KissMeData/034940/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160403	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	30	2	1.42	68737835	32321	136.36	2135	2150	2105	2745	1485	2115	2126.72	1.05	0	525	2145	2130	2120	2105	2095	2125	2100	155	630	500	1480	5	1	30979827	665	119.17	1.26	12	0.10	18.00	1706.00	3175	20220812	-32.44	2005	20221017	6.98	2885	-25.65	20230103	2065	3.87	20230323	3175	-32.44	20220812	2005	6.98	20221017	1.03	N	034940	500	154 억	326099	N	N	N	N
3	20230630	150406	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	25	2	1.18	62647570	29479	124.37	2135	2150	2105	2745	1485	2115	2125.16	1.05	0	144	2145	2130	2120	2105	2095	2125	2100	155	630	500	1480	5	1	30979827	663	118.89	1.25	12	0.10	18.00	1706.00	3175	20220812	-32.60	2005	20221017	6.73	2885	-25.82	20230103	2065	3.63	20230323	3175	-32.60	20220812	2005	6.73	20221017	1.03	N	034940	500	154 억	326099	N	N	N	N
4	20230630	140405	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	25	2	1.18	59558700	28035	118.28	2135	2150	2105	2745	1485	2115	2124.44	1.05	0	28	2145	2130	2120	2105	2095	2125	2100	155	630	500	1480	5	1	30979827	663	118.89	1.25	12	0.09	18.00	1706.00	3175	20220812	-32.60	2005	20221017	6.73	2885	-25.82	20230103	2065	3.63	20230323	3175	-32.60	20220812	2005	6.73	20221017	1.03	N	034940	500	154 억	326099	N	N	N	N
5	20230630	130406	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	5	2	0.24	49805920	23475	99.04	2135	2140	2105	2745	1485	2115	2121.66	1.05	0	52	2145	2130	2120	2105	2095	2125	2100	155	630	500	1480	5	1	30979827	657	117.78	1.24	12	0.08	18.00	1706.00	3175	20220812	-33.23	2005	20221017	5.74	2885	-26.52	20230103	2065	2.66	20230323	3175	-33.23	20220812	2005	5.74	20221017	1.03	N	034940	500	154 억	326099	N	N	N	N
6	20230630	120403	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	25	2	1.18	40464930	19070	80.46	2135	2140	2105	2745	1485	2115	2121.92	1.05	0	-325	2145	2130	2120	2105	2095	2125	2100	155	630	500	1480	5	1	30979827	663	118.89	1.25	12	0.06	18.00	1706.00	3175	20220812	-32.60	2005	20221017	6.73	2885	-25.82	20230103	2065	3.63	20230323	3175	-32.60	20220812	2005	6.73	20221017	1.03	N	034940	500	154 억	326099	N	N	N	N
7	20230630	110404	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	0	3	0.00	19172715	9063	38.24	2135	2135	2105	2745	1485	2115	2115.49	1.05	0	-1343	2145	2130	2120	2105	2095	2125	2100	155	630	500	1480	5	1	30979827	655	117.50	1.24	12	0.03	18.00	1706.00	3175	20220812	-33.39	2005	20221017	5.49	2885	-26.69	20230103	2065	2.42	20230323	3175	-33.39	20220812	2005	5.49	20221017	1.03	N	034940	500	154 억	326099	N	N	N	N
8	20230630	100405	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	5	2	0.24	8616860	4081	17.22	2135	2135	2105	2745	1485	2115	2111.46	1.05	0	-1022	2145	2130	2120	2105	2095	2125	2100	155	630	500	1480	5	1	30979827	657	117.78	1.24	12	0.01	18.00	1706.00	3175	20220812	-33.23	2005	20221017	5.74	2885	-26.52	20230103	2065	2.66	20230323	3175	-33.23	20220812	2005	5.74	20221017	1.03	N	034940	500	154 억	326099	N	N	N	N
9	20230630	090405	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	20	2	0.95	213500	100	0.42	2135	2135	2135	2745	1485	2115	2135.00	1.05	0	-24	2145	2130	2120	2105	2095	2125	2100	155	630	500	1480	5	1	30979827	661	118.61	1.25	12	0.00	18.00	1706.00	3175	20220812	-32.76	2005	20221017	6.48	2885	-26.00	20230103	2065	3.39	20230323	3175	-32.76	20220812	2005	6.48	20221017	1.03	N	034940	500	154 억	326099	N	N	N	N
10	20230629	160404	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	-15	5	-0.70	50295800	23702	80.92	2125	2135	2110	2765	1495	2130	2122.01	1.07	0	-5692	2156	2142	2126	2112	2096	2145	2115	155	635	500	1490	5	1	30979827	655	117.50	1.24	12	0.08	18.00	1706.00	3175	20220812	-33.39	2005	20221017	5.49	2885	-26.69	20230103	2065	2.42	20230323	3175	-33.39	20220812	2005	5.49	20221017	1.03	N	034940	500	154 억	331791	N	N	N	N
11	20230629	150403	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	-10	5	-0.47	44800415	21104	72.05	2125	2135	2110	2765	1495	2130	2122.84	1.07	0	-5584	2156	2142	2126	2112	2096	2145	2115	155	635	500	1490	5	1	30979827	657	117.78	1.24	12	0.07	18.00	1706.00	3175	20220812	-33.23	2005	20221017	5.74	2885	-26.52	20230103	2065	2.66	20230323	3175	-33.23	20220812	2005	5.74	20221017	1.03	N	034940	500	154 억	331791	N	N	N	N
12	20230629	140401	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	-5	5	-0.23	42629690	20078	68.55	2125	2135	2110	2765	1495	2130	2123.20	1.07	0	-4842	2156	2142	2126	2112	2096	2145	2115	155	635	500	1490	5	1	30979827	658	118.06	1.25	12	0.06	18.00	1706.00	3175	20220812	-33.07	2005	20221017	5.99	2885	-26.34	20230103	2065	2.91	20230323	3175	-33.07	20220812	2005	5.99	20221017	1.03	N	034940	500	154 억	331791	N	N	N	N
13	20230629	130402	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	0	3	0.00	39779990	18734	63.96	2125	2135	2110	2765	1495	2130	2123.41	1.07	0	-4245	2156	2142	2126	2112	2096	2145	2115	155	635	500	1490	5	1	30979827	660	118.33	1.25	12	0.06	18.00	1706.00	3175	20220812	-32.91	2005	20221017	6.23	2885	-26.17	20230103	2065	3.15	20230323	3175	-32.91	20220812	2005	6.23	20221017	1.03	N	034940	500	154 억	331791	N	N	N	N
14	20230629	120403	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	-5	5	-0.23	32094245	15126	51.64	2125	2135	2110	2765	1495	2130	2121.79	1.07	0	-3881	2156	2142	2126	2112	2096	2145	2115	155	635	500	1490	5	1	30979827	658	118.06	1.25	12	0.05	18.00	1706.00	3175	20220812	-33.07	2005	20221017	5.99	2885	-26.34	20230103	2065	2.91	20230323	3175	-33.07	20220812	2005	5.99	20221017	1.03	N	034940	500	154 억	331791	N	N	N	N
15	20230629	110403	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	-5	5	-0.23	20047960	9427	32.19	2125	2135	2115	2765	1495	2130	2126.65	1.07	0	-3012	2156	2142	2126	2112	2096	2145	2115	155	635	500	1490	5	1	30979827	658	118.06	1.25	12	0.03	18.00	1706.00	3175	20220812	-33.07	2005	20221017	5.99	2885	-26.34	20230103	2065	2.91	20230323	3175	-33.07	20220812	2005	5.99	20221017	1.03	N	034940	500	154 억	331791	N	N	N	N
16	20230629	100403	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	5	2	0.23	11014625	5172	17.66	2125	2135	2125	2765	1495	2130	2129.66	1.07	0	-1864	2156	2142	2126	2112	2096	2145	2115	155	635	500	1490	5	1	30979827	661	118.61	1.25	12	0.02	18.00	1706.00	3175	20220812	-32.76	2005	20221017	6.48	2885	-26.00	20230103	2065	3.39	20230323	3175	-32.76	20220812	2005	6.48	20221017	1.03	N	034940	500	154 억	331791	N	N	N	N
17	20230629	090403	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	-5	5	-0.23	1670300	786	2.68	2125	2130	2125	2765	1495	2130	2125.06	1.07	0	365	2156	2142	2126	2112	2096	2145	2115	155	635	500	1490	5	1	30979827	658	118.06	1.25	12	0.00	18.00	1706.00	3175	20220812	-33.07	2005	20221017	5.99	2885	-26.34	20230103	2065	2.91	20230323	3175	-33.07	20220812	2005	5.99	20221017	1.03	N	034940	500	154 억	331791	N	N	N	N
18	20230628	160359	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	0	3	0.00	61997860	29230	153.56	2130	2140	2110	2765	1495	2130	2121.03	1.07	0	553	2180	2155	2130	2105	2080	2142	2092	155	635	500	1490	5	1	30979827	660	118.33	1.25	12	0.09	18.00	1706.00	3175	20220812	-32.91	2005	20221017	6.23	2885	-26.17	20230103	2065	3.15	20230323	3175	-32.91	20220812	2005	6.23	20221017	1.03	N	034940	500	154 억	331237	N	N	N	N
19	20230628	150401	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	-10	5	-0.47	58590745	27620	145.10	2130	2140	2110	2765	1495	2130	2121.32	1.07	0	553	2180	2155	2130	2105	2080	2142	2092	155	635	500	1490	5	1	30979827	657	117.78	1.24	12	0.09	18.00	1706.00	3175	20220812	-33.23	2005	20221017	5.74	2885	-26.52	20230103	2065	2.66	20230323	3175	-33.23	20220812	2005	5.74	20221017	1.03	N	034940	500	154 억	331237	N	N	N	N
20	20230628	140359	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	-5	5	-0.23	55417750	26128	137.26	2130	2140	2110	2765	1495	2130	2121.01	1.07	0	1039	2180	2155	2130	2105	2080	2142	2092	155	635	500	1490	5	1	30979827	658	118.06	1.25	12	0.08	18.00	1706.00	3175	20220812	-33.07	2005	20221017	5.99	2885	-26.34	20230103	2065	2.91	20230323	3175	-33.07	20220812	2005	5.99	20221017	1.03	N	034940	500	154 억	331237	N	N	N	N
21	20230628	130400	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	-5	5	-0.23	48402080	22815	119.86	2130	2140	2110	2765	1495	2130	2121.50	1.07	0	1064	2180	2155	2130	2105	2080	2142	2092	155	635	500	1490	5	1	30979827	658	118.06	1.25	12	0.07	18.00	1706.00	3175	20220812	-33.07	2005	20221017	5.99	2885	-26.34	20230103	2065	2.91	20230323	3175	-33.07	20220812	2005	5.99	20221017	1.03	N	034940	500	154 억	331237	N	N	N	N
22	20230628	120330	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	0	3	0.00	30171995	14208	74.64	2130	2140	2115	2765	1495	2130	2123.59	1.07	0	1090	2180	2155	2130	2105	2080	2142	2092	155	635	500	1490	5	1	30979827	660	118.33	1.25	12	0.05	18.00	1706.00	3175	20220812	-32.91	2005	20221017	6.23	2885	-26.17	20230103	2065	3.15	20230323	3175	-32.91	20220812	2005	6.23	20221017	1.03	N	034940	500	154 억	331237	N	N	N	N
23	20230628	110403	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	5	2	0.23	26226285	12351	64.89	2130	2140	2115	2765	1495	2130	2123.41	1.07	0	1484	2180	2155	2130	2105	2080	2142	2092	155	635	500	1490	5	1	30979827	661	118.61	1.25	12	0.04	18.00	1706.00	3175	20220812	-32.76	2005	20221017	6.48	2885	-26.00	20230103	2065	3.39	20230323	3175	-32.76	20220812	2005	6.48	20221017	1.03	N	034940	500	154 억	331237	N	N	N	N
24	20230628	100403	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	5	2	0.23	16548050	7796	40.96	2130	2140	2115	2765	1495	2130	2122.63	1.07	0	1433	2180	2155	2130	2105	2080	2142	2092	155	635	500	1490	5	1	30979827	661	118.61	1.25	12	0.03	18.00	1706.00	3175	20220812	-32.76	2005	20221017	6.48	2885	-26.00	20230103	2065	3.39	20230323	3175	-32.76	20220812	2005	6.48	20221017	1.03	N	034940	500	154 억	331237	N	N	N	N
25	20230628	090401	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	0	3	0.00	547410	257	1.35	2130	2130	2130	2765	1495	2130	2130.00	1.07	0	-1	2180	2155	2130	2105	2080	2142	2092	155	635	500	1490	5	1	30979827	660	118.33	1.25	12	0.00	18.00	1706.00	3175	20220812	-32.91	2005	20221017	6.23	2885	-26.17	20230103	2065	3.15	20230323	3175	-32.91	20220812	2005	6.23	20221017	1.03	N	034940	500	154 억	331237	N	N	N	N
26	20230627	160402	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-5	5	-0.23	40179500	18931	157.17	2155	2155	2105	2775	1495	2135	2122.42	1.07	0	-112	2165	2150	2125	2110	2085	2157	2117	155	640	500	1490	5	1	30979827	660	118.33	1.25	12	0.06	18.00	1706.00	3175	20220812	-32.91	2005	20221017	6.23	2885	-26.17	20230103	2065	3.15	20230323	3175	-32.91	20220812	2005	6.23	20221017	1.03	N	034940	500	154 억	331349	N	N	N	N
27	20230627	150404	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-5	5	-0.23	37321075	17587	146.01	2155	2155	2105	2775	1495	2135	2122.08	1.07	0	-78	2165	2150	2125	2110	2085	2157	2117	155	640	500	1490	5	1	30979827	660	118.33	1.25	12	0.06	18.00	1706.00	3175	20220812	-32.91	2005	20221017	6.23	2885	-26.17	20230103	2065	3.15	20230323	3175	-32.91	20220812	2005	6.23	20221017	1.03	N	034940	500	154 억	331349	N	N	N	N
28	20230627	140406	57	100.00	KOSDAQ	제약	N	N	N	N	N	2115	-20	5	-0.94	29959600	14119	117.22	2155	2155	2105	2775	1495	2135	2121.93	1.07	0	400	2165	2150	2125	2110	2085	2157	2117	155	640	500	1490	5	1	30979827	655	117.50	1.24	12	0.05	18.00	1706.00	3175	20220812	-33.39	2005	20221017	5.49	2885	-26.69	20230103	2065	2.42	20230323	3175	-33.39	20220812	2005	5.49	20221017	1.03	N	034940	500	154 억	331349	N	N	N	N
29	20230627	130406	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-5	5	-0.23	16669425	7855	65.21	2155	2155	2105	2775	1495	2135	2122.14	1.07	0	335	2165	2150	2125	2110	2085	2157	2117	155	640	500	1490	5	1	30979827	660	118.33	1.25	12	0.03	18.00	1706.00	3175	20220812	-32.91	2005	20221017	6.23	2885	-26.17	20230103	2065	3.15	20230323	3175	-32.91	20220812	2005	6.23	20221017	1.03	N	034940	500	154 억	331349	N	N	N	N
30	20230627	120408	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-5	5	-0.23	13161385	6198	51.46	2155	2155	2105	2775	1495	2135	2123.49	1.07	0	337	2165	2150	2125	2110	2085	2157	2117	155	640	500	1490	5	1	30979827	660	118.33	1.25	12	0.02	18.00	1706.00	3175	20220812	-32.91	2005	20221017	6.23	2885	-26.17	20230103	2065	3.15	20230323	3175	-32.91	20220812	2005	6.23	20221017	1.03	N	034940	500	154 억	331349	N	N	N	N
31	20230627	110408	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	-10	5	-0.47	9770060	4602	38.21	2155	2155	2105	2775	1495	2135	2123.00	1.07	0	337	2165	2150	2125	2110	2085	2157	2117	155	640	500	1490	5	1	30979827	658	118.06	1.25	12	0.01	18.00	1706.00	3175	20220812	-33.07	2005	20221017	5.99	2885	-26.34	20230103	2065	2.91	20230323	3175	-33.07	20220812	2005	5.99	20221017	1.03	N	034940	500	154 억	331349	N	N	N	N
32	20230627	100359	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-5	5	-0.23	7916420	3730	30.97	2155	2155	2105	2775	1495	2135	2122.36	1.07	0	337	2165	2150	2125	2110	2085	2157	2117	155	640	500	1490	5	1	30979827	660	118.33	1.25	12	0.01	18.00	1706.00	3175	20220812	-32.91	2005	20221017	6.23	2885	-26.17	20230103	2065	3.15	20230323	3175	-32.91	20220812	2005	6.23	20221017	1.03	N	034940	500	154 억	331349	N	N	N	N
33	20230627	090402	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	5	2	0.23	296155	138	1.15	2155	2155	2140	2775	1495	2135	2146.05	1.07	0	106	2165	2150	2125	2110	2085	2157	2117	155	640	500	1490	5	1	30979827	663	118.89	1.25	12	0.00	18.00	1706.00	3175	20220812	-32.60	2005	20221017	6.73	2885	-25.82	20230103	2065	3.63	20230323	3175	-32.60	20220812	2005	6.73	20221017	1.03	N	034940	500	154 억	331349	N	N	N	N
34	20230626	160400	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	15	2	0.71	24094950	11368	28.21	2120	2140	2100	2755	1485	2120	2119.54	1.08	0	-3225	2173	2146	2133	2106	2093	2140	2100	155	635	500	1480	5	1	30979827	661	118.61	1.25	12	0.04	18.00	1706.00	3175	20220812	-32.76	2005	20221017	6.48	2885	-26.00	20230103	2065	3.39	20230323	3175	-32.76	20220812	2005	6.48	20221017	1.04	N	034940	500	154 억	334145	N	N	N	N
35	20230626	150403	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	15	2	0.71	22771155	10747	26.67	2120	2140	2100	2755	1485	2120	2118.84	1.08	0	-2817	2173	2146	2133	2106	2093	2140	2100	155	635	500	1480	5	1	30979827	661	118.61	1.25	12	0.03	18.00	1706.00	3175	20220812	-32.76	2005	20221017	6.48	2885	-26.00	20230103	2065	3.39	20230323	3175	-32.76	20220812	2005	6.48	20221017	1.04	N	034940	500	154 억	334145	N	N	N	N
36	20230626	140402	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	10	2	0.47	22478705	10610	26.33	2120	2140	2100	2755	1485	2120	2118.63	1.08	0	-2817	2173	2146	2133	2106	2093	2140	2100	155	635	500	1480	5	1	30979827	660	118.33	1.25	12	0.03	18.00	1706.00	3175	20220812	-32.91	2005	20221017	6.23	2885	-26.17	20230103	2065	3.15	20230323	3175	-32.91	20220812	2005	6.23	20221017	1.04	N	034940	500	154 억	334145	N	N	N	N
37	20230626	130403	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	10	2	0.47	19848910	9373	23.26	2120	2140	2100	2755	1485	2120	2117.67	1.08	0	-2795	2173	2146	2133	2106	2093	2140	2100	155	635	500	1480	5	1	30979827	660	118.33	1.25	12	0.03	18.00	1706.00	3175	20220812	-32.91	2005	20221017	6.23	2885	-26.17	20230103	2065	3.15	20230323	3175	-32.91	20220812	2005	6.23	20221017	1.04	N	034940	500	154 억	334145	N	N	N	N
38	20230626	120359	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	10	2	0.47	16982965	8025	19.92	2120	2140	2100	2755	1485	2120	2116.26	1.08	0	-2953	2173	2146	2133	2106	2093	2140	2100	155	635	500	1480	5	1	30979827	660	118.33	1.25	12	0.03	18.00	1706.00	3175	20220812	-32.91	2005	20221017	6.23	2885	-26.17	20230103	2065	3.15	20230323	3175	-32.91	20220812	2005	6.23	20221017	1.04	N	034940	500	154 억	334145	N	N	N	N
39	20230626	110359	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	10	2	0.47	16661655	7874	19.54	2120	2140	2100	2755	1485	2120	2116.03	1.08	0	-2953	2173	2146	2133	2106	2093	2140	2100	155	635	500	1480	5	1	30979827	660	118.33	1.25	12	0.03	18.00	1706.00	3175	20220812	-32.91	2005	20221017	6.23	2885	-26.17	20230103	2065	3.15	20230323	3175	-32.91	20220812	2005	6.23	20221017	1.04	N	034940	500	154 억	334145	N	N	N	N
40	20230626	100400	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	10	2	0.47	13156935	6229	15.46	2120	2135	2100	2755	1485	2120	2112.21	1.08	0	-3197	2173	2146	2133	2106	2093	2140	2100	155	635	500	1480	5	1	30979827	660	118.33	1.25	12	0.02	18.00	1706.00	3175	20220812	-32.91	2005	20221017	6.23	2885	-26.17	20230103	2065	3.15	20230323	3175	-32.91	20220812	2005	6.23	20221017	1.04	N	034940	500	154 억	334145	N	N	N	N
41	20230626	090401	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	10	2	0.47	2401970	1133	2.81	2120	2130	2120	2755	1485	2120	2120.01	1.08	0	-730	2173	2146	2133	2106	2093	2140	2100	155	635	500	1480	5	1	30979827	660	118.33	1.25	12	0.00	18.00	1706.00	3175	20220812	-32.91	2005	20221017	6.23	2885	-26.17	20230103	2065	3.15	20230323	3175	-32.91	20220812	2005	6.23	20221017	1.04	N	034940	500	154 억	334145	N	N	N	N
42	20230623	160556	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	-15	5	-0.70	84330125	39625	53.18	2130	2160	2120	2775	1495	2135	2128.21	1.08	0	-608	2245	2190	2155	2100	2065	2217	2127	155	640	500	1490	5	1	30979827	657	117.78	1.24	12	0.13	18.00	1706.00	3175	20220812	-33.23	2005	20221017	5.74	2885	-26.52	20230103	2065	2.66	20230323	3175	-33.23	20220812	2005	5.74	20221017	1.04	N	034940	500	154 억	334557	N	N	N	N
43	20230623	140321	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-5	5	-0.23	48613400	22803	30.60	2130	2160	2120	2775	1495	2135	2131.89	1.08	0	537	2245	2190	2155	2100	2065	2217	2127	155	640	500	1490	5	1	30979827	660	118.33	1.25	12	0.07	18.00	1706.00	3175	20220812	-32.91	2005	20221017	6.23	2885	-26.17	20230103	2065	3.15	20230323	3175	-32.91	20220812	2005	6.23	20221017	1.04	N	034940	500	154 억	334557	N	N	N	N
44	20230622	160910	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	10	2	0.47	161066770	74374	120.41	2120	2210	2120	2760	1490	2125	2165.63	1.13	0	-14098	2158	2141	2133	2116	2108	2137	2112	155	635	500	1480	5	1	30979827	661	118.61	1.25	12	0.24	18.00	1706.00	3175	20220812	-32.76	2005	20221017	6.48	2885	-26.00	20230103	2065	3.39	20230323	3175	-32.76	20220812	2005	6.48	20221017	1.04	N	034940	500	154 억	348527	N	N	N	N
45	20230622	150134	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	35	2	1.65	152023030	70146	113.57	2120	2210	2120	2760	1490	2125	2167.24	1.13	0	-14274	2158	2141	2133	2116	2108	2137	2112	155	635	500	1480	5	1	30979827	669	120.00	1.27	12	0.23	18.00	1706.00	3175	20220812	-31.97	2005	20221017	7.73	2885	-25.13	20230103	2065	4.60	20230323	3175	-31.97	20220812	2005	7.73	20221017	1.04	N	034940	500	154 억	348527	N	N	N	N
46	20230622	140742	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	40	2	1.88	143268990	66090	107.00	2120	2210	2120	2760	1490	2125	2167.79	1.13	0	-13847	2158	2141	2133	2116	2108	2137	2112	155	635	500	1480	5	1	30979827	671	120.28	1.27	12	0.21	18.00	1706.00	3175	20220812	-31.81	2005	20221017	7.98	2885	-24.96	20230103	2065	4.84	20230323	3175	-31.81	20220812	2005	7.98	20221017	1.04	N	034940	500	154 억	348527	N	N	N	N
47	20230622	130748	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	30	2	1.41	124064455	57183	92.58	2120	2210	2120	2760	1490	2125	2169.60	1.13	0	-13739	2158	2141	2133	2116	2108	2137	2112	155	635	500	1480	5	1	30979827	668	119.72	1.26	12	0.18	18.00	1706.00	3175	20220812	-32.13	2005	20221017	7.48	2885	-25.30	20230103	2065	4.36	20230323	3175	-32.13	20220812	2005	7.48	20221017	1.04	N	034940	500	154 억	348527	N	N	N	N
48	20230622	120853	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	30	2	1.41	123375560	56862	92.06	2120	2210	2120	2760	1490	2125	2169.74	1.13	0	-13739	2158	2141	2133	2116	2108	2137	2112	155	635	500	1480	5	1	30979827	668	119.72	1.26	12	0.18	18.00	1706.00	3175	20220812	-32.13	2005	20221017	7.48	2885	-25.30	20230103	2065	4.36	20230323	3175	-32.13	20220812	2005	7.48	20221017	1.04	N	034940	500	154 억	348527	N	N	N	N
49	20230622	110909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	30	2	1.41	120402240	55477	89.82	2120	2210	2120	2760	1490	2125	2170.31	1.13	0	-13786	2158	2141	2133	2116	2108	2137	2112	155	635	500	1480	5	1	30979827	668	119.72	1.26	12	0.18	18.00	1706.00	3175	20220812	-32.13	2005	20221017	7.48	2885	-25.30	20230103	2065	4.36	20230323	3175	-32.13	20220812	2005	7.48	20221017	1.04	N	034940	500	154 억	348527	N	N	N	N
50	20230622	100911	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	40	2	1.88	114569185	52775	85.44	2120	2210	2120	2760	1490	2125	2170.90	1.13	0	-13697	2158	2141	2133	2116	2108	2137	2112	155	635	500	1480	5	1	30979827	671	120.28	1.27	12	0.17	18.00	1706.00	3175	20220812	-31.81	2005	20221017	7.98	2885	-24.96	20230103	2065	4.84	20230323	3175	-31.81	20220812	2005	7.98	20221017	1.04	N	034940	500	154 억	348527	N	N	N	N
51	20230622	090514	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	0	3	0.00	14033295	6618	10.71	2120	2125	2120	2760	1490	2125	2120.47	1.13	0	-3432	2158	2141	2133	2116	2108	2137	2112	155	635	500	1480	5	1	30979827	658	118.06	1.25	12	0.02	18.00	1706.00	3175	20220812	-33.07	2005	20221017	5.99	2885	-26.34	20230103	2065	2.91	20230323	3175	-33.07	20220812	2005	5.99	20221017	1.04	N	034940	500	154 억	348527	N	N	N	N
52	20230621	160514	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	-25	5	-1.16	131828035	61765	146.27	2150	2150	2125	2795	1505	2150	2134.35	1.15	0	-9164	2190	2170	2150	2130	2110	2160	2120	155	645	500	1500	5	1	30979827	658	118.06	1.25	12	0.20	18.00	1706.00	3175	20220812	-33.07	2005	20221017	5.99	2885	-26.34	20230103	2065	2.91	20230323	3175	-33.07	20220812	2005	5.99	20221017	1.04	N	034940	500	154 억	357691	N	N	N	N
53	20230621	150305	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	-15	5	-0.70	125161990	58629	138.84	2150	2150	2125	2795	1505	2150	2134.81	1.15	0	-9156	2190	2170	2150	2130	2110	2160	2120	155	645	500	1500	5	1	30979827	661	118.61	1.25	12	0.19	18.00	1706.00	3175	20220812	-32.76	2005	20221017	6.48	2885	-26.00	20230103	2065	3.39	20230323	3175	-32.76	20220812	2005	6.48	20221017	1.04	N	034940	500	154 억	357691	N	N	N	N
54	20230621	140215	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	-15	5	-0.70	112656715	52758	124.94	2150	2150	2125	2795	1505	2150	2135.35	1.15	0	-7954	2190	2170	2150	2130	2110	2160	2120	155	645	500	1500	5	1	30979827	661	118.61	1.25	12	0.17	18.00	1706.00	3175	20220812	-32.76	2005	20221017	6.48	2885	-26.00	20230103	2065	3.39	20230323	3175	-32.76	20220812	2005	6.48	20221017	1.04	N	034940	500	154 억	357691	N	N	N	N
55	20230621	130610	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	-10	5	-0.47	106947220	50081	118.60	2150	2150	2125	2795	1505	2150	2135.48	1.15	0	-6965	2190	2170	2150	2130	2110	2160	2120	155	645	500	1500	5	1	30979827	663	118.89	1.25	12	0.16	18.00	1706.00	3175	20220812	-32.60	2005	20221017	6.73	2885	-25.82	20230103	2065	3.63	20230323	3175	-32.60	20220812	2005	6.73	20221017	1.04	N	034940	500	154 억	357691	N	N	N	N
56	20230621	120349	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	-25	5	-1.16	72002885	33739	79.90	2150	2150	2125	2795	1505	2150	2134.11	1.15	0	-6728	2190	2170	2150	2130	2110	2160	2120	155	645	500	1500	5	1	30979827	658	118.06	1.25	12	0.11	18.00	1706.00	3175	20220812	-33.07	2005	20221017	5.99	2885	-26.34	20230103	2065	2.91	20230323	3175	-33.07	20220812	2005	5.99	20221017	1.04	N	034940	500	154 억	357691	N	N	N	N
57	20230621	110831	57	100.00	KOSDAQ	제약	N	N	N	N	N	2135	-15	5	-0.70	36485840	17080	40.45	2150	2150	2125	2795	1505	2150	2136.17	1.15	0	-2665	2190	2170	2150	2130	2110	2160	2120	155	645	500	1500	5	1	30979827	661	118.61	1.25	12	0.06	18.00	1706.00	3175	20220812	-32.76	2005	20221017	6.48	2885	-26.00	20230103	2065	3.39	20230323	3175	-32.76	20220812	2005	6.48	20221017	1.04	N	034940	500	154 억	357691	N	N	N	N
58	20230621	100248	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-20	5	-0.93	20644445	9644	22.84	2150	2150	2130	2795	1505	2150	2140.65	1.15	0	-2754	2190	2170	2150	2130	2110	2160	2120	155	645	500	1500	5	1	30979827	660	118.33	1.25	12	0.03	18.00	1706.00	3175	20220812	-32.91	2005	20221017	6.23	2885	-26.17	20230103	2065	3.15	20230323	3175	-32.91	20220812	2005	6.23	20221017	1.04	N	034940	500	154 억	357691	N	N	N	N
59	20230621	090238	57	100.00	KOSDAQ	제약	N	N	N	N	N	2140	-10	5	-0.47	2468925	1151	2.73	2150	2150	2135	2795	1505	2150	2145.03	1.15	0	-1081	2190	2170	2150	2130	2110	2160	2120	155	645	500	1500	5	1	30979827	663	118.89	1.25	12	0.00	18.00	1706.00	3175	20220812	-32.60	2005	20221017	6.73	2885	-25.82	20230103	2065	3.63	20230323	3175	-32.60	20220812	2005	6.73	20221017	1.04	N	034940	500	154 억	357691	N	N	N	N
60	20230620	160529	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	5	2	0.23	90694400	42225	113.91	2155	2170	2130	2785	1505	2145	2147.88	1.17	0	-5172	2201	2172	2156	2127	2111	2167	2122	155	640	500	1500	5	1	30979827	666	119.44	1.26	12	0.14	18.00	1706.00	3175	20220812	-32.28	2005	20221017	7.23	2885	-25.48	20230103	2065	4.12	20230323	3175	-32.28	20220812	2005	7.23	20221017	1.05	N	034940	500	154 억	362863	N	N	N	N
61	20230620	150859	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	5	2	0.23	89361710	41605	112.23	2155	2170	2130	2785	1505	2145	2147.86	1.17	0	-5071	2201	2172	2156	2127	2111	2167	2122	155	640	500	1500	5	1	30979827	666	119.44	1.26	12	0.13	18.00	1706.00	3175	20220812	-32.28	2005	20221017	7.23	2885	-25.48	20230103	2065	4.12	20230323	3175	-32.28	20220812	2005	7.23	20221017	1.05	N	034940	500	154 억	362863	N	N	N	N
62	20230620	140205	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	10	2	0.47	58141185	27012	72.87	2155	2170	2140	2785	1505	2145	2152.42	1.17	0	-5514	2201	2172	2156	2127	2111	2167	2122	155	640	500	1500	5	1	30979827	668	119.72	1.26	12	0.09	18.00	1706.00	3175	20220812	-32.13	2005	20221017	7.48	2885	-25.30	20230103	2065	4.36	20230323	3175	-32.13	20220812	2005	7.48	20221017	1.05	N	034940	500	154 억	362863	N	N	N	N
63	20230620	130520	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	5	2	0.23	55934055	25985	70.10	2155	2170	2140	2785	1505	2145	2152.55	1.17	0	-5252	2201	2172	2156	2127	2111	2167	2122	155	640	500	1500	5	1	30979827	666	119.44	1.26	12	0.08	18.00	1706.00	3175	20220812	-32.28	2005	20221017	7.23	2885	-25.48	20230103	2065	4.12	20230323	3175	-32.28	20220812	2005	7.23	20221017	1.05	N	034940	500	154 억	362863	N	N	N	N
64	20230620	120316	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	15	2	0.70	45675715	21222	57.25	2155	2170	2140	2785	1505	2145	2152.28	1.17	0	-3620	2201	2172	2156	2127	2111	2167	2122	155	640	500	1500	5	1	30979827	669	120.00	1.27	12	0.07	18.00	1706.00	3175	20220812	-31.97	2005	20221017	7.73	2885	-25.13	20230103	2065	4.60	20230323	3175	-31.97	20220812	2005	7.73	20221017	1.05	N	034940	500	154 억	362863	N	N	N	N
65	20230620	110211	57	100.00	KOSDAQ	제약	N	N	N	N	N	2165	20	2	0.93	41644790	19354	52.21	2155	2170	2140	2785	1505	2145	2151.74	1.17	0	-2286	2201	2172	2156	2127	2111	2167	2122	155	640	500	1500	5	1	30979827	671	120.28	1.27	12	0.06	18.00	1706.00	3175	20220812	-31.81	2005	20221017	7.98	2885	-24.96	20230103	2065	4.84	20230323	3175	-31.81	20220812	2005	7.98	20221017	1.05	N	034940	500	154 억	362863	N	N	N	N
66	20230620	100429	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	25	2	1.17	37776730	17568	47.39	2155	2170	2140	2785	1505	2145	2150.31	1.17	0	-1734	2201	2172	2156	2127	2111	2167	2122	155	640	500	1500	5	1	30979827	672	120.56	1.27	12	0.06	18.00	1706.00	3175	20220812	-31.65	2005	20221017	8.23	2885	-24.78	20230103	2065	5.08	20230323	3175	-31.65	20220812	2005	8.23	20221017	1.05	N	034940	500	154 억	362863	N	N	N	N
67	20230620	090757	57	100.00	KOSDAQ	제약	N	N	N	N	N	2170	25	2	1.17	6699600	3097	8.35	2155	2170	2155	2785	1505	2145	2163.25	1.17	0	-812	2201	2172	2156	2127	2111	2167	2122	155	640	500	1500	5	1	30979827	672	120.56	1.27	12	0.01	18.00	1706.00	3175	20220812	-31.65	2005	20221017	8.23	2885	-24.78	20230103	2065	5.08	20230323	3175	-31.65	20220812	2005	8.23	20221017	1.05	N	034940	500	154 억	362863	N	N	N	N
68	20230619	160533	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	0	3	0.00	79736565	37068	94.73	2145	2185	2140	2785	1505	2145	2151.09	1.17	0	-828	2211	2177	2146	2112	2081	2195	2130	155	640	500	1500	5	1	30979827	665	119.17	1.26	12	0.12	18.00	1706.00	3175	20220812	-32.44	2005	20221017	6.98	2885	-25.65	20230103	2065	3.87	20230323	3175	-32.44	20220812	2005	6.98	20221017	1.04	N	034940	500	154 억	363691	N	N	N	N
69	20230619	150432	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	10	2	0.47	76608720	35610	91.01	2145	2185	2140	2785	1505	2145	2151.33	1.17	0	-523	2211	2177	2146	2112	2081	2195	2130	155	640	500	1500	5	1	30979827	668	119.72	1.26	12	0.11	18.00	1706.00	3175	20220812	-32.13	2005	20221017	7.48	2885	-25.30	20230103	2065	4.36	20230323	3175	-32.13	20220812	2005	7.48	20221017	1.04	N	034940	500	154 억	363691	N	N	N	N
70	20230619	140152	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	5	2	0.23	70156035	32609	83.34	2145	2185	2140	2785	1505	2145	2151.43	1.17	0	-107	2211	2177	2146	2112	2081	2195	2130	155	640	500	1500	5	1	30979827	666	119.44	1.26	12	0.11	18.00	1706.00	3175	20220812	-32.28	2005	20221017	7.23	2885	-25.48	20230103	2065	4.12	20230323	3175	-32.28	20220812	2005	7.23	20221017	1.04	N	034940	500	154 억	363691	N	N	N	N
71	20230619	130247	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	5	2	0.23	61588570	28621	73.15	2145	2185	2140	2785	1505	2145	2151.87	1.17	0	-686	2211	2177	2146	2112	2081	2195	2130	155	640	500	1500	5	1	30979827	666	119.44	1.26	12	0.09	18.00	1706.00	3175	20220812	-32.28	2005	20221017	7.23	2885	-25.48	20230103	2065	4.12	20230323	3175	-32.28	20220812	2005	7.23	20221017	1.04	N	034940	500	154 억	363691	N	N	N	N
72	20230619	120607	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	10	2	0.47	57805385	26869	68.67	2145	2185	2140	2785	1505	2145	2151.38	1.17	0	-390	2211	2177	2146	2112	2081	2195	2130	155	640	500	1500	5	1	30979827	668	119.72	1.26	12	0.09	18.00	1706.00	3175	20220812	-32.13	2005	20221017	7.48	2885	-25.30	20230103	2065	4.36	20230323	3175	-32.13	20220812	2005	7.48	20221017	1.04	N	034940	500	154 억	363691	N	N	N	N
73	20230619	110531	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	5	2	0.23	40523105	18815	48.08	2145	2185	2140	2785	1505	2145	2153.77	1.17	0	-1601	2211	2177	2146	2112	2081	2195	2130	155	640	500	1500	5	1	30979827	666	119.44	1.26	12	0.06	18.00	1706.00	3175	20220812	-32.28	2005	20221017	7.23	2885	-25.48	20230103	2065	4.12	20230323	3175	-32.28	20220812	2005	7.23	20221017	1.04	N	034940	500	154 억	363691	N	N	N	N
74	20230619	100742	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	15	2	0.70	15781680	7335	18.75	2145	2185	2140	2785	1505	2145	2151.56	1.17	0	-818	2211	2177	2146	2112	2081	2195	2130	155	640	500	1500	5	1	30979827	669	120.00	1.27	12	0.02	18.00	1706.00	3175	20220812	-31.97	2005	20221017	7.73	2885	-25.13	20230103	2065	4.60	20230323	3175	-31.97	20220812	2005	7.73	20221017	1.04	N	034940	500	154 억	363691	N	N	N	N
75	20230619	090248	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	0	3	0.00	1694550	790	2.02	2145	2145	2145	2785	1505	2145	2145.00	1.17	0	0	2211	2177	2146	2112	2081	2195	2130	155	640	500	1500	5	1	30979827	665	119.17	1.26	12	0.00	18.00	1706.00	3175	20220812	-32.44	2005	20221017	6.98	2885	-25.65	20230103	2065	3.87	20230323	3175	-32.44	20220812	2005	6.98	20221017	1.04	N	034940	500	154 억	363691	N	N	N	N
76	20230616	160909	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	30	2	1.42	84052210	39112	46.83	2135	2180	2115	2745	1485	2115	2149.02	1.17	0	-1708	2205	2160	2135	2090	2065	2147	2077	155	630	500	1480	5	1	30979827	665	119.17	1.26	12	0.13	18.00	1706.00	3175	20220812	-32.44	2005	20221017	6.98	2885	-25.65	20230103	2065	3.87	20230323	3175	-32.44	20220812	2005	6.98	20221017	1.02	N	034940	500	154 억	363780	N	N	N	N
77	20230616	150706	57	100.00	KOSDAQ	제약	N	N	N	N	N	2155	40	2	1.89	77752730	36176	43.31	2135	2180	2115	2745	1485	2115	2149.30	1.17	0	-1668	2205	2160	2135	2090	2065	2147	2077	155	630	500	1480	5	1	30979827	668	119.72	1.26	12	0.12	18.00	1706.00	3175	20220812	-32.13	2005	20221017	7.48	2885	-25.30	20230103	2065	4.36	20230323	3175	-32.13	20220812	2005	7.48	20221017	1.02	N	034940	500	154 억	363780	N	N	N	N
78	20230616	140133	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	30	2	1.42	71937230	33470	40.07	2135	2180	2115	2745	1485	2115	2149.31	1.17	0	-722	2205	2160	2135	2090	2065	2147	2077	155	630	500	1480	5	1	30979827	665	119.17	1.26	12	0.11	18.00	1706.00	3175	20220812	-32.44	2005	20221017	6.98	2885	-25.65	20230103	2065	3.87	20230323	3175	-32.44	20220812	2005	6.98	20221017	1.02	N	034940	500	154 억	363780	N	N	N	N
79	20230616	130110	57	100.00	KOSDAQ	제약	N	N	N	N	N	2150	35	2	1.65	53867160	25054	30.00	2135	2180	2115	2745	1485	2115	2150.05	1.17	0	-1862	2205	2160	2135	2090	2065	2147	2077	155	630	500	1480	5	1	30979827	666	119.44	1.26	12	0.08	18.00	1706.00	3175	20220812	-32.28	2005	20221017	7.23	2885	-25.48	20230103	2065	4.12	20230323	3175	-32.28	20220812	2005	7.23	20221017	1.02	N	034940	500	154 억	363780	N	N	N	N
80	20230616	120622	57	100.00	KOSDAQ	제약	N	N	N	N	N	2180	65	2	3.07	52310710	24336	29.14	2135	2180	2115	2745	1485	2115	2149.53	1.17	0	-1506	2205	2160	2135	2090	2065	2147	2077	155	630	500	1480	5	1	30979827	675	121.11	1.28	12	0.08	18.00	1706.00	3175	20220812	-31.34	2005	20221017	8.73	2885	-24.44	20230103	2065	5.57	20230323	3175	-31.34	20220812	2005	8.73	20221017	1.02	N	034940	500	154 억	363780	N	N	N	N
81	20230616	110128	57	100.00	KOSDAQ	제약	N	N	N	N	N	2160	45	2	2.13	40879665	19063	22.82	2135	2170	2115	2745	1485	2115	2144.46	1.17	0	-896	2205	2160	2135	2090	2065	2147	2077	155	630	500	1480	5	1	30979827	669	120.00	1.27	12	0.06	18.00	1706.00	3175	20220812	-31.97	2005	20221017	7.73	2885	-25.13	20230103	2065	4.60	20230323	3175	-31.97	20220812	2005	7.73	20221017	1.02	N	034940	500	154 억	363780	N	N	N	N
82	20230616	100236	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	30	2	1.42	12786825	5984	7.16	2135	2170	2115	2745	1485	2115	2136.85	1.17	0	-680	2205	2160	2135	2090	2065	2147	2077	155	630	500	1480	5	1	30979827	665	119.17	1.26	12	0.02	18.00	1706.00	3175	20220812	-32.44	2005	20221017	6.98	2885	-25.65	20230103	2065	3.87	20230323	3175	-32.44	20220812	2005	6.98	20221017	1.02	N	034940	500	154 억	363780	N	N	N	N
83	20230616	090808	57	100.00	KOSDAQ	제약	N	N	N	N	N	2145	30	2	1.42	8629965	4047	4.85	2135	2170	2115	2745	1485	2115	2132.46	1.17	0	-221	2205	2160	2135	2090	2065	2147	2077	155	630	500	1480	5	1	30979827	665	119.17	1.26	12	0.01	18.00	1706.00	3175	20220812	-32.44	2005	20221017	6.98	2885	-25.65	20230103	2065	3.87	20230323	3175	-32.44	20220812	2005	6.98	20221017	1.02	N	034940	500	154 억	363780	N	N	N	N
84	20230615	150949	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	-35	5	-1.62	158432075	74190	65.51	2160	2180	2110	2805	1515	2160	2135.49	1.18	0	-2803	2276	2217	2186	2127	2096	2202	2112	155	645	500	1510	5	1	30979827	658	118.06	1.25	12	0.24	18.00	1706.00	3175	20220812	-33.07	2005	20221017	5.99	2885	-26.34	20230103	2065	2.91	20230323	3175	-33.07	20220812	2005	5.99	20221017	1.01	N	034940	500	154 억	367009	N	N	N	N
85	20230615	141032	57	100.00	KOSDAQ	제약	N	N	N	N	N	2120	-40	5	-1.85	142195335	66533	58.75	2160	2180	2110	2805	1515	2160	2137.22	1.18	0	-1031	2276	2217	2186	2127	2096	2202	2112	155	645	500	1510	5	1	30979827	657	117.78	1.24	12	0.21	18.00	1706.00	3175	20220812	-33.23	2005	20221017	5.74	2885	-26.52	20230103	2065	2.66	20230323	3175	-33.23	20220812	2005	5.74	20221017	1.01	N	034940	500	154 억	367009	N	N	N	N
86	20230615	130259	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-30	5	-1.39	132826225	62120	54.85	2160	2180	2110	2805	1515	2160	2138.22	1.18	0	1049	2276	2217	2186	2127	2096	2202	2112	155	645	500	1510	5	1	30979827	660	118.33	1.25	12	0.20	18.00	1706.00	3175	20220812	-32.91	2005	20221017	6.23	2885	-26.17	20230103	2065	3.15	20230323	3175	-32.91	20220812	2005	6.23	20221017	1.01	N	034940	500	154 억	367009	N	N	N	N
87	20230615	120520	57	100.00	KOSDAQ	제약	N	N	N	N	N	2125	-35	5	-1.62	122781885	57392	50.68	2160	2180	2110	2805	1515	2160	2139.36	1.18	0	1954	2276	2217	2186	2127	2096	2202	2112	155	645	500	1510	5	1	30979827	658	118.06	1.25	12	0.19	18.00	1706.00	3175	20220812	-33.07	2005	20221017	5.99	2885	-26.34	20230103	2065	2.91	20230323	3175	-33.07	20220812	2005	5.99	20221017	1.01	N	034940	500	154 억	367009	N	N	N	N
88	20230615	110832	57	100.00	KOSDAQ	제약	N	N	N	N	N	2130	-30	5	-1.39	105954375	49450	43.66	2160	2180	2115	2805	1515	2160	2142.66	1.18	0	5068	2276	2217	2186	2127	2096	2202	2112	155	645	500	1510	5	1	30979827	660	118.33	1.25	12	0.16	18.00	1706.00	3175	20220812	-32.91	2005	20221017	6.23	2885	-26.17	20230103	2065	3.15	20230323	3175	-32.91	20220812	2005	6.23	20221017	1.01	N	034940	500	154 억	367009	N	N	N	N
89	20230611	184649	57	100.00	KOSDAQ	제약	N	N	N	N	N	2270	15	2	0.67	54742760	24210	61.00	2250	2270	2250	2930	1580	2255	2261.17	1.27	-1428	-1432	2308	2281	2258	2231	2208	2270	2220	155	675	500	1570	5	1	30979827	703	126.11	1.33	12	0.08	18.00	1706.00	3250	20220608	-30.15	2005	20221017	13.22	2885	-21.32	20230103	2065	9.93	20230323	3250	-30.15	20220609	2005	13.22	20221017	1.05	N	034940	500	154 억	394433	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History