28400	37300	20100	28700	28556.80	16.29	1013	29233	28966	28783	28516	28333	28875	28425	30	8600	500	21230	50	1	6000000	1719	6.89	0.75	12	0.12	4160.00	38136.00	30950	20230213	-7.43	25500	20230726	12.35	29300	-2.22	20240110	27450	4.37	20240102	30750	-6.83	20230214	25500	12.35	20230726	0.60	N	023910	500	30 억	977302	N	N	11	N	N
91	20240214	150317	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28600	-100	5	-0.35	172709900	6048	93.77	28700	28800	28400	37300	20100	28700	28556.53	16.29	1013	29233	28966	28783	28516	28333	28875	28425	30	8600	500	21230	50	1	6000000	1716	6.88	0.75	12	0.10	4160.00	38136.00	30950	20230213	-7.59	25500	20230726	12.16	29300	-2.39	20240110	27450	4.19	20240102	30750	-6.99	20230214	25500	12.16	20230726	0.60	N	023910	500	30 억	977302	N	N	0	N	N
92	20240214	140315	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28650	-50	5	-0.17	148863500	5215	80.85	28700	28800	28400	37300	20100	28700	28545.25	16.29	1303	29233	28966	28783	28516	28333	28875	28425	30	8600	500	21230	50	1	6000000	1719	6.89	0.75	12	0.09	4160.00	38136.00	30950	20230213	-7.43	25500	20230726	12.35	29300	-2.22	20240110	27450	4.37	20240102	30750	-6.83	20230214	25500	12.35	20230726	0.60	N	023910	500	30 억	977302	N	N	0	N	N
93	20240214	130317	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28600	-100	5	-0.35	134725100	4721	73.19	28700	28800	28400	37300	20100	28700	28537.41	16.29	1130	29233	28966	28783	28516	28333	28875	28425	30	8600	500	21230	50	1	6000000	1716	6.88	0.75	12	0.08	4160.00	38136.00	30950	20230213	-7.59	25500	20230726	12.16	29300	-2.39	20240110	27450	4.19	20240102	30750	-6.99	20230214	25500	12.16	20230726	0.60	N	023910	500	30 억	977302	N	N	0	N	N
94	20240214	120315	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28700	0	3	0.00	117784650	4129	64.02	28700	28800	28400	37300	20100	28700	28526.19	16.29	1108	29233	28966	28783	28516	28333	28875	28425	30	8600	500	21230	50	1	6000000	1722	6.90	0.75	12	0.07	4160.00	38136.00	30950	20230213	-7.27	25500	20230726	12.55	29300	-2.05	20240110	27450	4.55	20240102	30750	-6.67	20230214	25500	12.55	20230726	0.60	N	023910	500	30 억	977302	N	N	0	N	N
95	20240214	110317	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28650	-50	5	-0.17	106003000	3718	57.64	28700	28800	28400	37300	20100	28700	28510.76	16.29	1012	29233	28966	28783	28516	28333	28875	28425	30	8600	500	21230	50	1	6000000	1719	6.89	0.75	12	0.06	4160.00	38136.00	30950	20230213	-7.43	25500	20230726	12.35	29300	-2.22	20240110	27450	4.37	20240102	30750	-6.83	20230214	25500	12.35	20230726	0.60	N	023910	500	30 억	977302	N	N	0	N	N
96	20240214	090312	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28500	-200	5	-0.70	27974450	981	15.21	28700	28700	28450	37300	20100	28700	28516.26	16.29	-39	29233	28966	28783	28516	28333	28875	28425	30	8600	500	21230	50	1	6000000	1710	6.85	0.75	12	0.02	4160.00	38136.00	30950	20230213	-7.92	25500	20230726	11.76	29300	-2.73	20240110	27450	3.83	20240102	30750	-7.32	20230214	25500	11.76	20230726	0.60	N	023910	500	30 억	977302	N	N	0	N	N
97	20240213	160312	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28700	-250	5	-0.86	185353650	6450	95.51	29050	29050	28600	37600	20300	28950	28737.06	16.30	-988	29450	29200	29050	28800	28650	29125	28725	30	8650	500	21420	50	1	6000000	1722	6.90	0.75	12	0.11	4160.00	38136.00	30950	20230213	-7.27	25500	20230726	12.55	29300	-2.05	20240110	27450	4.55	20240102	30950	-7.27	20230213	25500	12.55	20230726	0.61	N	023910	500	30 억	978072	N	N	0	N	N
98	20240213	150309	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28750	-200	5	-0.69	174788950	6082	90.06	29050	29050	28600	37600	20300	28950	28738.73	16.30	-928	29450	29200	29050	28800	28650	29125	28725	30	8650	500	21420	50	1	6000000	1725	6.91	0.75	12	0.10	4160.00	38136.00	30950	20230213	-7.11	25500	20230726	12.75	29300	-1.88	20240110	27450	4.74	20240102	30950	-7.11	20230213	25500	12.75	20230726	0.61	N	023910	500	30 억	978072	N	N	0	N	N
99	20240213	140318	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28700	-250	5	-0.86	152529350	5308	78.60	29050	29050	28600	37600	20300	28950	28735.75	16.30	-553	29450	29200	29050	28800	28650	29125	28725	30	8650	500	21420	50	1	6000000	1722	6.90	0.75	12	0.09	4160.00	38136.00	30950	20230213	-7.27	25500	20230726	12.55	29300	-2.05	20240110	27450	4.55	20240102	30950	-7.27	20230213	25500	12.55	20230726	0.61	N	023910	500	30 억	978072	N	N	0	N	N
100	20240213	130314	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28700	-250	5	-0.86	141000250	4906	72.65	29050	29050	28600	37600	20300	28950	28740.37	16.30	-517	29450	29200	29050	28800	28650	29125	28725	30	8650	500	21420	50	1	6000000	1722	6.90	0.75	12	0.08	4160.00	38136.00	30950	20230213	-7.27	25500	20230726	12.55	29300	-2.05	20240110	27450	4.55	20240102	30950	-7.27	20230213	25500	12.55	20230726	0.61	N	023910	500	30 억	978072	N	N	0	N	N
101	20240213	120316	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28800	-150	5	-0.52	128016800	4454	65.96	29050	29050	28600	37600	20300	28950	28741.98	16.30	-439	29450	29200	29050	28800	28650	29125	28725	30	8650	500	21420	50	1	6000000	1728	6.92	0.76	12	0.07	4160.00	38136.00	30950	20230213	-6.95	25500	20230726	12.94	29300	-1.71	20240110	27450	4.92	20240102	30950	-6.95	20230213	25500	12.94	20230726	0.61	N	023910	500	30 억	978072	N	N	0	N	N
102	20240213	110316	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28700	-250	5	-0.86	101139950	3517	52.08	29050	29050	28600	37600	20300	28950	28757.45	16.30	-372	29450	29200	29050	28800	28650	29125	28725	30	8650	500	21420	50	1	6000000	1722	6.90	0.75	12	0.06	4160.00	38136.00	30950	20230213	-7.27	25500	20230726	12.55	29300	-2.05	20240110	27450	4.55	20240102	30950	-7.27	20230213	25500	12.55	20230726	0.61	N	023910	500	30 억	978072	N	N	0	N	N
103	20240213	100251	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	28650	-300	5	-1.04	81928900	2847	42.16	29050	29050	28650	37600	20300	28950	28777.27	16.30	-364	29450	29200	29050	28800	28650	29125	28725	30	8650	500	21420	50	1	6000000	1719	6.89	0.75	12	0.05	4160.00	38136.00	30950	20230213	-7.43	25500	20230726	12.35	29300	-2.22	20240110	27450	4.37	20240102	30950	-7.43	20230213	25500	12.35	20230726	0.61	N	023910	500	30 억	978072	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History