KissMeData/067290/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	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2850	-30	5	-1.04	266426575	93325	78.64	2900	2900	2835	3740	2020	2880	2854.83	1.48	0	-3955	2956	2917	2881	2842	2806	2900	2825	242	860	500	2130	5	1	48427177	1380	98.28	2.43	12	0.19	29.00	1172.00	4459	20220819	-36.08	2800	20230626	1.79	3690	-22.76	20230102	2800	1.79	20230626	4680	-39.10	20220819	2800	1.79	20230626	2.99	N	067290	500	242 억	717311	N	N	0	N	N
3	20230630	150549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2870	-10	5	-0.35	184548090	64598	54.43	2900	2900	2835	3740	2020	2880	2856.87	1.48	0	-2822	2956	2917	2881	2842	2806	2900	2825	242	860	500	2130	5	1	48427177	1390	98.97	2.45	12	0.13	29.00	1172.00	4459	20220819	-35.64	2800	20230626	2.50	3690	-22.22	20230102	2800	2.50	20230626	4680	-38.68	20220819	2800	2.50	20230626	2.99	N	067290	500	242 억	717311	N	N	0	N	N
4	20230630	140547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2855	-25	5	-0.87	147580305	51662	43.53	2900	2900	2835	3740	2020	2880	2856.65	1.48	0	-4293	2956	2917	2881	2842	2806	2900	2825	242	860	500	2130	5	1	48427177	1383	98.45	2.44	12	0.11	29.00	1172.00	4459	20220819	-35.97	2800	20230626	1.96	3690	-22.63	20230102	2800	1.96	20230626	4680	-39.00	20220819	2800	1.96	20230626	2.99	N	067290	500	242 억	717311	N	N	0	N	N
5	20230630	130548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2870	-10	5	-0.35	126819795	44405	37.42	2900	2900	2835	3740	2020	2880	2855.98	1.48	0	-3176	2956	2917	2881	2842	2806	2900	2825	242	860	500	2130	5	1	48427177	1390	98.97	2.45	12	0.09	29.00	1172.00	4459	20220819	-35.64	2800	20230626	2.50	3690	-22.22	20230102	2800	2.50	20230626	4680	-38.68	20220819	2800	2.50	20230626	2.99	N	067290	500	242 억	717311	N	N	0	N	N
6	20230630	120545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2860	-20	5	-0.69	102140720	35792	30.16	2900	2900	2835	3740	2020	2880	2853.73	1.48	0	-849	2956	2917	2881	2842	2806	2900	2825	242	860	500	2130	5	1	48427177	1385	98.62	2.44	12	0.07	29.00	1172.00	4459	20220819	-35.86	2800	20230626	2.14	3690	-22.49	20230102	2800	2.14	20230626	4680	-38.89	20220819	2800	2.14	20230626	2.99	N	067290	500	242 억	717311	N	N	0	N	N
7	20230630	110547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2865	-15	5	-0.52	94783795	33222	27.99	2900	2900	2835	3740	2020	2880	2853.04	1.48	0	344	2956	2917	2881	2842	2806	2900	2825	242	860	500	2130	5	1	48427177	1387	98.79	2.44	12	0.07	29.00	1172.00	4459	20220819	-35.75	2800	20230626	2.32	3690	-22.36	20230102	2800	2.32	20230626	4680	-38.78	20220819	2800	2.32	20230626	2.99	N	067290	500	242 억	717311	N	N	0	N	N
8	20230630	100547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2850	-30	5	-1.04	56338660	19768	16.66	2900	2900	2835	3740	2020	2880	2849.99	1.48	0	-2737	2956	2917	2881	2842	2806	2900	2825	242	860	500	2130	5	1	48427177	1380	98.28	2.43	12	0.04	29.00	1172.00	4459	20220819	-36.08	2800	20230626	1.79	3690	-22.76	20230102	2800	1.79	20230626	4680	-39.10	20220819	2800	1.79	20230626	2.99	N	067290	500	242 억	717311	N	N	0	N	N
9	20230630	090548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2880	0	3	0.00	1095000	378	0.32	2900	2900	2870	3740	2020	2880	2896.83	1.48	0	-47	2956	2917	2881	2842	2806	2900	2825	242	860	500	2130	5	1	48427177	1395	99.31	2.46	12	0.00	29.00	1172.00	4459	20220819	-35.41	2800	20230626	2.86	3690	-21.95	20230102	2800	2.86	20230626	4680	-38.46	20220819	2800	2.86	20230626	2.99	N	067290	500	242 억	717311	N	N	0	N	N
10	20230629	160547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2880	-15	5	-0.52	342268980	118473	114.48	2910	2920	2845	3760	2030	2895	2889.01	1.53	0	-24979	2945	2920	2900	2875	2855	2932	2887	242	865	500	2140	5	1	48427177	1395	99.31	2.46	12	0.24	29.00	1172.00	4459	20220819	-35.41	2800	20230626	2.86	3690	-21.95	20230102	2800	2.86	20230626	4680	-38.46	20220819	2800	2.86	20230626	2.99	N	067290	500	242 억	743299	N	N	0	N	N
11	20230629	150544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2865	-30	5	-1.04	325136345	112495	108.70	2910	2920	2845	3760	2030	2895	2890.23	1.53	0	-23908	2945	2920	2900	2875	2855	2932	2887	242	865	500	2140	5	1	48427177	1387	98.79	2.44	12	0.23	29.00	1172.00	4459	20220819	-35.75	2800	20230626	2.32	3690	-22.36	20230102	2800	2.32	20230626	4680	-38.78	20220819	2800	2.32	20230626	2.99	N	067290	500	242 억	743299	N	N	0	N	N
12	20230629	140543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2880	-15	5	-0.52	279437020	96583	93.33	2910	2920	2845	3760	2030	2895	2893.23	1.53	0	-22898	2945	2920	2900	2875	2855	2932	2887	242	865	500	2140	5	1	48427177	1395	99.31	2.46	12	0.20	29.00	1172.00	4459	20220819	-35.41	2800	20230626	2.86	3690	-21.95	20230102	2800	2.86	20230626	4680	-38.46	20220819	2800	2.86	20230626	2.99	N	067290	500	242 억	743299	N	N	0	N	N
13	20230629	130543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2895	0	3	0.00	245406985	84806	81.95	2910	2920	2845	3760	2030	2895	2893.75	1.53	0	-18161	2945	2920	2900	2875	2855	2932	2887	242	865	500	2140	5	1	48427177	1402	99.83	2.47	12	0.18	29.00	1172.00	4459	20220819	-35.08	2800	20230626	3.39	3690	-21.54	20230102	2800	3.39	20230626	4680	-38.14	20220819	2800	3.39	20230626	2.99	N	067290	500	242 억	743299	N	N	0	N	N
14	20230629	120545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2890	-5	5	-0.17	187315450	64758	62.58	2910	2920	2845	3760	2030	2895	2892.55	1.53	0	-15339	2945	2920	2900	2875	2855	2932	2887	242	865	500	2140	5	1	48427177	1400	99.66	2.47	12	0.13	29.00	1172.00	4459	20220819	-35.19	2800	20230626	3.21	3690	-21.68	20230102	2800	3.21	20230626	4680	-38.25	20220819	2800	3.21	20230626	2.99	N	067290	500	242 억	743299	N	N	0	N	N
15	20230629	110545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2880	-15	5	-0.52	155894100	53852	52.04	2910	2920	2845	3760	2030	2895	2894.86	1.53	0	-13721	2945	2920	2900	2875	2855	2932	2887	242	865	500	2140	5	1	48427177	1395	99.31	2.46	12	0.11	29.00	1172.00	4459	20220819	-35.41	2800	20230626	2.86	3690	-21.95	20230102	2800	2.86	20230626	4680	-38.46	20220819	2800	2.86	20230626	2.99	N	067290	500	242 억	743299	N	N	0	N	N
16	20230629	100546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2905	10	2	0.35	85945140	29569	28.57	2910	2920	2890	3760	2030	2895	2906.60	1.53	0	-6223	2945	2920	2900	2875	2855	2932	2887	242	865	500	2140	5	1	48427177	1407	100.17	2.48	12	0.06	29.00	1172.00	4459	20220819	-34.85	2800	20230626	3.75	3690	-21.27	20230102	2800	3.75	20230626	4680	-37.93	20220819	2800	3.75	20230626	2.99	N	067290	500	242 억	743299	N	N	0	N	N
17	20230629	090536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2920	25	2	0.86	25312735	8688	8.40	2910	2920	2900	3760	2030	2895	2913.53	1.53	0	-4944	2945	2920	2900	2875	2855	2932	2887	242	865	500	2140	5	1	48427177	1414	100.69	2.49	12	0.02	29.00	1172.00	4459	20220819	-34.51	2800	20230626	4.29	3690	-20.87	20230102	2800	4.29	20230626	4680	-37.61	20220819	2800	4.29	20230626	2.99	N	067290	500	242 억	743299	N	N	0	N	N
18	20230628	160539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2895	20	2	0.70	299028010	103059	139.47	2885	2925	2880	3735	2015	2875	2901.53	1.54	0	-144	2898	2886	2863	2851	2828	2892	2857	242	860	500	2120	5	1	48427177	1402	99.83	2.47	12	0.21	29.00	1172.00	4459	20220819	-35.08	2800	20230626	3.39	3690	-21.54	20230102	2800	3.39	20230626	4680	-38.14	20220819	2800	3.39	20230626	3.00	N	067290	500	242 억	744331	N	N	1	N	N
19	20230628	150543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2885	10	2	0.35	265892720	91584	123.94	2885	2925	2880	3735	2015	2875	2903.27	1.54	0	-1398	2898	2886	2863	2851	2828	2892	2857	242	860	500	2120	5	1	48427177	1397	99.48	2.46	12	0.19	29.00	1172.00	4459	20220819	-35.30	2800	20230626	3.04	3690	-21.82	20230102	2800	3.04	20230626	4680	-38.35	20220819	2800	3.04	20230626	3.00	N	067290	500	242 억	744331	N	N	1	N	N
20	20230628	140539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2905	30	2	1.04	193261820	66473	89.96	2885	2925	2885	3735	2015	2875	2907.37	1.54	0	-1269	2898	2886	2863	2851	2828	2892	2857	242	860	500	2120	5	1	48427177	1407	100.17	2.48	12	0.14	29.00	1172.00	4459	20220819	-34.85	2800	20230626	3.75	3690	-21.27	20230102	2800	3.75	20230626	4680	-37.93	20220819	2800	3.75	20230626	3.00	N	067290	500	242 억	744331	N	N	1	N	N
21	20230628	130541	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2920	45	2	1.57	169961165	58476	79.14	2885	2925	2885	3735	2015	2875	2906.51	1.54	0	-638	2898	2886	2863	2851	2828	2892	2857	242	860	500	2120	5	1	48427177	1414	100.69	2.49	12	0.12	29.00	1172.00	4459	20220819	-34.51	2800	20230626	4.29	3690	-20.87	20230102	2800	4.29	20230626	4680	-37.61	20220819	2800	4.29	20230626	3.00	N	067290	500	242 억	744331	N	N	1	N	N
22	20230628	120526	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2915	40	2	1.39	153411640	52806	71.46	2885	2925	2885	3735	2015	2875	2905.19	1.54	0	-36	2898	2886	2863	2851	2828	2892	2857	242	860	500	2120	5	1	48427177	1412	100.52	2.49	12	0.11	29.00	1172.00	4459	20220819	-34.63	2800	20230626	4.11	3690	-21.00	20230102	2800	4.11	20230626	4680	-37.71	20220819	2800	4.11	20230626	3.00	N	067290	500	242 억	744331	N	N	1	N	N
23	20230628	110545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2905	30	2	1.04	121549720	41861	56.65	2885	2925	2885	3735	2015	2875	2903.65	1.54	0	2660	2898	2886	2863	2851	2828	2892	2857	242	860	500	2120	5	1	48427177	1407	100.17	2.48	12	0.09	29.00	1172.00	4459	20220819	-34.85	2800	20230626	3.75	3690	-21.27	20230102	2800	3.75	20230626	4680	-37.93	20220819	2800	3.75	20230626	3.00	N	067290	500	242 억	744331	N	N	1	N	N
24	20230628	100545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2910	35	2	1.22	77482840	26679	36.10	2885	2925	2885	3735	2015	2875	2904.26	1.54	0	2108	2898	2886	2863	2851	2828	2892	2857	242	860	500	2120	5	1	48427177	1409	100.34	2.48	12	0.06	29.00	1172.00	4459	20220819	-34.74	2800	20230626	3.93	3690	-21.14	20230102	2800	3.93	20230626	4680	-37.82	20220819	2800	3.93	20230626	3.00	N	067290	500	242 억	744331	N	N	1	N	N
25	20230628	090542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2890	15	2	0.52	8911545	3082	4.17	2885	2895	2885	3735	2015	2875	2891.48	1.54	0	-1556	2898	2886	2863	2851	2828	2892	2857	242	860	500	2120	5	1	48427177	1400	99.66	2.47	12	0.01	29.00	1172.00	4459	20220819	-35.19	2800	20230626	3.21	3690	-21.68	20230102	2800	3.21	20230626	4680	-38.25	20220819	2800	3.21	20230626	3.00	N	067290	500	242 억	744331	N	N	1	N	N
26	20230627	160542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2875	15	2	0.52	210713850	73741	61.59	2840	2875	2840	3715	2005	2860	2857.49	1.57	0	-13960	2913	2886	2843	2816	2773	2900	2830	242	855	500	2110	5	1	48427177	1392	99.14	2.45	12	0.15	29.00	1172.00	4459	20220819	-35.52	2800	20230626	2.68	3690	-22.09	20230102	2800	2.68	20230626	4680	-38.57	20220819	2800	2.68	20230626	3.01	N	067290	500	242 억	758506	N	N	1	N	N
27	20230627	150545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2865	5	2	0.17	195989815	68611	57.31	2840	2875	2840	3715	2005	2860	2856.54	1.57	0	-14056	2913	2886	2843	2816	2773	2900	2830	242	855	500	2110	5	1	48427177	1387	98.79	2.44	12	0.14	29.00	1172.00	4459	20220819	-35.75	2800	20230626	2.32	3690	-22.36	20230102	2800	2.32	20230626	4680	-38.78	20220819	2800	2.32	20230626	3.01	N	067290	500	242 억	758506	N	N	0	N	N
28	20230627	140552	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2870	10	2	0.35	183231405	64155	53.59	2840	2875	2840	3715	2005	2860	2856.07	1.57	0	-12861	2913	2886	2843	2816	2773	2900	2830	242	855	500	2110	5	1	48427177	1390	98.97	2.45	12	0.13	29.00	1172.00	4459	20220819	-35.64	2800	20230626	2.50	3690	-22.22	20230102	2800	2.50	20230626	4680	-38.68	20220819	2800	2.50	20230626	3.01	N	067290	500	242 억	758506	N	N	0	N	N
29	20230627	130549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2855	-5	5	-0.17	141630875	49635	41.46	2840	2870	2840	3715	2005	2860	2853.45	1.57	0	-8975	2913	2886	2843	2816	2773	2900	2830	242	855	500	2110	5	1	48427177	1383	98.45	2.44	12	0.10	29.00	1172.00	4459	20220819	-35.97	2800	20230626	1.96	3690	-22.63	20230102	2800	1.96	20230626	4680	-39.00	20220819	2800	1.96	20230626	3.01	N	067290	500	242 억	758506	N	N	0	N	N
30	20230627	120552	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2855	-5	5	-0.17	124183345	43522	36.35	2840	2870	2840	3715	2005	2860	2853.35	1.57	0	-7429	2913	2886	2843	2816	2773	2900	2830	242	855	500	2110	5	1	48427177	1383	98.45	2.44	12	0.09	29.00	1172.00	4459	20220819	-35.97	2800	20230626	1.96	3690	-22.63	20230102	2800	1.96	20230626	4680	-39.00	20220819	2800	1.96	20230626	3.01	N	067290	500	242 억	758506	N	N	0	N	N
31	20230627	110554	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2860	0	3	0.00	95898780	33621	28.08	2840	2870	2840	3715	2005	2860	2852.35	1.57	0	-6561	2913	2886	2843	2816	2773	2900	2830	242	855	500	2110	5	1	48427177	1385	98.62	2.44	12	0.07	29.00	1172.00	4459	20220819	-35.86	2800	20230626	2.14	3690	-22.49	20230102	2800	2.14	20230626	4680	-38.89	20220819	2800	2.14	20230626	3.01	N	067290	500	242 억	758506	N	N	0	N	N
32	20230627	100539	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2850	-10	5	-0.35	38971830	13641	11.39	2840	2870	2840	3715	2005	2860	2856.96	1.57	0	-2606	2913	2886	2843	2816	2773	2900	2830	242	855	500	2110	5	1	48427177	1380	98.28	2.43	12	0.03	29.00	1172.00	4459	20220819	-36.08	2800	20230626	1.79	3690	-22.76	20230102	2800	1.79	20230626	4680	-39.10	20220819	2800	1.79	20230626	3.01	N	067290	500	242 억	758506	N	N	0	N	N
33	20230627	090542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2865	5	2	0.17	6917875	2423	2.02	2840	2870	2840	3715	2005	2860	2855.09	1.57	0	297	2913	2886	2843	2816	2773	2900	2830	242	855	500	2110	5	1	48427177	1387	98.79	2.44	12	0.01	29.00	1172.00	4459	20220819	-35.75	2800	20230626	2.32	3690	-22.36	20230102	2800	2.32	20230626	4680	-38.78	20220819	2800	2.32	20230626	3.01	N	067290	500	242 억	758506	N	N	0	N	N
34	20230626	160540	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2860	10	2	0.35	338338625	119205	45.00	2850	2870	2800	3705	1995	2850	2838.26	1.61	0	-18026	2946	2897	2861	2812	2776	2922	2837	242	855	500	2100	5	1	48427177	1385	98.62	2.44	12	0.25	29.00	1172.00	4459	20220819	-35.86	2800	20230626	2.14	3690	-22.49	20230102	2800	2.14	20230626	4680	-38.89	20220819	2800	2.14	20230626	3.10	N	067290	500	242 억	777501	N	N	0	N	N
35	20230626	150544	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2855	5	2	0.18	331947355	116968	44.15	2850	2870	2800	3705	1995	2850	2837.93	1.61	0	-17221	2946	2897	2861	2812	2776	2922	2837	242	855	500	2100	5	1	48427177	1383	98.45	2.44	12	0.24	29.00	1172.00	4459	20220819	-35.97	2800	20230626	1.96	3690	-22.63	20230102	2800	1.96	20230626	4680	-39.00	20220819	2800	1.96	20230626	3.10	N	067290	500	242 억	777501	N	N	0	N	N
36	20230626	140544	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2855	5	2	0.18	288243235	101663	38.37	2850	2870	2800	3705	1995	2850	2835.28	1.61	0	-16209	2946	2897	2861	2812	2776	2922	2837	242	855	500	2100	5	1	48427177	1383	98.45	2.44	12	0.21	29.00	1172.00	4459	20220819	-35.97	2800	20230626	1.96	3690	-22.63	20230102	2800	1.96	20230626	4680	-39.00	20220819	2800	1.96	20230626	3.10	N	067290	500	242 억	777501	N	N	0	N	N
37	20230626	130542	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2855	5	2	0.18	245982700	86859	32.79	2850	2870	2800	3705	1995	2850	2831.98	1.61	0	-14498	2946	2897	2861	2812	2776	2922	2837	242	855	500	2100	5	1	48427177	1383	98.45	2.44	12	0.18	29.00	1172.00	4459	20220819	-35.97	2800	20230626	1.96	3690	-22.63	20230102	2800	1.96	20230626	4680	-39.00	20220819	2800	1.96	20230626	3.10	N	067290	500	242 억	777501	N	N	0	N	N
38	20230626	120540	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2865	15	2	0.53	236098985	83397	31.48	2850	2870	2800	3705	1995	2850	2831.02	1.61	0	-14035	2946	2897	2861	2812	2776	2922	2837	242	855	500	2100	5	1	48427177	1387	98.79	2.44	12	0.17	29.00	1172.00	4459	20220819	-35.75	2800	20230626	2.32	3690	-22.36	20230102	2800	2.32	20230626	4680	-38.78	20220819	2800	2.32	20230626	3.10	N	067290	500	242 억	777501	N	N	0	N	N
39	20230626	110541	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2865	15	2	0.53	216618365	76589	28.91	2850	2865	2800	3705	1995	2850	2828.32	1.61	0	-13450	2946	2897	2861	2812	2776	2922	2837	242	855	500	2100	5	1	48427177	1387	98.79	2.44	12	0.16	29.00	1172.00	4459	20220819	-35.75	2800	20230626	2.32	3690	-22.36	20230102	2800	2.32	20230626	4680	-38.78	20220819	2800	2.32	20230626	3.10	N	067290	500	242 억	777501	N	N	0	N	N
40	20230626	100541	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2835	-15	5	-0.53	159761775	56594	21.36	2850	2850	2800	3705	1995	2850	2822.95	1.61	0	-16789	2946	2897	2861	2812	2776	2922	2837	242	855	500	2100	5	1	48427177	1373	97.76	2.42	12	0.12	29.00	1172.00	4459	20220819	-36.42	2800	20230626	1.25	3690	-23.17	20230102	2800	1.25	20230626	4680	-39.42	20220819	2800	1.25	20230626	3.10	N	067290	500	242 억	777501	N	N	0	N	N
41	20230626	090542	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2810	-40	5	-1.40	71162640	25101	9.47	2850	2850	2810	3705	1995	2850	2835.05	1.61	0	-7737	2946	2897	2861	2812	2776	2922	2837	242	855	500	2100	5	1	48427177	1361	96.90	2.40	12	0.05	29.00	1172.00	4459	20220819	-36.98	2810	20230626	0.00	3690	-23.85	20230102	2810	0.00	20230626	4680	-39.96	20220819	2810	0.00	20230626	3.10	N	067290	500	242 억	777501	N	N	0	N	N
42	20230623	165804	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2850	-5	5	-0.18	754864370	264081	58.72	2835	2910	2825	3710	2000	2855	2858.48	1.70	0	-42370	3005	2930	2880	2805	2755	2905	2780	242	855	500	2110	5	1	48427177	1380	98.28	2.43	12	0.55	29.00	1172.00	4459	20220819	-36.08	2825	20230623	0.88	3690	-22.76	20230102	2825	0.88	20230623	4680	-39.10	20220819	2825	0.88	20230623	3.12	N	067290	500	242 억	824379	N	N	0	N	N
43	20230623	140444	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2870	15	2	0.53	676184205	236530	52.59	2835	2910	2825	3710	2000	2855	2858.77	1.70	0	-38934	3005	2930	2880	2805	2755	2905	2780	242	855	500	2110	5	1	48427177	1390	98.97	2.45	12	0.49	29.00	1172.00	4459	20220819	-35.64	2825	20230623	1.59	3690	-22.22	20230102	2825	1.59	20230623	4680	-38.68	20220819	2825	1.59	20230623	3.12	N	067290	500	242 억	824379	N	N	0	N	N
44	20230622	160810	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2855	-105	5	-3.55	1294065405	448944	221.98	2940	2955	2830	3845	2075	2960	2882.54	2.01	0	-149026	3066	3012	2981	2927	2896	2997	2912	242	885	500	2190	5	1	48427177	1383	98.45	2.44	12	0.93	29.00	1172.00	4459	20220819	-35.97	2830	20230622	0.88	3690	-22.63	20230102	2830	0.88	20230622	4680	-39.00	20220819	2830	0.88	20230622	3.11	N	067290	500	242 억	973427	N	N	1	N	N
45	20230622	150456	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2855	-105	5	-3.55	1205798200	418033	206.69	2940	2955	2830	3845	2075	2960	2884.46	2.01	0	-134402	3066	3012	2981	2927	2896	2997	2912	242	885	500	2190	5	1	48427177	1383	98.45	2.44	12	0.86	29.00	1172.00	4459	20220819	-35.97	2830	20230622	0.88	3690	-22.63	20230102	2830	0.88	20230622	4680	-39.00	20220819	2830	0.88	20230622	3.11	N	067290	500	242 억	973427	N	N	1	N	N
46	20230622	140310	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2870	-90	5	-3.04	882936545	304946	150.78	2940	2955	2865	3845	2075	2960	2895.39	2.01	0	-90958	3066	3012	2981	2927	2896	2997	2912	242	885	500	2190	5	1	48427177	1390	98.97	2.45	12	0.63	29.00	1172.00	4459	20220819	-35.64	2844	20220928	0.91	3690	-22.22	20230102	2865	0.17	20230622	4680	-38.68	20220819	2865	0.17	20230622	3.11	N	067290	500	242 억	973427	N	N	1	N	N
47	20230622	130438	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2875	-85	5	-2.87	828681325	286079	141.45	2940	2955	2865	3845	2075	2960	2896.69	2.01	0	-80666	3066	3012	2981	2927	2896	2997	2912	242	885	500	2190	5	1	48427177	1392	99.14	2.45	12	0.59	29.00	1172.00	4459	20220819	-35.52	2844	20220928	1.09	3690	-22.09	20230102	2865	0.35	20230622	4680	-38.57	20220819	2865	0.35	20230622	3.11	N	067290	500	242 억	973427	N	N	1	N	N
48	20230622	120832	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2915	-45	5	-1.52	672534795	231785	114.60	2940	2955	2880	3845	2075	2960	2901.55	2.01	0	-63181	3066	3012	2981	2927	2896	2997	2912	242	885	500	2190	5	1	48427177	1412	100.52	2.49	12	0.48	29.00	1172.00	4459	20220819	-34.63	2844	20220928	2.50	3690	-21.00	20230102	2880	1.22	20230622	4680	-37.71	20220819	2880	1.22	20230622	3.11	N	067290	500	242 억	973427	N	N	1	N	N
49	20230622	110731	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2890	-70	5	-2.36	485328960	166917	82.53	2940	2955	2885	3845	2075	2960	2907.61	2.01	0	-47297	3066	3012	2981	2927	2896	2997	2912	242	885	500	2190	5	1	48427177	1400	99.66	2.47	12	0.34	29.00	1172.00	4459	20220819	-35.19	2844	20220928	1.62	3690	-21.68	20230102	2885	0.17	20230622	4680	-38.25	20220819	2885	0.17	20230622	3.11	N	067290	500	242 억	973427	N	N	1	N	N
50	20230622	100912	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2910	-50	5	-1.69	226919005	77712	38.42	2940	2955	2900	3845	2075	2960	2920.00	2.01	0	-18015	3066	3012	2981	2927	2896	2997	2912	242	885	500	2190	5	1	48427177	1409	100.34	2.48	12	0.16	29.00	1172.00	4459	20220819	-34.74	2844	20220928	2.32	3690	-21.14	20230102	2900	0.34	20230622	4680	-37.82	20220819	2900	0.34	20230622	3.11	N	067290	500	242 억	973427	N	N	1	N	N
51	20230622	090113	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2935	-25	5	-0.84	4651450	1582	0.78	2940	2950	2935	3845	2075	2960	2940.23	2.01	0	-320	3066	3012	2981	2927	2896	2997	2912	242	885	500	2190	5	1	48427177	1421	101.21	2.50	12	0.00	29.00	1172.00	4459	20220819	-34.18	2844	20220928	3.20	3690	-20.46	20230102	2935	0.00	20230622	4680	-37.29	20220819	2935	0.00	20230622	3.11	N	067290	500	242 억	973427	N	N	1	N	N
52	20230621	160357	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2960	-60	5	-1.99	599575430	201545	210.67	3035	3035	2950	3925	2115	3020	2974.91	2.07	0	-28304	3083	3051	3018	2986	2953	3067	3002	242	905	500	2230	5	1	48427177	1433	102.07	2.53	12	0.42	29.00	1172.00	4459	20220819	-33.62	2844	20220928	4.08	3690	-19.78	20230102	2950	0.34	20230621	4680	-36.75	20220819	2950	0.34	20230621	3.11	N	067290	500	242 억	1001153	N	N	1	N	N
53	20230621	150924	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2970	-50	5	-1.66	580923250	195244	204.08	3035	3035	2950	3925	2115	3020	2975.37	2.07	0	-26314	3083	3051	3018	2986	2953	3067	3002	242	905	500	2230	5	1	48427177	1438	102.41	2.53	12	0.40	29.00	1172.00	4459	20220819	-33.39	2844	20220928	4.43	3690	-19.51	20230102	2950	0.68	20230621	4680	-36.54	20220819	2950	0.68	20230621	3.11	N	067290	500	242 억	1001153	N	N	1	N	N
54	20230621	140822	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2965	-55	5	-1.82	516559730	173563	181.42	3035	3035	2950	3925	2115	3020	2976.21	2.07	0	-19961	3083	3051	3018	2986	2953	3067	3002	242	905	500	2230	5	1	48427177	1436	102.24	2.53	12	0.36	29.00	1172.00	4459	20220819	-33.51	2844	20220928	4.25	3690	-19.65	20230102	2950	0.51	20230621	4680	-36.65	20220819	2950	0.51	20230621	3.11	N	067290	500	242 억	1001153	N	N	1	N	N
55	20230621	130134	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2965	-55	5	-1.82	463446835	155639	162.68	3035	3035	2950	3925	2115	3020	2977.70	2.07	0	-11143	3083	3051	3018	2986	2953	3067	3002	242	905	500	2230	5	1	48427177	1436	102.24	2.53	12	0.32	29.00	1172.00	4459	20220819	-33.51	2844	20220928	4.25	3690	-19.65	20230102	2950	0.51	20230621	4680	-36.65	20220819	2950	0.51	20230621	3.11	N	067290	500	242 억	1001153	N	N	1	N	N
56	20230621	120104	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2970	-50	5	-1.66	386328940	129571	135.44	3035	3035	2950	3925	2115	3020	2981.60	2.07	0	-14089	3083	3051	3018	2986	2953	3067	3002	242	905	500	2230	5	1	48427177	1438	102.41	2.53	12	0.27	29.00	1172.00	4459	20220819	-33.39	2844	20220928	4.43	3690	-19.51	20230102	2950	0.68	20230621	4680	-36.54	20220819	2950	0.68	20230621	3.11	N	067290	500	242 억	1001153	N	N	1	N	N
57	20230621	110713	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2990	-30	5	-0.99	230487865	77080	80.57	3035	3035	2975	3925	2115	3020	2990.24	2.07	0	-12846	3083	3051	3018	2986	2953	3067	3002	242	905	500	2230	5	1	48427177	1448	103.10	2.55	12	0.16	29.00	1172.00	4459	20220819	-32.94	2844	20220928	5.13	3690	-18.97	20230102	2960	1.01	20230314	4680	-36.11	20220819	2960	1.01	20230314	3.11	N	067290	500	242 억	1001153	N	N	1	N	N
58	20230621	100957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3005	-15	5	-0.50	67430450	22420	23.43	3035	3035	3000	3925	2115	3020	3007.60	2.07	0	-7915	3083	3051	3018	2986	2953	3067	3002	242	905	500	2230	5	1	48427177	1455	103.62	2.56	12	0.05	29.00	1172.00	4459	20220819	-32.61	2844	20220928	5.66	3690	-18.56	20230102	2960	1.52	20230314	4680	-35.79	20220819	2960	1.52	20230314	3.11	N	067290	500	242 억	1001153	N	N	1	N	N
59	20230621	090710	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3020	0	3	0.00	4456095	1472	1.54	3035	3035	3020	3925	2115	3020	3027.25	2.07	0	-189	3083	3051	3018	2986	2953	3067	3002	242	905	500	2230	5	1	48427177	1463	104.14	2.58	12	0.00	29.00	1172.00	4459	20220819	-32.27	2844	20220928	6.19	3690	-18.16	20230102	2960	2.03	20230314	4680	-35.47	20220819	2960	2.03	20230314	3.11	N	067290	500	242 억	1001153	N	N	1	N	N
60	20230620	161029	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3020	10	2	0.33	288202425	95365	97.71	3015	3050	2985	3910	2110	3010	3022.11	2.07	0	-456	3100	3055	3015	2970	2930	3035	2950	242	900	500	2220	5	1	48427177	1463	104.14	2.58	12	0.20	29.00	1172.00	4459	20220819	-32.27	2844	20220928	6.19	3690	-18.16	20230102	2960	2.03	20230314	4680	-35.47	20220819	2960	2.03	20230314	3.13	N	067290	500	242 억	1001609	N	N	1	N	N
61	20230620	150350	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3020	10	2	0.33	253376355	83842	85.90	3015	3050	2985	3910	2110	3010	3022.07	2.07	0	321	3100	3055	3015	2970	2930	3035	2950	242	900	500	2220	5	1	48427177	1463	104.14	2.58	12	0.17	29.00	1172.00	4459	20220819	-32.27	2844	20220928	6.19	3690	-18.16	20230102	2960	2.03	20230314	4680	-35.47	20220819	2960	2.03	20230314	3.13	N	067290	500	242 억	1001609	N	N	2	N	N
62	20230620	140528	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3020	10	2	0.33	224586355	74289	76.11	3015	3050	2985	3910	2110	3010	3023.14	2.07	0	-1695	3100	3055	3015	2970	2930	3035	2950	242	900	500	2220	5	1	48427177	1463	104.14	2.58	12	0.15	29.00	1172.00	4459	20220819	-32.27	2844	20220928	6.19	3690	-18.16	20230102	2960	2.03	20230314	4680	-35.47	20220819	2960	2.03	20230314	3.13	N	067290	500	242 억	1001609	N	N	2	N	N
63	20230620	130412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3015	5	2	0.17	171488970	56691	58.08	3015	3050	2985	3910	2110	3010	3024.98	2.07	0	-1088	3100	3055	3015	2970	2930	3035	2950	242	900	500	2220	5	1	48427177	1460	103.97	2.57	12	0.12	29.00	1172.00	4459	20220819	-32.38	2844	20220928	6.01	3690	-18.29	20230102	2960	1.86	20230314	4680	-35.58	20220819	2960	1.86	20230314	3.13	N	067290	500	242 억	1001609	N	N	2	N	N
64	20230620	120333	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3020	10	2	0.33	149844130	49492	50.71	3015	3050	2985	3910	2110	3010	3027.64	2.07	0	-1755	3100	3055	3015	2970	2930	3035	2950	242	900	500	2220	5	1	48427177	1463	104.14	2.58	12	0.10	29.00	1172.00	4459	20220819	-32.27	2844	20220928	6.19	3690	-18.16	20230102	2960	2.03	20230314	4680	-35.47	20220819	2960	2.03	20230314	3.13	N	067290	500	242 억	1001609	N	N	2	N	N
65	20230620	110845	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3020	10	2	0.33	126619525	41794	42.82	3015	3050	2985	3910	2110	3010	3029.61	2.07	0	-839	3100	3055	3015	2970	2930	3035	2950	242	900	500	2220	5	1	48427177	1463	104.14	2.58	12	0.09	29.00	1172.00	4459	20220819	-32.27	2844	20220928	6.19	3690	-18.16	20230102	2960	2.03	20230314	4680	-35.47	20220819	2960	2.03	20230314	3.13	N	067290	500	242 억	1001609	N	N	2	N	N
66	20230620	100609	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3040	30	2	1.00	86092845	28426	29.12	3015	3050	2985	3910	2110	3010	3028.67	2.07	0	-419	3100	3055	3015	2970	2930	3035	2950	242	900	500	2220	5	1	48427177	1472	104.83	2.59	12	0.06	29.00	1172.00	4459	20220819	-31.82	2844	20220928	6.89	3690	-17.62	20230102	2960	2.70	20230314	4680	-35.04	20220819	2960	2.70	20230314	3.13	N	067290	500	242 억	1001609	N	N	2	N	N
67	20230620	090119	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3025	15	2	0.50	3078410	1021	1.05	3015	3025	3015	3910	2110	3010	3015.09	2.07	0	-89	3100	3055	3015	2970	2930	3035	2950	242	900	500	2220	5	1	48427177	1465	104.31	2.58	12	0.00	29.00	1172.00	4459	20220819	-32.16	2844	20220928	6.36	3690	-18.02	20230102	2960	2.20	20230314	4680	-35.36	20220819	2960	2.20	20230314	3.13	N	067290	500	242 억	1001609	N	N	2	N	N
68	20230619	160722	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3010	-30	5	-0.99	293790490	97559	113.53	3060	3060	2975	3950	2130	3040	3011.41	2.08	0	-4131	3090	3065	3035	3010	2980	3077	3022	242	910	500	2240	5	1	48427177	1458	103.79	2.57	12	0.20	29.00	1172.00	4459	20220819	-32.50	2844	20220928	5.84	3690	-18.43	20230102	2960	1.69	20230314	4680	-35.68	20220819	2960	1.69	20230314	3.11	N	067290	500	242 억	1005740	N	N	2	N	N
69	20230619	150336	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3010	-30	5	-0.99	273851410	90937	105.83	3060	3060	2975	3950	2130	3040	3011.44	2.08	0	-2039	3090	3065	3035	3010	2980	3077	3022	242	910	500	2240	5	1	48427177	1458	103.79	2.57	12	0.19	29.00	1172.00	4459	20220819	-32.50	2844	20220928	5.84	3690	-18.43	20230102	2960	1.69	20230314	4680	-35.68	20220819	2960	1.69	20230314	3.11	N	067290	500	242 억	1005740	N	N	51	N	N
70	20230619	140258	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3015	-25	5	-0.82	262489695	87166	101.44	3060	3060	2975	3950	2130	3040	3011.38	2.08	0	-1944	3090	3065	3035	3010	2980	3077	3022	242	910	500	2240	5	1	48427177	1460	103.97	2.57	12	0.18	29.00	1172.00	4459	20220819	-32.38	2844	20220928	6.01	3690	-18.29	20230102	2960	1.86	20230314	4680	-35.58	20220819	2960	1.86	20230314	3.11	N	067290	500	242 억	1005740	N	N	51	N	N
71	20230619	130520	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3020	-20	5	-0.66	242624550	80576	93.77	3060	3060	2975	3950	2130	3040	3011.13	2.08	0	-918	3090	3065	3035	3010	2980	3077	3022	242	910	500	2240	5	1	48427177	1463	104.14	2.58	12	0.17	29.00	1172.00	4459	20220819	-32.27	2844	20220928	6.19	3690	-18.16	20230102	2960	2.03	20230314	4680	-35.47	20220819	2960	2.03	20230314	3.11	N	067290	500	242 억	1005740	N	N	51	N	N
72	20230619	120208	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3015	-25	5	-0.82	221750875	73654	85.71	3060	3060	2975	3950	2130	3040	3010.71	2.08	0	-647	3090	3065	3035	3010	2980	3077	3022	242	910	500	2240	5	1	48427177	1460	103.97	2.57	12	0.15	29.00	1172.00	4459	20220819	-32.38	2844	20220928	6.01	3690	-18.29	20230102	2960	1.86	20230314	4680	-35.58	20220819	2960	1.86	20230314	3.11	N	067290	500	242 억	1005740	N	N	51	N	N
73	20230619	110306	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3020	-20	5	-0.66	213561465	70937	82.55	3060	3060	2975	3950	2130	3040	3010.58	2.08	0	-635	3090	3065	3035	3010	2980	3077	3022	242	910	500	2240	5	1	48427177	1463	104.14	2.58	12	0.15	29.00	1172.00	4459	20220819	-32.27	2844	20220928	6.19	3690	-18.16	20230102	2960	2.03	20230314	4680	-35.47	20220819	2960	2.03	20230314	3.11	N	067290	500	242 억	1005740	N	N	51	N	N
74	20230619	100525	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3020	-20	5	-0.66	195261090	64868	75.49	3060	3060	2975	3950	2130	3040	3010.13	2.08	0	-1266	3090	3065	3035	3010	2980	3077	3022	242	910	500	2240	5	1	48427177	1463	104.14	2.58	12	0.13	29.00	1172.00	4459	20220819	-32.27	2844	20220928	6.19	3690	-18.16	20230102	2960	2.03	20230314	4680	-35.47	20220819	2960	2.03	20230314	3.11	N	067290	500	242 억	1005740	N	N	51	N	N
75	20230619	090808	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3050	10	2	0.33	36008310	11815	13.75	3060	3060	3025	3950	2130	3040	3047.68	2.08	0	-9190	3090	3065	3035	3010	2980	3077	3022	242	910	500	2240	5	1	48427177	1477	105.17	2.60	12	0.02	29.00	1172.00	4459	20220819	-31.60	2844	20220928	7.24	3690	-17.34	20230102	2960	3.04	20230314	4680	-34.83	20220819	2960	3.04	20230314	3.11	N	067290	500	242 억	1005740	N	N	51	N	N
76	20230616	160544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3040	30	2	1.00	258029545	85089	48.63	3010	3060	3005	3910	2110	3010	3032.46	2.06	0	6756	3093	3051	3018	2976	2943	3035	2960	242	900	500	2220	5	1	48427177	1472	104.83	2.59	12	0.18	29.00	1172.00	4459	20220819	-31.82	2844	20220928	6.89	3690	-17.62	20230102	2960	2.70	20230314	4680	-35.04	20220819	2960	2.70	20230314	3.16	N	067290	500	242 억	999076	N	N	51	N	N
77	20230616	150644	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3040	30	2	1.00	248120510	81827	46.77	3010	3060	3005	3910	2110	3010	3032.26	2.06	0	6664	3093	3051	3018	2976	2943	3035	2960	242	900	500	2220	5	1	48427177	1472	104.83	2.59	12	0.17	29.00	1172.00	4459	20220819	-31.82	2844	20220928	6.89	3690	-17.62	20230102	2960	2.70	20230314	4680	-35.04	20220819	2960	2.70	20230314	3.16	N	067290	500	242 억	999076	N	N	0	N	N
78	20230616	140252	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3040	30	2	1.00	218804280	72160	41.24	3010	3060	3005	3910	2110	3010	3032.21	2.06	0	9294	3093	3051	3018	2976	2943	3035	2960	242	900	500	2220	5	1	48427177	1472	104.83	2.59	12	0.15	29.00	1172.00	4459	20220819	-31.82	2844	20220928	6.89	3690	-17.62	20230102	2960	2.70	20230314	4680	-35.04	20220819	2960	2.70	20230314	3.16	N	067290	500	242 억	999076	N	N	0	N	N
79	20230616	130821	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3040	30	2	1.00	176750270	58254	33.29	3010	3060	3005	3910	2110	3010	3034.13	2.06	0	9911	3093	3051	3018	2976	2943	3035	2960	242	900	500	2220	5	1	48427177	1472	104.83	2.59	12	0.12	29.00	1172.00	4459	20220819	-31.82	2844	20220928	6.89	3690	-17.62	20230102	2960	2.70	20230314	4680	-35.04	20220819	2960	2.70	20230314	3.16	N	067290	500	242 억	999076	N	N	0	N	N
80	20230616	120445	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3040	30	2	1.00	169205470	55764	31.87	3010	3060	3005	3910	2110	3010	3034.31	2.06	0	9459	3093	3051	3018	2976	2943	3035	2960	242	900	500	2220	5	1	48427177	1472	104.83	2.59	12	0.12	29.00	1172.00	4459	20220819	-31.82	2844	20220928	6.89	3690	-17.62	20230102	2960	2.70	20230314	4680	-35.04	20220819	2960	2.70	20230314	3.16	N	067290	500	242 억	999076	N	N	0	N	N
81	20230616	110552	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3045	35	2	1.16	162444200	53542	30.60	3010	3060	3005	3910	2110	3010	3033.96	2.06	0	9457	3093	3051	3018	2976	2943	3035	2960	242	900	500	2220	5	1	48427177	1475	105.00	2.60	12	0.11	29.00	1172.00	4459	20220819	-31.71	2844	20220928	7.07	3690	-17.48	20230102	2960	2.87	20230314	4680	-34.94	20220819	2960	2.87	20230314	3.16	N	067290	500	242 억	999076	N	N	0	N	N
82	20230616	100509	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3045	35	2	1.16	118387655	39020	22.30	3010	3060	3005	3910	2110	3010	3034.02	2.06	0	9276	3093	3051	3018	2976	2943	3035	2960	242	900	500	2220	5	1	48427177	1475	105.00	2.60	12	0.08	29.00	1172.00	4459	20220819	-31.71	2844	20220928	7.07	3690	-17.48	20230102	2960	2.87	20230314	4680	-34.94	20220819	2960	2.87	20230314	3.16	N	067290	500	242 억	999076	N	N	0	N	N
83	20230616	090234	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3030	20	2	0.66	9909270	3292	1.88	3010	3030	3010	3910	2110	3010	3010.11	2.06	0	0	3093	3051	3018	2976	2943	3035	2960	242	900	500	2220	5	1	48427177	1467	104.48	2.59	12	0.01	29.00	1172.00	4459	20220819	-32.05	2844	20220928	6.54	3690	-17.89	20230102	2960	2.36	20230314	4680	-35.26	20220819	2960	2.36	20230314	3.16	N	067290	500	242 억	999076	N	N	0	N	N
84	20230615	150637	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3020	-30	5	-0.98	489704405	162471	71.95	3050	3060	2985	3965	2135	3050	3014.09	2.12	0	-28376	3196	3122	3066	2992	2936	3095	2965	242	915	500	2250	5	1	48427177	1463	104.14	2.58	12	0.34	29.00	1172.00	4459	20220819	-32.27	2844	20220928	6.19	3690	-18.16	20230102	2960	2.03	20230314	4680	-35.47	20220819	2960	2.03	20230314	3.16	N	067290	500	242 억	1028623	N	N	0	N	N
85	20230615	140536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3020	-30	5	-0.98	407632800	135309	59.92	3050	3060	2985	3965	2135	3050	3012.59	2.12	0	-12372	3196	3122	3066	2992	2936	3095	2965	242	915	500	2250	5	1	48427177	1463	104.14	2.58	12	0.28	29.00	1172.00	4459	20220819	-32.27	2844	20220928	6.19	3690	-18.16	20230102	2960	2.03	20230314	4680	-35.47	20220819	2960	2.03	20230314	3.16	N	067290	500	242 억	1028623	N	N	0	N	N
86	20230615	131020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3005	-45	5	-1.48	364693835	121047	53.61	3050	3060	2985	3965	2135	3050	3012.81	2.12	0	-9274	3196	3122	3066	2992	2936	3095	2965	242	915	500	2250	5	1	48427177	1455	103.62	2.56	12	0.25	29.00	1172.00	4459	20220819	-32.61	2844	20220928	5.66	3690	-18.56	20230102	2960	1.52	20230314	4680	-35.79	20220819	2960	1.52	20230314	3.16	N	067290	500	242 억	1028623	N	N	0	N	N
87	20230615	120544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3010	-40	5	-1.31	306280190	101615	45.00	3050	3060	2985	3965	2135	3050	3014.10	2.12	0	-8612	3196	3122	3066	2992	2936	3095	2965	242	915	500	2250	5	1	48427177	1458	103.79	2.57	12	0.21	29.00	1172.00	4459	20220819	-32.50	2844	20220928	5.84	3690	-18.43	20230102	2960	1.69	20230314	4680	-35.68	20220819	2960	1.69	20230314	3.16	N	067290	500	242 억	1028623	N	N	0	N	N
88	20230615	110729	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3015	-35	5	-1.15	156147250	51512	22.81	3050	3060	3010	3965	2135	3050	3031.25	2.12	0	-5038	3196	3122	3066	2992	2936	3095	2965	242	915	500	2250	5	1	48427177	1460	103.97	2.57	12	0.11	29.00	1172.00	4459	20220819	-32.38	2844	20220928	6.01	3690	-18.29	20230102	2960	1.86	20230314	4680	-35.58	20220819	2960	1.86	20230314	3.16	N	067290	500	242 억	1028623	N	N	0	N	N
89	20230611	184618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3160	-10	5	-0.32	278337395	87754	93.83	3155	3205	3145	4120	2220	3170	3172.00	2.37	-11404	-10997	3216	3192	3171	3147	3126	3182	3137	242	950	500	2340	5	1	48427177	1530	108.97	2.70	12	0.18	29.00	1172.00	4459	20220819	-29.13	2844	20220928	11.11	3690	-14.36	20230102	2960	6.76	20230314	4680	-32.48	20220819	2960	6.76	20230314	3.15	N	067290	500	242 억	1147319	N	N	0	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History