KissMeData/023910/price/prices-20230601.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

39 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	160328	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27700	200	2	0.73	180769400	6558	62.98	27600	27800	27300	35750	19250	27500	27564.71	15.38	0	-514	28300	27900	27600	27200	26900	27750	27050	30	8250	500	20350	50	1	6000000	1662	6.66	0.73	12	0.11	4160.00	38136.00	32300	20221216	-14.24	24250	20220927	14.23	30950	-10.50	20230213	26750	3.55	20230403	32300	-14.24	20221216	24250	14.23	20220927	0.82	N	023910	500	30 억	922724	N	N	0	N	N
3	20230630	150331	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27700	200	2	0.73	172958100	6276	60.27	27600	27800	27300	35750	19250	27500	27558.65	15.38	0	-513	28300	27900	27600	27200	26900	27750	27050	30	8250	500	20350	50	1	6000000	1662	6.66	0.73	12	0.10	4160.00	38136.00	32300	20221216	-14.24	24250	20220927	14.23	30950	-10.50	20230213	26750	3.55	20230403	32300	-14.24	20221216	24250	14.23	20220927	0.82	N	023910	500	30 억	922724	N	N	0	N	N
4	20230630	140330	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27600	100	2	0.36	150497150	5463	52.46	27600	27800	27300	35750	19250	27500	27548.44	15.38	0	-781	28300	27900	27600	27200	26900	27750	27050	30	8250	500	20350	50	1	6000000	1656	6.63	0.72	12	0.09	4160.00	38136.00	32300	20221216	-14.55	24250	20220927	13.81	30950	-10.82	20230213	26750	3.18	20230403	32300	-14.55	20221216	24250	13.81	20220927	0.82	N	023910	500	30 억	922724	N	N	0	N	N
5	20230630	130331	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27600	100	2	0.36	92559450	3370	32.36	27600	27700	27300	35750	19250	27500	27465.71	15.38	0	-234	28300	27900	27600	27200	26900	27750	27050	30	8250	500	20350	50	1	6000000	1656	6.63	0.72	12	0.06	4160.00	38136.00	32300	20221216	-14.55	24250	20220927	13.81	30950	-10.82	20230213	26750	3.18	20230403	32300	-14.55	20221216	24250	13.81	20220927	0.82	N	023910	500	30 억	922724	N	N	0	N	N
6	20230630	120328	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27450	-50	5	-0.18	49184000	1796	17.25	27600	27600	27300	35750	19250	27500	27385.30	15.38	0	-144	28300	27900	27600	27200	26900	27750	27050	30	8250	500	20350	50	1	6000000	1647	6.60	0.72	12	0.03	4160.00	38136.00	32300	20221216	-15.02	24250	20220927	13.20	30950	-11.31	20230213	26750	2.62	20230403	32300	-15.02	20221216	24250	13.20	20220927	0.82	N	023910	500	30 억	922724	N	N	0	N	N
7	20230630	110330	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27450	-50	5	-0.18	47042750	1718	16.50	27600	27600	27300	35750	19250	27500	27382.28	15.38	0	-139	28300	27900	27600	27200	26900	27750	27050	30	8250	500	20350	50	1	6000000	1647	6.60	0.72	12	0.03	4160.00	38136.00	32300	20221216	-15.02	24250	20220927	13.20	30950	-11.31	20230213	26750	2.62	20230403	32300	-15.02	20221216	24250	13.20	20220927	0.82	N	023910	500	30 억	922724	N	N	0	N	N
8	20230630	100329	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27500	0	3	0.00	46193100	1687	16.20	27600	27600	27300	35750	19250	27500	27381.80	15.38	0	-136	28300	27900	27600	27200	26900	27750	27050	30	8250	500	20350	50	1	6000000	1650	6.61	0.72	12	0.03	4160.00	38136.00	32300	20221216	-14.86	24250	20220927	13.40	30950	-11.15	20230213	26750	2.80	20230403	32300	-14.86	20221216	24250	13.40	20220927	0.82	N	023910	500	30 억	922724	N	N	0	N	N
9	20230630	090330	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27600	100	2	0.36	358600	13	0.12	27600	27600	27400	35750	19250	27500	27584.62	15.38	0	-1	28300	27900	27600	27200	26900	27750	27050	30	8250	500	20350	50	1	6000000	1656	6.63	0.72	12	0.00	4160.00	38136.00	32300	20221216	-14.55	24250	20220927	13.81	30950	-10.82	20230213	26750	3.18	20230403	32300	-14.55	20221216	24250	13.81	20220927	0.82	N	023910	500	30 억	922724	N	N	0	N	N
10	20230629	160329	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27500	-100	5	-0.36	285660450	10399	134.95	27700	28000	27300	35850	19350	27600	27469.37	15.42	0	-854	27800	27700	27550	27450	27300	27750	27500	30	8250	500	20420	50	1	6000000	1650	6.61	0.72	12	0.17	4160.00	38136.00	32300	20221216	-14.86	24250	20220927	13.40	30950	-11.15	20230213	26750	2.80	20230403	32300	-14.86	20221216	24250	13.40	20220927	0.83	N	023910	500	30 억	925078	N	N	0	N	N
11	20230629	150327	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27350	-250	5	-0.91	245878900	8945	116.08	27700	28000	27350	35850	19350	27600	27487.86	15.42	0	-888	27800	27700	27550	27450	27300	27750	27500	30	8250	500	20420	50	1	6000000	1641	6.57	0.72	12	0.15	4160.00	38136.00	32300	20221216	-15.33	24250	20220927	12.78	30950	-11.63	20230213	26750	2.24	20230403	32300	-15.33	20221216	24250	12.78	20220927	0.83	N	023910	500	30 억	925078	N	N	0	N	N
12	20230629	140327	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27450	-150	5	-0.54	170981100	6209	80.57	27700	28000	27400	35850	19350	27600	27537.62	15.42	0	-807	27800	27700	27550	27450	27300	27750	27500	30	8250	500	20420	50	1	6000000	1647	6.60	0.72	12	0.10	4160.00	38136.00	32300	20221216	-15.02	24250	20220927	13.20	30950	-11.31	20230213	26750	2.62	20230403	32300	-15.02	20221216	24250	13.20	20220927	0.83	N	023910	500	30 억	925078	N	N	0	N	N
13	20230629	130328	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27400	-200	5	-0.72	139279900	5055	65.60	27700	28000	27400	35850	19350	27600	27552.90	15.42	0	-487	27800	27700	27550	27450	27300	27750	27500	30	8250	500	20420	50	1	6000000	1644	6.59	0.72	12	0.08	4160.00	38136.00	32300	20221216	-15.17	24250	20220927	12.99	30950	-11.47	20230213	26750	2.43	20230403	32300	-15.17	20221216	24250	12.99	20220927	0.83	N	023910	500	30 억	925078	N	N	0	N	N
14	20230629	120328	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27450	-150	5	-0.54	122103650	4429	57.47	27700	28000	27450	35850	19350	27600	27569.12	15.42	0	-624	27800	27700	27550	27450	27300	27750	27500	30	8250	500	20420	50	1	6000000	1647	6.60	0.72	12	0.07	4160.00	38136.00	32300	20221216	-15.02	24250	20220927	13.20	30950	-11.31	20230213	26750	2.62	20230403	32300	-15.02	20221216	24250	13.20	20220927	0.83	N	023910	500	30 억	925078	N	N	0	N	N
15	20230629	110328	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27500	-100	5	-0.36	36133150	1314	17.05	27700	27700	27450	35850	19350	27600	27498.59	15.42	0	32	27800	27700	27550	27450	27300	27750	27500	30	8250	500	20420	50	1	6000000	1650	6.61	0.72	12	0.02	4160.00	38136.00	32300	20221216	-14.86	24250	20220927	13.40	30950	-11.15	20230213	26750	2.80	20230403	32300	-14.86	20221216	24250	13.40	20220927	0.83	N	023910	500	30 억	925078	N	N	0	N	N
16	20230629	100328	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27600	0	3	0.00	11987750	436	5.66	27700	27700	27450	35850	19350	27600	27494.84	15.42	0	39	27800	27700	27550	27450	27300	27750	27500	30	8250	500	20420	50	1	6000000	1656	6.63	0.72	12	0.01	4160.00	38136.00	32300	20221216	-14.55	24250	20220927	13.81	30950	-10.82	20230213	26750	3.18	20230403	32300	-14.55	20221216	24250	13.81	20220927	0.83	N	023910	500	30 억	925078	N	N	0	N	N
17	20230629	090328	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27500	-100	5	-0.36	386200	14	0.18	27700	27700	27500	35850	19350	27600	27585.71	15.42	0	-8	27800	27700	27550	27450	27300	27750	27500	30	8250	500	20420	50	1	6000000	1650	6.61	0.72	12	0.00	4160.00	38136.00	32300	20221216	-14.86	24250	20220927	13.40	30950	-11.15	20230213	26750	2.80	20230403	32300	-14.86	20221216	24250	13.40	20220927	0.83	N	023910	500	30 억	925078	N	N	0	N	N
18	20230628	160325	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27600	100	2	0.36	209047950	7606	137.89	27550	27650	27400	35750	19250	27500	27484.61	15.42	0	1679	27666	27582	27466	27382	27266	27525	27325	30	8250	500	20350	50	1	6000000	1656	6.63	0.72	12	0.13	4160.00	38136.00	32300	20221216	-14.55	24250	20220927	13.81	30950	-10.82	20230213	26750	3.18	20230403	32300	-14.55	20221216	24250	13.81	20220927	0.83	N	023910	500	30 억	925282	N	N	0	N	N
19	20230628	150327	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27550	50	2	0.18	197938450	7203	130.58	27550	27650	27400	35750	19250	27500	27480.00	15.42	0	1523	27666	27582	27466	27382	27266	27525	27325	30	8250	500	20350	50	1	6000000	1653	6.62	0.72	12	0.12	4160.00	38136.00	32300	20221216	-14.71	24250	20220927	13.61	30950	-10.99	20230213	26750	2.99	20230403	32300	-14.71	20221216	24250	13.61	20220927	0.83	N	023910	500	30 억	925282	N	N	0	N	N
20	20230628	140325	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27550	50	2	0.18	162203850	5907	107.09	27550	27600	27400	35750	19250	27500	27459.60	15.42	0	1402	27666	27582	27466	27382	27266	27525	27325	30	8250	500	20350	50	1	6000000	1653	6.62	0.72	12	0.10	4160.00	38136.00	32300	20221216	-14.71	24250	20220927	13.61	30950	-10.99	20230213	26750	2.99	20230403	32300	-14.71	20221216	24250	13.61	20220927	0.83	N	023910	500	30 억	925282	N	N	0	N	N
21	20230628	130326	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27450	-50	5	-0.18	104273350	3800	68.89	27550	27550	27400	35750	19250	27500	27440.36	15.42	0	599	27666	27582	27466	27382	27266	27525	27325	30	8250	500	20350	50	1	6000000	1647	6.60	0.72	12	0.06	4160.00	38136.00	32300	20221216	-15.02	24250	20220927	13.20	30950	-11.31	20230213	26750	2.62	20230403	32300	-15.02	20221216	24250	13.20	20220927	0.83	N	023910	500	30 억	925282	N	N	0	N	N
22	20230628	120259	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27500	0	3	0.00	86327650	3146	57.03	27550	27550	27400	35750	19250	27500	27440.45	15.42	0	441	27666	27582	27466	27382	27266	27525	27325	30	8250	500	20350	50	1	6000000	1650	6.61	0.72	12	0.05	4160.00	38136.00	32300	20221216	-14.86	24250	20220927	13.40	30950	-11.15	20230213	26750	2.80	20230403	32300	-14.86	20221216	24250	13.40	20220927	0.83	N	023910	500	30 억	925282	N	N	0	N	N
23	20230628	110328	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27400	-100	5	-0.36	76387700	2784	50.47	27550	27550	27400	35750	19250	27500	27438.11	15.42	0	340	27666	27582	27466	27382	27266	27525	27325	30	8250	500	20350	50	1	6000000	1644	6.59	0.72	12	0.05	4160.00	38136.00	32300	20221216	-15.17	24250	20220927	12.99	30950	-11.47	20230213	26750	2.43	20230403	32300	-15.17	20221216	24250	12.99	20220927	0.83	N	023910	500	30 억	925282	N	N	0	N	N
24	20230628	100327	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27400	-100	5	-0.36	39009050	1423	25.80	27550	27550	27400	35750	19250	27500	27413.25	15.42	0	168	27666	27582	27466	27382	27266	27525	27325	30	8250	500	20350	50	1	6000000	1644	6.59	0.72	12	0.02	4160.00	38136.00	32300	20221216	-15.17	24250	20220927	12.99	30950	-11.47	20230213	26750	2.43	20230403	32300	-15.17	20221216	24250	12.99	20220927	0.83	N	023910	500	30 억	925282	N	N	0	N	N
25	20230628	090326	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27400	-100	5	-0.36	192550	7	0.13	27550	27550	27400	35750	19250	27500	27507.14	15.42	0	-1	27666	27582	27466	27382	27266	27525	27325	30	8250	500	20350	50	1	6000000	1644	6.59	0.72	12	0.00	4160.00	38136.00	32300	20221216	-15.17	24250	20220927	12.99	30950	-11.47	20230213	26750	2.43	20230403	32300	-15.17	20221216	24250	12.99	20220927	0.83	N	023910	500	30 억	925282	N	N	0	N	N
26	20230627	160327	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27500	-50	5	-0.18	151465750	5516	76.91	27550	27550	27350	35800	19300	27550	27459.20	15.44	0	-266	27683	27616	27483	27416	27283	27650	27450	30	8250	500	20380	50	1	6000000	1650	6.61	0.72	12	0.09	4160.00	38136.00	32300	20221216	-14.86	24250	20220927	13.40	30950	-11.15	20230213	26750	2.80	20230403	32300	-14.86	20221216	24250	13.40	20220927	0.83	N	023910	500	30 억	926169	N	N	1	N	N
27	20230627	150329	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27400	-150	5	-0.54	146640300	5340	74.46	27550	27550	27350	35800	19300	27550	27460.73	15.44	0	-262	27683	27616	27483	27416	27283	27650	27450	30	8250	500	20380	50	1	6000000	1644	6.59	0.72	12	0.09	4160.00	38136.00	32300	20221216	-15.17	24250	20220927	12.99	30950	-11.47	20230213	26750	2.43	20230403	32300	-15.17	20221216	24250	12.99	20220927	0.83	N	023910	500	30 억	926169	N	N	1	N	N
28	20230627	140331	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27400	-150	5	-0.54	119442100	4348	60.62	27550	27550	27400	35800	19300	27550	27470.58	15.44	0	-332	27683	27616	27483	27416	27283	27650	27450	30	8250	500	20380	50	1	6000000	1644	6.59	0.72	12	0.07	4160.00	38136.00	32300	20221216	-15.17	24250	20220927	12.99	30950	-11.47	20230213	26750	2.43	20230403	32300	-15.17	20221216	24250	12.99	20220927	0.83	N	023910	500	30 억	926169	N	N	1	N	N
29	20230627	130331	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27450	-100	5	-0.36	81422250	2963	41.31	27550	27550	27400	35800	19300	27550	27479.67	15.44	0	-302	27683	27616	27483	27416	27283	27650	27450	30	8250	500	20380	50	1	6000000	1647	6.60	0.72	12	0.05	4160.00	38136.00	32300	20221216	-15.02	24250	20220927	13.20	30950	-11.31	20230213	26750	2.62	20230403	32300	-15.02	20221216	24250	13.20	20220927	0.83	N	023910	500	30 억	926169	N	N	1	N	N
30	20230627	120333	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27450	-100	5	-0.36	66823800	2431	33.90	27550	27550	27400	35800	19300	27550	27488.19	15.44	0	-270	27683	27616	27483	27416	27283	27650	27450	30	8250	500	20380	50	1	6000000	1647	6.60	0.72	12	0.04	4160.00	38136.00	32300	20221216	-15.02	24250	20220927	13.20	30950	-11.31	20230213	26750	2.62	20230403	32300	-15.02	20221216	24250	13.20	20220927	0.83	N	023910	500	30 억	926169	N	N	1	N	N
31	20230627	110331	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27450	-100	5	-0.36	42271950	1537	21.43	27550	27550	27450	35800	19300	27550	27502.90	15.44	0	-85	27683	27616	27483	27416	27283	27650	27450	30	8250	500	20380	50	1	6000000	1647	6.60	0.72	12	0.03	4160.00	38136.00	32300	20221216	-15.02	24250	20220927	13.20	30950	-11.31	20230213	26750	2.62	20230403	32300	-15.02	20221216	24250	13.20	20220927	0.83	N	023910	500	30 억	926169	N	N	1	N	N
32	20230627	100325	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27500	-50	5	-0.18	26799950	974	13.58	27550	27550	27450	35800	19300	27550	27515.35	15.44	0	-21	27683	27616	27483	27416	27283	27650	27450	30	8250	500	20380	50	1	6000000	1650	6.61	0.72	12	0.02	4160.00	38136.00	32300	20221216	-14.86	24250	20220927	13.40	30950	-11.15	20230213	26750	2.80	20230403	32300	-14.86	20221216	24250	13.40	20220927	0.83	N	023910	500	30 억	926169	N	N	1	N	N
33	20230627	090327	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27550	0	3	0.00	220400	8	0.11	27550	27550	27550	35800	19300	27550	27550.00	15.44	0	0	27683	27616	27483	27416	27283	27650	27450	30	8250	500	20380	50	1	6000000	1653	6.62	0.72	12	0.00	4160.00	38136.00	32300	20221216	-14.71	24250	20220927	13.61	30950	-10.99	20230213	26750	2.99	20230403	32300	-14.71	20221216	24250	13.61	20220927	0.83	N	023910	500	30 억	926169	N	N	1	N	N
34	20230626	160326	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27550	0	3	0.00	195909100	7146	161.13	27400	27550	27350	35800	19300	27550	27415.02	15.44	0	654	27950	27750	27600	27400	27250	27675	27325	30	8250	500	20380	50	1	6000000	1653	6.62	0.72	12	0.12	4160.00	38136.00	32300	20221216	-14.71	24250	20220927	13.61	30950	-10.99	20230213	26750	2.99	20230403	32300	-14.71	20221216	24250	13.61	20220927	0.84	N	023910	500	30 억	926615	N	N	1	N	N
35	20230626	150329	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27400	-150	5	-0.54	189657950	6918	155.99	27400	27550	27350	35800	19300	27550	27415.14	15.44	0	584	27950	27750	27600	27400	27250	27675	27325	30	8250	500	20380	50	1	6000000	1644	6.59	0.72	12	0.12	4160.00	38136.00	32300	20221216	-15.17	24250	20220927	12.99	30950	-11.47	20230213	26750	2.43	20230403	32300	-15.17	20221216	24250	12.99	20220927	0.84	N	023910	500	30 억	926615	N	N	0	N	N
36	20230626	140327	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27400	-150	5	-0.54	141893050	5177	116.73	27400	27550	27350	35800	19300	27550	27408.35	15.44	0	125	27950	27750	27600	27400	27250	27675	27325	30	8250	500	20380	50	1	6000000	1644	6.59	0.72	12	0.09	4160.00	38136.00	32300	20221216	-15.17	24250	20220927	12.99	30950	-11.47	20230213	26750	2.43	20230403	32300	-15.17	20221216	24250	12.99	20220927	0.84	N	023910	500	30 억	926615	N	N	0	N	N
37	20230626	130328	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27450	-100	5	-0.36	119819950	4372	98.58	27400	27550	27350	35800	19300	27550	27406.21	15.44	0	120	27950	27750	27600	27400	27250	27675	27325	30	8250	500	20380	50	1	6000000	1647	6.60	0.72	12	0.07	4160.00	38136.00	32300	20221216	-15.02	24250	20220927	13.20	30950	-11.31	20230213	26750	2.62	20230403	32300	-15.02	20221216	24250	13.20	20220927	0.84	N	023910	500	30 억	926615	N	N	0	N	N
38	20230626	120325	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27350	-200	5	-0.73	93935850	3427	77.27	27400	27550	27350	35800	19300	27550	27410.52	15.44	0	-10	27950	27750	27600	27400	27250	27675	27325	30	8250	500	20380	50	1	6000000	1641	6.57	0.72	12	0.06	4160.00	38136.00	32300	20221216	-15.33	24250	20220927	12.78	30950	-11.63	20230213	26750	2.24	20230403	32300	-15.33	20221216	24250	12.78	20220927	0.84	N	023910	500	30 억	926615	N	N	0	N	N
39	20230626	110325	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27400	-150	5	-0.54	63939500	2332	52.58	27400	27550	27350	35800	19300	27550	27418.31	15.44	0	-95	27950	27750	27600	27400	27250	27675	27325	30	8250	500	20380	50	1	6000000	1644	6.59	0.72	12	0.04	4160.00	38136.00	32300	20221216	-15.17	24250	20220927	12.99	30950	-11.47	20230213	26750	2.43	20230403	32300	-15.17	20221216	24250	12.99	20220927	0.84	N	023910	500	30 억	926615	N	N	0	N	N
40	20230626	100326	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27350	-200	5	-0.73	34236050	1248	28.14	27400	27550	27350	35800	19300	27550	27432.73	15.44	0	19	27950	27750	27600	27400	27250	27675	27325	30	8250	500	20380	50	1	6000000	1641	6.57	0.72	12	0.02	4160.00	38136.00	32300	20221216	-15.33	24250	20220927	12.78	30950	-11.63	20230213	26750	2.24	20230403	32300	-15.33	20221216	24250	12.78	20220927	0.84	N	023910	500	30 억	926615	N	N	0	N	N
41	20230626	090326	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27400	-150	5	-0.54	3123600	114	2.57	27400	27400	27400	35800	19300	27550	27400.00	15.44	0	-1	27950	27750	27600	27400	27250	27675	27325	30	8250	500	20380	50	1	6000000	1644	6.59	0.72	12	0.00	4160.00	38136.00	32300	20221216	-15.17	24250	20220927	12.99	30950	-11.47	20230213	26750	2.43	20230403	32300	-15.17	20221216	24250	12.99	20220927	0.84	N	023910	500	30 억	926615	N	N	0	N	N
42	20230623	160523	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27550	-50	5	-0.18	122344600	4435	115.40	27800	27800	27450	35850	19350	27600	27586.16	15.45	0	532	27933	27766	27633	27466	27333	27700	27400	30	8250	500	20420	50	1	6000000	1653	6.62	0.72	12	0.07	4160.00	38136.00	32300	20221216	-14.71	24250	20220927	13.61	30950	-10.99	20230213	26750	2.99	20230403	32300	-14.71	20221216	24250	13.61	20220927	0.84	N	023910	500	30 억	926927	N	N	2	N	N
43	20230623	140253	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27600	0	3	0.00	90438150	3276	85.25	27800	27800	27500	35850	19350	27600	27606.27	15.45	0	504	27933	27766	27633	27466	27333	27700	27400	30	8250	500	20420	50	1	6000000	1656	6.63	0.72	12	0.05	4160.00	38136.00	32300	20221216	-14.55	24250	20220927	13.81	30950	-10.82	20230213	26750	3.18	20230403	32300	-14.55	20221216	24250	13.81	20220927	0.84	N	023910	500	30 억	926927	N	N	2	N	N
44	20230622	160820	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27600	-200	5	-0.72	106176700	3843	21.19	27800	27800	27500	36100	19500	27800	27628.60	15.46	0	446	28366	28082	27716	27432	27066	27900	27250	30	8300	500	20570	50	1	6000000	1656	6.63	0.72	12	0.06	4160.00	38136.00	32300	20221216	-14.55	24250	20220927	13.81	30950	-10.82	20230213	26750	3.18	20230403	32300	-14.55	20221216	24250	13.81	20220927	0.82	N	023910	500	30 억	927518	N	N	2	N	N
45	20230622	150235	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27650	-150	5	-0.54	98274750	3557	19.62	27800	27800	27500	36100	19500	27800	27628.55	15.46	0	537	28366	28082	27716	27432	27066	27900	27250	30	8300	500	20570	50	1	6000000	1659	6.65	0.73	12	0.06	4160.00	38136.00	32300	20221216	-14.40	24250	20220927	14.02	30950	-10.66	20230213	26750	3.36	20230403	32300	-14.40	20221216	24250	14.02	20220927	0.82	N	023910	500	30 억	927518	N	N	2	N	N
46	20230622	140216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27650	-150	5	-0.54	84539650	3060	16.87	27800	27800	27500	36100	19500	27800	27627.34	15.46	0	553	28366	28082	27716	27432	27066	27900	27250	30	8300	500	20570	50	1	6000000	1659	6.65	0.73	12	0.05	4160.00	38136.00	32300	20221216	-14.40	24250	20220927	14.02	30950	-10.66	20230213	26750	3.36	20230403	32300	-14.40	20221216	24250	14.02	20220927	0.82	N	023910	500	30 억	927518	N	N	2	N	N
47	20230622	130304	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27700	-100	5	-0.36	55485600	2010	11.08	27800	27800	27500	36100	19500	27800	27604.78	15.46	0	550	28366	28082	27716	27432	27066	27900	27250	30	8300	500	20570	50	1	6000000	1662	6.66	0.73	12	0.03	4160.00	38136.00	32300	20221216	-14.24	24250	20220927	14.23	30950	-10.50	20230213	26750	3.55	20230403	32300	-14.24	20221216	24250	14.23	20220927	0.82	N	023910	500	30 억	927518	N	N	2	N	N
48	20230622	120806	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27750	-50	5	-0.18	50549150	1832	10.10	27800	27800	27500	36100	19500	27800	27592.33	15.46	0	552	28366	28082	27716	27432	27066	27900	27250	30	8300	500	20570	50	1	6000000	1665	6.67	0.73	12	0.03	4160.00	38136.00	32300	20221216	-14.09	24250	20220927	14.43	30950	-10.34	20230213	26750	3.74	20230403	32300	-14.09	20221216	24250	14.43	20220927	0.82	N	023910	500	30 억	927518	N	N	2	N	N
49	20230622	110628	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27750	-50	5	-0.18	47058450	1706	9.41	27800	27800	27500	36100	19500	27800	27584.09	15.46	0	560	28366	28082	27716	27432	27066	27900	27250	30	8300	500	20570	50	1	6000000	1665	6.67	0.73	12	0.03	4160.00	38136.00	32300	20221216	-14.09	24250	20220927	14.43	30950	-10.34	20230213	26750	3.74	20230403	32300	-14.09	20221216	24250	14.43	20220927	0.82	N	023910	500	30 억	927518	N	N	2	N	N
50	20230622	100708	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27650	-150	5	-0.54	33243500	1206	6.65	27800	27800	27500	36100	19500	27800	27565.09	15.46	0	444	28366	28082	27716	27432	27066	27900	27250	30	8300	500	20570	50	1	6000000	1659	6.65	0.73	12	0.02	4160.00	38136.00	32300	20221216	-14.40	24250	20220927	14.02	30950	-10.66	20230213	26750	3.36	20230403	32300	-14.40	20221216	24250	14.02	20220927	0.82	N	023910	500	30 억	927518	N	N	2	N	N
51	20230622	090412	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27550	-250	5	-0.90	2070000	75	0.41	27800	27800	27550	36100	19500	27800	27600.00	15.46	0	60	28366	28082	27716	27432	27066	27900	27250	30	8300	500	20570	50	1	6000000	1653	6.62	0.72	12	0.00	4160.00	38136.00	32300	20221216	-14.71	24250	20220927	13.61	30950	-10.99	20230213	26750	2.99	20230403	32300	-14.71	20221216	24250	13.61	20220927	0.82	N	023910	500	30 억	927518	N	N	2	N	N
52	20230621	160856	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27800	-200	5	-0.71	495921400	17944	145.83	28000	28000	27350	36400	19600	28000	27637.04	15.52	0	-1785	28266	28132	27966	27832	27666	28150	27850	30	8400	500	20720	50	1	6000000	1668	6.68	0.73	12	0.30	4160.00	38136.00	32300	20221216	-13.93	24250	20220927	14.64	30950	-10.18	20230213	26750	3.93	20230403	32300	-13.93	20221216	24250	14.64	20220927	0.82	N	023910	500	30 억	931223	N	N	2	N	N
53	20230621	150937	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27500	-500	5	-1.79	484135850	17515	142.34	28000	28000	27350	36400	19600	28000	27641.21	15.52	0	-1765	28266	28132	27966	27832	27666	28150	27850	30	8400	500	20720	50	1	6000000	1650	6.61	0.72	12	0.29	4160.00	38136.00	32300	20221216	-14.86	24250	20220927	13.40	30950	-11.15	20230213	26750	2.80	20230403	32300	-14.86	20221216	24250	13.40	20220927	0.82	N	023910	500	30 억	931223	N	N	0	N	N
54	20230621	140803	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27650	-350	5	-1.25	294911500	10637	86.44	28000	28000	27600	36400	19600	28000	27725.06	15.52	0	-1794	28266	28132	27966	27832	27666	28150	27850	30	8400	500	20720	50	1	6000000	1659	6.65	0.73	12	0.18	4160.00	38136.00	32300	20221216	-14.40	24250	20220927	14.02	30950	-10.66	20230213	26750	3.36	20230403	32300	-14.40	20221216	24250	14.02	20220927	0.82	N	023910	500	30 억	931223	N	N	0	N	N
55	20230621	130322	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27650	-350	5	-1.25	253135950	9127	74.17	28000	28000	27600	36400	19600	28000	27734.85	15.52	0	-1586	28266	28132	27966	27832	27666	28150	27850	30	8400	500	20720	50	1	6000000	1659	6.65	0.73	12	0.15	4160.00	38136.00	32300	20221216	-14.40	24250	20220927	14.02	30950	-10.66	20230213	26750	3.36	20230403	32300	-14.40	20221216	24250	14.02	20220927	0.82	N	023910	500	30 억	931223	N	N	0	N	N
56	20230621	120744	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27650	-350	5	-1.25	204178000	7356	59.78	28000	28000	27650	36400	19600	28000	27756.66	15.52	0	-1364	28266	28132	27966	27832	27666	28150	27850	30	8400	500	20720	50	1	6000000	1659	6.65	0.73	12	0.12	4160.00	38136.00	32300	20221216	-14.40	24250	20220927	14.02	30950	-10.66	20230213	26750	3.36	20230403	32300	-14.40	20221216	24250	14.02	20220927	0.82	N	023910	500	30 억	931223	N	N	0	N	N
57	20230621	110514	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27700	-300	5	-1.07	152981500	5507	44.75	28000	28000	27700	36400	19600	28000	27779.46	15.52	0	-1254	28266	28132	27966	27832	27666	28150	27850	30	8400	500	20720	50	1	6000000	1662	6.66	0.73	12	0.09	4160.00	38136.00	32300	20221216	-14.24	24250	20220927	14.23	30950	-10.50	20230213	26750	3.55	20230403	32300	-14.24	20221216	24250	14.23	20220927	0.82	N	023910	500	30 억	931223	N	N	0	N	N
58	20230621	100350	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27800	-200	5	-0.71	97425150	3503	28.47	28000	28000	27750	36400	19600	28000	27811.92	15.52	0	-516	28266	28132	27966	27832	27666	28150	27850	30	8400	500	20720	50	1	6000000	1668	6.68	0.73	12	0.06	4160.00	38136.00	32300	20221216	-13.93	24250	20220927	14.64	30950	-10.18	20230213	26750	3.93	20230403	32300	-13.93	20221216	24250	14.64	20220927	0.82	N	023910	500	30 억	931223	N	N	0	N	N
59	20230621	090536	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27900	-100	5	-0.36	3828550	137	1.11	28000	28000	27900	36400	19600	28000	27945.62	15.52	0	-64	28266	28132	27966	27832	27666	28150	27850	30	8400	500	20720	50	1	6000000	1674	6.71	0.73	12	0.00	4160.00	38136.00	32300	20221216	-13.62	24250	20220927	15.05	30950	-9.85	20230213	26750	4.30	20230403	32300	-13.62	20221216	24250	15.05	20220927	0.82	N	023910	500	30 억	931223	N	N	0	N	N
60	20230620	160800	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	28000	-100	5	-0.36	343480400	12285	398.60	28000	28100	27800	36500	19700	28100	27959.33	15.56	0	-1114	28366	28232	28116	27982	27866	28300	28050	30	8400	500	20790	50	1	6000000	1680	6.73	0.73	12	0.20	4160.00	38136.00	32300	20221216	-13.31	24250	20220927	15.46	30950	-9.53	20230213	26750	4.67	20230403	32300	-13.31	20221216	24250	15.46	20220927	0.84	N	023910	500	30 억	933737	N	N	0	N	N
61	20230620	150206	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27800	-300	5	-1.07	323259000	11559	375.05	28000	28100	27800	36500	19700	28100	27966.00	15.56	0	-1010	28366	28232	28116	27982	27866	28300	28050	30	8400	500	20790	50	1	6000000	1668	6.68	0.73	12	0.19	4160.00	38136.00	32300	20221216	-13.93	24250	20220927	14.64	30950	-10.18	20230213	26750	3.93	20230403	32300	-13.93	20221216	24250	14.64	20220927	0.84	N	023910	500	30 억	933737	N	N	0	N	N
62	20230620	140554	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27900	-200	5	-0.71	268630550	9598	311.42	28000	28100	27900	36500	19700	28100	27988.18	15.56	0	-1073	28366	28232	28116	27982	27866	28300	28050	30	8400	500	20790	50	1	6000000	1674	6.71	0.73	12	0.16	4160.00	38136.00	32300	20221216	-13.62	24250	20220927	15.05	30950	-9.85	20230213	26750	4.30	20230403	32300	-13.62	20221216	24250	15.05	20220927	0.84	N	023910	500	30 억	933737	N	N	0	N	N
63	20230620	130953	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27950	-150	5	-0.53	212834550	7601	246.63	28000	28100	27900	36500	19700	28100	28000.86	15.56	0	-1249	28366	28232	28116	27982	27866	28300	28050	30	8400	500	20790	50	1	6000000	1677	6.72	0.73	12	0.13	4160.00	38136.00	32300	20221216	-13.47	24250	20220927	15.26	30950	-9.69	20230213	26750	4.49	20230403	32300	-13.47	20221216	24250	15.26	20220927	0.84	N	023910	500	30 억	933737	N	N	0	N	N
64	20230620	120342	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27900	-200	5	-0.71	175908800	6279	203.73	28000	28100	27900	36500	19700	28100	28015.42	15.56	0	-1280	28366	28232	28116	27982	27866	28300	28050	30	8400	500	20790	50	1	6000000	1674	6.71	0.73	12	0.10	4160.00	38136.00	32300	20221216	-13.62	24250	20220927	15.05	30950	-9.85	20230213	26750	4.30	20230403	32300	-13.62	20221216	24250	15.05	20220927	0.84	N	023910	500	30 억	933737	N	N	0	N	N
65	20230620	110255	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	28000	-100	5	-0.36	137711350	4913	159.41	28000	28100	27900	36500	19700	28100	28029.99	15.56	0	-1306	28366	28232	28116	27982	27866	28300	28050	30	8400	500	20790	50	1	6000000	1680	6.73	0.73	12	0.08	4160.00	38136.00	32300	20221216	-13.31	24250	20220927	15.46	30950	-9.53	20230213	26750	4.67	20230403	32300	-13.31	20221216	24250	15.46	20220927	0.84	N	023910	500	30 억	933737	N	N	0	N	N
66	20230620	100601	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27950	-150	5	-0.53	52599350	1877	60.90	28000	28100	27950	36500	19700	28100	28023.10	15.56	0	-209	28366	28232	28116	27982	27866	28300	28050	30	8400	500	20790	50	1	6000000	1677	6.72	0.73	12	0.03	4160.00	38136.00	32300	20221216	-13.47	24250	20220927	15.26	30950	-9.69	20230213	26750	4.49	20230403	32300	-13.47	20221216	24250	15.26	20220927	0.84	N	023910	500	30 억	933737	N	N	0	N	N
67	20230620	090856	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	28100	0	3	0.00	9283900	331	10.74	28000	28100	28000	36500	19700	28100	28048.04	15.56	0	144	28366	28232	28116	27982	27866	28300	28050	30	8400	500	20790	50	1	6000000	1686	6.75	0.74	12	0.01	4160.00	38136.00	32300	20221216	-13.00	24250	20220927	15.88	30950	-9.21	20230213	26750	5.05	20230403	32300	-13.00	20221216	24250	15.88	20220927	0.84	N	023910	500	30 억	933737	N	N	0	N	N
68	20230619	160835	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	28100	-50	5	-0.18	86744650	3082	91.10	28000	28250	28000	36550	19750	28150	28146.32	15.57	0	305	28450	28300	28150	28000	27850	28375	28075	30	8400	500	20830	50	1	6000000	1686	6.75	0.74	12	0.05	4160.00	38136.00	32300	20221216	-13.00	24250	20220927	15.88	30950	-9.21	20230213	26750	5.05	20230403	32300	-13.00	20221216	24250	15.88	20220927	0.83	N	023910	500	30 억	934234	N	N	0	N	N
69	20230619	150148	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	28150	0	3	0.00	81119250	2882	85.19	28000	28250	28000	36550	19750	28150	28146.86	15.57	0	307	28450	28300	28150	28000	27850	28375	28075	30	8400	500	20830	50	1	6000000	1689	6.77	0.74	12	0.05	4160.00	38136.00	32300	20221216	-12.85	24250	20220927	16.08	30950	-9.05	20230213	26750	5.23	20230403	32300	-12.85	20221216	24250	16.08	20220927	0.83	N	023910	500	30 억	934234	N	N	0	N	N
70	20230619	140358	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	28200	50	2	0.18	79965100	2841	83.98	28000	28250	28000	36550	19750	28150	28146.81	15.57	0	270	28450	28300	28150	28000	27850	28375	28075	30	8400	500	20830	50	1	6000000	1692	6.78	0.74	12	0.05	4160.00	38136.00	32300	20221216	-12.69	24250	20220927	16.29	30950	-8.89	20230213	26750	5.42	20230403	32300	-12.69	20221216	24250	16.29	20220927	0.83	N	023910	500	30 억	934234	N	N	0	N	N
71	20230619	130347	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	28200	50	2	0.18	40075950	1424	42.09	28000	28250	28000	36550	19750	28150	28143.22	15.57	0	286	28450	28300	28150	28000	27850	28375	28075	30	8400	500	20830	50	1	6000000	1692	6.78	0.74	12	0.02	4160.00	38136.00	32300	20221216	-12.69	24250	20220927	16.29	30950	-8.89	20230213	26750	5.42	20230403	32300	-12.69	20221216	24250	16.29	20220927	0.83	N	023910	500	30 억	934234	N	N	0	N	N
72	20230619	120436	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	28200	50	2	0.18	35482150	1261	37.27	28000	28250	28000	36550	19750	28150	28138.10	15.57	0	286	28450	28300	28150	28000	27850	28375	28075	30	8400	500	20830	50	1	6000000	1692	6.78	0.74	12	0.02	4160.00	38136.00	32300	20221216	-12.69	24250	20220927	16.29	30950	-8.89	20230213	26750	5.42	20230403	32300	-12.69	20221216	24250	16.29	20220927	0.83	N	023910	500	30 억	934234	N	N	0	N	N
73	20230619	110627	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	28150	0	3	0.00	30864900	1097	32.43	28000	28250	28000	36550	19750	28150	28135.73	15.57	0	282	28450	28300	28150	28000	27850	28375	28075	30	8400	500	20830	50	1	6000000	1689	6.77	0.74	12	0.02	4160.00	38136.00	32300	20221216	-12.85	24250	20220927	16.08	30950	-9.05	20230213	26750	5.23	20230403	32300	-12.85	20221216	24250	16.08	20220927	0.83	N	023910	500	30 억	934234	N	N	0	N	N
74	20230619	100812	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	28200	50	2	0.18	25732850	915	27.05	28000	28250	28000	36550	19750	28150	28123.33	15.57	0	282	28450	28300	28150	28000	27850	28375	28075	30	8400	500	20830	50	1	6000000	1692	6.78	0.74	12	0.02	4160.00	38136.00	32300	20221216	-12.69	24250	20220927	16.29	30950	-8.89	20230213	26750	5.42	20230403	32300	-12.69	20221216	24250	16.29	20220927	0.83	N	023910	500	30 억	934234	N	N	0	N	N
75	20230619	090703	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	28000	-150	5	-0.53	6328000	226	6.68	28000	28000	28000	36550	19750	28150	28000.00	15.57	0	33	28450	28300	28150	28000	27850	28375	28075	30	8400	500	20830	50	1	6000000	1680	6.73	0.73	12	0.00	4160.00	38136.00	32300	20221216	-13.31	24250	20220927	15.46	30950	-9.53	20230213	26750	4.67	20230403	32300	-13.31	20221216	24250	15.46	20220927	0.83	N	023910	500	30 억	934234	N	N	0	N	N
76	20230616	160138	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	28150	250	2	0.90	94990150	3374	29.80	28000	28300	28000	36250	19550	27900	28153.64	15.58	0	552	28333	28116	27983	27766	27633	28050	27700	30	8350	500	20640	50	1	6000000	1689	6.77	0.74	12	0.06	4160.00	38136.00	32300	20221216	-12.85	24250	20220927	16.08	30950	-9.05	20230213	26750	5.23	20230403	32300	-12.85	20221216	24250	16.08	20220927	0.72	N	023910	500	30 억	934862	N	N	0	N	N
77	20230616	150519	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	28150	250	2	0.90	90282400	3207	28.33	28000	28300	28000	36250	19550	27900	28151.67	15.58	0	587	28333	28116	27983	27766	27633	28050	27700	30	8350	500	20640	50	1	6000000	1689	6.77	0.74	12	0.05	4160.00	38136.00	32300	20221216	-12.85	24250	20220927	16.08	30950	-9.05	20230213	26750	5.23	20230403	32300	-12.85	20221216	24250	16.08	20220927	0.72	N	023910	500	30 억	934862	N	N	0	N	N
78	20230616	140623	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	28250	350	2	1.25	71351150	2536	22.40	28000	28300	28000	36250	19550	27900	28135.31	15.58	0	577	28333	28116	27983	27766	27633	28050	27700	30	8350	500	20640	50	1	6000000	1695	6.79	0.74	12	0.04	4160.00	38136.00	32300	20221216	-12.54	24250	20220927	16.49	30950	-8.72	20230213	26750	5.61	20230403	32300	-12.54	20221216	24250	16.49	20220927	0.72	N	023910	500	30 억	934862	N	N	0	N	N
79	20230616	130216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	28250	350	2	1.25	52170650	1857	16.40	28000	28250	28000	36250	19550	27900	28094.05	15.58	0	589	28333	28116	27983	27766	27633	28050	27700	30	8350	500	20640	50	1	6000000	1695	6.79	0.74	12	0.03	4160.00	38136.00	32300	20221216	-12.54	24250	20220927	16.49	30950	-8.72	20230213	26750	5.61	20230403	32300	-12.54	20221216	24250	16.49	20220927	0.72	N	023910	500	30 억	934862	N	N	0	N	N
80	20230616	120412	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	28200	300	2	1.08	43065900	1534	13.55	28000	28200	28000	36250	19550	27900	28074.25	15.58	0	619	28333	28116	27983	27766	27633	28050	27700	30	8350	500	20640	50	1	6000000	1692	6.78	0.74	12	0.03	4160.00	38136.00	32300	20221216	-12.69	24250	20220927	16.29	30950	-8.89	20230213	26750	5.42	20230403	32300	-12.69	20221216	24250	16.29	20220927	0.72	N	023910	500	30 억	934862	N	N	0	N	N
81	20230616	110138	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	28100	200	2	0.72	37290250	1329	11.74	28000	28150	28000	36250	19550	27900	28058.88	15.58	0	520	28333	28116	27983	27766	27633	28050	27700	30	8350	500	20640	50	1	6000000	1686	6.75	0.74	12	0.02	4160.00	38136.00	32300	20221216	-13.00	24250	20220927	15.88	30950	-9.21	20230213	26750	5.05	20230403	32300	-13.00	20221216	24250	15.88	20220927	0.72	N	023910	500	30 억	934862	N	N	0	N	N
82	20230616	100402	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	28100	200	2	0.72	24500350	874	7.72	28000	28100	28000	36250	19550	27900	28032.44	15.58	0	456	28333	28116	27983	27766	27633	28050	27700	30	8350	500	20640	50	1	6000000	1686	6.75	0.74	12	0.01	4160.00	38136.00	32300	20221216	-13.00	24250	20220927	15.88	30950	-9.21	20230213	26750	5.05	20230403	32300	-13.00	20221216	24250	15.88	20220927	0.72	N	023910	500	30 억	934862	N	N	0	N	N
83	20230616	091012	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	28100	200	2	0.72	10337100	369	3.26	28000	28100	28000	36250	19550	27900	28013.82	15.58	0	291	28333	28116	27983	27766	27633	28050	27700	30	8350	500	20640	50	1	6000000	1686	6.75	0.74	12	0.01	4160.00	38136.00	32300	20221216	-13.00	24250	20220927	15.88	30950	-9.21	20230213	26750	5.05	20230403	32300	-13.00	20221216	24250	15.88	20220927	0.72	N	023910	500	30 억	934862	N	N	0	N	N
84	20230615	150149	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27950	-250	5	-0.89	267666500	9554	46.26	28200	28200	27850	36650	19750	28200	28016.17	15.62	0	-1394	28633	28416	28183	27966	27733	28300	27850	30	8450	500	20860	50	1	6000000	1677	6.72	0.73	12	0.16	4160.00	38136.00	32300	20221216	-13.47	24250	20220927	15.26	30950	-9.69	20230213	26750	4.49	20230403	32300	-13.47	20221216	24250	15.26	20220927	0.71	N	023910	500	30 억	937299	N	N	0	N	N
85	20230615	141102	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	27950	-250	5	-0.89	213249000	7606	36.83	28200	28200	27950	36650	19750	28200	28036.94	15.62	0	-1479	28633	28416	28183	27966	27733	28300	27850	30	8450	500	20860	50	1	6000000	1677	6.72	0.73	12	0.13	4160.00	38136.00	32300	20221216	-13.47	24250	20220927	15.26	30950	-9.69	20230213	26750	4.49	20230403	32300	-13.47	20221216	24250	15.26	20220927	0.71	N	023910	500	30 억	937299	N	N	0	N	N
86	20230615	130835	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	28050	-150	5	-0.53	180290850	6431	31.14	28200	28200	27950	36650	19750	28200	28034.65	15.62	0	-1215	28633	28416	28183	27966	27733	28300	27850	30	8450	500	20860	50	1	6000000	1683	6.74	0.74	12	0.11	4160.00	38136.00	32300	20221216	-13.16	24250	20220927	15.67	30950	-9.37	20230213	26750	4.86	20230403	32300	-13.16	20221216	24250	15.67	20220927	0.71	N	023910	500	30 억	937299	N	N	0	N	N
87	20230615	120141	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	28000	-200	5	-0.71	104397900	3721	18.02	28200	28200	27950	36650	19750	28200	28056.41	15.62	0	-985	28633	28416	28183	27966	27733	28300	27850	30	8450	500	20860	50	1	6000000	1680	6.73	0.73	12	0.06	4160.00	38136.00	32300	20221216	-13.31	24250	20220927	15.46	30950	-9.53	20230213	26750	4.67	20230403	32300	-13.31	20221216	24250	15.46	20220927	0.71	N	023910	500	30 억	937299	N	N	0	N	N
88	20230615	110754	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	28000	-200	5	-0.71	87192600	3106	15.04	28200	28200	27950	36650	19750	28200	28072.31	15.62	0	-839	28633	28416	28183	27966	27733	28300	27850	30	8450	500	20860	50	1	6000000	1680	6.73	0.73	12	0.05	4160.00	38136.00	32300	20221216	-13.31	24250	20220927	15.46	30950	-9.53	20230213	26750	4.67	20230403	32300	-13.31	20221216	24250	15.46	20220927	0.71	N	023910	500	30 억	937299	N	N	0	N	N
89	20230611	184846	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	28650	150	2	0.53	195873300	6848	64.45	28500	28700	28500	37050	19950	28500	28601.42	15.74	-2303	-487	28800	28650	28450	28300	28100	28675	28325	30	8550	500	21090	50	1	6000000	1719	6.89	0.75	12	0.11	4160.00	38136.00	32300	20221216	-11.30	24250	20220927	18.14	30950	-7.43	20230213	26750	7.10	20230403	32300	-11.30	20221216	24250	18.14	20220927	0.71	N	023910	500	30 억	944265	N	N	0	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History