KissMeData/009300/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	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	160230	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17950	50	2	0.28	169912190	9513	67.09	17900	18220	17720	23250	12530	17900	17861.04	2.43	0	18	18420	18160	18030	17770	17640	18095	17705	64	5360	1000	12880	10	1	6370000	1143	9.60	0.63	12	0.15	1870.00	28592.00	19770	20230616	-9.21	13400	20220704	33.96	19770	-9.21	20230616	15020	19.51	20230327	19770	-9.21	20230616	13400	33.96	20220704	1.05	N	009300	1000	63 억	155027	N	N	N	N
3	20230630	150230	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17910	10	2	0.06	167437410	9375	66.11	17900	18220	17720	23250	12530	17900	17859.99	2.43	0	111	18420	18160	18030	17770	17640	18095	17705	64	5360	1000	12880	10	1	6370000	1141	9.58	0.63	12	0.15	1870.00	28592.00	19770	20230616	-9.41	13400	20220704	33.66	19770	-9.41	20230616	15020	19.24	20230327	19770	-9.41	20230616	13400	33.66	20220704	1.05	N	009300	1000	63 억	155027	N	N	N	N
4	20230630	140231	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17910	10	2	0.06	134651300	7540	53.17	17900	18220	17720	23250	12530	17900	17858.26	2.43	0	222	18420	18160	18030	17770	17640	18095	17705	64	5360	1000	12880	10	1	6370000	1141	9.58	0.63	12	0.12	1870.00	28592.00	19770	20230616	-9.41	13400	20220704	33.66	19770	-9.41	20230616	15020	19.24	20230327	19770	-9.41	20230616	13400	33.66	20220704	1.05	N	009300	1000	63 억	155027	N	N	N	N
5	20230630	130231	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17870	-30	5	-0.17	134150260	7512	52.98	17900	18220	17720	23250	12530	17900	17858.13	2.43	0	218	18420	18160	18030	17770	17640	18095	17705	64	5360	1000	12880	10	1	6370000	1138	9.56	0.62	12	0.12	1870.00	28592.00	19770	20230616	-9.61	13400	20220704	33.36	19770	-9.61	20230616	15020	18.97	20230327	19770	-9.61	20230616	13400	33.36	20220704	1.05	N	009300	1000	63 억	155027	N	N	N	N
6	20230630	120229	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17860	-40	5	-0.22	89632320	5010	35.33	17900	18220	17720	23250	12530	17900	17890.68	2.43	0	67	18420	18160	18030	17770	17640	18095	17705	64	5360	1000	12880	10	1	6370000	1138	9.55	0.62	12	0.08	1870.00	28592.00	19770	20230616	-9.66	13400	20220704	33.28	19770	-9.66	20230616	15020	18.91	20230327	19770	-9.66	20230616	13400	33.28	20220704	1.05	N	009300	1000	63 억	155027	N	N	N	N
7	20230630	110230	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17880	-20	5	-0.11	79739330	4456	31.42	17900	18220	17720	23250	12530	17900	17894.82	2.43	0	156	18420	18160	18030	17770	17640	18095	17705	64	5360	1000	12880	10	1	6370000	1139	9.56	0.63	12	0.07	1870.00	28592.00	19770	20230616	-9.56	13400	20220704	33.43	19770	-9.56	20230616	15020	19.04	20230327	19770	-9.56	20230616	13400	33.43	20220704	1.05	N	009300	1000	63 억	155027	N	N	N	N
8	20230630	100230	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17950	50	2	0.28	55611730	3109	21.93	17900	18220	17720	23250	12530	17900	17887.34	2.43	0	313	18420	18160	18030	17770	17640	18095	17705	64	5360	1000	12880	10	1	6370000	1143	9.60	0.63	12	0.05	1870.00	28592.00	19770	20230616	-9.21	13400	20220704	33.96	19770	-9.21	20230616	15020	19.51	20230327	19770	-9.21	20230616	13400	33.96	20220704	1.05	N	009300	1000	63 억	155027	N	N	N	N
9	20230630	090231	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17970	70	2	0.39	683010	38	0.27	17900	18220	17900	23250	12530	17900	17973.95	2.43	0	-23	18420	18160	18030	17770	17640	18095	17705	64	5360	1000	12880	10	1	6370000	1145	9.61	0.63	12	0.00	1870.00	28592.00	19770	20230616	-9.10	13400	20220704	34.10	19770	-9.10	20230616	15020	19.64	20230327	19770	-9.10	20230616	13400	34.10	20220704	1.05	N	009300	1000	63 억	155027	N	N	N	N
10	20230629	160230	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17900	-400	5	-2.19	256623030	14180	80.61	18280	18290	17900	23750	12810	18300	18097.53	2.50	0	-4147	18800	18550	18290	18040	17780	18420	17910	64	5470	1000	13170	10	1	6370000	1140	9.57	0.63	12	0.22	1870.00	28592.00	19770	20230616	-9.46	13400	20220704	33.58	19770	-9.46	20230616	15020	19.17	20230327	19770	-9.46	20230616	13400	33.58	20220704	1.07	N	009300	1000	63 억	159174	N	N	N	N
11	20230629	150229	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17960	-340	5	-1.86	245085680	13537	76.95	18280	18290	17960	23750	12810	18300	18104.87	2.50	0	-3907	18800	18550	18290	18040	17780	18420	17910	64	5470	1000	13170	10	1	6370000	1144	9.60	0.63	12	0.21	1870.00	28592.00	19770	20230616	-9.16	13400	20220704	34.03	19770	-9.16	20230616	15020	19.57	20230327	19770	-9.16	20230616	13400	34.03	20220704	1.07	N	009300	1000	63 억	159174	N	N	N	N
12	20230629	140228	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18020	-280	5	-1.53	226697050	12516	71.15	18280	18290	17990	23750	12810	18300	18112.58	2.50	0	-3470	18800	18550	18290	18040	17780	18420	17910	64	5470	1000	13170	10	1	6370000	1148	9.64	0.63	12	0.20	1870.00	28592.00	19770	20230616	-8.85	13400	20220704	34.48	19770	-8.85	20230616	15020	19.97	20230327	19770	-8.85	20230616	13400	34.48	20220704	1.07	N	009300	1000	63 억	159174	N	N	N	N
13	20230629	130228	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18040	-260	5	-1.42	187799820	10358	58.88	18280	18290	17990	23750	12810	18300	18130.90	2.50	0	-3367	18800	18550	18290	18040	17780	18420	17910	64	5470	1000	13170	10	1	6370000	1149	9.65	0.63	12	0.16	1870.00	28592.00	19770	20230616	-8.75	13400	20220704	34.63	19770	-8.75	20230616	15020	20.11	20230327	19770	-8.75	20230616	13400	34.63	20220704	1.07	N	009300	1000	63 억	159174	N	N	N	N
14	20230629	120229	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18060	-240	5	-1.31	161239830	8886	50.51	18280	18290	18060	23750	12810	18300	18145.38	2.50	0	-3260	18800	18550	18290	18040	17780	18420	17910	64	5470	1000	13170	10	1	6370000	1150	9.66	0.63	12	0.14	1870.00	28592.00	19770	20230616	-8.65	13400	20220704	34.78	19770	-8.65	20230616	15020	20.24	20230327	19770	-8.65	20230616	13400	34.78	20220704	1.07	N	009300	1000	63 억	159174	N	N	N	N
15	20230629	110230	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18110	-190	5	-1.04	113654160	6258	35.58	18280	18290	18070	23750	12810	18300	18161.42	2.50	0	-3052	18800	18550	18290	18040	17780	18420	17910	64	5470	1000	13170	10	1	6370000	1154	9.68	0.63	12	0.10	1870.00	28592.00	19770	20230616	-8.40	13400	20220704	35.15	19770	-8.40	20230616	15020	20.57	20230327	19770	-8.40	20230616	13400	35.15	20220704	1.07	N	009300	1000	63 억	159174	N	N	N	N
16	20230629	100230	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18110	-190	5	-1.04	86292870	4748	26.99	18280	18290	18100	23750	12810	18300	18174.57	2.50	0	-2212	18800	18550	18290	18040	17780	18420	17910	64	5470	1000	13170	10	1	6370000	1154	9.68	0.63	12	0.07	1870.00	28592.00	19770	20230616	-8.40	13400	20220704	35.15	19770	-8.40	20230616	15020	20.57	20230327	19770	-8.40	20230616	13400	35.15	20220704	1.07	N	009300	1000	63 억	159174	N	N	N	N
17	20230629	090230	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18260	-40	5	-0.22	383820	21	0.12	18280	18280	18260	23750	12810	18300	18277.14	2.50	0	-3	18800	18550	18290	18040	17780	18420	17910	64	5470	1000	13170	10	1	6370000	1163	9.76	0.64	12	0.00	1870.00	28592.00	19770	20230616	-7.64	13400	20220704	36.27	19770	-7.64	20230616	15020	21.57	20230327	19770	-7.64	20230616	13400	36.27	20220704	1.07	N	009300	1000	63 억	159174	N	N	N	N
18	20230628	160228	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18300	-20	5	-0.11	321238720	17591	151.83	18320	18540	18030	23800	12830	18320	18261.54	2.48	0	1161	18560	18440	18250	18130	17940	18500	18190	64	5485	1000	13190	10	1	6370000	1166	9.79	0.64	12	0.28	1870.00	28592.00	19770	20230616	-7.44	13400	20220704	36.57	19770	-7.44	20230616	15020	21.84	20230327	19770	-7.44	20230616	13400	36.57	20220704	1.07	N	009300	1000	63 억	158019	N	N	N	N
19	20230628	150229	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18300	-20	5	-0.11	314594720	17228	148.70	18320	18540	18030	23800	12830	18320	18260.66	2.48	0	1379	18560	18440	18250	18130	17940	18500	18190	64	5485	1000	13190	10	1	6370000	1166	9.79	0.64	12	0.27	1870.00	28592.00	19770	20230616	-7.44	13400	20220704	36.57	19770	-7.44	20230616	15020	21.84	20230327	19770	-7.44	20230616	13400	36.57	20220704	1.07	N	009300	1000	63 억	158019	N	N	N	N
20	20230628	140229	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18330	10	2	0.05	278586640	15261	131.72	18320	18540	18030	23800	12830	18320	18254.81	2.48	0	1409	18560	18440	18250	18130	17940	18500	18190	64	5485	1000	13190	10	1	6370000	1168	9.80	0.64	12	0.24	1870.00	28592.00	19770	20230616	-7.28	13400	20220704	36.79	19770	-7.28	20230616	15020	22.04	20230327	19770	-7.28	20230616	13400	36.79	20220704	1.07	N	009300	1000	63 억	158019	N	N	N	N
21	20230628	130228	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18410	90	2	0.49	249962540	13700	118.25	18320	18540	18030	23800	12830	18320	18245.44	2.48	0	1155	18560	18440	18250	18130	17940	18500	18190	64	5485	1000	13190	10	1	6370000	1173	9.84	0.64	12	0.22	1870.00	28592.00	19770	20230616	-6.88	13400	20220704	37.39	19770	-6.88	20230616	15020	22.57	20230327	19770	-6.88	20230616	13400	37.39	20220704	1.07	N	009300	1000	63 억	158019	N	N	N	N
22	20230628	120211	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18310	-10	5	-0.05	191143410	10489	90.53	18320	18380	18030	23800	12830	18320	18223.23	2.48	0	1009	18560	18440	18250	18130	17940	18500	18190	64	5485	1000	13190	10	1	6370000	1166	9.79	0.64	12	0.16	1870.00	28592.00	19770	20230616	-7.38	13400	20220704	36.64	19770	-7.38	20230616	15020	21.90	20230327	19770	-7.38	20230616	13400	36.64	20220704	1.07	N	009300	1000	63 억	158019	N	N	N	N
23	20230628	110230	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18170	-150	5	-0.82	180903090	9927	85.68	18320	18380	18030	23800	12830	18320	18223.34	2.48	0	672	18560	18440	18250	18130	17940	18500	18190	64	5485	1000	13190	10	1	6370000	1157	9.72	0.64	12	0.16	1870.00	28592.00	19770	20230616	-8.09	13400	20220704	35.60	19770	-8.09	20230616	15020	20.97	20230327	19770	-8.09	20230616	13400	35.60	20220704	1.07	N	009300	1000	63 억	158019	N	N	N	N
24	20230628	100228	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18250	-70	5	-0.38	138268850	7579	65.42	18320	18380	18210	23800	12830	18320	18243.68	2.48	0	910	18560	18440	18250	18130	17940	18500	18190	64	5485	1000	13190	10	1	6370000	1163	9.76	0.64	12	0.12	1870.00	28592.00	19770	20230616	-7.69	13400	20220704	36.19	19770	-7.69	20230616	15020	21.50	20230327	19770	-7.69	20230616	13400	36.19	20220704	1.07	N	009300	1000	63 억	158019	N	N	N	N
25	20230628	090228	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18310	-10	5	-0.05	5147800	281	2.43	18320	18320	18310	23800	12830	18320	18319.57	2.48	0	-75	18560	18440	18250	18130	17940	18500	18190	64	5485	1000	13190	10	1	6370000	1166	9.79	0.64	12	0.00	1870.00	28592.00	19770	20230616	-7.38	13400	20220704	36.64	19770	-7.38	20230616	15020	21.90	20230327	19770	-7.38	20230616	13400	36.64	20220704	1.07	N	009300	1000	63 억	158019	N	N	N	N
26	20230627	160229	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18320	320	2	1.78	210735850	11562	147.89	18170	18370	18060	23400	12600	18000	18226.59	2.46	0	1560	18346	18172	17886	17712	17426	18260	17800	64	5400	1000	12960	10	1	6370000	1167	9.80	0.64	12	0.18	1870.00	28592.00	19770	20230616	-7.33	13400	20220704	36.72	19770	-7.33	20230616	15020	21.97	20230327	19770	-7.33	20230616	13400	36.72	20220704	1.07	N	009300	1000	63 억	156401	N	N	N	N
27	20230627	150229	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18300	300	2	1.67	204728050	11234	143.69	18170	18370	18060	23400	12600	18000	18223.97	2.46	0	1436	18346	18172	17886	17712	17426	18260	17800	64	5400	1000	12960	10	1	6370000	1166	9.79	0.64	12	0.18	1870.00	28592.00	19770	20230616	-7.44	13400	20220704	36.57	19770	-7.44	20230616	15020	21.84	20230327	19770	-7.44	20230616	13400	36.57	20220704	1.07	N	009300	1000	63 억	156401	N	N	N	N
28	20230627	140231	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18290	290	2	1.61	195098880	10708	136.97	18170	18370	18060	23400	12600	18000	18219.92	2.46	0	1421	18346	18172	17886	17712	17426	18260	17800	64	5400	1000	12960	10	1	6370000	1165	9.78	0.64	12	0.17	1870.00	28592.00	19770	20230616	-7.49	13400	20220704	36.49	19770	-7.49	20230616	15020	21.77	20230327	19770	-7.49	20230616	13400	36.49	20220704	1.07	N	009300	1000	63 억	156401	N	N	N	N
29	20230627	130232	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18280	280	2	1.56	175024280	9611	122.93	18170	18370	18060	23400	12600	18000	18210.83	2.46	0	1324	18346	18172	17886	17712	17426	18260	17800	64	5400	1000	12960	10	1	6370000	1164	9.78	0.64	12	0.15	1870.00	28592.00	19770	20230616	-7.54	13400	20220704	36.42	19770	-7.54	20230616	15020	21.70	20230327	19770	-7.54	20230616	13400	36.42	20220704	1.07	N	009300	1000	63 억	156401	N	N	N	N
30	20230627	120232	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18340	340	2	1.89	123762330	6811	87.12	18170	18340	18060	23400	12600	18000	18170.95	2.46	0	1152	18346	18172	17886	17712	17426	18260	17800	64	5400	1000	12960	10	1	6370000	1168	9.81	0.64	12	0.11	1870.00	28592.00	19770	20230616	-7.23	13400	20220704	36.87	19770	-7.23	20230616	15020	22.10	20230327	19770	-7.23	20230616	13400	36.87	20220704	1.07	N	009300	1000	63 억	156401	N	N	N	N
31	20230627	110231	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18220	220	2	1.22	79682290	4401	56.29	18170	18260	18060	23400	12600	18000	18105.50	2.46	0	270	18346	18172	17886	17712	17426	18260	17800	64	5400	1000	12960	10	1	6370000	1161	9.74	0.64	12	0.07	1870.00	28592.00	19770	20230616	-7.84	13400	20220704	35.97	19770	-7.84	20230616	15020	21.30	20230327	19770	-7.84	20230616	13400	35.97	20220704	1.07	N	009300	1000	63 억	156401	N	N	N	N
32	20230627	100227	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18230	230	2	1.28	66730440	3689	47.19	18170	18260	18060	23400	12600	18000	18089.03	2.46	0	226	18346	18172	17886	17712	17426	18260	17800	64	5400	1000	12960	10	1	6370000	1161	9.75	0.64	12	0.06	1870.00	28592.00	19770	20230616	-7.79	13400	20220704	36.04	19770	-7.79	20230616	15020	21.37	20230327	19770	-7.79	20230616	13400	36.04	20220704	1.07	N	009300	1000	63 억	156401	N	N	N	N
33	20230627	090229	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18170	170	2	0.94	36340	2	0.03	18170	18170	18170	23400	12600	18000	18170.00	2.46	0	2	18346	18172	17886	17712	17426	18260	17800	64	5400	1000	12960	10	1	6370000	1157	9.72	0.64	12	0.00	1870.00	28592.00	19770	20230616	-8.09	13400	20220704	35.60	19770	-8.09	20230616	15020	20.97	20230327	19770	-8.09	20230616	13400	35.60	20220704	1.07	N	009300	1000	63 억	156401	N	N	N	N
34	20230626	160228	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18000	90	2	0.50	139375210	7817	85.74	17890	18060	17600	23250	12540	17910	17829.76	2.43	0	1533	18236	18072	17926	17762	17616	18000	17690	64	5355	1000	12890	10	1	6370000	1147	9.63	0.63	12	0.12	1870.00	28592.00	19770	20230616	-8.95	13400	20220704	34.33	19770	-8.95	20230616	15020	19.84	20230327	19770	-8.95	20230616	13400	34.33	20220704	1.07	N	009300	1000	63 억	154868	N	N	N	N
35	20230626	150229	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18050	140	2	0.78	137233220	7698	84.44	17890	18060	17600	23250	12540	17910	17827.13	2.43	0	1526	18236	18072	17926	17762	17616	18000	17690	64	5355	1000	12890	10	1	6370000	1150	9.65	0.63	12	0.12	1870.00	28592.00	19770	20230616	-8.70	13400	20220704	34.70	19770	-8.70	20230616	15020	20.17	20230327	19770	-8.70	20230616	13400	34.70	20220704	1.07	N	009300	1000	63 억	154868	N	N	N	N
36	20230626	140229	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18020	110	2	0.61	126742900	7116	78.05	17890	18060	17600	23250	12540	17910	17810.98	2.43	0	1285	18236	18072	17926	17762	17616	18000	17690	64	5355	1000	12890	10	1	6370000	1148	9.64	0.63	12	0.11	1870.00	28592.00	19770	20230616	-8.85	13400	20220704	34.48	19770	-8.85	20230616	15020	19.97	20230327	19770	-8.85	20230616	13400	34.48	20220704	1.07	N	009300	1000	63 억	154868	N	N	N	N
37	20230626	130229	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17950	40	2	0.22	110437380	6211	68.13	17890	18000	17600	23250	12540	17910	17780.93	2.43	0	832	18236	18072	17926	17762	17616	18000	17690	64	5355	1000	12890	10	1	6370000	1143	9.60	0.63	12	0.10	1870.00	28592.00	19770	20230616	-9.21	13400	20220704	33.96	19770	-9.21	20230616	15020	19.51	20230327	19770	-9.21	20230616	13400	33.96	20220704	1.07	N	009300	1000	63 억	154868	N	N	N	N
38	20230626	120228	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17940	30	2	0.17	88928470	5013	54.99	17890	17940	17600	23250	12540	17910	17739.57	2.43	0	1032	18236	18072	17926	17762	17616	18000	17690	64	5355	1000	12890	10	1	6370000	1143	9.59	0.63	12	0.08	1870.00	28592.00	19770	20230616	-9.26	13400	20220704	33.88	19770	-9.26	20230616	15020	19.44	20230327	19770	-9.26	20230616	13400	33.88	20220704	1.07	N	009300	1000	63 억	154868	N	N	N	N
39	20230626	110228	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17910	0	3	0.00	86777450	4893	53.67	17890	17910	17600	23250	12540	17910	17735.02	2.43	0	1029	18236	18072	17926	17762	17616	18000	17690	64	5355	1000	12890	10	1	6370000	1141	9.58	0.63	12	0.08	1870.00	28592.00	19770	20230616	-9.41	13400	20220704	33.66	19770	-9.41	20230616	15020	19.24	20230327	19770	-9.41	20230616	13400	33.66	20220704	1.07	N	009300	1000	63 억	154868	N	N	N	N
40	20230626	100228	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17820	-90	5	-0.50	58990860	3332	36.55	17890	17890	17600	23250	12540	17910	17704.34	2.43	0	254	18236	18072	17926	17762	17616	18000	17690	64	5355	1000	12890	10	1	6370000	1135	9.53	0.62	12	0.05	1870.00	28592.00	19770	20230616	-9.86	13400	20220704	32.99	19770	-9.86	20230616	15020	18.64	20230327	19770	-9.86	20230616	13400	32.99	20220704	1.07	N	009300	1000	63 억	154868	N	N	N	N
41	20230626	090228	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17910	0	3	0.00	0	0	0.00	0	0	0	23250	12540	17910	0.00	2.43	0	0	18236	18072	17926	17762	17616	18000	17690	64	5355	1000	12890	10	1	6370000	1141	9.58	0.63	12	0.00	1870.00	28592.00	19770	20230616	-9.41	13400	20220704	33.66	19770	-9.41	20230616	15020	19.24	20230327	19770	-9.41	20230616	13400	33.66	20220704	1.07	N	009300	1000	63 억	154868	N	N	N	N
42	20230623	152904	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17960	-20	5	-0.11	154490180	8639	74.03	18020	18090	17780	23350	12590	17980	17882.88	2.44	0	-381	18366	18172	17986	17792	17606	18270	17890	64	5380	1000	12940	10	1	6370000	1144	9.60	0.63	12	0.14	1870.00	28592.00	19770	20230616	-9.16	13400	20220704	34.03	19770	-9.16	20230616	15020	19.57	20230327	19770	-9.16	20230616	13400	34.03	20220704	1.08	N	009300	1000	63 억	155452	N	N	N	N
43	20230623	140208	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17930	-50	5	-0.28	120234180	6718	57.57	18020	18090	17800	23350	12590	17980	17897.32	2.44	0	-470	18366	18172	17986	17792	17606	18270	17890	64	5380	1000	12940	10	1	6370000	1142	9.59	0.63	12	0.11	1870.00	28592.00	19770	20230616	-9.31	13400	20220704	33.81	19770	-9.31	20230616	15020	19.37	20230327	19770	-9.31	20230616	13400	33.81	20220704	1.08	N	009300	1000	63 억	155452	N	N	N	N
44	20230622	160111	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17980	-20	5	-0.11	208230070	11620	82.18	17880	18180	17800	23400	12600	18000	17919.97	2.46	0	-1525	18266	18132	17986	17852	17706	18060	17780	64	5400	1000	12960	10	1	6370000	1145	9.61	0.63	12	0.18	1870.00	28592.00	19770	20230616	-9.05	13400	20220704	34.18	19770	-9.05	20230616	15020	19.71	20230327	19770	-9.05	20230616	13400	34.18	20220704	1.08	N	009300	1000	63 억	156977	N	N	N	N
45	20230622	150341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17920	-80	5	-0.44	188595800	10524	74.43	17880	18180	17800	23400	12600	18000	17920.54	2.46	0	-1215	18266	18132	17986	17852	17706	18060	17780	64	5400	1000	12960	10	1	6370000	1142	9.58	0.63	12	0.17	1870.00	28592.00	19770	20230616	-9.36	13400	20220704	33.73	19770	-9.36	20230616	15020	19.31	20230327	19770	-9.36	20230616	13400	33.73	20220704	1.08	N	009300	1000	63 억	156977	N	N	N	N
46	20230622	140948	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17890	-110	5	-0.61	116331800	6475	45.79	17880	18180	17850	23400	12600	18000	17966.30	2.46	0	-253	18266	18132	17986	17852	17706	18060	17780	64	5400	1000	12960	10	1	6370000	1140	9.57	0.63	12	0.10	1870.00	28592.00	19770	20230616	-9.51	13400	20220704	33.51	19770	-9.51	20230616	15020	19.11	20230327	19770	-9.51	20230616	13400	33.51	20220704	1.08	N	009300	1000	63 억	156977	N	N	N	N
47	20230622	130420	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18030	30	2	0.17	60520000	3358	23.75	17880	18180	17870	23400	12600	18000	18022.63	2.46	0	-372	18266	18132	17986	17852	17706	18060	17780	64	5400	1000	12960	10	1	6370000	1149	9.64	0.63	12	0.05	1870.00	28592.00	19770	20230616	-8.80	13400	20220704	34.55	19770	-8.80	20230616	15020	20.04	20230327	19770	-8.80	20230616	13400	34.55	20220704	1.08	N	009300	1000	63 억	156977	N	N	N	N
48	20230622	120255	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17990	-10	5	-0.06	54115500	3002	21.23	17880	18180	17870	23400	12600	18000	18026.48	2.46	0	-211	18266	18132	17986	17852	17706	18060	17780	64	5400	1000	12960	10	1	6370000	1146	9.62	0.63	12	0.05	1870.00	28592.00	19770	20230616	-9.00	13400	20220704	34.25	19770	-9.00	20230616	15020	19.77	20230327	19770	-9.00	20230616	13400	34.25	20220704	1.08	N	009300	1000	63 억	156977	N	N	N	N
49	20230622	110304	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18180	180	2	1.00	35539260	1972	13.95	17880	18180	17870	23400	12600	18000	18021.94	2.46	0	-147	18266	18132	17986	17852	17706	18060	17780	64	5400	1000	12960	10	1	6370000	1158	9.72	0.64	12	0.03	1870.00	28592.00	19770	20230616	-8.04	13400	20220704	35.67	19770	-8.04	20230616	15020	21.04	20230327	19770	-8.04	20230616	13400	35.67	20220704	1.08	N	009300	1000	63 억	156977	N	N	N	N
50	20230622	100849	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18020	20	2	0.11	26668610	1481	10.47	17880	18150	17870	23400	12600	18000	18007.16	2.46	0	-122	18266	18132	17986	17852	17706	18060	17780	64	5400	1000	12960	10	1	6370000	1148	9.64	0.63	12	0.02	1870.00	28592.00	19770	20230616	-8.85	13400	20220704	34.48	19770	-8.85	20230616	15020	19.97	20230327	19770	-8.85	20230616	13400	34.48	20220704	1.08	N	009300	1000	63 억	156977	N	N	N	N
51	20230622	090342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17990	-10	5	-0.06	734840	41	0.29	17880	17990	17880	23400	12600	18000	17922.93	2.46	0	0	18266	18132	17986	17852	17706	18060	17780	64	5400	1000	12960	10	1	6370000	1146	9.62	0.63	12	0.00	1870.00	28592.00	19770	20230616	-9.00	13400	20220704	34.25	19770	-9.00	20230616	15020	19.77	20230327	19770	-9.00	20230616	13400	34.25	20220704	1.08	N	009300	1000	63 억	156977	N	N	N	N
52	20230621	160537	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18000	-120	5	-0.66	254077300	14139	93.48	18120	18120	17840	23550	12690	18120	17969.95	2.42	0	2557	18513	18316	18183	17986	17853	18250	17920	64	5430	1000	13040	10	1	6370000	1147	9.63	0.63	12	0.22	1870.00	28592.00	19770	20230616	-8.95	13400	20220704	34.33	19770	-8.95	20230616	15020	19.84	20230327	19770	-8.95	20230616	13400	34.33	20220704	1.13	N	009300	1000	63 억	154420	N	N	N	N
53	20230621	150508	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18010	-110	5	-0.61	247885480	13795	91.21	18120	18120	17840	23550	12690	18120	17969.23	2.42	0	2510	18513	18316	18183	17986	17853	18250	17920	64	5430	1000	13040	10	1	6370000	1147	9.63	0.63	12	0.22	1870.00	28592.00	19770	20230616	-8.90	13400	20220704	34.40	19770	-8.90	20230616	15020	19.91	20230327	19770	-8.90	20230616	13400	34.40	20220704	1.13	N	009300	1000	63 억	154420	N	N	N	N
54	20230621	141010	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17910	-210	5	-1.16	240604050	13390	88.53	18120	18120	17840	23550	12690	18120	17968.94	2.42	0	2455	18513	18316	18183	17986	17853	18250	17920	64	5430	1000	13040	10	1	6370000	1141	9.58	0.63	12	0.21	1870.00	28592.00	19770	20230616	-9.41	13400	20220704	33.66	19770	-9.41	20230616	15020	19.24	20230327	19770	-9.41	20230616	13400	33.66	20220704	1.13	N	009300	1000	63 억	154420	N	N	N	N
55	20230621	130703	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17910	-210	5	-1.16	192403590	10701	70.75	18120	18120	17840	23550	12690	18120	17979.96	2.42	0	1339	18513	18316	18183	17986	17853	18250	17920	64	5430	1000	13040	10	1	6370000	1141	9.58	0.63	12	0.17	1870.00	28592.00	19770	20230616	-9.41	13400	20220704	33.66	19770	-9.41	20230616	15020	19.24	20230327	19770	-9.41	20230616	13400	33.66	20220704	1.13	N	009300	1000	63 억	154420	N	N	N	N
56	20230621	120444	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17990	-130	5	-0.72	129913580	7220	47.74	18120	18120	17840	23550	12690	18120	17993.57	2.42	0	56	18513	18316	18183	17986	17853	18250	17920	64	5430	1000	13040	10	1	6370000	1146	9.62	0.63	12	0.11	1870.00	28592.00	19770	20230616	-9.00	13400	20220704	34.25	19770	-9.00	20230616	15020	19.77	20230327	19770	-9.00	20230616	13400	34.25	20220704	1.13	N	009300	1000	63 억	154420	N	N	N	N
57	20230621	110227	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17970	-150	5	-0.83	123251310	6850	45.29	18120	18120	17840	23550	12690	18120	17992.89	2.42	0	-113	18513	18316	18183	17986	17853	18250	17920	64	5430	1000	13040	10	1	6370000	1145	9.61	0.63	12	0.11	1870.00	28592.00	19770	20230616	-9.10	13400	20220704	34.10	19770	-9.10	20230616	15020	19.64	20230327	19770	-9.10	20230616	13400	34.10	20220704	1.13	N	009300	1000	63 억	154420	N	N	N	N
58	20230621	100629	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18040	-80	5	-0.44	74454400	4129	27.30	18120	18120	17980	23550	12690	18120	18032.07	2.42	0	-370	18513	18316	18183	17986	17853	18250	17920	64	5430	1000	13040	10	1	6370000	1149	9.65	0.63	12	0.06	1870.00	28592.00	19770	20230616	-8.75	13400	20220704	34.63	19770	-8.75	20230616	15020	20.11	20230327	19770	-8.75	20230616	13400	34.63	20220704	1.13	N	009300	1000	63 억	154420	N	N	N	N
59	20230621	090115	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18120	0	3	0.00	271800	15	0.10	18120	18120	18120	23550	12690	18120	18120.00	2.42	0	0	18513	18316	18183	17986	17853	18250	17920	64	5430	1000	13040	10	1	6370000	1154	9.69	0.63	12	0.00	1870.00	28592.00	19770	20230616	-8.35	13400	20220704	35.22	19770	-8.35	20230616	15020	20.64	20230327	19770	-8.35	20230616	13400	35.22	20220704	1.13	N	009300	1000	63 억	154420	N	N	N	N
60	20230620	160706	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18120	-30	5	-0.17	274352760	15112	22.62	18150	18380	18050	23550	12710	18150	18154.73	2.40	0	1242	19596	18872	18436	17712	17276	18655	17495	64	5420	1000	13060	10	1	6370000	1154	9.69	0.63	12	0.24	1870.00	28592.00	19770	20230616	-8.35	13400	20220704	35.22	19770	-8.35	20230616	15020	20.64	20230327	19770	-8.35	20230616	13400	35.22	20220704	1.16	N	009300	1000	63 억	153178	N	N	N	N
61	20230620	150259	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18190	40	2	0.22	216199880	11899	17.81	18150	18380	18050	23550	12710	18150	18169.63	2.40	0	982	19596	18872	18436	17712	17276	18655	17495	64	5420	1000	13060	10	1	6370000	1159	9.73	0.64	12	0.19	1870.00	28592.00	19770	20230616	-7.99	13400	20220704	35.75	19770	-7.99	20230616	15020	21.11	20230327	19770	-7.99	20230616	13400	35.75	20220704	1.16	N	009300	1000	63 억	153178	N	N	N	N
62	20230620	140851	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18150	0	3	0.00	186093780	10240	15.33	18150	18380	18050	23550	12710	18150	18173.28	2.40	0	903	19596	18872	18436	17712	17276	18655	17495	64	5420	1000	13060	10	1	6370000	1156	9.71	0.63	12	0.16	1870.00	28592.00	19770	20230616	-8.19	13400	20220704	35.45	19770	-8.19	20230616	15020	20.84	20230327	19770	-8.19	20230616	13400	35.45	20220704	1.16	N	009300	1000	63 억	153178	N	N	N	N
63	20230620	130850	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18150	0	3	0.00	178272930	9809	14.69	18150	18380	18050	23550	12710	18150	18174.49	2.40	0	1082	19596	18872	18436	17712	17276	18655	17495	64	5420	1000	13060	10	1	6370000	1156	9.71	0.63	12	0.15	1870.00	28592.00	19770	20230616	-8.19	13400	20220704	35.45	19770	-8.19	20230616	15020	20.84	20230327	19770	-8.19	20230616	13400	35.45	20220704	1.16	N	009300	1000	63 억	153178	N	N	N	N
64	20230620	120656	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18160	10	2	0.06	169266600	9313	13.94	18150	18380	18050	23550	12710	18150	18175.38	2.40	0	986	19596	18872	18436	17712	17276	18655	17495	64	5420	1000	13060	10	1	6370000	1157	9.71	0.64	12	0.15	1870.00	28592.00	19770	20230616	-8.14	13400	20220704	35.52	19770	-8.14	20230616	15020	20.91	20230327	19770	-8.14	20230616	13400	35.52	20220704	1.16	N	009300	1000	63 억	153178	N	N	N	N
65	20230620	110433	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18240	90	2	0.50	145873850	8026	12.02	18150	18380	18050	23550	12710	18150	18175.25	2.40	0	871	19596	18872	18436	17712	17276	18655	17495	64	5420	1000	13060	10	1	6370000	1162	9.75	0.64	12	0.13	1870.00	28592.00	19770	20230616	-7.74	13400	20220704	36.12	19770	-7.74	20230616	15020	21.44	20230327	19770	-7.74	20230616	13400	36.12	20220704	1.16	N	009300	1000	63 억	153178	N	N	N	N
66	20230620	100638	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18300	150	2	0.83	72300430	3983	5.96	18150	18380	18050	23550	12710	18150	18152.27	2.40	0	22	19596	18872	18436	17712	17276	18655	17495	64	5420	1000	13060	10	1	6370000	1166	9.79	0.64	12	0.06	1870.00	28592.00	19770	20230616	-7.44	13400	20220704	36.57	19770	-7.44	20230616	15020	21.84	20230327	19770	-7.44	20230616	13400	36.57	20220704	1.16	N	009300	1000	63 억	153178	N	N	N	N
67	20230620	090837	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18120	-30	5	-0.17	26225000	1448	2.17	18150	18220	18060	23550	12710	18150	18110.45	2.40	0	-856	19596	18872	18436	17712	17276	18655	17495	64	5420	1000	13060	10	1	6370000	1154	9.69	0.63	12	0.02	1870.00	28592.00	19770	20230616	-8.35	13400	20220704	35.22	19770	-8.35	20230616	15020	20.64	20230327	19770	-8.35	20230616	13400	35.22	20220704	1.16	N	009300	1000	63 억	153178	N	N	N	N
68	20230619	160518	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18150	-1010	5	-5.27	1228219170	66783	162.67	19160	19160	18000	24900	13420	19160	18391.64	2.46	0	-3599	20026	19592	19336	18902	18646	19465	18775	64	5740	1000	13790	10	1	6370000	1156	9.71	0.63	12	1.05	1870.00	28592.00	19770	20230616	-8.19	13400	20220704	35.45	19770	-8.19	20230616	15020	20.84	20230327	19770	-8.19	20230616	13400	35.45	20220704	1.17	N	009300	1000	63 억	156393	N	N	N	N
69	20230619	150545	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18160	-1000	5	-5.22	1198304060	65135	158.66	19160	19160	18000	24900	13420	19160	18397.24	2.46	0	-3300	20026	19592	19336	18902	18646	19465	18775	64	5740	1000	13790	10	1	6370000	1157	9.71	0.64	12	1.02	1870.00	28592.00	19770	20230616	-8.14	13400	20220704	35.52	19770	-8.14	20230616	15020	20.91	20230327	19770	-8.14	20230616	13400	35.52	20220704	1.17	N	009300	1000	63 억	156393	N	N	N	N
70	20230619	140900	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18120	-1040	5	-5.43	1081795580	58725	143.04	19160	19160	18000	24900	13420	19160	18421.38	2.46	0	-2595	20026	19592	19336	18902	18646	19465	18775	64	5740	1000	13790	10	1	6370000	1154	9.69	0.63	12	0.92	1870.00	28592.00	19770	20230616	-8.35	13400	20220704	35.22	19770	-8.35	20230616	15020	20.64	20230327	19770	-8.35	20230616	13400	35.22	20220704	1.17	N	009300	1000	63 억	156393	N	N	N	N
71	20230619	130132	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18530	-630	5	-3.29	403676790	21581	52.57	19160	19160	18530	24900	13420	19160	18705.19	2.46	0	-5139	20026	19592	19336	18902	18646	19465	18775	64	5740	1000	13790	10	1	6370000	1180	9.91	0.65	12	0.34	1870.00	28592.00	19770	20230616	-6.27	13400	20220704	38.28	19770	-6.27	20230616	15020	23.37	20230327	19770	-6.27	20230616	13400	38.28	20220704	1.17	N	009300	1000	63 억	156393	N	N	N	N
72	20230619	120908	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18620	-540	5	-2.82	326184950	17411	42.41	19160	19160	18550	24900	13420	19160	18734.42	2.46	0	-3720	20026	19592	19336	18902	18646	19465	18775	64	5740	1000	13790	10	1	6370000	1186	9.96	0.65	12	0.27	1870.00	28592.00	19770	20230616	-5.82	13400	20220704	38.96	19770	-5.82	20230616	15020	23.97	20230327	19770	-5.82	20230616	13400	38.96	20220704	1.17	N	009300	1000	63 억	156393	N	N	N	N
73	20230619	110722	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18760	-400	5	-2.09	190873220	10152	24.73	19160	19160	18600	24900	13420	19160	18801.54	2.46	0	-1863	20026	19592	19336	18902	18646	19465	18775	64	5740	1000	13790	10	1	6370000	1195	10.03	0.66	12	0.16	1870.00	28592.00	19770	20230616	-5.11	13400	20220704	40.00	19770	-5.11	20230616	15020	24.90	20230327	19770	-5.11	20230616	13400	40.00	20220704	1.17	N	009300	1000	63 억	156393	N	N	N	N
74	20230619	100738	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18800	-360	5	-1.88	132375780	7032	17.13	19160	19160	18600	24900	13420	19160	18824.77	2.46	0	-1686	20026	19592	19336	18902	18646	19465	18775	64	5740	1000	13790	10	1	6370000	1198	10.05	0.66	12	0.11	1870.00	28592.00	19770	20230616	-4.91	13400	20220704	40.30	19770	-4.91	20230616	15020	25.17	20230327	19770	-4.91	20230616	13400	40.30	20220704	1.17	N	009300	1000	63 억	156393	N	N	N	N
75	20230619	090402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19050	-110	5	-0.57	8282330	434	1.06	19160	19160	19000	24900	13420	19160	19083.71	2.46	0	-73	20026	19592	19336	18902	18646	19465	18775	64	5740	1000	13790	10	1	6370000	1213	10.19	0.67	12	0.01	1870.00	28592.00	19770	20230616	-3.64	13400	20220704	42.16	19770	-3.64	20230616	15020	26.83	20230327	19770	-3.64	20230616	13400	42.16	20220704	1.17	N	009300	1000	63 억	156393	N	N	N	N
76	20230616	160234	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	19160	-40	5	-0.21	795147770	40879	156.46	19200	19770	19080	24950	13440	19200	19451.31	2.36	0	6127	19726	19462	18956	18692	18186	19595	18825	64	5755	1000	13820	10	1	6370000	1220	10.25	0.67	12	0.64	1870.00	28592.00	19770	20230616	-3.09	13400	20220704	42.99	19770	-3.09	20230616	15020	27.56	20230327	19770	-3.09	20230616	13400	42.99	20220704	1.12	N	009300	1000	63 억	150120	N	N	N	N
77	20230616	151040	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	19230	30	2	0.16	778803470	40027	153.20	19200	19770	19080	24950	13440	19200	19457.02	2.36	0	6485	19726	19462	18956	18692	18186	19595	18825	64	5755	1000	13820	10	1	6370000	1225	10.28	0.67	12	0.63	1870.00	28592.00	19770	20230616	-2.73	13400	20220704	43.51	19770	-2.73	20230616	15020	28.03	20230327	19770	-2.73	20230616	13400	43.51	20220704	1.12	N	009300	1000	63 억	150120	N	N	N	N
78	20230616	140620	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	19290	90	2	0.47	759742970	39037	149.41	19200	19770	19080	24950	13440	19200	19462.19	2.36	0	7130	19726	19462	18956	18692	18186	19595	18825	64	5755	1000	13820	10	1	6370000	1229	10.32	0.67	12	0.61	1870.00	28592.00	19770	20230616	-2.43	13400	20220704	43.96	19770	-2.43	20230616	15020	28.43	20230327	19770	-2.43	20230616	13400	43.96	20220704	1.12	N	009300	1000	63 억	150120	N	N	N	N
79	20230616	130734	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	19350	150	2	0.78	711063600	36518	139.77	19200	19770	19080	24950	13440	19200	19471.67	2.36	0	9602	19726	19462	18956	18692	18186	19595	18825	64	5755	1000	13820	10	1	6370000	1233	10.35	0.68	12	0.57	1870.00	28592.00	19770	20230616	-2.12	13400	20220704	44.40	19770	-2.12	20230616	15020	28.83	20230327	19770	-2.12	20230616	13400	44.40	20220704	1.12	N	009300	1000	63 억	150120	N	N	N	N
80	20230616	121003	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	19320	120	2	0.62	703094490	36105	138.19	19200	19770	19080	24950	13440	19200	19473.68	2.36	0	9883	19726	19462	18956	18692	18186	19595	18825	64	5755	1000	13820	10	1	6370000	1231	10.33	0.68	12	0.57	1870.00	28592.00	19770	20230616	-2.28	13400	20220704	44.18	19770	-2.28	20230616	15020	28.63	20230327	19770	-2.28	20230616	13400	44.18	20220704	1.12	N	009300	1000	63 억	150120	N	N	N	N
81	20230616	110910	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	19560	360	2	1.88	532803690	27282	104.42	19200	19770	19080	24950	13440	19200	19529.62	2.36	0	5988	19726	19462	18956	18692	18186	19595	18825	64	5755	1000	13820	10	1	6370000	1246	10.46	0.68	12	0.43	1870.00	28592.00	19770	20230616	-1.06	13400	20220704	45.97	19770	-1.06	20230616	15020	30.23	20230327	19770	-1.06	20230616	13400	45.97	20220704	1.12	N	009300	1000	63 억	150120	N	N	N	N
82	20230616	100134	55	50.00	KOSDAQ	신고가	제약	N	N	N	Y	50	N	19540	340	2	1.77	318187580	16300	62.39	19200	19770	19080	24950	13440	19200	19520.91	2.36	0	5011	19726	19462	18956	18692	18186	19595	18825	64	5755	1000	13820	10	1	6370000	1245	10.45	0.68	12	0.26	1870.00	28592.00	19770	20230616	-1.16	13400	20220704	45.82	19770	-1.16	20230616	15020	30.09	20230327	19770	-1.16	20230616	13400	45.82	20220704	1.12	N	009300	1000	63 억	150120	N	N	N	N
83	20230616	090155	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19190	-10	5	-0.05	2534520	132	0.51	19200	19230	19190	24950	13440	19200	19200.98	2.36	0	-42	19726	19462	18956	18692	18186	19595	18825	64	5755	1000	13820	10	1	6370000	1222	10.26	0.67	12	0.00	1870.00	28592.00	19550	20230605	-1.84	13400	20220704	43.21	19550	-1.84	20230605	15020	27.76	20230327	19550	-1.84	20230605	13400	43.21	20220704	1.12	N	009300	1000	63 억	150120	N	N	N	N
84	20230615	151053	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19150	310	2	1.65	434306130	23059	139.10	18620	19220	18450	24450	13190	18840	18834.56	2.49	0	-6920	19500	19170	18910	18580	18320	19040	18450	64	5630	1000	13560	10	1	6370000	1220	10.24	0.67	12	0.36	1870.00	28592.00	19550	20230605	-2.05	13400	20220704	42.91	19550	-2.05	20230605	15020	27.50	20230327	19550	-2.05	20230605	13400	42.91	20220704	1.13	N	009300	1000	63 억	158724	N	N	N	N
85	20230615	140241	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18840	0	3	0.00	255281880	13662	82.42	18620	18920	18450	24450	13190	18840	18685.53	2.49	0	-2951	19500	19170	18910	18580	18320	19040	18450	64	5630	1000	13560	10	1	6370000	1200	10.07	0.66	12	0.21	1870.00	28592.00	19550	20230605	-3.63	13400	20220704	40.60	19550	-3.63	20230605	15020	25.43	20230327	19550	-3.63	20230605	13400	40.60	20220704	1.13	N	009300	1000	63 억	158724	N	N	N	N
86	20230615	130524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18840	0	3	0.00	179380690	9627	58.07	18620	18900	18450	24450	13190	18840	18633.06	2.49	0	-1719	19500	19170	18910	18580	18320	19040	18450	64	5630	1000	13560	10	1	6370000	1200	10.07	0.66	12	0.15	1870.00	28592.00	19550	20230605	-3.63	13400	20220704	40.60	19550	-3.63	20230605	15020	25.43	20230327	19550	-3.63	20230605	13400	40.60	20220704	1.13	N	009300	1000	63 억	158724	N	N	N	N
87	20230615	120532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18750	-90	5	-0.48	165154610	8870	53.51	18620	18900	18450	24450	13190	18840	18619.44	2.49	0	-1728	19500	19170	18910	18580	18320	19040	18450	64	5630	1000	13560	10	1	6370000	1194	10.03	0.66	12	0.14	1870.00	28592.00	19550	20230605	-4.09	13400	20220704	39.93	19550	-4.09	20230605	15020	24.83	20230327	19550	-4.09	20230605	13400	39.93	20220704	1.13	N	009300	1000	63 억	158724	N	N	N	N
88	20230615	110134	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18690	-150	5	-0.80	119102510	6384	38.51	18620	18900	18470	24450	13190	18840	18656.38	2.49	0	-1970	19500	19170	18910	18580	18320	19040	18450	64	5630	1000	13560	10	1	6370000	1191	9.99	0.65	12	0.10	1870.00	28592.00	19550	20230605	-4.40	13400	20220704	39.48	19550	-4.40	20230605	15020	24.43	20230327	19550	-4.40	20230605	13400	39.48	20220704	1.13	N	009300	1000	63 억	158724	N	N	N	N
89	20230611	184828	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18860	110	2	0.59	535526360	28271	67.37	18750	19190	18670	24350	13130	18750	18942.69	2.66	1417	1477	19436	19092	18866	18522	18296	18980	18410	64	5610	1000	13500	10	1	6370000	1201	10.09	0.66	12	0.44	1870.00	28592.00	19550	20230605	-3.53	13400	20220704	40.75	19550	-3.53	20230605	15020	25.57	20230327	19550	-3.53	20230605	13400	40.75	20220704	1.16	N	009300	1000	63 억	169548	N	N	N	N
90	20230611	181752	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18860	110	2	0.59	535526360	28271	67.37	18750	19190	18670	24350	13130	18750	18942.69	2.66	1417	1477	19436	19092	18866	18522	18296	18980	18410	64	5610	1000	13500	10	1	6370000	1201	10.09	0.66	12	0.44	1870.00	28592.00	19550	20230605	-3.53	13400	20220704	40.75	19550	-3.53	20230605	15020	25.57	20230327	19550	-3.53	20230605	13400	40.75	20220704	1.16	N	009300	1000	63 억	169548	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History