KissMeData/304360/price/prices-20230601.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20230630	161021	50.00	KOSDAQ		제약	N	N	N	N	50	N	10290	-660	5	-6.03	2946040210	280508	37.82	10810	10940	10280	14230	7670	10950	10500.19	1.87	0	-38968	11616	11282	10766	10432	9916	11025	10175	56	3280	500	7660	10	1	11245076	1157	-16.62	-27.81	12	2.49	-619.00	-370.00	24000	20230504	-57.13	10250	20230629	0.39	24000	-57.13	20230504	10250	0.39	20230629	24000	-57.13	20230504	10250	0.39	20230629	0.45	N	304360	500	56 억	210432	N	N	N	N
3	20230630	151023	50.00	KOSDAQ		제약	N	N	N	N	50	N	10340	-610	5	-5.57	2641390340	250936	33.83	10810	10940	10280	14230	7670	10950	10522.95	1.87	0	-36331	11616	11282	10766	10432	9916	11025	10175	56	3280	500	7660	10	1	11245076	1163	-16.70	-27.95	12	2.23	-619.00	-370.00	24000	20230504	-56.92	10250	20230629	0.88	24000	-56.92	20230504	10250	0.88	20230629	24000	-56.92	20230504	10250	0.88	20230629	0.45	N	304360	500	56 억	210432	N	N	N	N
4	20230630	141022	50.00	KOSDAQ		제약	N	N	N	N	50	N	10420	-530	5	-4.84	1862576180	175577	23.67	10810	10940	10400	14230	7670	10950	10604.61	1.87	0	-18957	11616	11282	10766	10432	9916	11025	10175	56	3280	500	7660	10	1	11245076	1172	-16.83	-28.16	12	1.56	-619.00	-370.00	24000	20230504	-56.58	10250	20230629	1.66	24000	-56.58	20230504	10250	1.66	20230629	24000	-56.58	20230504	10250	1.66	20230629	0.45	N	304360	500	56 억	210432	N	N	N	N
5	20230630	131021	50.00	KOSDAQ		제약	N	N	N	N	50	N	10530	-420	5	-3.84	1268408020	118838	16.02	10810	10940	10450	14230	7670	10950	10668.97	1.87	0	-12706	11616	11282	10766	10432	9916	11025	10175	56	3280	500	7660	10	1	11245076	1184	-17.01	-28.46	12	1.06	-619.00	-370.00	24000	20230504	-56.12	10250	20230629	2.73	24000	-56.12	20230504	10250	2.73	20230629	24000	-56.12	20230504	10250	2.73	20230629	0.45	N	304360	500	56 억	210432	N	N	N	N
6	20230630	121019	50.00	KOSDAQ		제약	N	N	N	N	50	N	10500	-450	5	-4.11	1093118170	102162	13.77	10810	10940	10500	14230	7670	10950	10695.15	1.87	0	-14894	11616	11282	10766	10432	9916	11025	10175	56	3280	500	7660	10	1	11245076	1181	-16.96	-28.38	12	0.91	-619.00	-370.00	24000	20230504	-56.25	10250	20230629	2.44	24000	-56.25	20230504	10250	2.44	20230629	24000	-56.25	20230504	10250	2.44	20230629	0.45	N	304360	500	56 억	210432	N	N	N	N
7	20230630	111015	50.00	KOSDAQ		제약	N	N	N	N	50	N	10800	-150	5	-1.37	567557320	52598	7.09	10810	10940	10690	14230	7670	10950	10784.55	1.87	0	-14481	11616	11282	10766	10432	9916	11025	10175	56	3280	500	7660	10	1	11245076	1214	-17.45	-29.19	12	0.47	-619.00	-370.00	24000	20230504	-55.00	10250	20230629	5.37	24000	-55.00	20230504	10250	5.37	20230629	24000	-55.00	20230504	10250	5.37	20230629	0.45	N	304360	500	56 억	210432	N	N	N	N
8	20230630	101022	50.00	KOSDAQ		제약	N	N	N	N	50	N	10870	-80	5	-0.73	462418580	42851	5.78	10810	10940	10690	14230	7670	10950	10784.02	1.87	0	-13161	11616	11282	10766	10432	9916	11025	10175	56	3280	500	7660	10	1	11245076	1222	-17.56	-29.38	12	0.38	-619.00	-370.00	24000	20230504	-54.71	10250	20230629	6.05	24000	-54.71	20230504	10250	6.05	20230629	24000	-54.71	20230504	10250	6.05	20230629	0.45	N	304360	500	56 억	210432	N	N	N	N
9	20230630	091022	50.00	KOSDAQ		제약	N	N	N	N	50	N	10740	-210	5	-1.92	124263470	11493	1.55	10810	10840	10700	14230	7670	10950	10785.06	1.87	0	-3208	11616	11282	10766	10432	9916	11025	10175	56	3280	500	7660	10	1	11245076	1208	-17.35	-29.03	12	0.10	-619.00	-370.00	24000	20230504	-55.25	10250	20230629	4.78	24000	-55.25	20230504	10250	4.78	20230629	24000	-55.25	20230504	10250	4.78	20230629	0.45	N	304360	500	56 억	210432	N	N	N	N
10	20230629	161015	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	10950	-210	5	-1.88	7740125220	726902	340.18	11100	11100	10250	14500	7820	11160	10647.53	1.48	0	42997	11926	11542	11296	10912	10666	11420	10790	56	3340	500	7810	10	1	11245076	1231	-17.69	-29.59	12	6.46	-619.00	-370.00	24000	20230504	-54.38	10250	20230629	6.83	24000	-54.38	20230504	10250	6.83	20230629	24000	-54.38	20230504	10250	6.83	20230629	0.45	N	304360	500	56 억	166600	N	N	N	N
11	20230629	151016	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	10940	-220	5	-1.97	7478262590	703017	329.00	11100	11100	10250	14500	7820	11160	10637.16	1.48	0	39501	11926	11542	11296	10912	10666	11420	10790	56	3340	500	7810	10	1	11245076	1230	-17.67	-29.57	12	6.25	-619.00	-370.00	24000	20230504	-54.42	10250	20230629	6.73	24000	-54.42	20230504	10250	6.73	20230629	24000	-54.42	20230504	10250	6.73	20230629	0.45	N	304360	500	56 억	166600	N	N	N	N
12	20230629	141014	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	10390	-770	5	-6.90	4823864060	454914	212.89	11100	11100	10250	14500	7820	11160	10603.54	1.48	0	-31024	11926	11542	11296	10912	10666	11420	10790	56	3340	500	7810	10	1	11245076	1168	-16.79	-28.08	12	4.05	-619.00	-370.00	24000	20230504	-56.71	10250	20230629	1.37	24000	-56.71	20230504	10250	1.37	20230629	24000	-56.71	20230504	10250	1.37	20230629	0.45	N	304360	500	56 억	166600	N	N	N	N
13	20230629	131012	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	10500	-660	5	-5.91	3283116630	305989	143.20	11100	11100	10480	14500	7820	11160	10729.10	1.48	0	-27524	11926	11542	11296	10912	10666	11420	10790	56	3340	500	7810	10	1	11245076	1181	-16.96	-28.38	12	2.72	-619.00	-370.00	24000	20230504	-56.25	10480	20230629	0.19	24000	-56.25	20230504	10480	0.19	20230629	24000	-56.25	20230504	10480	0.19	20230629	0.45	N	304360	500	56 억	166600	N	N	N	N
14	20230629	121017	50.00	KOSDAQ		제약	N	N	N	N	50	N	10600	-560	5	-5.02	2445496080	226461	105.98	11100	11100	10580	14500	7820	11160	10798.27	1.48	0	-21029	11926	11542	11296	10912	10666	11420	10790	56	3340	500	7810	10	1	11245076	1192	-17.12	-28.65	12	2.01	-619.00	-370.00	24000	20230504	-55.83	10490	20230615	1.05	24000	-55.83	20230504	10490	1.05	20230615	24000	-55.83	20230504	10490	1.05	20230615	0.45	N	304360	500	56 억	166600	N	N	N	N
15	20230629	111018	50.00	KOSDAQ		제약	N	N	N	N	50	N	10720	-440	5	-3.94	1859641490	171484	80.25	11100	11100	10640	14500	7820	11160	10843.85	1.48	0	-18634	11926	11542	11296	10912	10666	11420	10790	56	3340	500	7810	10	1	11245076	1205	-17.32	-28.97	12	1.52	-619.00	-370.00	24000	20230504	-55.33	10490	20230615	2.19	24000	-55.33	20230504	10490	2.19	20230615	24000	-55.33	20230504	10490	2.19	20230615	0.45	N	304360	500	56 억	166600	N	N	N	N
16	20230629	101020	50.00	KOSDAQ		제약	N	N	N	N	50	N	10950	-210	5	-1.88	1001433140	91677	42.90	11100	11100	10750	14500	7820	11160	10922.72	1.48	0	-13762	11926	11542	11296	10912	10666	11420	10790	56	3340	500	7810	10	1	11245076	1231	-17.69	-29.59	12	0.82	-619.00	-370.00	24000	20230504	-54.38	10490	20230615	4.39	24000	-54.38	20230504	10490	4.39	20230615	24000	-54.38	20230504	10490	4.39	20230615	0.45	N	304360	500	56 억	166600	N	N	N	N
17	20230629	090919	50.00	KOSDAQ		제약	N	N	N	N	50	N	10870	-290	5	-2.60	423938340	38962	18.23	11100	11100	10750	14500	7820	11160	10878.65	1.48	0	-6532	11926	11542	11296	10912	10666	11420	10790	56	3340	500	7810	10	1	11245076	1222	-17.56	-29.38	12	0.35	-619.00	-370.00	24000	20230504	-54.71	10490	20230615	3.62	24000	-54.71	20230504	10490	3.62	20230615	24000	-54.71	20230504	10490	3.62	20230615	0.45	N	304360	500	56 억	166600	N	N	N	N
18	20230628	161003	50.00	KOSDAQ		제약	N	N	N	N	50	N	11160	-500	5	-4.29	2361382340	209447	36.33	11660	11680	11050	15150	8170	11660	11274.38	2.05	0	-64616	12260	11960	11600	11300	10940	12110	11450	56	3490	500	8160	10	1	11245076	1255	-18.03	-30.16	12	1.86	-619.00	-370.00	24000	20230504	-53.50	10490	20230615	6.39	24000	-53.50	20230504	10490	6.39	20230615	24000	-53.50	20230504	10490	6.39	20230615	0.35	N	304360	500	56 억	231058	N	N	N	N
19	20230628	151010	50.00	KOSDAQ		제약	N	N	N	N	50	N	11150	-510	5	-4.37	2251439580	199578	34.61	11660	11680	11050	15150	8170	11660	11281.00	2.05	0	-59201	12260	11960	11600	11300	10940	12110	11450	56	3490	500	8160	10	1	11245076	1254	-18.01	-30.14	12	1.77	-619.00	-370.00	24000	20230504	-53.54	10490	20230615	6.29	24000	-53.54	20230504	10490	6.29	20230615	24000	-53.54	20230504	10490	6.29	20230615	0.35	N	304360	500	56 억	231058	N	N	N	N
20	20230628	141009	50.00	KOSDAQ		제약	N	N	N	N	50	N	11230	-430	5	-3.69	1674488340	147811	25.64	11660	11680	11200	15150	8170	11660	11328.58	2.05	0	-40529	12260	11960	11600	11300	10940	12110	11450	56	3490	500	8160	10	1	11245076	1263	-18.14	-30.35	12	1.31	-619.00	-370.00	24000	20230504	-53.21	10490	20230615	7.05	24000	-53.21	20230504	10490	7.05	20230615	24000	-53.21	20230504	10490	7.05	20230615	0.35	N	304360	500	56 억	231058	N	N	N	N
21	20230628	131009	50.00	KOSDAQ		제약	N	N	N	N	50	N	11290	-370	5	-3.17	1389043270	122393	21.23	11660	11680	11220	15150	8170	11660	11349.04	2.05	0	-34704	12260	11960	11600	11300	10940	12110	11450	56	3490	500	8160	10	1	11245076	1270	-18.24	-30.51	12	1.09	-619.00	-370.00	24000	20230504	-52.96	10490	20230615	7.63	24000	-52.96	20230504	10490	7.63	20230615	24000	-52.96	20230504	10490	7.63	20230615	0.35	N	304360	500	56 억	231058	N	N	N	N
22	20230628	121021	50.00	KOSDAQ		제약	N	N	N	N	50	N	11330	-330	5	-2.83	1155828300	101744	17.65	11660	11680	11220	15150	8170	11660	11360.16	2.05	0	-26584	12260	11960	11600	11300	10940	12110	11450	56	3490	500	8160	10	1	11245076	1274	-18.30	-30.62	12	0.90	-619.00	-370.00	24000	20230504	-52.79	10490	20230615	8.01	24000	-52.79	20230504	10490	8.01	20230615	24000	-52.79	20230504	10490	8.01	20230615	0.35	N	304360	500	56 억	231058	N	N	N	N
23	20230628	111016	50.00	KOSDAQ		제약	N	N	N	N	50	N	11300	-360	5	-3.09	967136210	85040	14.75	11660	11680	11250	15150	8170	11660	11372.72	2.05	0	-21897	12260	11960	11600	11300	10940	12110	11450	56	3490	500	8160	10	1	11245076	1271	-18.26	-30.54	12	0.76	-619.00	-370.00	24000	20230504	-52.92	10490	20230615	7.72	24000	-52.92	20230504	10490	7.72	20230615	24000	-52.92	20230504	10490	7.72	20230615	0.35	N	304360	500	56 억	231058	N	N	N	N
24	20230628	101016	50.00	KOSDAQ		제약	N	N	N	N	50	N	11400	-260	5	-2.23	589234650	51626	8.95	11660	11680	11340	15150	8170	11660	11413.53	2.05	0	-12177	12260	11960	11600	11300	10940	12110	11450	56	3490	500	8160	10	1	11245076	1282	-18.42	-30.81	12	0.46	-619.00	-370.00	24000	20230504	-52.50	10490	20230615	8.67	24000	-52.50	20230504	10490	8.67	20230615	24000	-52.50	20230504	10490	8.67	20230615	0.35	N	304360	500	56 억	231058	N	N	N	N
25	20230628	091012	50.00	KOSDAQ		제약	N	N	N	N	50	N	11420	-240	5	-2.06	252650640	22053	3.82	11660	11680	11390	15150	8170	11660	11456.52	2.05	0	-5809	12260	11960	11600	11300	10940	12110	11450	56	3490	500	8160	10	1	11245076	1284	-18.45	-30.86	12	0.20	-619.00	-370.00	24000	20230504	-52.42	10490	20230615	8.87	24000	-52.42	20230504	10490	8.87	20230615	24000	-52.42	20230504	10490	8.87	20230615	0.35	N	304360	500	56 억	231058	N	N	N	N
26	20230627	161011	50.00	KOSDAQ		제약	N	N	N	N	50	N	11660	340	2	3.00	6689740980	574514	115.45	11290	11900	11240	14710	7930	11320	11644.20	1.70	0	37829	11900	11610	11100	10810	10300	11755	10955	56	3390	500	7920	10	1	11245076	1311	-18.84	-31.51	12	5.11	-619.00	-370.00	24000	20230504	-51.42	10490	20230615	11.15	24000	-51.42	20230504	10490	11.15	20230615	24000	-51.42	20230504	10490	11.15	20230615	0.34	N	304360	500	56 억	191562	N	N	N	N
27	20230627	151020	50.00	KOSDAQ		제약	N	N	N	N	50	N	11650	330	2	2.92	6563547320	563685	113.27	11290	11900	11240	14710	7930	11320	11644.03	1.70	0	39035	11900	11610	11100	10810	10300	11755	10955	56	3390	500	7920	10	1	11245076	1310	-18.82	-31.49	12	5.01	-619.00	-370.00	24000	20230504	-51.46	10490	20230615	11.06	24000	-51.46	20230504	10490	11.06	20230615	24000	-51.46	20230504	10490	11.06	20230615	0.34	N	304360	500	56 억	191562	N	N	N	N
28	20230627	141029	50.00	KOSDAQ		제약	N	N	N	N	50	N	11670	350	2	3.09	5892659770	505909	101.66	11290	11900	11240	14710	7930	11320	11647.70	1.70	0	69465	11900	11610	11100	10810	10300	11755	10955	56	3390	500	7920	10	1	11245076	1312	-18.85	-31.54	12	4.50	-619.00	-370.00	24000	20230504	-51.38	10490	20230615	11.25	24000	-51.38	20230504	10490	11.25	20230615	24000	-51.38	20230504	10490	11.25	20230615	0.34	N	304360	500	56 억	191562	N	N	N	N
29	20230627	131026	50.00	KOSDAQ		제약	N	N	N	N	50	N	11840	520	2	4.59	4123587690	356000	71.54	11290	11840	11240	14710	7930	11320	11583.15	1.70	0	78484	11900	11610	11100	10810	10300	11755	10955	56	3390	500	7920	10	1	11245076	1331	-19.13	-32.00	12	3.17	-619.00	-370.00	24000	20230504	-50.67	10490	20230615	12.87	24000	-50.67	20230504	10490	12.87	20230615	24000	-50.67	20230504	10490	12.87	20230615	0.34	N	304360	500	56 억	191562	N	N	N	N
30	20230627	121026	50.00	KOSDAQ		제약	N	N	N	N	50	N	11610	290	2	2.56	3130236780	271276	54.51	11290	11730	11240	14710	7930	11320	11538.98	1.70	0	47340	11900	11610	11100	10810	10300	11755	10955	56	3390	500	7920	10	1	11245076	1306	-18.76	-31.38	12	2.41	-619.00	-370.00	24000	20230504	-51.62	10490	20230615	10.68	24000	-51.62	20230504	10490	10.68	20230615	24000	-51.62	20230504	10490	10.68	20230615	0.34	N	304360	500	56 억	191562	N	N	N	N
31	20230627	111037	50.00	KOSDAQ		제약	N	N	N	N	50	N	11600	280	2	2.47	2717047640	235807	47.39	11290	11730	11240	14710	7930	11320	11522.39	1.70	0	36826	11900	11610	11100	10810	10300	11755	10955	56	3390	500	7920	10	1	11245076	1304	-18.74	-31.35	12	2.10	-619.00	-370.00	24000	20230504	-51.67	10490	20230615	10.58	24000	-51.67	20230504	10490	10.58	20230615	24000	-51.67	20230504	10490	10.58	20230615	0.34	N	304360	500	56 억	191562	N	N	N	N
32	20230627	101005	50.00	KOSDAQ		제약	N	N	N	N	50	N	11690	370	2	3.27	1899349790	165316	33.22	11290	11690	11240	14710	7930	11320	11489.27	1.70	0	28577	11900	11610	11100	10810	10300	11755	10955	56	3390	500	7920	10	1	11245076	1315	-18.89	-31.59	12	1.47	-619.00	-370.00	24000	20230504	-51.29	10490	20230615	11.44	24000	-51.29	20230504	10490	11.44	20230615	24000	-51.29	20230504	10490	11.44	20230615	0.34	N	304360	500	56 억	191562	N	N	N	N
33	20230627	091010	50.00	KOSDAQ		제약	N	N	N	N	50	N	11410	90	2	0.80	362409460	31909	6.41	11290	11460	11240	14710	7930	11320	11357.66	1.70	0	-1041	11900	11610	11100	10810	10300	11755	10955	56	3390	500	7920	10	1	11245076	1283	-18.43	-30.84	12	0.28	-619.00	-370.00	24000	20230504	-52.46	10490	20230615	8.77	24000	-52.46	20230504	10490	8.77	20230615	24000	-52.46	20230504	10490	8.77	20230615	0.34	N	304360	500	56 억	191562	N	N	N	N
34	20230626	161010	50.00	KOSDAQ		제약	N	N	N	N	50	N	11320	650	2	6.09	5457874230	492201	143.67	10670	11390	10590	13870	7470	10670	11088.46	0.88	0	98339	11503	11086	10803	10386	10103	10945	10245	56	3200	500	7460	10	1	11245076	1273	-18.29	-30.59	12	4.38	-619.00	-370.00	24000	20230504	-52.83	10490	20230615	7.91	24000	-52.83	20230504	10490	7.91	20230615	24000	-52.83	20230504	10490	7.91	20230615	0.31	N	304360	500	56 억	99165	N	N	N	N
35	20230626	151016	50.00	KOSDAQ		제약	N	N	N	N	50	N	11360	690	2	6.47	5152418160	465306	135.82	10670	11370	10590	13870	7470	10670	11073.31	0.88	0	100797	11503	11086	10803	10386	10103	10945	10245	56	3200	500	7460	10	1	11245076	1277	-18.35	-30.70	12	4.14	-619.00	-370.00	24000	20230504	-52.67	10490	20230615	8.29	24000	-52.67	20230504	10490	8.29	20230615	24000	-52.67	20230504	10490	8.29	20230615	0.31	N	304360	500	56 억	99165	N	N	N	N
36	20230626	141015	50.00	KOSDAQ		제약	N	N	N	N	50	N	11260	590	2	5.53	4248462010	385373	112.49	10670	11320	10590	13870	7470	10670	11024.42	0.88	0	98300	11503	11086	10803	10386	10103	10945	10245	56	3200	500	7460	10	1	11245076	1266	-18.19	-30.43	12	3.43	-619.00	-370.00	24000	20230504	-53.08	10490	20230615	7.34	24000	-53.08	20230504	10490	7.34	20230615	24000	-53.08	20230504	10490	7.34	20230615	0.31	N	304360	500	56 억	99165	N	N	N	N
37	20230626	121010	50.00	KOSDAQ		제약	N	N	N	N	50	N	11040	370	2	3.47	2480360560	227152	66.31	10670	11130	10590	13870	7470	10670	10919.55	0.88	0	68270	11503	11086	10803	10386	10103	10945	10245	56	3200	500	7460	10	1	11245076	1241	-17.84	-29.84	12	2.02	-619.00	-370.00	24000	20230504	-54.00	10490	20230615	5.24	24000	-54.00	20230504	10490	5.24	20230615	24000	-54.00	20230504	10490	5.24	20230615	0.31	N	304360	500	56 억	99165	N	N	N	N
38	20230626	111009	50.00	KOSDAQ		제약	N	N	N	N	50	N	10920	250	2	2.34	1627132510	149913	43.76	10670	11000	10590	13870	7470	10670	10854.03	0.88	0	49582	11503	11086	10803	10386	10103	10945	10245	56	3200	500	7460	10	1	11245076	1228	-17.64	-29.51	12	1.33	-619.00	-370.00	24000	20230504	-54.50	10490	20230615	4.10	24000	-54.50	20230504	10490	4.10	20230615	24000	-54.50	20230504	10490	4.10	20230615	0.31	N	304360	500	56 억	99165	N	N	N	N
39	20230626	101008	50.00	KOSDAQ		제약	N	N	N	N	50	N	10910	240	2	2.25	855992780	79287	23.14	10670	10940	10590	13870	7470	10670	10796.37	0.88	0	24079	11503	11086	10803	10386	10103	10945	10245	56	3200	500	7460	10	1	11245076	1227	-17.63	-29.49	12	0.71	-619.00	-370.00	24000	20230504	-54.54	10490	20230615	4.00	24000	-54.54	20230504	10490	4.00	20230615	24000	-54.54	20230504	10490	4.00	20230615	0.31	N	304360	500	56 억	99165	N	N	N	N
40	20230626	091013	50.00	KOSDAQ		제약	N	N	N	N	50	N	10690	20	2	0.19	125192370	11770	3.44	10670	10700	10590	13870	7470	10670	10636.13	0.88	0	-313	11503	11086	10803	10386	10103	10945	10245	56	3200	500	7460	10	1	11245076	1202	-17.27	-28.89	12	0.10	-619.00	-370.00	24000	20230504	-55.46	10490	20230615	1.91	24000	-55.46	20230504	10490	1.91	20230615	24000	-55.46	20230504	10490	1.91	20230615	0.31	N	304360	500	56 억	99165	N	N	N	N
41	20230623	185317	50.00	KOSDAQ		제약	N	N	N	N	50	N	10670	-310	5	-2.82	3699864270	342586	65.42	11050	11220	10520	14270	7690	10980	10807.09	0.88	-7298	-8804	12340	11660	11250	10570	10160	11455	10365	56	3290	500	7680	10	1	11245076	1200	-17.24	-28.84	12	3.05	-619.00	-370.00	24000	20230504	-55.54	10490	20230615	1.72	24000	-55.54	20230504	10490	1.72	20230615	24000	-55.54	20230504	10490	1.72	20230615	0.24	N	304360	500	56 억	99165	N	N	N	N
42	20230623	140816	50.00	KOSDAQ		제약	N	N	N	N	50	N	10830	-150	5	-1.37	2126528430	194911	37.22	11050	11220	10780	14270	7690	10980	10910.25	0.95	0	-9322	12340	11660	11250	10570	10160	11455	10365	56	3290	500	7680	10	1	11245076	1218	-17.50	-29.27	12	1.73	-619.00	-370.00	24000	20230504	-54.88	10490	20230615	3.24	24000	-54.88	20230504	10490	3.24	20230615	24000	-54.88	20230504	10490	3.24	20230615	0.24	N	304360	500	56 억	106463	N	N	N	N
43	20230622	160103	50.00	KOSDAQ		제약	N	N	N	N	50	N	10980	-520	5	-4.52	5805045400	516739	92.38	11750	11930	10840	14950	8050	11500	11236.68	1.71	0	-87389	12360	11930	11660	11230	10960	12145	11445	56	3450	500	8050	10	1	11245076	1235	-17.74	-29.68	12	4.60	-619.00	-370.00	24000	20230504	-54.25	10490	20230615	4.67	24000	-54.25	20230504	10490	4.67	20230615	24000	-54.25	20230504	10490	4.67	20230615	0.34	N	304360	500	56 억	192178	N	N	N	N
44	20230622	150346	50.00	KOSDAQ		제약	N	N	N	N	50	N	10960	-540	5	-4.70	5296771550	470405	84.09	11750	11930	10840	14950	8050	11500	11258.69	1.71	0	-74794	12360	11930	11660	11230	10960	12145	11445	56	3450	500	8050	10	1	11245076	1232	-17.71	-29.62	12	4.18	-619.00	-370.00	24000	20230504	-54.33	10490	20230615	4.48	24000	-54.33	20230504	10490	4.48	20230615	24000	-54.33	20230504	10490	4.48	20230615	0.34	N	304360	500	56 억	192178	N	N	N	N
45	20230622	140419	50.00	KOSDAQ		제약	N	N	N	N	50	N	11200	-300	5	-2.61	3365639730	294543	52.65	11750	11930	10990	14950	8050	11500	11425.99	1.71	0	-71434	12360	11930	11660	11230	10960	12145	11445	56	3450	500	8050	10	1	11245076	1259	-18.09	-30.27	12	2.62	-619.00	-370.00	24000	20230504	-53.33	10490	20230615	6.77	24000	-53.33	20230504	10490	6.77	20230615	24000	-53.33	20230504	10490	6.77	20230615	0.34	N	304360	500	56 억	192178	N	N	N	N
46	20230622	130815	50.00	KOSDAQ		제약	N	N	N	N	50	N	11200	-300	5	-2.61	2446491630	211760	37.86	11750	11930	11150	14950	8050	11500	11553.80	1.71	0	-55959	12360	11930	11660	11230	10960	12145	11445	56	3450	500	8050	10	1	11245076	1259	-18.09	-30.27	12	1.88	-619.00	-370.00	24000	20230504	-53.33	10490	20230615	6.77	24000	-53.33	20230504	10490	6.77	20230615	24000	-53.33	20230504	10490	6.77	20230615	0.34	N	304360	500	56 억	192178	N	N	N	N
47	20230622	121004	50.00	KOSDAQ		제약	N	N	N	N	50	N	11570	70	2	0.61	1899331500	163597	29.25	11750	11930	11410	14950	8050	11500	11611.60	1.71	0	-46036	12360	11930	11660	11230	10960	12145	11445	56	3450	500	8050	10	1	11245076	1301	-18.69	-31.27	12	1.45	-619.00	-370.00	24000	20230504	-51.79	10490	20230615	10.30	24000	-51.79	20230504	10490	10.30	20230615	24000	-51.79	20230504	10490	10.30	20230615	0.34	N	304360	500	56 억	192178	N	N	N	N
48	20230622	110836	50.00	KOSDAQ		제약	N	N	N	N	50	N	11580	80	2	0.70	1728606280	148771	26.60	11750	11930	11410	14950	8050	11500	11621.37	1.71	0	-41611	12360	11930	11660	11230	10960	12145	11445	56	3450	500	8050	10	1	11245076	1302	-18.71	-31.30	12	1.32	-619.00	-370.00	24000	20230504	-51.75	10490	20230615	10.39	24000	-51.75	20230504	10490	10.39	20230615	24000	-51.75	20230504	10490	10.39	20230615	0.34	N	304360	500	56 억	192178	N	N	N	N
49	20230622	100506	50.00	KOSDAQ		제약	N	N	N	N	50	N	11560	60	2	0.52	1502232150	129192	23.10	11750	11930	11410	14950	8050	11500	11630.54	1.71	0	-36790	12360	11930	11660	11230	10960	12145	11445	56	3450	500	8050	10	1	11245076	1300	-18.68	-31.24	12	1.15	-619.00	-370.00	24000	20230504	-51.83	10490	20230615	10.20	24000	-51.83	20230504	10490	10.20	20230615	24000	-51.83	20230504	10490	10.20	20230615	0.34	N	304360	500	56 억	192178	N	N	N	N
50	20230622	090915	50.00	KOSDAQ		제약	N	N	N	N	50	N	11700	200	2	1.74	768718890	65547	11.72	11750	11930	11560	14950	8050	11500	11737.20	1.71	0	-15562	12360	11930	11660	11230	10960	12145	11445	56	3450	500	8050	10	1	11245076	1316	-18.90	-31.62	12	0.58	-619.00	-370.00	24000	20230504	-51.25	10490	20230615	11.53	24000	-51.25	20230504	10490	11.53	20230615	24000	-51.25	20230504	10490	11.53	20230615	0.34	N	304360	500	56 억	192178	N	N	N	N
51	20230621	161033	50.00	KOSDAQ		제약	N	N	N	N	50	N	11500	-180	5	-1.54	6495556780	552136	73.15	11410	12090	11390	15180	8180	11680	11766.55	1.38	0	37266	12166	11922	11576	11332	10986	12045	11455	56	3500	500	8170	10	1	11245076	1293	-18.58	-31.08	12	4.91	-619.00	-370.00	24000	20230504	-52.08	10490	20230615	9.63	24000	-52.08	20230504	10490	9.63	20230615	24000	-52.08	20230504	10490	9.63	20230615	0.26	N	304360	500	56 억	155376	N	N	N	N
52	20230621	150337	50.00	KOSDAQ		제약	N	N	N	N	50	N	11610	-70	5	-0.60	5913200650	501625	66.45	11410	12090	11390	15180	8180	11680	11788.09	1.38	0	39886	12166	11922	11576	11332	10986	12045	11455	56	3500	500	8170	10	1	11245076	1306	-18.76	-31.38	12	4.46	-619.00	-370.00	24000	20230504	-51.62	10490	20230615	10.68	24000	-51.62	20230504	10490	10.68	20230615	24000	-51.62	20230504	10490	10.68	20230615	0.26	N	304360	500	56 억	155376	N	N	N	N
53	20230621	140154	50.00	KOSDAQ		제약	N	N	N	N	50	N	11640	-40	5	-0.34	5356438470	453716	60.11	11410	12090	11390	15180	8180	11680	11805.71	1.38	0	56389	12166	11922	11576	11332	10986	12045	11455	56	3500	500	8170	10	1	11245076	1309	-18.80	-31.46	12	4.03	-619.00	-370.00	24000	20230504	-51.50	10490	20230615	10.96	24000	-51.50	20230504	10490	10.96	20230615	24000	-51.50	20230504	10490	10.96	20230615	0.26	N	304360	500	56 억	155376	N	N	N	N
54	20230621	130338	50.00	KOSDAQ		제약	N	N	N	N	50	N	11900	220	2	1.88	4689801100	397003	52.59	11410	12090	11390	15180	8180	11680	11813.01	1.38	0	76207	12166	11922	11576	11332	10986	12045	11455	56	3500	500	8170	10	1	11245076	1338	-19.22	-32.16	12	3.53	-619.00	-370.00	24000	20230504	-50.42	10490	20230615	13.44	24000	-50.42	20230504	10490	13.44	20230615	24000	-50.42	20230504	10490	13.44	20230615	0.26	N	304360	500	56 억	155376	N	N	N	N
55	20230621	120723	50.00	KOSDAQ		제약	N	N	N	N	50	N	11940	260	2	2.23	3672379440	312107	41.35	11410	12000	11390	15180	8180	11680	11766.41	1.38	0	61610	12166	11922	11576	11332	10986	12045	11455	56	3500	500	8170	10	1	11245076	1343	-19.29	-32.27	12	2.78	-619.00	-370.00	24000	20230504	-50.25	10490	20230615	13.82	24000	-50.25	20230504	10490	13.82	20230615	24000	-50.25	20230504	10490	13.82	20230615	0.26	N	304360	500	56 억	155376	N	N	N	N
56	20230621	110822	50.00	KOSDAQ		제약	N	N	N	N	50	N	11800	120	2	1.03	2596549300	221837	29.39	11410	11990	11390	15180	8180	11680	11704.76	1.38	0	37858	12166	11922	11576	11332	10986	12045	11455	56	3500	500	8170	10	1	11245076	1327	-19.06	-31.89	12	1.97	-619.00	-370.00	24000	20230504	-50.83	10490	20230615	12.49	24000	-50.83	20230504	10490	12.49	20230615	24000	-50.83	20230504	10490	12.49	20230615	0.26	N	304360	500	56 억	155376	N	N	N	N
57	20230621	100949	50.00	KOSDAQ		제약	N	N	N	N	50	N	11630	-50	5	-0.43	982793670	84611	11.21	11410	11750	11390	15180	8180	11680	11615.44	1.38	0	2469	12166	11922	11576	11332	10986	12045	11455	56	3500	500	8170	10	1	11245076	1308	-18.79	-31.43	12	0.75	-619.00	-370.00	24000	20230504	-51.54	10490	20230615	10.87	24000	-51.54	20230504	10490	10.87	20230615	24000	-51.54	20230504	10490	10.87	20230615	0.26	N	304360	500	56 억	155376	N	N	N	N
58	20230621	090744	50.00	KOSDAQ		제약	N	N	N	N	50	N	11500	-180	5	-1.54	175459890	15311	2.03	11410	11580	11390	15180	8180	11680	11459.73	1.38	0	-18	12166	11922	11576	11332	10986	12045	11455	56	3500	500	8170	10	1	11245076	1293	-18.58	-31.08	12	0.14	-619.00	-370.00	24000	20230504	-52.08	10490	20230615	9.63	24000	-52.08	20230504	10490	9.63	20230615	24000	-52.08	20230504	10490	9.63	20230615	0.26	N	304360	500	56 억	155376	N	N	N	N
59	20230620	160721	50.00	KOSDAQ		제약	N	N	N	N	50	N	11680	480	2	4.29	8670587520	749344	302.01	11240	11820	11230	14560	7840	11200	11578.90	1.18	0	26400	11726	11462	11126	10862	10526	11500	10900	55	3360	500	7840	10	1	10992276	1284	-18.87	-31.57	12	6.82	-619.00	-370.00	24000	20230504	-51.33	10490	20230615	11.34	24000	-51.33	20230504	10490	11.34	20230615	24000	-51.33	20230504	10490	11.34	20230615	0.23	N	304360	500	54 억	129339	N	N	N	N
60	20230620	150711	50.00	KOSDAQ		제약	N	N	N	N	50	N	11670	470	2	4.20	8344998890	721465	290.77	11240	11820	11230	14560	7840	11200	11575.23	1.18	0	27567	11726	11462	11126	10862	10526	11500	10900	55	3360	500	7840	10	1	10992276	1283	-18.85	-31.54	12	6.56	-619.00	-370.00	24000	20230504	-51.38	10490	20230615	11.25	24000	-51.38	20230504	10490	11.25	20230615	24000	-51.38	20230504	10490	11.25	20230615	0.23	N	304360	500	54 억	129339	N	N	N	N
61	20230620	140444	50.00	KOSDAQ		제약	N	N	N	N	50	N	11470	270	2	2.41	6782367660	586973	236.57	11240	11820	11230	14560	7840	11200	11564.97	1.18	0	52357	11726	11462	11126	10862	10526	11500	10900	55	3360	500	7840	10	1	10992276	1261	-18.53	-31.00	12	5.34	-619.00	-370.00	24000	20230504	-52.21	10490	20230615	9.34	24000	-52.21	20230504	10490	9.34	20230615	24000	-52.21	20230504	10490	9.34	20230615	0.23	N	304360	500	54 억	129339	N	N	N	N
62	20230620	130138	50.00	KOSDAQ		제약	N	N	N	N	50	N	11750	550	2	4.91	5903302110	511142	206.01	11240	11820	11230	14560	7840	11200	11560.76	1.18	0	80324	11726	11462	11126	10862	10526	11500	10900	55	3360	500	7840	10	1	10992276	1292	-18.98	-31.76	12	4.65	-619.00	-370.00	24000	20230504	-51.04	10490	20230615	12.01	24000	-51.04	20230504	10490	12.01	20230615	24000	-51.04	20230504	10490	12.01	20230615	0.23	N	304360	500	54 억	129339	N	N	N	N
63	20230620	120113	50.00	KOSDAQ		제약	N	N	N	N	50	N	11620	420	2	3.75	4522822560	393569	158.62	11240	11710	11230	14560	7840	11200	11504.44	1.18	0	69497	11726	11462	11126	10862	10526	11500	10900	55	3360	500	7840	10	1	10992276	1277	-18.77	-31.41	12	3.58	-619.00	-370.00	24000	20230504	-51.58	10490	20230615	10.77	24000	-51.58	20230504	10490	10.77	20230615	24000	-51.58	20230504	10490	10.77	20230615	0.23	N	304360	500	54 억	129339	N	N	N	N
64	20230620	110951	50.00	KOSDAQ		제약	N	N	N	N	50	N	11570	370	2	3.30	3855488500	336245	135.52	11240	11650	11230	14560	7840	11200	11479.89	1.18	0	61937	11726	11462	11126	10862	10526	11500	10900	55	3360	500	7840	10	1	10992276	1272	-18.69	-31.27	12	3.06	-619.00	-370.00	24000	20230504	-51.79	10490	20230615	10.30	24000	-51.79	20230504	10490	10.30	20230615	24000	-51.79	20230504	10490	10.30	20230615	0.23	N	304360	500	54 억	129339	N	N	N	N
65	20230620	100848	50.00	KOSDAQ		제약	N	N	N	N	50	N	11630	430	2	3.84	2929682350	256024	103.19	11240	11650	11230	14560	7840	11200	11459.54	1.18	0	73532	11726	11462	11126	10862	10526	11500	10900	55	3360	500	7840	10	1	10992276	1278	-18.79	-31.43	12	2.33	-619.00	-370.00	24000	20230504	-51.54	10490	20230615	10.87	24000	-51.54	20230504	10490	10.87	20230615	24000	-51.54	20230504	10490	10.87	20230615	0.23	N	304360	500	54 억	129339	N	N	N	N
66	20230620	090334	50.00	KOSDAQ		제약	N	N	N	N	50	N	11300	100	2	0.89	458148030	40706	16.41	11240	11370	11230	14560	7840	11200	11291.87	1.18	0	5582	11726	11462	11126	10862	10526	11500	10900	55	3360	500	7840	10	1	10992276	1242	-18.26	-30.54	12	0.37	-619.00	-370.00	24000	20230504	-52.92	10490	20230615	7.72	24000	-52.92	20230504	10490	7.72	20230615	24000	-52.92	20230504	10490	7.72	20230615	0.23	N	304360	500	54 억	129339	N	N	N	N
67	20230619	160844	50.00	KOSDAQ		제약	N	N	N	N	50	N	11200	-200	5	-1.75	2733778330	245239	42.40	11200	11390	10790	14820	7980	11400	11147.03	1.60	0	-45538	11806	11602	11196	10992	10586	11705	11095	55	3420	500	7980	10	1	10992276	1231	-18.09	-30.27	12	2.23	-619.00	-370.00	24000	20230504	-53.33	10490	20230615	6.77	24000	-53.33	20230504	10490	6.77	20230615	24000	-53.33	20230504	10490	6.77	20230615	0.20	N	304360	500	54 억	175518	N	N	N	N
68	20230619	151024	50.00	KOSDAQ		제약	N	N	N	N	50	N	11210	-190	5	-1.67	2501940090	224510	38.82	11200	11390	10790	14820	7980	11400	11143.83	1.60	0	-40990	11806	11602	11196	10992	10586	11705	11095	55	3420	500	7980	10	1	10992276	1232	-18.11	-30.30	12	2.04	-619.00	-370.00	24000	20230504	-53.29	10490	20230615	6.86	24000	-53.29	20230504	10490	6.86	20230615	24000	-53.29	20230504	10490	6.86	20230615	0.20	N	304360	500	54 억	175518	N	N	N	N
69	20230619	140238	50.00	KOSDAQ		제약	N	N	N	N	50	N	11050	-350	5	-3.07	1947557730	173925	30.07	11200	11390	11040	14820	7980	11400	11197.51	1.60	0	-28954	11806	11602	11196	10992	10586	11705	11095	55	3420	500	7980	10	1	10992276	1215	-17.85	-29.86	12	1.58	-619.00	-370.00	24000	20230504	-53.96	10490	20230615	5.34	24000	-53.96	20230504	10490	5.34	20230615	24000	-53.96	20230504	10490	5.34	20230615	0.20	N	304360	500	54 억	175518	N	N	N	N
70	20230619	130617	50.00	KOSDAQ		제약	N	N	N	N	50	N	11210	-190	5	-1.67	1580572490	140974	24.38	11200	11390	11120	14820	7980	11400	11211.60	1.60	0	-14995	11806	11602	11196	10992	10586	11705	11095	55	3420	500	7980	10	1	10992276	1232	-18.11	-30.30	12	1.28	-619.00	-370.00	24000	20230504	-53.29	10490	20230615	6.86	24000	-53.29	20230504	10490	6.86	20230615	24000	-53.29	20230504	10490	6.86	20230615	0.20	N	304360	500	54 억	175518	N	N	N	N
71	20230619	120615	50.00	KOSDAQ		제약	N	N	N	N	50	N	11190	-210	5	-1.84	1534354550	136845	23.66	11200	11390	11120	14820	7980	11400	11212.15	1.60	0	-13501	11806	11602	11196	10992	10586	11705	11095	55	3420	500	7980	10	1	10992276	1230	-18.08	-30.24	12	1.24	-619.00	-370.00	24000	20230504	-53.38	10490	20230615	6.67	24000	-53.38	20230504	10490	6.67	20230615	24000	-53.38	20230504	10490	6.67	20230615	0.20	N	304360	500	54 억	175518	N	N	N	N
72	20230619	110230	50.00	KOSDAQ		제약	N	N	N	N	50	N	11250	-150	5	-1.32	1212330170	108077	18.69	11200	11390	11120	14820	7980	11400	11217.03	1.60	0	-2403	11806	11602	11196	10992	10586	11705	11095	55	3420	500	7980	10	1	10992276	1237	-18.17	-30.41	12	0.98	-619.00	-370.00	24000	20230504	-53.12	10490	20230615	7.24	24000	-53.12	20230504	10490	7.24	20230615	24000	-53.12	20230504	10490	7.24	20230615	0.20	N	304360	500	54 억	175518	N	N	N	N
73	20230619	100247	50.00	KOSDAQ		제약	N	N	N	N	50	N	11250	-150	5	-1.32	982259030	87628	15.15	11200	11390	11120	14820	7980	11400	11209.10	1.60	0	350	11806	11602	11196	10992	10586	11705	11095	55	3420	500	7980	10	1	10992276	1237	-18.17	-30.41	12	0.80	-619.00	-370.00	24000	20230504	-53.12	10490	20230615	7.24	24000	-53.12	20230504	10490	7.24	20230615	24000	-53.12	20230504	10490	7.24	20230615	0.20	N	304360	500	54 억	175518	N	N	N	N
74	20230619	090930	50.00	KOSDAQ		제약	N	N	N	N	50	N	11220	-180	5	-1.58	365905630	32716	5.66	11200	11290	11120	14820	7980	11400	11183.32	1.60	0	-3225	11806	11602	11196	10992	10586	11705	11095	55	3420	500	7980	10	1	10992276	1233	-18.13	-30.32	12	0.30	-619.00	-370.00	24000	20230504	-53.25	10490	20230615	6.96	24000	-53.25	20230504	10490	6.96	20230615	24000	-53.25	20230504	10490	6.96	20230615	0.20	N	304360	500	54 억	175518	N	N	N	N
75	20230616	160219	50.00	KOSDAQ		제약	N	N	N	N	50	N	11400	880	2	8.37	6077672960	551020	85.07	10800	11400	10790	13670	7370	10520	11029.10	0.53	0	115187	11406	10962	10726	10282	10046	10845	10165	55	3150	500	7360	10	1	10992276	1253	-18.42	-30.81	12	5.01	-619.00	-370.00	24000	20230504	-52.50	10490	20230615	8.67	24000	-52.50	20230504	10490	8.67	20230615	24000	-52.50	20230504	10490	8.67	20230615	0.15	N	304360	500	54 억	57882	N	N	N	N
76	20230616	150207	50.00	KOSDAQ		제약	N	N	N	N	50	N	11230	710	2	6.75	5802663730	526647	81.31	10800	11400	10790	13670	7370	10520	11018.13	0.53	0	114416	11406	10962	10726	10282	10046	10845	10165	55	3150	500	7360	10	1	10992276	1234	-18.14	-30.35	12	4.79	-619.00	-370.00	24000	20230504	-53.21	10490	20230615	7.05	24000	-53.21	20230504	10490	7.05	20230615	24000	-53.21	20230504	10490	7.05	20230615	0.15	N	304360	500	54 억	57882	N	N	N	N
77	20230616	140735	50.00	KOSDAQ		제약	N	N	N	N	50	N	11160	640	2	6.08	4854996460	442425	68.30	10800	11210	10790	13670	7370	10520	10973.60	0.53	0	102827	11406	10962	10726	10282	10046	10845	10165	55	3150	500	7360	10	1	10992276	1227	-18.03	-30.16	12	4.02	-619.00	-370.00	24000	20230504	-53.50	10490	20230615	6.39	24000	-53.50	20230504	10490	6.39	20230615	24000	-53.50	20230504	10490	6.39	20230615	0.15	N	304360	500	54 억	57882	N	N	N	N
78	20230616	130738	50.00	KOSDAQ		제약	N	N	N	N	50	N	11030	510	2	4.85	4122532410	376595	58.14	10800	11130	10790	13670	7370	10520	10946.86	0.53	0	91966	11406	10962	10726	10282	10046	10845	10165	55	3150	500	7360	10	1	10992276	1212	-17.82	-29.81	12	3.43	-619.00	-370.00	24000	20230504	-54.04	10490	20230615	5.15	24000	-54.04	20230504	10490	5.15	20230615	24000	-54.04	20230504	10490	5.15	20230615	0.15	N	304360	500	54 억	57882	N	N	N	N
79	20230616	120738	50.00	KOSDAQ		제약	N	N	N	N	50	N	10970	450	2	4.28	3158356970	289437	44.69	10800	11040	10790	13670	7370	10520	10912.07	0.53	0	65647	11406	10962	10726	10282	10046	10845	10165	55	3150	500	7360	10	1	10992276	1206	-17.72	-29.65	12	2.63	-619.00	-370.00	24000	20230504	-54.29	10490	20230615	4.58	24000	-54.29	20230504	10490	4.58	20230615	24000	-54.29	20230504	10490	4.58	20230615	0.15	N	304360	500	54 억	57882	N	N	N	N
80	20230616	110148	50.00	KOSDAQ		제약	N	N	N	N	50	N	10960	440	2	4.18	2790314700	255807	39.49	10800	11040	10790	13670	7370	10520	10907.89	0.53	0	58735	11406	10962	10726	10282	10046	10845	10165	55	3150	500	7360	10	1	10992276	1205	-17.71	-29.62	12	2.33	-619.00	-370.00	24000	20230504	-54.33	10490	20230615	4.48	24000	-54.33	20230504	10490	4.48	20230615	24000	-54.33	20230504	10490	4.48	20230615	0.15	N	304360	500	54 억	57882	N	N	N	N
81	20230616	100316	50.00	KOSDAQ		제약	N	N	N	N	50	N	10940	420	2	3.99	2510771210	230169	35.54	10800	11040	10790	13670	7370	10520	10908.38	0.53	0	59335	11406	10962	10726	10282	10046	10845	10165	55	3150	500	7360	10	1	10992276	1203	-17.67	-29.57	12	2.09	-619.00	-370.00	24000	20230504	-54.42	10490	20230615	4.29	24000	-54.42	20230504	10490	4.29	20230615	24000	-54.42	20230504	10490	4.29	20230615	0.15	N	304360	500	54 억	57882	N	N	N	N
82	20230616	090912	50.00	KOSDAQ		제약	N	N	N	N	50	N	10800	280	2	2.66	860129070	79248	12.23	10800	10980	10790	13670	7370	10520	10853.64	0.53	0	8107	11406	10962	10726	10282	10046	10845	10165	55	3150	500	7360	10	1	10992276	1187	-17.45	-29.19	12	0.72	-619.00	-370.00	24000	20230504	-55.00	10490	20230615	2.96	24000	-55.00	20230504	10490	2.96	20230615	24000	-55.00	20230504	10490	2.96	20230615	0.15	N	304360	500	54 억	57882	N	N	N	N
83	20230615	150626	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	10640	-500	5	-4.49	6144060890	574209	75.99	11170	11170	10490	14480	7800	11140	10700.04	0.20	0	36851	12680	11910	11420	10650	10160	11665	10405	55	3340	500	7790	10	1	10992276	1170	-17.19	-28.76	12	5.22	-619.00	-370.00	24000	20230504	-55.67	10490	20230615	1.43	24000	-55.67	20230504	10490	1.43	20230615	24000	-55.67	20230504	10490	1.43	20230615	0.22	N	304360	500	54 억	22147	N	N	N	N
84	20230615	140952	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	10710	-430	5	-3.86	4217372510	391845	51.86	11170	11170	10600	14480	7800	11140	10762.86	0.20	0	4036	12680	11910	11420	10650	10160	11665	10405	55	3340	500	7790	10	1	10992276	1177	-17.30	-28.95	12	3.56	-619.00	-370.00	24000	20230504	-55.37	10600	20230615	1.04	24000	-55.37	20230504	10600	1.04	20230615	24000	-55.37	20230504	10600	1.04	20230615	0.22	N	304360	500	54 억	22147	N	N	N	N
85	20230615	130956	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	10670	-470	5	-4.22	3701742490	343739	45.49	11170	11170	10600	14480	7800	11140	10769.05	0.20	0	4063	12680	11910	11420	10650	10160	11665	10405	55	3340	500	7790	10	1	10992276	1173	-17.24	-28.84	12	3.13	-619.00	-370.00	24000	20230504	-55.54	10600	20230615	0.66	24000	-55.54	20230504	10600	0.66	20230615	24000	-55.54	20230504	10600	0.66	20230615	0.22	N	304360	500	54 억	22147	N	N	N	N
86	20230615	120630	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	10720	-420	5	-3.77	3354804050	311271	41.19	11170	11170	10600	14480	7800	11140	10777.76	0.20	0	4538	12680	11910	11420	10650	10160	11665	10405	55	3340	500	7790	10	1	10992276	1178	-17.32	-28.97	12	2.83	-619.00	-370.00	24000	20230504	-55.33	10600	20230615	1.13	24000	-55.33	20230504	10600	1.13	20230615	24000	-55.33	20230504	10600	1.13	20230615	0.22	N	304360	500	54 억	22147	N	N	N	N
87	20230615	110533	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	10670	-470	5	-4.22	2621527450	242636	32.11	11170	11170	10600	14480	7800	11140	10804.36	0.20	0	-3286	12680	11910	11420	10650	10160	11665	10405	55	3340	500	7790	10	1	10992276	1173	-17.24	-28.84	12	2.21	-619.00	-370.00	24000	20230504	-55.54	10600	20230615	0.66	24000	-55.54	20230504	10600	0.66	20230615	24000	-55.54	20230504	10600	0.66	20230615	0.22	N	304360	500	54 억	22147	N	N	N	N
88	20230611	184509	50.00	KOSDAQ		제약	N	N	N	N	50	N	12060	210	2	1.77	5895503870	486112	130.25	11990	12330	11850	15400	8300	11850	12131.35	0.25	9555	16340	12330	12090	11970	11730	11610	12030	11670	55	3550	500	8290	10	1	10992276	1326	-19.48	-32.59	12	4.42	-619.00	-370.00	24000	20230504	-49.75	11810	20230607	2.12	24000	-49.75	20230504	11810	2.12	20230607	24000	-49.75	20230504	11810	2.12	20230607	0.11	N	304360	500	54 억	27327	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History