KissMeData/061250/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160529	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2070	-10	5	-0.48	351420520	170694	98.79	2095	2095	2045	2700	1460	2080	2058.75	1.61	0	-5079	2136	2107	2081	2052	2026	2095	2040	340	620	500	1490	5	1	66532826	1377	-22.02	0.78	12	0.26	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1983	4.39	20230327	3270	-36.70	20221216	1840	12.50	20221004	7.00	N	061250	500	340 억	1074100	N	N	0	N	N
3	20230630	150532	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2060	-20	5	-0.96	310742105	150985	87.38	2095	2095	2045	2700	1460	2080	2058.10	1.61	0	-4422	2136	2107	2081	2052	2026	2095	2040	340	620	500	1490	5	1	66532826	1371	-21.91	0.78	12	0.23	-94.00	2639.00	3270	20221216	-37.00	1840	20221004	11.96	3160	-34.81	20230105	1983	3.88	20230327	3270	-37.00	20221216	1840	11.96	20221004	7.00	N	061250	500	340 억	1074100	N	N	0	N	N
4	20230630	140530	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2070	-10	5	-0.48	241792890	117498	68.00	2095	2095	2045	2700	1460	2080	2057.85	1.61	0	-4818	2136	2107	2081	2052	2026	2095	2040	340	620	500	1490	5	1	66532826	1377	-22.02	0.78	12	0.18	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1983	4.39	20230327	3270	-36.70	20221216	1840	12.50	20221004	7.00	N	061250	500	340 억	1074100	N	N	0	N	N
5	20230630	130531	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2060	-20	5	-0.96	194047400	94339	54.60	2095	2095	2045	2700	1460	2080	2056.92	1.61	0	-2393	2136	2107	2081	2052	2026	2095	2040	340	620	500	1490	5	1	66532826	1371	-21.91	0.78	12	0.14	-94.00	2639.00	3270	20221216	-37.00	1840	20221004	11.96	3160	-34.81	20230105	1983	3.88	20230327	3270	-37.00	20221216	1840	11.96	20221004	7.00	N	061250	500	340 억	1074100	N	N	0	N	N
6	20230630	120528	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2055	-25	5	-1.20	164715885	80085	46.35	2095	2095	2045	2700	1460	2080	2056.76	1.61	0	-2264	2136	2107	2081	2052	2026	2095	2040	340	620	500	1490	5	1	66532826	1367	-21.86	0.78	12	0.12	-94.00	2639.00	3270	20221216	-37.16	1840	20221004	11.68	3160	-34.97	20230105	1983	3.63	20230327	3270	-37.16	20221216	1840	11.68	20221004	7.00	N	061250	500	340 억	1074100	N	N	0	N	N
7	20230630	110530	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2060	-20	5	-0.96	105705650	51402	29.75	2095	2095	2045	2700	1460	2080	2056.45	1.61	0	-3217	2136	2107	2081	2052	2026	2095	2040	340	620	500	1490	5	1	66532826	1371	-21.91	0.78	12	0.08	-94.00	2639.00	3270	20221216	-37.00	1840	20221004	11.96	3160	-34.81	20230105	1983	3.88	20230327	3270	-37.00	20221216	1840	11.96	20221004	7.00	N	061250	500	340 억	1074100	N	N	0	N	N
8	20230630	100530	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2060	-20	5	-0.96	67786995	32970	19.08	2095	2095	2045	2700	1460	2080	2056.02	1.61	0	-4365	2136	2107	2081	2052	2026	2095	2040	340	620	500	1490	5	1	66532826	1371	-21.91	0.78	12	0.05	-94.00	2639.00	3270	20221216	-37.00	1840	20221004	11.96	3160	-34.81	20230105	1983	3.88	20230327	3270	-37.00	20221216	1840	11.96	20221004	7.00	N	061250	500	340 억	1074100	N	N	0	N	N
9	20230630	090531	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2075	-5	5	-0.24	7051645	3408	1.97	2095	2095	2050	2700	1460	2080	2069.14	1.61	0	-487	2136	2107	2081	2052	2026	2095	2040	340	620	500	1490	5	1	66532826	1381	-22.07	0.79	12	0.01	-94.00	2639.00	3270	20221216	-36.54	1840	20221004	12.77	3160	-34.34	20230105	1983	4.64	20230327	3270	-36.54	20221216	1840	12.77	20221004	7.00	N	061250	500	340 억	1074100	N	N	0	N	N
10	20230629	160530	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2080	-20	5	-0.95	358286810	172776	73.85	2100	2110	2055	2730	1470	2100	2073.70	1.72	0	-69351	2136	2117	2091	2072	2046	2127	2082	340	630	500	1510	5	1	66532826	1384	-22.13	0.79	12	0.26	-94.00	2639.00	3270	20221216	-36.39	1840	20221004	13.04	3160	-34.18	20230105	1983	4.89	20230327	3270	-36.39	20221216	1840	13.04	20221004	7.03	N	061250	500	340 억	1143269	N	N	0	N	N
11	20230629	150527	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2080	-20	5	-0.95	312680180	150726	64.43	2100	2110	2055	2730	1470	2100	2074.49	1.72	0	-67782	2136	2117	2091	2072	2046	2127	2082	340	630	500	1510	5	1	66532826	1384	-22.13	0.79	12	0.23	-94.00	2639.00	3270	20221216	-36.39	1840	20221004	13.04	3160	-34.18	20230105	1983	4.89	20230327	3270	-36.39	20221216	1840	13.04	20221004	7.03	N	061250	500	340 억	1143269	N	N	0	N	N
12	20230629	140527	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2070	-30	5	-1.43	257848005	124280	53.12	2100	2110	2055	2730	1470	2100	2074.73	1.72	0	-55485	2136	2117	2091	2072	2046	2127	2082	340	630	500	1510	5	1	66532826	1377	-22.02	0.78	12	0.19	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1983	4.39	20230327	3270	-36.70	20221216	1840	12.50	20221004	7.03	N	061250	500	340 억	1143269	N	N	0	N	N
13	20230629	130527	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2070	-30	5	-1.43	218538985	105213	44.97	2100	2110	2060	2730	1470	2100	2077.11	1.72	0	-53342	2136	2117	2091	2072	2046	2127	2082	340	630	500	1510	5	1	66532826	1377	-22.02	0.78	12	0.16	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1983	4.39	20230327	3270	-36.70	20221216	1840	12.50	20221004	7.03	N	061250	500	340 억	1143269	N	N	0	N	N
14	20230629	120528	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2070	-30	5	-1.43	177630130	85386	36.50	2100	2110	2070	2730	1470	2100	2080.32	1.72	0	-53518	2136	2117	2091	2072	2046	2127	2082	340	630	500	1510	5	1	66532826	1377	-22.02	0.78	12	0.13	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1983	4.39	20230327	3270	-36.70	20221216	1840	12.50	20221004	7.03	N	061250	500	340 억	1143269	N	N	0	N	N
15	20230629	110528	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2075	-25	5	-1.19	120542090	57846	24.73	2100	2110	2070	2730	1470	2100	2083.84	1.72	0	-42115	2136	2117	2091	2072	2046	2127	2082	340	630	500	1510	5	1	66532826	1381	-22.07	0.79	12	0.09	-94.00	2639.00	3270	20221216	-36.54	1840	20221004	12.77	3160	-34.34	20230105	1983	4.64	20230327	3270	-36.54	20221216	1840	12.77	20221004	7.03	N	061250	500	340 억	1143269	N	N	0	N	N
16	20230629	100529	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2085	-15	5	-0.71	67929995	32551	13.91	2100	2110	2075	2730	1470	2100	2086.88	1.72	0	-19743	2136	2117	2091	2072	2046	2127	2082	340	630	500	1510	5	1	66532826	1387	-22.18	0.79	12	0.05	-94.00	2639.00	3270	20221216	-36.24	1840	20221004	13.32	3160	-34.02	20230105	1983	5.14	20230327	3270	-36.24	20221216	1840	13.32	20221004	7.03	N	061250	500	340 억	1143269	N	N	0	N	N
17	20230629	090521	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2075	-25	5	-1.19	23295250	11131	4.76	2100	2110	2075	2730	1470	2100	2092.83	1.72	0	-8438	2136	2117	2091	2072	2046	2127	2082	340	630	500	1510	5	1	66532826	1381	-22.07	0.79	12	0.02	-94.00	2639.00	3270	20221216	-36.54	1840	20221004	12.77	3160	-34.34	20230105	1983	4.64	20230327	3270	-36.54	20221216	1840	12.77	20221004	7.03	N	061250	500	340 억	1143269	N	N	0	N	N
18	20230628	160522	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2100	25	2	1.20	480051545	229584	154.21	2065	2110	2065	2695	1455	2075	2090.91	1.65	0	47646	2098	2086	2068	2056	2038	2092	2062	340	620	500	1490	5	1	66532826	1397	-22.34	0.80	12	0.35	-94.00	2639.00	3270	20221216	-35.78	1840	20221004	14.13	3160	-33.54	20230105	1983	5.90	20230327	3270	-35.78	20221216	1840	14.13	20221004	7.04	N	061250	500	340 억	1095621	N	N	0	N	N
19	20230628	150526	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2100	25	2	1.20	436031130	208600	140.11	2065	2110	2065	2695	1455	2075	2090.27	1.65	0	48052	2098	2086	2068	2056	2038	2092	2062	340	620	500	1490	5	1	66532826	1397	-22.34	0.80	12	0.31	-94.00	2639.00	3270	20221216	-35.78	1840	20221004	14.13	3160	-33.54	20230105	1983	5.90	20230327	3270	-35.78	20221216	1840	14.13	20221004	7.04	N	061250	500	340 억	1095621	N	N	0	N	N
20	20230628	140524	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2090	15	2	0.72	389630180	186403	125.20	2065	2110	2065	2695	1455	2075	2090.26	1.65	0	36874	2098	2086	2068	2056	2038	2092	2062	340	620	500	1490	5	1	66532826	1391	-22.23	0.79	12	0.28	-94.00	2639.00	3270	20221216	-36.09	1840	20221004	13.59	3160	-33.86	20230105	1983	5.40	20230327	3270	-36.09	20221216	1840	13.59	20221004	7.04	N	061250	500	340 억	1095621	N	N	0	N	N
21	20230628	130525	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2090	15	2	0.72	346284590	165665	111.27	2065	2110	2065	2695	1455	2075	2090.27	1.65	0	35221	2098	2086	2068	2056	2038	2092	2062	340	620	500	1490	5	1	66532826	1391	-22.23	0.79	12	0.25	-94.00	2639.00	3270	20221216	-36.09	1840	20221004	13.59	3160	-33.86	20230105	1983	5.40	20230327	3270	-36.09	20221216	1840	13.59	20221004	7.04	N	061250	500	340 억	1095621	N	N	0	N	N
22	20230628	120507	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2090	15	2	0.72	297684160	142420	95.66	2065	2110	2065	2695	1455	2075	2090.19	1.65	0	31817	2098	2086	2068	2056	2038	2092	2062	340	620	500	1490	5	1	66532826	1391	-22.23	0.79	12	0.21	-94.00	2639.00	3270	20221216	-36.09	1840	20221004	13.59	3160	-33.86	20230105	1983	5.40	20230327	3270	-36.09	20221216	1840	13.59	20221004	7.04	N	061250	500	340 억	1095621	N	N	0	N	N
23	20230628	110529	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2085	10	2	0.48	268330630	128368	86.22	2065	2110	2065	2695	1455	2075	2090.32	1.65	0	32671	2098	2086	2068	2056	2038	2092	2062	340	620	500	1490	5	1	66532826	1387	-22.18	0.79	12	0.19	-94.00	2639.00	3270	20221216	-36.24	1840	20221004	13.32	3160	-34.02	20230105	1983	5.14	20230327	3270	-36.24	20221216	1840	13.32	20221004	7.04	N	061250	500	340 억	1095621	N	N	0	N	N
24	20230628	100528	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2090	15	2	0.72	91501075	43944	29.52	2065	2095	2065	2695	1455	2075	2082.22	1.65	0	-2487	2098	2086	2068	2056	2038	2092	2062	340	620	500	1490	5	1	66532826	1391	-22.23	0.79	12	0.07	-94.00	2639.00	3270	20221216	-36.09	1840	20221004	13.59	3160	-33.86	20230105	1983	5.40	20230327	3270	-36.09	20221216	1840	13.59	20221004	7.04	N	061250	500	340 억	1095621	N	N	0	N	N
25	20230628	090525	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2085	10	2	0.48	19239255	9271	6.23	2065	2095	2065	2695	1455	2075	2075.21	1.65	0	-2131	2098	2086	2068	2056	2038	2092	2062	340	620	500	1490	5	1	66532826	1387	-22.18	0.79	12	0.01	-94.00	2639.00	3270	20221216	-36.24	1840	20221004	13.32	3160	-34.02	20230105	1983	5.14	20230327	3270	-36.24	20221216	1840	13.32	20221004	7.04	N	061250	500	340 억	1095621	N	N	0	N	N
26	20230627	160525	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2075	5	2	0.24	306605690	148461	52.09	2050	2080	2050	2690	1450	2070	2065.21	1.67	0	-14801	2120	2095	2050	2025	1980	2107	2037	340	620	500	1490	5	1	66532826	1381	-22.07	0.79	12	0.22	-94.00	2639.00	3270	20221216	-36.54	1840	20221004	12.77	3160	-34.34	20230105	1983	4.64	20230327	3270	-36.54	20221216	1840	12.77	20221004	7.13	N	061250	500	340 억	1110606	N	N	0	N	N
27	20230627	150528	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2070	0	3	0.00	278518910	134918	47.34	2050	2080	2050	2690	1450	2070	2064.36	1.67	0	-13354	2120	2095	2050	2025	1980	2107	2037	340	620	500	1490	5	1	66532826	1377	-22.02	0.78	12	0.20	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1983	4.39	20230327	3270	-36.70	20221216	1840	12.50	20221004	7.13	N	061250	500	340 억	1110606	N	N	0	N	N
28	20230627	140534	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2070	0	3	0.00	230499255	111722	39.20	2050	2080	2050	2690	1450	2070	2063.15	1.67	0	-11340	2120	2095	2050	2025	1980	2107	2037	340	620	500	1490	5	1	66532826	1377	-22.02	0.78	12	0.17	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1983	4.39	20230327	3270	-36.70	20221216	1840	12.50	20221004	7.13	N	061250	500	340 억	1110606	N	N	0	N	N
29	20230627	130533	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2065	-5	5	-0.24	207395015	100527	35.27	2050	2080	2050	2690	1450	2070	2063.08	1.67	0	-11048	2120	2095	2050	2025	1980	2107	2037	340	620	500	1490	5	1	66532826	1374	-21.97	0.78	12	0.15	-94.00	2639.00	3270	20221216	-36.85	1840	20221004	12.23	3160	-34.65	20230105	1983	4.14	20230327	3270	-36.85	20221216	1840	12.23	20221004	7.13	N	061250	500	340 억	1110606	N	N	0	N	N
30	20230627	120535	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2065	-5	5	-0.24	182779000	88632	31.10	2050	2080	2050	2690	1450	2070	2062.22	1.67	0	-10994	2120	2095	2050	2025	1980	2107	2037	340	620	500	1490	5	1	66532826	1374	-21.97	0.78	12	0.13	-94.00	2639.00	3270	20221216	-36.85	1840	20221004	12.23	3160	-34.65	20230105	1983	4.14	20230327	3270	-36.85	20221216	1840	12.23	20221004	7.13	N	061250	500	340 억	1110606	N	N	0	N	N
31	20230627	110538	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2070	0	3	0.00	158235090	76756	26.93	2050	2080	2050	2690	1450	2070	2061.53	1.67	0	-11603	2120	2095	2050	2025	1980	2107	2037	340	620	500	1490	5	1	66532826	1377	-22.02	0.78	12	0.12	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1983	4.39	20230327	3270	-36.70	20221216	1840	12.50	20221004	7.13	N	061250	500	340 억	1110606	N	N	0	N	N
32	20230627	100524	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2070	0	3	0.00	124776760	60560	21.25	2050	2080	2050	2690	1450	2070	2060.38	1.67	0	-7557	2120	2095	2050	2025	1980	2107	2037	340	620	500	1490	5	1	66532826	1377	-22.02	0.78	12	0.09	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1983	4.39	20230327	3270	-36.70	20221216	1840	12.50	20221004	7.13	N	061250	500	340 억	1110606	N	N	0	N	N
33	20230627	090525	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2080	10	2	0.48	43960550	21408	7.51	2050	2080	2050	2690	1450	2070	2053.46	1.67	0	931	2120	2095	2050	2025	1980	2107	2037	340	620	500	1490	5	1	66532826	1384	-22.13	0.79	12	0.03	-94.00	2639.00	3270	20221216	-36.39	1840	20221004	13.04	3160	-34.18	20230105	1983	4.89	20230327	3270	-36.39	20221216	1840	13.04	20221004	7.13	N	061250	500	340 억	1110606	N	N	0	N	N
34	20230626	160524	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2070	10	2	0.49	577742035	284057	92.93	2050	2075	2005	2675	1445	2060	2033.88	1.71	0	-28182	2120	2090	2070	2040	2020	2080	2030	340	615	500	1480	5	1	66532826	1377	-22.02	0.78	12	0.43	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1983	4.39	20230327	3270	-36.70	20221216	1840	12.50	20221004	7.13	N	061250	500	340 억	1139035	N	N	0	N	N
35	20230626	150527	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2040	-20	5	-0.97	442107995	217834	71.27	2050	2065	2005	2675	1445	2060	2029.56	1.71	0	-22209	2120	2090	2070	2040	2020	2080	2030	340	615	500	1480	5	1	66532826	1357	-21.70	0.77	12	0.33	-94.00	2639.00	3270	20221216	-37.61	1840	20221004	10.87	3160	-35.44	20230105	1983	2.87	20230327	3270	-37.61	20221216	1840	10.87	20221004	7.13	N	061250	500	340 억	1139035	N	N	0	N	N
36	20230626	140528	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2040	-20	5	-0.97	383413635	188956	61.82	2050	2065	2005	2675	1445	2060	2029.12	1.71	0	-35070	2120	2090	2070	2040	2020	2080	2030	340	615	500	1480	5	1	66532826	1357	-21.70	0.77	12	0.28	-94.00	2639.00	3270	20221216	-37.61	1840	20221004	10.87	3160	-35.44	20230105	1983	2.87	20230327	3270	-37.61	20221216	1840	10.87	20221004	7.13	N	061250	500	340 억	1139035	N	N	0	N	N
37	20230626	130526	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2040	-20	5	-0.97	361783215	178334	58.34	2050	2065	2005	2675	1445	2060	2028.68	1.71	0	-33171	2120	2090	2070	2040	2020	2080	2030	340	615	500	1480	5	1	66532826	1357	-21.70	0.77	12	0.27	-94.00	2639.00	3270	20221216	-37.61	1840	20221004	10.87	3160	-35.44	20230105	1983	2.87	20230327	3270	-37.61	20221216	1840	10.87	20221004	7.13	N	061250	500	340 억	1139035	N	N	0	N	N
38	20230626	120524	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2050	-10	5	-0.49	276933160	136574	44.68	2050	2065	2005	2675	1445	2060	2027.72	1.71	0	-31433	2120	2090	2070	2040	2020	2080	2030	340	615	500	1480	5	1	66532826	1364	-21.81	0.78	12	0.21	-94.00	2639.00	3270	20221216	-37.31	1840	20221004	11.41	3160	-35.13	20230105	1983	3.38	20230327	3270	-37.31	20221216	1840	11.41	20221004	7.13	N	061250	500	340 억	1139035	N	N	0	N	N
39	20230626	110524	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2035	-25	5	-1.21	236643210	116899	38.24	2050	2050	2005	2675	1445	2060	2024.34	1.71	0	-28944	2120	2090	2070	2040	2020	2080	2030	340	615	500	1480	5	1	66532826	1354	-21.65	0.77	12	0.18	-94.00	2639.00	3270	20221216	-37.77	1840	20221004	10.60	3160	-35.60	20230105	1983	2.62	20230327	3270	-37.77	20221216	1840	10.60	20221004	7.13	N	061250	500	340 억	1139035	N	N	0	N	N
40	20230626	100524	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2030	-30	5	-1.46	186945925	92462	30.25	2050	2050	2005	2675	1445	2060	2021.87	1.71	0	-34293	2120	2090	2070	2040	2020	2080	2030	340	615	500	1480	5	1	66532826	1351	-21.60	0.77	12	0.14	-94.00	2639.00	3270	20221216	-37.92	1840	20221004	10.33	3160	-35.76	20230105	1983	2.37	20230327	3270	-37.92	20221216	1840	10.33	20221004	7.13	N	061250	500	340 억	1139035	N	N	0	N	N
41	20230626	090526	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2030	-30	5	-1.46	32407065	15895	5.20	2050	2050	2030	2675	1445	2060	2038.82	1.71	0	-4763	2120	2090	2070	2040	2020	2080	2030	340	615	500	1480	5	1	66532826	1351	-21.60	0.77	12	0.02	-94.00	2639.00	3270	20221216	-37.92	1840	20221004	10.33	3160	-35.76	20230105	1983	2.37	20230327	3270	-37.92	20221216	1840	10.33	20221004	7.13	N	061250	500	340 억	1139035	N	N	0	N	N
42	20230623	165749	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2060	0	3	0.00	619090435	299898	90.48	2065	2100	2050	2675	1445	2060	2064.38	1.71	0	1214	2116	2087	2066	2037	2016	2102	2052	340	615	500	1480	5	1	66532826	1371	-21.91	0.78	12	0.45	-94.00	2639.00	3270	20221216	-37.00	1840	20221004	11.96	3160	-34.81	20230105	1983	3.88	20230327	3270	-37.00	20221216	1840	11.96	20221004	7.18	N	061250	500	340 억	1140327	N	N	0	N	N
43	20230623	140431	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2070	10	2	0.49	510004980	246822	74.47	2065	2100	2055	2675	1445	2060	2066.29	1.71	0	9299	2116	2087	2066	2037	2016	2102	2052	340	615	500	1480	5	1	66532826	1377	-22.02	0.78	12	0.37	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1983	4.39	20230327	3270	-36.70	20221216	1840	12.50	20221004	7.18	N	061250	500	340 억	1140327	N	N	0	N	N
44	20230622	160407	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2060	0	3	0.00	681087655	328868	143.37	2050	2095	2045	2675	1445	2060	2071.01	1.70	0	10065	2086	2072	2061	2047	2036	2080	2055	340	615	500	1480	5	1	66532826	1371	-21.91	0.78	12	0.49	-94.00	2639.00	3270	20221216	-37.00	1840	20221004	11.96	3160	-34.81	20230105	1983	3.88	20230327	3270	-37.00	20221216	1840	11.96	20221004	7.20	N	061250	500	340 억	1130393	N	N	0	N	N
45	20230622	150924	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2045	-15	5	-0.73	655150390	316256	137.87	2050	2095	2045	2675	1445	2060	2071.58	1.70	0	10563	2086	2072	2061	2047	2036	2080	2055	340	615	500	1480	5	1	66532826	1361	-21.76	0.77	12	0.48	-94.00	2639.00	3270	20221216	-37.46	1840	20221004	11.14	3160	-35.28	20230105	1983	3.13	20230327	3270	-37.46	20221216	1840	11.14	20221004	7.20	N	061250	500	340 억	1130393	N	N	0	N	N
46	20230622	140850	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2065	5	2	0.24	503475750	242418	105.68	2050	2095	2045	2675	1445	2060	2076.89	1.70	0	4980	2086	2072	2061	2047	2036	2080	2055	340	615	500	1480	5	1	66532826	1374	-21.97	0.78	12	0.36	-94.00	2639.00	3270	20221216	-36.85	1840	20221004	12.23	3160	-34.65	20230105	1983	4.14	20230327	3270	-36.85	20221216	1840	12.23	20221004	7.20	N	061250	500	340 억	1130393	N	N	0	N	N
47	20230622	130736	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2075	15	2	0.73	462267785	222568	97.03	2050	2095	2045	2675	1445	2060	2076.97	1.70	0	10784	2086	2072	2061	2047	2036	2080	2055	340	615	500	1480	5	1	66532826	1381	-22.07	0.79	12	0.33	-94.00	2639.00	3270	20221216	-36.54	1840	20221004	12.77	3160	-34.34	20230105	1983	4.64	20230327	3270	-36.54	20221216	1840	12.77	20221004	7.20	N	061250	500	340 억	1130393	N	N	0	N	N
48	20230622	120845	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2090	30	2	1.46	408457625	196677	85.74	2050	2095	2045	2675	1445	2060	2076.79	1.70	0	13233	2086	2072	2061	2047	2036	2080	2055	340	615	500	1480	5	1	66532826	1391	-22.23	0.79	12	0.30	-94.00	2639.00	3270	20221216	-36.09	1840	20221004	13.59	3160	-33.86	20230105	1983	5.40	20230327	3270	-36.09	20221216	1840	13.59	20221004	7.20	N	061250	500	340 억	1130393	N	N	0	N	N
49	20230622	110557	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2090	30	2	1.46	256494015	123609	53.89	2050	2095	2045	2675	1445	2060	2075.04	1.70	0	3486	2086	2072	2061	2047	2036	2080	2055	340	615	500	1480	5	1	66532826	1391	-22.23	0.79	12	0.19	-94.00	2639.00	3270	20221216	-36.09	1840	20221004	13.59	3160	-33.86	20230105	1983	5.40	20230327	3270	-36.09	20221216	1840	13.59	20221004	7.20	N	061250	500	340 억	1130393	N	N	0	N	N
50	20230622	100738	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2075	15	2	0.73	173176470	83536	36.42	2050	2095	2045	2675	1445	2060	2073.08	1.70	0	-8719	2086	2072	2061	2047	2036	2080	2055	340	615	500	1480	5	1	66532826	1381	-22.07	0.79	12	0.13	-94.00	2639.00	3270	20221216	-36.54	1840	20221004	12.77	3160	-34.34	20230105	1983	4.64	20230327	3270	-36.54	20221216	1840	12.77	20221004	7.20	N	061250	500	340 억	1130393	N	N	0	N	N
51	20230622	090917	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2070	10	2	0.49	35583410	17296	7.54	2050	2070	2045	2675	1445	2060	2057.32	1.70	0	-5367	2086	2072	2061	2047	2036	2080	2055	340	615	500	1480	5	1	66532826	1377	-22.02	0.78	12	0.03	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1983	4.39	20230327	3270	-36.70	20221216	1840	12.50	20221004	7.20	N	061250	500	340 억	1130393	N	N	0	N	N
52	20230621	160354	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2060	0	3	0.00	470175580	228252	126.54	2055	2075	2050	2675	1445	2060	2059.90	1.73	0	-20214	2096	2077	2061	2042	2026	2077	2042	340	615	500	1480	5	1	66532826	1371	-21.91	0.78	12	0.34	-94.00	2639.00	3270	20221216	-37.00	1840	20221004	11.96	3160	-34.81	20230105	1983	3.88	20230327	3270	-37.00	20221216	1840	11.96	20221004	7.20	N	061250	500	340 억	1151254	N	N	0	N	N
53	20230621	150153	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2060	0	3	0.00	448632845	217779	120.74	2055	2075	2050	2675	1445	2060	2060.04	1.73	0	-19704	2096	2077	2061	2042	2026	2077	2042	340	615	500	1480	5	1	66532826	1371	-21.91	0.78	12	0.33	-94.00	2639.00	3270	20221216	-37.00	1840	20221004	11.96	3160	-34.81	20230105	1983	3.88	20230327	3270	-37.00	20221216	1840	11.96	20221004	7.20	N	061250	500	340 억	1151254	N	N	0	N	N
54	20230621	140339	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2065	5	2	0.24	425515720	206541	114.51	2055	2075	2050	2675	1445	2060	2060.20	1.73	0	-14951	2096	2077	2061	2042	2026	2077	2042	340	615	500	1480	5	1	66532826	1374	-21.97	0.78	12	0.31	-94.00	2639.00	3270	20221216	-36.85	1840	20221004	12.23	3160	-34.65	20230105	1983	4.14	20230327	3270	-36.85	20221216	1840	12.23	20221004	7.20	N	061250	500	340 억	1151254	N	N	0	N	N
55	20230621	130528	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2075	15	2	0.73	395651140	192021	106.46	2055	2075	2050	2675	1445	2060	2060.46	1.73	0	-17520	2096	2077	2061	2042	2026	2077	2042	340	615	500	1480	5	1	66532826	1381	-22.07	0.79	12	0.29	-94.00	2639.00	3270	20221216	-36.54	1840	20221004	12.77	3160	-34.34	20230105	1983	4.64	20230327	3270	-36.54	20221216	1840	12.77	20221004	7.20	N	061250	500	340 억	1151254	N	N	0	N	N
56	20230621	120941	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2070	10	2	0.49	294000540	142725	79.13	2055	2070	2050	2675	1445	2060	2059.91	1.73	0	-22858	2096	2077	2061	2042	2026	2077	2042	340	615	500	1480	5	1	66532826	1377	-22.02	0.78	12	0.21	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1983	4.39	20230327	3270	-36.70	20221216	1840	12.50	20221004	7.20	N	061250	500	340 억	1151254	N	N	0	N	N
57	20230621	110339	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2065	5	2	0.24	250588275	121682	67.46	2055	2070	2050	2675	1445	2060	2059.37	1.73	0	-19565	2096	2077	2061	2042	2026	2077	2042	340	615	500	1480	5	1	66532826	1374	-21.97	0.78	12	0.18	-94.00	2639.00	3270	20221216	-36.85	1840	20221004	12.23	3160	-34.65	20230105	1983	4.14	20230327	3270	-36.85	20221216	1840	12.23	20221004	7.20	N	061250	500	340 억	1151254	N	N	0	N	N
58	20230621	101023	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2065	5	2	0.24	154343310	74870	41.51	2055	2070	2050	2675	1445	2060	2061.48	1.73	0	-11937	2096	2077	2061	2042	2026	2077	2042	340	615	500	1480	5	1	66532826	1374	-21.97	0.78	12	0.11	-94.00	2639.00	3270	20221216	-36.85	1840	20221004	12.23	3160	-34.65	20230105	1983	4.14	20230327	3270	-36.85	20221216	1840	12.23	20221004	7.20	N	061250	500	340 억	1151254	N	N	0	N	N
59	20230621	090426	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2060	0	3	0.00	38235345	18607	10.32	2055	2060	2050	2675	1445	2060	2054.89	1.73	0	-471	2096	2077	2061	2042	2026	2077	2042	340	615	500	1480	5	1	66532826	1371	-21.91	0.78	12	0.03	-94.00	2639.00	3270	20221216	-37.00	1840	20221004	11.96	3160	-34.81	20230105	1983	3.88	20230327	3270	-37.00	20221216	1840	11.96	20221004	7.20	N	061250	500	340 억	1151254	N	N	0	N	N
60	20230620	160644	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2060	-10	5	-0.48	367001525	178224	65.26	2060	2080	2045	2690	1450	2070	2059.21	1.77	0	-27904	2113	2091	2073	2051	2033	2082	2042	340	620	500	1490	5	1	66532826	1371	-21.91	0.78	12	0.27	-94.00	2639.00	3270	20221216	-37.00	1840	20221004	11.96	3160	-34.81	20230105	1983	3.88	20230327	3270	-37.00	20221216	1840	11.96	20221004	7.28	N	061250	500	340 억	1179158	N	N	0	N	N
61	20230620	150652	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2055	-15	5	-0.72	331808200	161120	58.99	2060	2080	2045	2690	1450	2070	2059.39	1.77	0	-25742	2113	2091	2073	2051	2033	2082	2042	340	620	500	1490	5	1	66532826	1367	-21.86	0.78	12	0.24	-94.00	2639.00	3270	20221216	-37.16	1840	20221004	11.68	3160	-34.97	20230105	1983	3.63	20230327	3270	-37.16	20221216	1840	11.68	20221004	7.28	N	061250	500	340 억	1179158	N	N	0	N	N
62	20230620	140707	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2070	0	3	0.00	299222330	145299	53.20	2060	2080	2045	2690	1450	2070	2059.36	1.77	0	-21672	2113	2091	2073	2051	2033	2082	2042	340	620	500	1490	5	1	66532826	1377	-22.02	0.78	12	0.22	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1983	4.39	20230327	3270	-36.70	20221216	1840	12.50	20221004	7.28	N	061250	500	340 억	1179158	N	N	0	N	N
63	20230620	131011	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2060	-10	5	-0.48	207796125	100979	36.97	2060	2075	2045	2690	1450	2070	2057.82	1.77	0	-17819	2113	2091	2073	2051	2033	2082	2042	340	620	500	1490	5	1	66532826	1371	-21.91	0.78	12	0.15	-94.00	2639.00	3270	20221216	-37.00	1840	20221004	11.96	3160	-34.81	20230105	1983	3.88	20230327	3270	-37.00	20221216	1840	11.96	20221004	7.28	N	061250	500	340 억	1179158	N	N	0	N	N
64	20230620	121006	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2060	-10	5	-0.48	178256650	86629	31.72	2060	2075	2045	2690	1450	2070	2057.70	1.77	0	-12073	2113	2091	2073	2051	2033	2082	2042	340	620	500	1490	5	1	66532826	1371	-21.91	0.78	12	0.13	-94.00	2639.00	3270	20221216	-37.00	1840	20221004	11.96	3160	-34.81	20230105	1983	3.88	20230327	3270	-37.00	20221216	1840	11.96	20221004	7.28	N	061250	500	340 억	1179158	N	N	0	N	N
65	20230620	110754	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2070	0	3	0.00	118664265	57655	21.11	2060	2075	2045	2690	1450	2070	2058.18	1.77	0	-2732	2113	2091	2073	2051	2033	2082	2042	340	620	500	1490	5	1	66532826	1377	-22.02	0.78	12	0.09	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1983	4.39	20230327	3270	-36.70	20221216	1840	12.50	20221004	7.28	N	061250	500	340 억	1179158	N	N	0	N	N
66	20230620	100722	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2055	-15	5	-0.72	107441135	52213	19.12	2060	2075	2045	2690	1450	2070	2057.75	1.77	0	-1673	2113	2091	2073	2051	2033	2082	2042	340	620	500	1490	5	1	66532826	1367	-21.86	0.78	12	0.08	-94.00	2639.00	3270	20221216	-37.16	1840	20221004	11.68	3160	-34.97	20230105	1983	3.63	20230327	3270	-37.16	20221216	1840	11.68	20221004	7.28	N	061250	500	340 억	1179158	N	N	0	N	N
67	20230620	090755	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2065	-5	5	-0.24	34248680	16585	6.07	2060	2075	2060	2690	1450	2070	2065.04	1.77	0	-2814	2113	2091	2073	2051	2033	2082	2042	340	620	500	1490	5	1	66532826	1374	-21.97	0.78	12	0.02	-94.00	2639.00	3270	20221216	-36.85	1840	20221004	12.23	3160	-34.65	20230105	1983	4.14	20230327	3270	-36.85	20221216	1840	12.23	20221004	7.28	N	061250	500	340 억	1179158	N	N	0	N	N
68	20230619	160953	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2070	-20	5	-0.96	562895470	272257	119.51	2080	2095	2055	2715	1465	2090	2067.51	1.79	0	-14033	2123	2106	2083	2066	2043	2115	2075	340	625	500	1500	5	1	66532826	1377	-22.02	0.78	12	0.41	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1983	4.39	20230327	3270	-36.70	20221216	1840	12.50	20221004	7.32	N	061250	500	340 억	1193191	N	N	0	N	N
69	20230619	150212	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2070	-20	5	-0.96	531704635	257179	112.89	2080	2095	2055	2715	1465	2090	2067.45	1.79	0	-13972	2123	2106	2083	2066	2043	2115	2075	340	625	500	1500	5	1	66532826	1377	-22.02	0.78	12	0.39	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1983	4.39	20230327	3270	-36.70	20221216	1840	12.50	20221004	7.32	N	061250	500	340 억	1193191	N	N	0	N	N
70	20230619	140422	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2065	-25	5	-1.20	396323105	191471	84.05	2080	2095	2055	2715	1465	2090	2069.89	1.79	0	-13880	2123	2106	2083	2066	2043	2115	2075	340	625	500	1500	5	1	66532826	1374	-21.97	0.78	12	0.29	-94.00	2639.00	3270	20221216	-36.85	1840	20221004	12.23	3160	-34.65	20230105	1983	4.14	20230327	3270	-36.85	20221216	1840	12.23	20221004	7.32	N	061250	500	340 억	1193191	N	N	0	N	N
71	20230619	130257	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2065	-25	5	-1.20	346788670	167434	73.50	2080	2095	2055	2715	1465	2090	2071.20	1.79	0	-3786	2123	2106	2083	2066	2043	2115	2075	340	625	500	1500	5	1	66532826	1374	-21.97	0.78	12	0.25	-94.00	2639.00	3270	20221216	-36.85	1840	20221004	12.23	3160	-34.65	20230105	1983	4.14	20230327	3270	-36.85	20221216	1840	12.23	20221004	7.32	N	061250	500	340 억	1193191	N	N	0	N	N
72	20230619	120611	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2070	-20	5	-0.96	301282545	145406	63.83	2080	2095	2055	2715	1465	2090	2072.01	1.79	0	1656	2123	2106	2083	2066	2043	2115	2075	340	625	500	1500	5	1	66532826	1377	-22.02	0.78	12	0.22	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1983	4.39	20230327	3270	-36.70	20221216	1840	12.50	20221004	7.32	N	061250	500	340 억	1193191	N	N	0	N	N
73	20230619	110120	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2070	-20	5	-0.96	281483520	135836	59.63	2080	2095	2055	2715	1465	2090	2072.23	1.79	0	2585	2123	2106	2083	2066	2043	2115	2075	340	625	500	1500	5	1	66532826	1377	-22.02	0.78	12	0.20	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1983	4.39	20230327	3270	-36.70	20221216	1840	12.50	20221004	7.32	N	061250	500	340 억	1193191	N	N	0	N	N
74	20230619	101026	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2075	-15	5	-0.72	214830270	103614	45.48	2080	2095	2055	2715	1465	2090	2073.37	1.79	0	9406	2123	2106	2083	2066	2043	2115	2075	340	625	500	1500	5	1	66532826	1381	-22.07	0.79	12	0.16	-94.00	2639.00	3270	20221216	-36.54	1840	20221004	12.77	3160	-34.34	20230105	1983	4.64	20230327	3270	-36.54	20221216	1840	12.77	20221004	7.32	N	061250	500	340 억	1193191	N	N	0	N	N
75	20230619	091031	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2085	-5	5	-0.24	88478890	42501	18.66	2080	2095	2080	2715	1465	2090	2081.81	1.79	0	6257	2123	2106	2083	2066	2043	2115	2075	340	625	500	1500	5	1	66532826	1387	-22.18	0.79	12	0.06	-94.00	2639.00	3270	20221216	-36.24	1840	20221004	13.32	3160	-34.02	20230105	1983	5.14	20230327	3270	-36.24	20221216	1840	13.32	20221004	7.32	N	061250	500	340 억	1193191	N	N	0	N	N
76	20230616	160705	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2090	25	2	1.21	470518370	226319	64.64	2060	2100	2060	2680	1450	2065	2079.00	1.74	0	37275	2111	2087	2056	2032	2001	2072	2017	340	615	500	1480	5	1	66532826	1391	-22.23	0.79	12	0.34	-94.00	2639.00	3270	20221216	-36.09	1840	20221004	13.59	3160	-33.86	20230105	1983	5.40	20230327	3270	-36.09	20221216	1840	13.59	20221004	7.50	N	061250	500	340 억	1155916	N	N	0	N	N
77	20230616	150523	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2090	25	2	1.21	436407255	209986	59.97	2060	2100	2060	2680	1450	2065	2078.27	1.74	0	38277	2111	2087	2056	2032	2001	2072	2017	340	615	500	1480	5	1	66532826	1391	-22.23	0.79	12	0.32	-94.00	2639.00	3270	20221216	-36.09	1840	20221004	13.59	3160	-33.86	20230105	1983	5.40	20230327	3270	-36.09	20221216	1840	13.59	20221004	7.50	N	061250	500	340 억	1155916	N	N	0	N	N
78	20230616	140615	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2075	10	2	0.48	394015025	189602	54.15	2060	2100	2060	2680	1450	2065	2078.12	1.74	0	45911	2111	2087	2056	2032	2001	2072	2017	340	615	500	1480	5	1	66532826	1381	-22.07	0.79	12	0.28	-94.00	2639.00	3270	20221216	-36.54	1840	20221004	12.77	3160	-34.34	20230105	1983	4.64	20230327	3270	-36.54	20221216	1840	12.77	20221004	7.50	N	061250	500	340 억	1155916	N	N	0	N	N
79	20230616	130757	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2085	20	2	0.97	355741750	171190	48.89	2060	2100	2060	2680	1450	2065	2078.05	1.74	0	52271	2111	2087	2056	2032	2001	2072	2017	340	615	500	1480	5	1	66532826	1387	-22.18	0.79	12	0.26	-94.00	2639.00	3270	20221216	-36.24	1840	20221004	13.32	3160	-34.02	20230105	1983	5.14	20230327	3270	-36.24	20221216	1840	13.32	20221004	7.50	N	061250	500	340 억	1155916	N	N	0	N	N
80	20230616	120511	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2090	25	2	1.21	304828540	146641	41.88	2060	2100	2060	2680	1450	2065	2078.74	1.74	0	56675	2111	2087	2056	2032	2001	2072	2017	340	615	500	1480	5	1	66532826	1391	-22.23	0.79	12	0.22	-94.00	2639.00	3270	20221216	-36.09	1840	20221004	13.59	3160	-33.86	20230105	1983	5.40	20230327	3270	-36.09	20221216	1840	13.59	20221004	7.50	N	061250	500	340 억	1155916	N	N	0	N	N
81	20230616	111015	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2080	15	2	0.73	252406720	121397	34.67	2060	2100	2060	2680	1450	2065	2079.18	1.74	0	57935	2111	2087	2056	2032	2001	2072	2017	340	615	500	1480	5	1	66532826	1384	-22.13	0.79	12	0.18	-94.00	2639.00	3270	20221216	-36.39	1840	20221004	13.04	3160	-34.18	20230105	1983	4.89	20230327	3270	-36.39	20221216	1840	13.04	20221004	7.50	N	061250	500	340 억	1155916	N	N	0	N	N
82	20230616	100816	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2085	20	2	0.97	198905170	95698	27.33	2060	2100	2060	2680	1450	2065	2078.47	1.74	0	54668	2111	2087	2056	2032	2001	2072	2017	340	615	500	1480	5	1	66532826	1387	-22.18	0.79	12	0.14	-94.00	2639.00	3270	20221216	-36.24	1840	20221004	13.32	3160	-34.02	20230105	1983	5.14	20230327	3270	-36.24	20221216	1840	13.32	20221004	7.50	N	061250	500	340 억	1155916	N	N	0	N	N
83	20230616	090845	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2070	5	2	0.24	85083600	41145	11.75	2060	2070	2060	2680	1450	2065	2067.90	1.74	0	31932	2111	2087	2056	2032	2001	2072	2017	340	615	500	1480	5	1	66532826	1377	-22.02	0.78	12	0.06	-94.00	2639.00	3270	20221216	-36.70	1840	20221004	12.50	3160	-34.49	20230105	1983	4.39	20230327	3270	-36.70	20221216	1840	12.50	20221004	7.50	N	061250	500	340 억	1155916	N	N	0	N	N
84	20230615	150529	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2065	-10	5	-0.48	665060370	324177	55.56	2080	2080	2025	2695	1455	2075	2051.53	1.86	0	-79692	2135	2105	2075	2045	2015	2120	2060	340	620	500	1490	5	1	66532826	1374	-21.97	0.78	12	0.49	-94.00	2639.00	3270	20221216	-36.85	1840	20221004	12.23	3160	-34.65	20230105	1983	4.14	20230327	3270	-36.85	20221216	1840	12.23	20221004	7.42	N	061250	500	340 억	1236529	N	N	0	N	N
85	20230615	140511	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2060	-15	5	-0.72	606819260	295914	50.72	2080	2080	2025	2695	1455	2075	2050.66	1.86	0	-70370	2135	2105	2075	2045	2015	2120	2060	340	620	500	1490	5	1	66532826	1371	-21.91	0.78	12	0.44	-94.00	2639.00	3270	20221216	-37.00	1840	20221004	11.96	3160	-34.81	20230105	1983	3.88	20230327	3270	-37.00	20221216	1840	11.96	20221004	7.42	N	061250	500	340 억	1236529	N	N	0	N	N
86	20230615	130442	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2060	-15	5	-0.72	544542665	265441	45.49	2080	2080	2025	2695	1455	2075	2051.46	1.86	0	-69951	2135	2105	2075	2045	2015	2120	2060	340	620	500	1490	5	1	66532826	1371	-21.91	0.78	12	0.40	-94.00	2639.00	3270	20221216	-37.00	1840	20221004	11.96	3160	-34.81	20230105	1983	3.88	20230327	3270	-37.00	20221216	1840	11.96	20221004	7.42	N	061250	500	340 억	1236529	N	N	0	N	N
87	20230615	120924	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2050	-25	5	-1.20	438315520	213592	36.61	2080	2080	2025	2695	1455	2075	2052.12	1.86	0	-72532	2135	2105	2075	2045	2015	2120	2060	340	620	500	1490	5	1	66532826	1364	-21.81	0.78	12	0.32	-94.00	2639.00	3270	20221216	-37.31	1840	20221004	11.41	3160	-35.13	20230105	1983	3.38	20230327	3270	-37.31	20221216	1840	11.41	20221004	7.42	N	061250	500	340 억	1236529	N	N	0	N	N
88	20230615	110815	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2040	-35	5	-1.69	305164100	148171	25.40	2080	2080	2040	2695	1455	2075	2059.54	1.86	0	-77040	2135	2105	2075	2045	2015	2120	2060	340	620	500	1490	5	1	66532826	1357	-21.70	0.77	12	0.22	-94.00	2639.00	3270	20221216	-37.61	1840	20221004	10.87	3160	-35.44	20230105	1983	2.87	20230327	3270	-37.61	20221216	1840	10.87	20221004	7.42	N	061250	500	340 억	1236529	N	N	0	N	N
89	20230611	184819	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2140	-65	5	-2.95	1509058935	692633	294.95	2200	2235	2140	2865	1545	2205	2179.73	2.07	16941	-268071	2275	2240	2215	2180	2155	2227	2167	340	660	500	1580	5	1	66532826	1424	-22.77	0.81	12	1.04	-94.00	2639.00	3270	20221216	-34.56	1840	20221004	16.30	3160	-32.28	20230105	1983	7.92	20230327	3270	-34.56	20221216	1840	16.30	20221004	7.27	N	061250	500	340 억	1376246	N	N	862	N	N
90	20230611	181133	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	2140	-65	5	-2.95	1509058935	692633	294.95	2200	2235	2140	2865	1545	2205	2179.73	2.07	16941	-268071	2275	2240	2215	2180	2155	2227	2167	340	660	500	1580	5	1	66532826	1424	-22.77	0.81	12	1.04	-94.00	2639.00	3270	20221216	-34.56	1840	20221004	16.30	3160	-32.28	20230105	1983	7.92	20230327	3270	-34.56	20221216	1840	16.30	20221004	7.27	N	061250	500	340 억	1376246	N	N	862	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History