KissMeData/243070/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

40 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	foreignNetBuyingQuantity	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	20230630	160929	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31650	300	2	0.96	636954400	20292	84.03	31400	31800	31200	40750	21950	31350	31389.31	20.43	0	4756	32650	32000	31650	31000	30650	31825	30825	60	9400	500	23190	50	1	11935549	3778	16.84	1.31	12	0.17	1880.00	24231.00	38550	20220805	-17.90	27600	20230103	14.67	35150	-9.96	20230223	27600	14.67	20230103	38550	-17.90	20220805	27600	14.67	20230103	0.90	N	243070	500	59 억	2438962	N	N	7	N	N
3	20230630	150930	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31500	150	2	0.48	614376400	19578	81.07	31400	31800	31200	40750	21950	31350	31380.96	20.43	0	5007	32650	32000	31650	31000	30650	31825	30825	60	9400	500	23190	50	1	11935549	3760	16.76	1.30	12	0.16	1880.00	24231.00	38550	20220805	-18.29	27600	20230103	14.13	35150	-10.38	20230223	27600	14.13	20230103	38550	-18.29	20220805	27600	14.13	20230103	0.90	N	243070	500	59 억	2438962	N	N	297	N	N
4	20230630	140929	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31350	0	3	0.00	442865400	14096	58.37	31400	31800	31250	40750	21950	31350	31417.81	20.43	0	3141	32650	32000	31650	31000	30650	31825	30825	60	9400	500	23190	50	1	11935549	3742	16.68	1.29	12	0.12	1880.00	24231.00	38550	20220805	-18.68	27600	20230103	13.59	35150	-10.81	20230223	27600	13.59	20230103	38550	-18.68	20220805	27600	13.59	20230103	0.90	N	243070	500	59 억	2438962	N	N	297	N	N
5	20230630	130929	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31400	50	2	0.16	347741100	11064	45.82	31400	31800	31300	40750	21950	31350	31429.96	20.43	0	2341	32650	32000	31650	31000	30650	31825	30825	60	9400	500	23190	50	1	11935549	3748	16.70	1.30	12	0.09	1880.00	24231.00	38550	20220805	-18.55	27600	20230103	13.77	35150	-10.67	20230223	27600	13.77	20230103	38550	-18.55	20220805	27600	13.77	20230103	0.90	N	243070	500	59 억	2438962	N	N	297	N	N
6	20230630	120925	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31400	50	2	0.16	320758400	10205	42.26	31400	31800	31300	40750	21950	31350	31431.49	20.43	0	2221	32650	32000	31650	31000	30650	31825	30825	60	9400	500	23190	50	1	11935549	3748	16.70	1.30	12	0.09	1880.00	24231.00	38550	20220805	-18.55	27600	20230103	13.77	35150	-10.67	20230223	27600	13.77	20230103	38550	-18.55	20220805	27600	13.77	20230103	0.90	N	243070	500	59 억	2438962	N	N	297	N	N
7	20230630	110926	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31450	100	2	0.32	229873750	7310	30.27	31400	31800	31300	40750	21950	31350	31446.48	20.43	0	218	32650	32000	31650	31000	30650	31825	30825	60	9400	500	23190	50	1	11935549	3754	16.73	1.30	12	0.06	1880.00	24231.00	38550	20220805	-18.42	27600	20230103	13.95	35150	-10.53	20230223	27600	13.95	20230103	38550	-18.42	20220805	27600	13.95	20230103	0.90	N	243070	500	59 억	2438962	N	N	297	N	N
8	20230630	100929	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31450	100	2	0.32	151247050	4808	19.91	31400	31800	31300	40750	21950	31350	31457.37	20.43	0	-478	32650	32000	31650	31000	30650	31825	30825	60	9400	500	23190	50	1	11935549	3754	16.73	1.30	12	0.04	1880.00	24231.00	38550	20220805	-18.42	27600	20230103	13.95	35150	-10.53	20230223	27600	13.95	20230103	38550	-18.42	20220805	27600	13.95	20230103	0.90	N	243070	500	59 억	2438962	N	N	297	N	N
9	20230630	090929	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31600	250	2	0.80	32515900	1029	4.26	31400	31800	31400	40750	21950	31350	31599.51	20.43	0	-849	32650	32000	31650	31000	30650	31825	30825	60	9400	500	23190	50	1	11935549	3772	16.81	1.30	12	0.01	1880.00	24231.00	38550	20220805	-18.03	27600	20230103	14.49	35150	-10.10	20230223	27600	14.49	20230103	38550	-18.03	20220805	27600	14.49	20230103	0.90	N	243070	500	59 억	2438962	N	N	297	N	N
10	20230629	160923	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31350	-250	5	-0.79	764126450	24145	184.62	32300	32300	31300	41050	22150	31600	31647.65	20.74	0	228	32400	32000	31800	31400	31200	31900	31300	60	9450	500	23380	50	1	11935549	3742	16.68	1.29	12	0.20	1880.00	24231.00	38550	20220805	-18.68	27600	20230103	13.59	35150	-10.81	20230223	27600	13.59	20230103	38550	-18.68	20220805	27600	13.59	20230103	0.96	N	243070	500	59 억	2475479	N	N	297	N	N
11	20230629	150924	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31400	-200	5	-0.63	697500700	22027	168.43	32300	32300	31300	41050	22150	31600	31665.71	20.74	0	482	32400	32000	31800	31400	31200	31900	31300	60	9450	500	23380	50	1	11935549	3748	16.70	1.30	12	0.18	1880.00	24231.00	38550	20220805	-18.55	27600	20230103	13.77	35150	-10.67	20230223	27600	13.77	20230103	38550	-18.55	20220805	27600	13.77	20230103	0.96	N	243070	500	59 억	2475479	N	N	0	N	N
12	20230629	140921	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31350	-250	5	-0.79	565734500	17867	136.62	32300	32300	31300	41050	22150	31600	31663.65	20.74	0	-732	32400	32000	31800	31400	31200	31900	31300	60	9450	500	23380	50	1	11935549	3742	16.68	1.29	12	0.15	1880.00	24231.00	38550	20220805	-18.68	27600	20230103	13.59	35150	-10.81	20230223	27600	13.59	20230103	38550	-18.68	20220805	27600	13.59	20230103	0.96	N	243070	500	59 억	2475479	N	N	0	N	N
13	20230629	130921	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31550	-50	5	-0.16	371147150	11685	89.35	32300	32300	31400	41050	22150	31600	31762.70	20.74	0	-1279	32400	32000	31800	31400	31200	31900	31300	60	9450	500	23380	50	1	11935549	3766	16.78	1.30	12	0.10	1880.00	24231.00	38550	20220805	-18.16	27600	20230103	14.31	35150	-10.24	20230223	27600	14.31	20230103	38550	-18.16	20220805	27600	14.31	20230103	0.96	N	243070	500	59 억	2475479	N	N	0	N	N
14	20230629	120924	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31500	-100	5	-0.32	339477950	10681	81.67	32300	32300	31400	41050	22150	31600	31783.35	20.74	0	-1188	32400	32000	31800	31400	31200	31900	31300	60	9450	500	23380	50	1	11935549	3760	16.76	1.30	12	0.09	1880.00	24231.00	38550	20220805	-18.29	27600	20230103	14.13	35150	-10.38	20230223	27600	14.13	20230103	38550	-18.29	20220805	27600	14.13	20230103	0.96	N	243070	500	59 억	2475479	N	N	0	N	N
15	20230629	110925	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31450	-150	5	-0.47	281659300	8845	67.63	32300	32300	31450	41050	22150	31600	31843.90	20.74	0	-670	32400	32000	31800	31400	31200	31900	31300	60	9450	500	23380	50	1	11935549	3754	16.73	1.30	12	0.07	1880.00	24231.00	38550	20220805	-18.42	27600	20230103	13.95	35150	-10.53	20230223	27600	13.95	20230103	38550	-18.42	20220805	27600	13.95	20230103	0.96	N	243070	500	59 억	2475479	N	N	0	N	N
16	20230629	100927	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31800	200	2	0.63	198672300	6216	47.53	32300	32300	31650	41050	22150	31600	31961.44	20.74	0	-19	32400	32000	31800	31400	31200	31900	31300	60	9450	500	23380	50	1	11935549	3796	16.91	1.31	12	0.05	1880.00	24231.00	38550	20220805	-17.51	27600	20230103	15.22	35150	-9.53	20230223	27600	15.22	20230103	38550	-17.51	20220805	27600	15.22	20230103	0.96	N	243070	500	59 억	2475479	N	N	0	N	N
17	20230629	090836	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31800	200	2	0.63	63423400	1972	15.08	32300	32300	31800	41050	22150	31600	32161.97	20.74	0	-231	32400	32000	31800	31400	31200	31900	31300	60	9450	500	23380	50	1	11935549	3796	16.91	1.31	12	0.02	1880.00	24231.00	38550	20220805	-17.51	27600	20230103	15.22	35150	-9.53	20230223	27600	15.22	20230103	38550	-17.51	20220805	27600	15.22	20230103	0.96	N	243070	500	59 억	2475479	N	N	0	N	N
18	20230628	160911	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31600	-150	5	-0.47	415134700	13071	20.70	31800	32200	31600	41250	22250	31750	31760.93	20.83	0	-2006	33083	32416	32083	31416	31083	32250	31250	60	9500	500	23490	50	1	11935549	3772	16.81	1.30	12	0.11	1880.00	24231.00	38550	20220805	-18.03	27600	20230103	14.49	35150	-10.10	20230223	27600	14.49	20230103	38550	-18.03	20220805	27600	14.49	20230103	0.99	N	243070	500	59 억	2486630	N	N	0	N	N
19	20230628	150919	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31700	-50	5	-0.16	317313350	9977	15.80	31800	32200	31600	41250	22250	31750	31804.49	20.83	0	-1846	33083	32416	32083	31416	31083	32250	31250	60	9500	500	23490	50	1	11935549	3784	16.86	1.31	12	0.08	1880.00	24231.00	38550	20220805	-17.77	27600	20230103	14.86	35150	-9.82	20230223	27600	14.86	20230103	38550	-17.77	20220805	27600	14.86	20230103	0.99	N	243070	500	59 억	2486630	N	N	0	N	N
20	20230628	140917	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31800	50	2	0.16	262487650	8249	13.06	31800	32200	31650	41250	22250	31750	31820.54	20.83	0	-1291	33083	32416	32083	31416	31083	32250	31250	60	9500	500	23490	50	1	11935549	3796	16.91	1.31	12	0.07	1880.00	24231.00	38550	20220805	-17.51	27600	20230103	15.22	35150	-9.53	20230223	27600	15.22	20230103	38550	-17.51	20220805	27600	15.22	20230103	0.99	N	243070	500	59 억	2486630	N	N	0	N	N
21	20230628	130917	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31800	50	2	0.16	205296100	6446	10.21	31800	32200	31650	41250	22250	31750	31848.60	20.83	0	-499	33083	32416	32083	31416	31083	32250	31250	60	9500	500	23490	50	1	11935549	3796	16.91	1.31	12	0.05	1880.00	24231.00	38550	20220805	-17.51	27600	20230103	15.22	35150	-9.53	20230223	27600	15.22	20230103	38550	-17.51	20220805	27600	15.22	20230103	0.99	N	243070	500	59 억	2486630	N	N	0	N	N
22	20230628	120929	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31650	-100	5	-0.31	188549200	5919	9.37	31800	32200	31650	41250	22250	31750	31854.91	20.83	0	-671	33083	32416	32083	31416	31083	32250	31250	60	9500	500	23490	50	1	11935549	3778	16.84	1.31	12	0.05	1880.00	24231.00	38550	20220805	-17.90	27600	20230103	14.67	35150	-9.96	20230223	27600	14.67	20230103	38550	-17.90	20220805	27600	14.67	20230103	0.99	N	243070	500	59 억	2486630	N	N	0	N	N
23	20230628	110924	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31800	50	2	0.16	148180650	4645	7.36	31800	32200	31700	41250	22250	31750	31901.11	20.83	0	-189	33083	32416	32083	31416	31083	32250	31250	60	9500	500	23490	50	1	11935549	3796	16.91	1.31	12	0.04	1880.00	24231.00	38550	20220805	-17.51	27600	20230103	15.22	35150	-9.53	20230223	27600	15.22	20230103	38550	-17.51	20220805	27600	15.22	20230103	0.99	N	243070	500	59 억	2486630	N	N	0	N	N
24	20230628	100924	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31950	200	2	0.63	90412800	2830	4.48	31800	32200	31800	41250	22250	31750	31947.99	20.83	0	204	33083	32416	32083	31416	31083	32250	31250	60	9500	500	23490	50	1	11935549	3813	16.99	1.32	12	0.02	1880.00	24231.00	38550	20220805	-17.12	27600	20230103	15.76	35150	-9.10	20230223	27600	15.76	20230103	38550	-17.12	20220805	27600	15.76	20230103	0.99	N	243070	500	59 억	2486630	N	N	0	N	N
25	20230628	090920	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31950	200	2	0.63	19167850	600	0.95	31800	32200	31800	41250	22250	31750	31946.42	20.83	0	-118	33083	32416	32083	31416	31083	32250	31250	60	9500	500	23490	50	1	11935549	3813	16.99	1.32	12	0.01	1880.00	24231.00	38550	20220805	-17.12	27600	20230103	15.76	35150	-9.10	20230223	27600	15.76	20230103	38550	-17.12	20220805	27600	15.76	20230103	0.99	N	243070	500	59 억	2486630	N	N	0	N	N
26	20230627	160919	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31750	150	2	0.47	2027726150	62849	397.75	31850	32750	31750	41050	22150	31600	32263.85	20.71	0	15739	32200	31900	31450	31150	30700	32050	31300	60	9450	500	23380	50	1	11935549	3790	16.89	1.31	12	0.53	1880.00	24231.00	38550	20220805	-17.64	27600	20230103	15.04	35150	-9.67	20230223	27600	15.04	20230103	38550	-17.64	20220805	27600	15.04	20230103	1.00	N	243070	500	59 억	2471284	N	N	2	N	N
27	20230627	150926	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31750	150	2	0.47	1984717000	61496	389.19	31850	32750	31750	41050	22150	31600	32273.92	20.71	0	15240	32200	31900	31450	31150	30700	32050	31300	60	9450	500	23380	50	1	11935549	3790	16.89	1.31	12	0.52	1880.00	24231.00	38550	20220805	-17.64	27600	20230103	15.04	35150	-9.67	20230223	27600	15.04	20230103	38550	-17.64	20220805	27600	15.04	20230103	1.00	N	243070	500	59 억	2471284	N	N	2	N	N
28	20230627	140936	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31850	250	2	0.79	1779276700	55038	348.32	31850	32750	31800	41050	22150	31600	32328.15	20.71	0	12121	32200	31900	31450	31150	30700	32050	31300	60	9450	500	23380	50	1	11935549	3801	16.94	1.31	12	0.46	1880.00	24231.00	38550	20220805	-17.38	27600	20230103	15.40	35150	-9.39	20230223	27600	15.40	20230103	38550	-17.38	20220805	27600	15.40	20230103	1.00	N	243070	500	59 억	2471284	N	N	2	N	N
29	20230627	130933	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	32250	650	2	2.06	1539855250	47566	301.03	31850	32750	31850	41050	22150	31600	32373.02	20.71	0	12048	32200	31900	31450	31150	30700	32050	31300	60	9450	500	23380	50	1	11935549	3849	17.15	1.33	12	0.40	1880.00	24231.00	38550	20220805	-16.34	27600	20230103	16.85	35150	-8.25	20230223	27600	16.85	20230103	38550	-16.34	20220805	27600	16.85	20230103	1.00	N	243070	500	59 억	2471284	N	N	2	N	N
30	20230627	120934	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	32300	700	2	2.22	1411479950	43591	275.87	31850	32750	31850	41050	22150	31600	32380.08	20.71	0	10454	32200	31900	31450	31150	30700	32050	31300	60	9450	500	23380	50	1	11935549	3855	17.18	1.33	12	0.37	1880.00	24231.00	38550	20220805	-16.21	27600	20230103	17.03	35150	-8.11	20230223	27600	17.03	20230103	38550	-16.21	20220805	27600	17.03	20230103	1.00	N	243070	500	59 억	2471284	N	N	2	N	N
31	20230627	110942	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	32300	700	2	2.22	1359323250	41977	265.66	31850	32750	31850	41050	22150	31600	32382.57	20.71	0	10567	32200	31900	31450	31150	30700	32050	31300	60	9450	500	23380	50	1	11935549	3855	17.18	1.33	12	0.35	1880.00	24231.00	38550	20220805	-16.21	27600	20230103	17.03	35150	-8.11	20230223	27600	17.03	20230103	38550	-16.21	20220805	27600	17.03	20230103	1.00	N	243070	500	59 억	2471284	N	N	2	N	N
32	20230627	100914	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	32600	1000	2	3.16	1217470650	37597	237.94	31850	32750	31850	41050	22150	31600	32382.12	20.71	0	9821	32200	31900	31450	31150	30700	32050	31300	60	9450	500	23380	50	1	11935549	3891	17.34	1.35	12	0.32	1880.00	24231.00	38550	20220805	-15.43	27600	20230103	18.12	35150	-7.25	20230223	27600	18.12	20230103	38550	-15.43	20220805	27600	18.12	20230103	1.00	N	243070	500	59 억	2471284	N	N	2	N	N
33	20230627	090919	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	32600	1000	2	3.16	463234700	14354	90.84	31850	32600	31850	41050	22150	31600	32272.17	20.71	0	6150	32200	31900	31450	31150	30700	32050	31300	60	9450	500	23380	50	1	11935549	3891	17.34	1.35	12	0.12	1880.00	24231.00	38550	20220805	-15.43	27600	20230103	18.12	35150	-7.25	20230223	27600	18.12	20230103	38550	-15.43	20220805	27600	18.12	20230103	1.00	N	243070	500	59 억	2471284	N	N	2	N	N
34	20230626	160918	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31600	300	2	0.96	494866250	15677	116.77	31300	31750	31000	40650	21950	31300	31566.48	20.69	0	2406	31733	31516	31133	30916	30533	31625	31025	60	9350	500	23160	50	1	11935549	3772	16.81	1.30	12	0.13	1880.00	24231.00	38550	20220805	-18.03	27600	20230103	14.49	35150	-10.10	20230223	27600	14.49	20230103	38550	-18.03	20220805	27600	14.49	20230103	0.97	N	243070	500	59 억	2469009	N	N	2	N	N
35	20230626	150924	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31600	300	2	0.96	467586400	14814	110.35	31300	31750	31000	40650	21950	31300	31563.94	20.69	0	2619	31733	31516	31133	30916	30533	31625	31025	60	9350	500	23160	50	1	11935549	3772	16.81	1.30	12	0.12	1880.00	24231.00	38550	20220805	-18.03	27600	20230103	14.49	35150	-10.10	20230223	27600	14.49	20230103	38550	-18.03	20220805	27600	14.49	20230103	0.97	N	243070	500	59 억	2469009	N	N	0	N	N
36	20230626	140923	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31650	350	2	1.12	448659700	14216	105.89	31300	31750	31000	40650	21950	31300	31560.32	20.69	0	2895	31733	31516	31133	30916	30533	31625	31025	60	9350	500	23160	50	1	11935549	3778	16.84	1.31	12	0.12	1880.00	24231.00	38550	20220805	-17.90	27600	20230103	14.67	35150	-9.96	20230223	27600	14.67	20230103	38550	-17.90	20220805	27600	14.67	20230103	0.97	N	243070	500	59 억	2469009	N	N	0	N	N
37	20230626	130916	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31700	400	2	1.28	405825400	12864	95.82	31300	31750	31000	40650	21950	31300	31547.51	20.69	0	2990	31733	31516	31133	30916	30533	31625	31025	60	9350	500	23160	50	1	11935549	3784	16.86	1.31	12	0.11	1880.00	24231.00	38550	20220805	-17.77	27600	20230103	14.86	35150	-9.82	20230223	27600	14.86	20230103	38550	-17.77	20220805	27600	14.86	20230103	0.97	N	243070	500	59 억	2469009	N	N	0	N	N
38	20230626	120918	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31700	400	2	1.28	358848350	11382	84.78	31300	31750	31000	40650	21950	31300	31527.85	20.69	0	2910	31733	31516	31133	30916	30533	31625	31025	60	9350	500	23160	50	1	11935549	3784	16.86	1.31	12	0.10	1880.00	24231.00	38550	20220805	-17.77	27600	20230103	14.86	35150	-9.82	20230223	27600	14.86	20230103	38550	-17.77	20220805	27600	14.86	20230103	0.97	N	243070	500	59 억	2469009	N	N	0	N	N
39	20230626	110917	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31650	350	2	1.12	266428050	8466	63.06	31300	31750	31000	40650	21950	31300	31470.50	20.69	0	2810	31733	31516	31133	30916	30533	31625	31025	60	9350	500	23160	50	1	11935549	3778	16.84	1.31	12	0.07	1880.00	24231.00	38550	20220805	-17.90	27600	20230103	14.67	35150	-9.96	20230223	27600	14.67	20230103	38550	-17.90	20220805	27600	14.67	20230103	0.97	N	243070	500	59 억	2469009	N	N	0	N	N
40	20230626	100917	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31450	150	2	0.48	131640350	4199	31.28	31300	31700	31000	40650	21950	31300	31350.49	20.69	0	-115	31733	31516	31133	30916	30533	31625	31025	60	9350	500	23160	50	1	11935549	3754	16.73	1.30	12	0.04	1880.00	24231.00	38550	20220805	-18.42	27600	20230103	13.95	35150	-10.53	20230223	27600	13.95	20230103	38550	-18.42	20220805	27600	13.95	20230103	0.97	N	243070	500	59 억	2469009	N	N	0	N	N
41	20230626	090920	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31300	0	3	0.00	43074500	1379	10.27	31300	31350	31000	40650	21950	31300	31235.71	20.69	0	-523	31733	31516	31133	30916	30533	31625	31025	60	9350	500	23160	50	1	11935549	3736	16.65	1.29	12	0.01	1880.00	24231.00	38550	20220805	-18.81	27600	20230103	13.41	35150	-10.95	20230223	27600	13.41	20230103	38550	-18.81	20220805	27600	13.41	20230103	0.97	N	243070	500	59 억	2469009	N	N	0	N	N
42	20230623	182027	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31300	200	2	0.64	416763850	13425	52.36	30750	31350	30750	40400	21800	31100	31053.28	20.69	0	-540	31833	31466	31033	30666	30233	31650	30850	60	9300	500	23010	50	1	11935549	3736	16.65	1.29	12	0.11	1880.00	24231.00	38550	20220805	-18.81	27600	20230103	13.41	35150	-10.95	20230223	27600	13.41	20230103	38550	-18.81	20220805	27600	13.41	20230103	0.97	N	243070	500	59 억	2469446	N	N	3	N	N
43	20230623	140736	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31000	-100	5	-0.32	277445250	8953	34.92	30750	31300	30750	40400	21800	31100	30988.81	20.69	0	200	31833	31466	31033	30666	30233	31650	30850	60	9300	500	23010	50	1	11935549	3700	16.49	1.28	12	0.08	1880.00	24231.00	38550	20220805	-19.58	27600	20230103	12.32	35150	-11.81	20230223	27600	12.32	20230103	38550	-19.58	20220805	27600	12.32	20230103	0.97	N	243070	500	59 억	2469446	N	N	3	N	N
44	20230622	160629	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31100	0	3	0.00	774833900	25100	140.12	30900	31400	30600	40400	21800	31100	30869.88	20.75	0	-13176	31900	31500	31250	30850	30600	31375	30725	60	9300	500	23010	50	1	11935549	3712	16.54	1.28	12	0.21	1880.00	24231.00	38550	20220805	-19.33	27600	20230103	12.68	35150	-11.52	20230223	27600	12.68	20230103	38550	-19.33	20220805	27600	12.68	20230103	0.99	N	243070	500	59 억	2476876	N	N	3	N	N
45	20230622	150129	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	30850	-250	5	-0.80	736265150	23857	133.18	30900	31400	30600	40400	21800	31100	30861.60	20.75	0	-12525	31900	31500	31250	30850	30600	31375	30725	60	9300	500	23010	50	1	11935549	3682	16.41	1.27	12	0.20	1880.00	24231.00	38550	20220805	-19.97	27600	20230103	11.78	35150	-12.23	20230223	27600	11.78	20230103	38550	-19.97	20220805	27600	11.78	20230103	0.99	N	243070	500	59 억	2476876	N	N	11	N	N
46	20230622	140723	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31100	0	3	0.00	639304650	20713	115.63	30900	31400	30600	40400	21800	31100	30864.90	20.75	0	-11579	31900	31500	31250	30850	30600	31375	30725	60	9300	500	23010	50	1	11935549	3712	16.54	1.28	12	0.17	1880.00	24231.00	38550	20220805	-19.33	27600	20230103	12.68	35150	-11.52	20230223	27600	12.68	20230103	38550	-19.33	20220805	27600	12.68	20230103	0.99	N	243070	500	59 억	2476876	N	N	11	N	N
47	20230622	130501	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	30650	-450	5	-1.45	492199850	15949	89.04	30900	31300	30600	40400	21800	31100	30860.86	20.75	0	-8784	31900	31500	31250	30850	30600	31375	30725	60	9300	500	23010	50	1	11935549	3658	16.30	1.26	12	0.13	1880.00	24231.00	38550	20220805	-20.49	27600	20230103	11.05	35150	-12.80	20230223	27600	11.05	20230103	38550	-20.49	20220805	27600	11.05	20230103	0.99	N	243070	500	59 억	2476876	N	N	11	N	N
48	20230622	120452	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	30750	-350	5	-1.13	401977600	13009	72.62	30900	31300	30750	40400	21800	31100	30899.96	20.75	0	-6906	31900	31500	31250	30850	30600	31375	30725	60	9300	500	23010	50	1	11935549	3670	16.36	1.27	12	0.11	1880.00	24231.00	38550	20220805	-20.23	27600	20230103	11.41	35150	-12.52	20230223	27600	11.41	20230103	38550	-20.23	20220805	27600	11.41	20230103	0.99	N	243070	500	59 억	2476876	N	N	11	N	N
49	20230622	110130	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31000	-100	5	-0.32	199251050	6439	35.95	30900	31300	30800	40400	21800	31100	30944.41	20.75	0	-2802	31900	31500	31250	30850	30600	31375	30725	60	9300	500	23010	50	1	11935549	3700	16.49	1.28	12	0.05	1880.00	24231.00	38550	20220805	-19.58	27600	20230103	12.32	35150	-11.81	20230223	27600	12.32	20230103	38550	-19.58	20220805	27600	12.32	20230103	0.99	N	243070	500	59 억	2476876	N	N	11	N	N
50	20230622	100325	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	30900	-200	5	-0.64	128429400	4156	23.20	30900	31150	30800	40400	21800	31100	30902.17	20.75	0	-1031	31900	31500	31250	30850	30600	31375	30725	60	9300	500	23010	50	1	11935549	3688	16.44	1.28	12	0.03	1880.00	24231.00	38550	20220805	-19.84	27600	20230103	11.96	35150	-12.09	20230223	27600	11.96	20230103	38550	-19.84	20220805	27600	11.96	20230103	0.99	N	243070	500	59 억	2476876	N	N	11	N	N
51	20230622	090224	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	30950	-150	5	-0.48	13659100	442	2.47	30900	31150	30850	40400	21800	31100	30902.94	20.75	0	7	31900	31500	31250	30850	30600	31375	30725	60	9300	500	23010	50	1	11935549	3694	16.46	1.28	12	0.00	1880.00	24231.00	38550	20220805	-19.71	27600	20230103	12.14	35150	-11.95	20230223	27600	12.14	20230103	38550	-19.71	20220805	27600	12.14	20230103	0.99	N	243070	500	59 억	2476876	N	N	11	N	N
52	20230621	160204	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31100	-350	5	-1.11	555099950	17764	136.95	31450	31650	31000	40850	22050	31450	31249.38	20.78	0	-4710	32116	31782	31516	31182	30916	31650	31050	60	9400	500	23270	50	1	11935549	3712	16.54	1.28	12	0.15	1880.00	24231.00	38550	20220805	-19.33	27600	20230103	12.68	35150	-11.52	20230223	27600	12.68	20230103	38550	-19.33	20220805	27600	12.68	20230103	0.94	N	243070	500	59 억	2480688	N	N	11	N	N
53	20230621	150110	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31150	-300	5	-0.95	510482350	16329	125.89	31450	31650	31000	40850	22050	31450	31262.32	20.78	0	-4494	32116	31782	31516	31182	30916	31650	31050	60	9400	500	23270	50	1	11935549	3718	16.57	1.29	12	0.14	1880.00	24231.00	38550	20220805	-19.20	27600	20230103	12.86	35150	-11.38	20230223	27600	12.86	20230103	38550	-19.20	20220805	27600	12.86	20230103	0.94	N	243070	500	59 억	2480688	N	N	5	N	N
54	20230621	140523	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31150	-300	5	-0.95	467224000	14940	115.18	31450	31650	31000	40850	22050	31450	31273.36	20.78	0	-3777	32116	31782	31516	31182	30916	31650	31050	60	9400	500	23270	50	1	11935549	3718	16.57	1.29	12	0.13	1880.00	24231.00	38550	20220805	-19.20	27600	20230103	12.86	35150	-11.38	20230223	27600	12.86	20230103	38550	-19.20	20220805	27600	12.86	20230103	0.94	N	243070	500	59 억	2480688	N	N	5	N	N
55	20230621	130848	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31150	-300	5	-0.95	377857600	12068	93.04	31450	31650	31150	40850	22050	31450	31310.71	20.78	0	-3103	32116	31782	31516	31182	30916	31650	31050	60	9400	500	23270	50	1	11935549	3718	16.57	1.29	12	0.10	1880.00	24231.00	38550	20220805	-19.20	27600	20230103	12.86	35150	-11.38	20230223	27600	12.86	20230103	38550	-19.20	20220805	27600	12.86	20230103	0.94	N	243070	500	59 억	2480688	N	N	5	N	N
56	20230621	120210	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31350	-100	5	-0.32	196747150	6274	48.37	31450	31650	31250	40850	22050	31450	31359.12	20.78	0	-3027	32116	31782	31516	31182	30916	31650	31050	60	9400	500	23270	50	1	11935549	3742	16.68	1.29	12	0.05	1880.00	24231.00	38550	20220805	-18.68	27600	20230103	13.59	35150	-10.81	20230223	27600	13.59	20230103	38550	-18.68	20220805	27600	13.59	20230103	0.94	N	243070	500	59 억	2480688	N	N	5	N	N
57	20230621	110137	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31300	-150	5	-0.48	137211400	4375	33.73	31450	31650	31250	40850	22050	31450	31362.61	20.78	0	-2341	32116	31782	31516	31182	30916	31650	31050	60	9400	500	23270	50	1	11935549	3736	16.65	1.29	12	0.04	1880.00	24231.00	38550	20220805	-18.81	27600	20230103	13.41	35150	-10.95	20230223	27600	13.41	20230103	38550	-18.81	20220805	27600	13.41	20230103	0.94	N	243070	500	59 억	2480688	N	N	5	N	N
58	20230621	100519	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31350	-100	5	-0.32	91157550	2905	22.40	31450	31650	31250	40850	22050	31450	31379.54	20.78	0	-1323	32116	31782	31516	31182	30916	31650	31050	60	9400	500	23270	50	1	11935549	3742	16.68	1.29	12	0.02	1880.00	24231.00	38550	20220805	-18.68	27600	20230103	13.59	35150	-10.81	20230223	27600	13.59	20230103	38550	-18.68	20220805	27600	13.59	20230103	0.94	N	243070	500	59 억	2480688	N	N	5	N	N
59	20230621	090443	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31300	-150	5	-0.48	14869650	473	3.65	31450	31650	31300	40850	22050	31450	31436.89	20.78	0	-32	32116	31782	31516	31182	30916	31650	31050	60	9400	500	23270	50	1	11935549	3736	16.65	1.29	12	0.00	1880.00	24231.00	38550	20220805	-18.81	27600	20230103	13.41	35150	-10.95	20230223	27600	13.41	20230103	38550	-18.81	20220805	27600	13.41	20230103	0.94	N	243070	500	59 억	2480688	N	N	5	N	N
60	20230620	161030	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31450	250	2	0.80	406892700	12927	37.25	31850	31850	31250	40550	21850	31200	31476.46	20.76	1529	-900	32533	31866	31533	30866	30533	31700	30700	60	9350	500	23080	50	1	11935549	3754	16.73	1.30	12	0.11	1880.00	24231.00	38550	20220805	-18.42	27600	20230103	13.95	35150	-10.53	20230223	27600	13.95	20230103	38550	-18.42	20220805	27600	13.95	20230103	0.93	N	243070	500	59 억	2477981	N	N	5	N	N
61	20230620	150440	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31400	200	2	0.64	388484450	12341	35.56	31850	31850	31250	40550	21850	31200	31479.17	20.76	1529	-927	32533	31866	31533	30866	30533	31700	30700	60	9350	500	23080	50	1	11935549	3748	16.70	1.30	12	0.10	1880.00	24231.00	38550	20220805	-18.55	27600	20230103	13.77	35150	-10.67	20230223	27600	13.77	20230103	38550	-18.55	20220805	27600	13.77	20230103	0.93	N	243070	500	59 억	2477981	N	N	6	N	N
62	20230620	140309	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31350	150	2	0.48	350907750	11143	32.11	31850	31850	31250	40550	21850	31200	31491.32	20.76	1529	-646	32533	31866	31533	30866	30533	31700	30700	60	9350	500	23080	50	1	11935549	3742	16.68	1.29	12	0.09	1880.00	24231.00	38550	20220805	-18.68	27600	20230103	13.59	35150	-10.81	20230223	27600	13.59	20230103	38550	-18.68	20220805	27600	13.59	20230103	0.93	N	243070	500	59 억	2477981	N	N	6	N	N
63	20230620	130303	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31400	200	2	0.64	336063900	10670	30.75	31850	31850	31250	40550	21850	31200	31496.15	20.76	1529	-636	32533	31866	31533	30866	30533	31700	30700	60	9350	500	23080	50	1	11935549	3748	16.70	1.30	12	0.09	1880.00	24231.00	38550	20220805	-18.55	27600	20230103	13.77	35150	-10.67	20230223	27600	13.77	20230103	38550	-18.55	20220805	27600	13.77	20230103	0.93	N	243070	500	59 억	2477981	N	N	6	N	N
64	20230620	120527	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31450	250	2	0.80	297197050	9432	27.18	31850	31850	31250	40550	21850	31200	31509.44	20.76	1529	-510	32533	31866	31533	30866	30533	31700	30700	60	9350	500	23080	50	1	11935549	3754	16.73	1.30	12	0.08	1880.00	24231.00	38550	20220805	-18.42	27600	20230103	13.95	35150	-10.53	20230223	27600	13.95	20230103	38550	-18.42	20220805	27600	13.95	20230103	0.93	N	243070	500	59 억	2477981	N	N	6	N	N
65	20230620	110542	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31450	250	2	0.80	286185800	9082	26.17	31850	31850	31250	40550	21850	31200	31511.32	20.76	1529	-503	32533	31866	31533	30866	30533	31700	30700	60	9350	500	23080	50	1	11935549	3754	16.73	1.30	12	0.08	1880.00	24231.00	38550	20220805	-18.42	27600	20230103	13.95	35150	-10.53	20230223	27600	13.95	20230103	38550	-18.42	20220805	27600	13.95	20230103	0.93	N	243070	500	59 억	2477981	N	N	6	N	N
66	20230620	100209	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31550	350	2	1.12	169739650	5372	15.48	31850	31850	31300	40550	21850	31200	31597.11	20.76	1529	-630	32533	31866	31533	30866	30533	31700	30700	60	9350	500	23080	50	1	11935549	3766	16.78	1.30	12	0.05	1880.00	24231.00	38550	20220805	-18.16	27600	20230103	14.31	35150	-10.24	20230223	27600	14.31	20230103	38550	-18.16	20220805	27600	14.31	20230103	0.93	N	243070	500	59 억	2477981	N	N	6	N	N
67	20230620	090208	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31350	150	2	0.48	67186800	2127	6.13	31850	31850	31300	40550	21850	31200	31587.59	20.76	1529	-520	32533	31866	31533	30866	30533	31700	30700	60	9350	500	23080	50	1	11935549	3742	16.68	1.29	12	0.02	1880.00	24231.00	38550	20220805	-18.68	27600	20230103	13.59	35150	-10.81	20230223	27600	13.59	20230103	38550	-18.68	20220805	27600	13.59	20230103	0.93	N	243070	500	59 억	2477981	N	N	6	N	N
68	20230619	161016	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31200	50	2	0.16	1093132450	34525	173.22	31700	32200	31200	40450	21850	31150	31662.07	20.81	0	-5697	31516	31332	31166	30982	30816	31325	30975	60	9300	500	23050	50	1	11935549	3724	16.60	1.29	12	0.29	1880.00	24231.00	38550	20220805	-19.07	27600	20230103	13.04	35150	-11.24	20230223	27600	13.04	20230103	38550	-19.07	20220805	27600	13.04	20230103	0.91	N	243070	500	59 억	2483678	N	N	6	N	N
69	20230619	150116	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31300	150	2	0.48	1034986550	32665	163.89	31700	32200	31250	40450	21850	31150	31684.88	20.81	0	-4639	31516	31332	31166	30982	30816	31325	30975	60	9300	500	23050	50	1	11935549	3736	16.65	1.29	12	0.27	1880.00	24231.00	38550	20220805	-18.81	27600	20230103	13.41	35150	-10.95	20230223	27600	13.41	20230103	38550	-18.81	20220805	27600	13.41	20230103	0.91	N	243070	500	59 억	2483678	N	N	22	N	N
70	20230619	140856	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31250	100	2	0.32	970263200	30599	153.52	31700	32200	31250	40450	21850	31150	31708.98	20.81	0	-3236	31516	31332	31166	30982	30816	31325	30975	60	9300	500	23050	50	1	11935549	3730	16.62	1.29	12	0.26	1880.00	24231.00	38550	20220805	-18.94	27600	20230103	13.22	35150	-11.10	20230223	27600	13.22	20230103	38550	-18.94	20220805	27600	13.22	20230103	0.91	N	243070	500	59 억	2483678	N	N	22	N	N
71	20230619	130914	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31400	250	2	0.80	915732900	28859	144.79	31700	32200	31300	40450	21850	31150	31731.28	20.81	0	-2622	31516	31332	31166	30982	30816	31325	30975	60	9300	500	23050	50	1	11935549	3748	16.70	1.30	12	0.24	1880.00	24231.00	38550	20220805	-18.55	27600	20230103	13.77	35150	-10.67	20230223	27600	13.77	20230103	38550	-18.55	20220805	27600	13.77	20230103	0.91	N	243070	500	59 억	2483678	N	N	22	N	N
72	20230619	120947	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31450	300	2	0.96	855054700	26927	135.10	31700	32200	31350	40450	21850	31150	31754.55	20.81	0	-2317	31516	31332	31166	30982	30816	31325	30975	60	9300	500	23050	50	1	11935549	3754	16.73	1.30	12	0.23	1880.00	24231.00	38550	20220805	-18.42	27600	20230103	13.95	35150	-10.53	20230223	27600	13.95	20230103	38550	-18.42	20220805	27600	13.95	20230103	0.91	N	243070	500	59 억	2483678	N	N	22	N	N
73	20230619	110205	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31500	350	2	1.12	809665850	25483	127.86	31700	32200	31400	40450	21850	31150	31772.78	20.81	0	-1931	31516	31332	31166	30982	30816	31325	30975	60	9300	500	23050	50	1	11935549	3760	16.76	1.30	12	0.21	1880.00	24231.00	38550	20220805	-18.29	27600	20230103	14.13	35150	-10.38	20230223	27600	14.13	20230103	38550	-18.29	20220805	27600	14.13	20230103	0.91	N	243070	500	59 억	2483678	N	N	22	N	N
74	20230619	100841	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31550	400	2	1.28	728329550	22902	114.91	31700	32200	31450	40450	21850	31150	31802.01	20.81	0	-492	31516	31332	31166	30982	30816	31325	30975	60	9300	500	23050	50	1	11935549	3766	16.78	1.30	12	0.19	1880.00	24231.00	38550	20220805	-18.16	27600	20230103	14.31	35150	-10.24	20230223	27600	14.31	20230103	38550	-18.16	20220805	27600	14.31	20230103	0.91	N	243070	500	59 억	2483678	N	N	22	N	N
75	20230619	090913	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31800	650	2	2.09	282116750	8853	44.42	31700	32200	31700	40450	21850	31150	31866.80	20.81	0	1833	31516	31332	31166	30982	30816	31325	30975	60	9300	500	23050	50	1	11935549	3796	16.91	1.31	12	0.07	1880.00	24231.00	38550	20220805	-17.51	27600	20230103	15.22	35150	-9.53	20230223	27600	15.22	20230103	38550	-17.51	20220805	27600	15.22	20230103	0.91	N	243070	500	59 억	2483678	N	N	22	N	N
76	20230616	161000	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31150	250	2	0.81	619749150	19881	74.08	31150	31350	31000	40150	21650	30900	31172.95	20.89	0	-8510	32033	31466	31133	30566	30233	31300	30400	60	9250	500	22860	50	1	11935549	3718	16.57	1.29	12	0.17	1880.00	24231.00	38550	20220805	-19.20	27600	20230103	12.86	35150	-11.38	20230223	27600	12.86	20230103	38550	-19.20	20220805	27600	12.86	20230103	0.89	N	243070	500	59 억	2493514	N	N	22	N	N
77	20230616	150543	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31200	300	2	0.97	453909050	14564	54.27	31150	31350	31000	40150	21650	30900	31166.51	20.89	0	-7801	32033	31466	31133	30566	30233	31300	30400	60	9250	500	22860	50	1	11935549	3724	16.60	1.29	12	0.12	1880.00	24231.00	38550	20220805	-19.07	27600	20230103	13.04	35150	-11.24	20230223	27600	13.04	20230103	38550	-19.07	20220805	27600	13.04	20230103	0.89	N	243070	500	59 억	2493514	N	N	2	N	N
78	20230616	140907	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31100	200	2	0.65	310806450	9975	37.17	31150	31350	31000	40150	21650	30900	31158.54	20.89	0	-4682	32033	31466	31133	30566	30233	31300	30400	60	9250	500	22860	50	1	11935549	3712	16.54	1.28	12	0.08	1880.00	24231.00	38550	20220805	-19.33	27600	20230103	12.68	35150	-11.52	20230223	27600	12.68	20230103	38550	-19.33	20220805	27600	12.68	20230103	0.89	N	243070	500	59 억	2493514	N	N	2	N	N
79	20230616	130640	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31150	250	2	0.81	210797950	6766	25.21	31150	31350	31000	40150	21650	30900	31155.48	20.89	0	-1612	32033	31466	31133	30566	30233	31300	30400	60	9250	500	22860	50	1	11935549	3718	16.57	1.29	12	0.06	1880.00	24231.00	38550	20220805	-19.20	27600	20230103	12.86	35150	-11.38	20230223	27600	12.86	20230103	38550	-19.20	20220805	27600	12.86	20230103	0.89	N	243070	500	59 억	2493514	N	N	2	N	N
80	20230616	120529	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31250	350	2	1.13	186372850	5983	22.29	31150	31350	31000	40150	21650	30900	31150.40	20.89	0	-1041	32033	31466	31133	30566	30233	31300	30400	60	9250	500	22860	50	1	11935549	3730	16.62	1.29	12	0.05	1880.00	24231.00	38550	20220805	-18.94	27600	20230103	13.22	35150	-11.10	20230223	27600	13.22	20230103	38550	-18.94	20220805	27600	13.22	20230103	0.89	N	243070	500	59 억	2493514	N	N	2	N	N
81	20230616	110638	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31050	150	2	0.49	143303250	4602	17.15	31150	31350	31000	40150	21650	30900	31139.34	20.89	0	-400	32033	31466	31133	30566	30233	31300	30400	60	9250	500	22860	50	1	11935549	3706	16.52	1.28	12	0.04	1880.00	24231.00	38550	20220805	-19.46	27600	20230103	12.50	35150	-11.66	20230223	27600	12.50	20230103	38550	-19.46	20220805	27600	12.50	20230103	0.89	N	243070	500	59 억	2493514	N	N	2	N	N
82	20230616	100448	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31200	300	2	0.97	97909400	3146	11.72	31150	31350	31000	40150	21650	30900	31121.87	20.89	0	437	32033	31466	31133	30566	30233	31300	30400	60	9250	500	22860	50	1	11935549	3724	16.60	1.29	12	0.03	1880.00	24231.00	38550	20220805	-19.07	27600	20230103	13.04	35150	-11.24	20230223	27600	13.04	20230103	38550	-19.07	20220805	27600	13.04	20230103	0.89	N	243070	500	59 억	2493514	N	N	2	N	N
83	20230616	090405	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31250	350	2	1.13	1744850	56	0.21	31150	31300	31150	40150	21650	30900	31158.04	20.89	0	-28	32033	31466	31133	30566	30233	31300	30400	60	9250	500	22860	50	1	11935549	3730	16.62	1.29	12	0.00	1880.00	24231.00	38550	20220805	-18.94	27600	20230103	13.22	35150	-11.10	20230223	27600	13.22	20230103	38550	-18.94	20220805	27600	13.22	20230103	0.89	N	243070	500	59 억	2493514	N	N	2	N	N
84	20230615	150252	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	30850	-750	5	-2.37	695228200	22352	140.16	31600	31700	30800	41050	22150	31600	31103.62	20.99	0	-11485	32866	32232	31666	31032	30466	31950	30750	60	9450	500	23380	50	1	11935549	3682	16.41	1.27	12	0.19	1880.00	24231.00	38550	20220805	-19.97	27600	20230103	11.78	35150	-12.23	20230223	27600	11.78	20230103	38550	-19.97	20220805	27600	11.78	20230103	0.89	N	243070	500	59 억	2505243	N	N	2	N	N
85	20230615	140941	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	30950	-650	5	-2.06	625249200	20087	125.96	31600	31700	30800	41050	22150	31600	31127.06	20.99	0	-9911	32866	32232	31666	31032	30466	31950	30750	60	9450	500	23380	50	1	11935549	3694	16.46	1.28	12	0.17	1880.00	24231.00	38550	20220805	-19.71	27600	20230103	12.14	35150	-11.95	20230223	27600	12.14	20230103	38550	-19.71	20220805	27600	12.14	20230103	0.89	N	243070	500	59 억	2505243	N	N	2	N	N
86	20230615	130807	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31000	-600	5	-1.90	539289350	17310	108.55	31600	31700	30800	41050	22150	31600	31154.79	20.99	0	-7219	32866	32232	31666	31032	30466	31950	30750	60	9450	500	23380	50	1	11935549	3700	16.49	1.28	12	0.15	1880.00	24231.00	38550	20220805	-19.58	27600	20230103	12.32	35150	-11.81	20230223	27600	12.32	20230103	38550	-19.58	20220805	27600	12.32	20230103	0.89	N	243070	500	59 억	2505243	N	N	2	N	N
87	20230615	120855	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	31050	-550	5	-1.74	451278400	14470	90.74	31600	31700	30800	41050	22150	31600	31187.17	20.99	0	-7445	32866	32232	31666	31032	30466	31950	30750	60	9450	500	23380	50	1	11935549	3706	16.52	1.28	12	0.12	1880.00	24231.00	38550	20220805	-19.46	27600	20230103	12.50	35150	-11.66	20230223	27600	12.50	20230103	38550	-19.46	20220805	27600	12.50	20230103	0.89	N	243070	500	59 억	2505243	N	N	2	N	N
88	20230615	110435	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	30950	-650	5	-2.06	338617250	10829	67.91	31600	31700	30950	41050	22150	31600	31269.48	20.99	0	-5983	32866	32232	31666	31032	30466	31950	30750	60	9450	500	23380	50	1	11935549	3694	16.46	1.28	12	0.09	1880.00	24231.00	38550	20220805	-19.71	27600	20230103	12.14	35150	-11.95	20230223	27600	12.14	20230103	38550	-19.71	20220805	27600	12.14	20230103	0.89	N	243070	500	59 억	2505243	N	N	2	N	N
89	20230611	184531	55	30.00	KOSDAQ	제약	N	N	N	Y	40	N	32400	750	2	2.37	1722224350	53384	29.86	31700	32700	31650	41100	22200	31650	32260.20	21.16	3258	8217	32516	32082	31216	30782	29916	32300	31000	60	9450	500	23420	50	1	11935549	3867	17.23	1.34	12	0.45	1880.00	24231.00	39100	20220608	-17.14	27600	20230103	17.39	35150	-7.82	20230223	27600	17.39	20230103	39100	-17.14	20220609	27600	17.39	20230103	0.89	N	243070	500	59 억	2526094	N	N	31	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History