KissMeData/175250/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	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	160819	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	35	2	1.28	429804210	157837	62.63	2730	2775	2660	3545	1915	2730	2723.08	3.87	0	15783	2940	2835	2760	2655	2580	2797	2617	188	815	500	1850	5	1	37558368	1038	-1.72	1.11	12	0.42	-1612.00	2486.00	11849	20220725	-76.66	2305	20230227	19.96	5000	-44.70	20230321	2305	19.96	20230227	15700	-82.39	20220725	2305	19.96	20230227	1.09	N	175250	500	187 억	1452427	N	N	0	N	N
3	20230630	150822	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	15	2	0.55	419285040	154021	61.12	2730	2775	2660	3545	1915	2730	2722.26	3.87	0	16257	2940	2835	2760	2655	2580	2797	2617	188	815	500	1850	5	1	37558368	1031	-1.70	1.10	12	0.41	-1612.00	2486.00	11849	20220725	-76.83	2305	20230227	19.09	5000	-45.10	20230321	2305	19.09	20230227	15700	-82.52	20220725	2305	19.09	20230227	1.09	N	175250	500	187 억	1452427	N	N	0	N	N
4	20230630	140821	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	0	3	0.00	370638545	136286	54.08	2730	2770	2660	3545	1915	2730	2719.56	3.87	0	16317	2940	2835	2760	2655	2580	2797	2617	188	815	500	1850	5	1	37558368	1025	-1.69	1.10	12	0.36	-1612.00	2486.00	11849	20220725	-76.96	2305	20230227	18.44	5000	-45.40	20230321	2305	18.44	20230227	15700	-82.61	20220725	2305	18.44	20230227	1.09	N	175250	500	187 억	1452427	N	N	0	N	N
5	20230630	130820	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	15	2	0.55	327516555	120510	47.82	2730	2770	2660	3545	1915	2730	2717.75	3.87	0	18083	2940	2835	2760	2655	2580	2797	2617	188	815	500	1850	5	1	37558368	1031	-1.70	1.10	12	0.32	-1612.00	2486.00	11849	20220725	-76.83	2305	20230227	19.09	5000	-45.10	20230321	2305	19.09	20230227	15700	-82.52	20220725	2305	19.09	20230227	1.09	N	175250	500	187 억	1452427	N	N	0	N	N
6	20230630	120818	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	0	3	0.00	278681675	102683	40.75	2730	2755	2660	3545	1915	2730	2714.00	3.87	0	22756	2940	2835	2760	2655	2580	2797	2617	188	815	500	1850	5	1	37558368	1025	-1.69	1.10	12	0.27	-1612.00	2486.00	11849	20220725	-76.96	2305	20230227	18.44	5000	-45.40	20230321	2305	18.44	20230227	15700	-82.61	20220725	2305	18.44	20230227	1.09	N	175250	500	187 억	1452427	N	N	0	N	N
7	20230630	110821	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	5	2	0.18	239917765	88520	35.13	2730	2755	2660	3545	1915	2730	2710.32	3.87	0	25715	2940	2835	2760	2655	2580	2797	2617	188	815	500	1850	5	1	37558368	1027	-1.70	1.10	12	0.24	-1612.00	2486.00	11849	20220725	-76.92	2305	20230227	18.66	5000	-45.30	20230321	2305	18.66	20230227	15700	-82.58	20220725	2305	18.66	20230227	1.09	N	175250	500	187 억	1452427	N	N	0	N	N
8	20230630	100821	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	-5	5	-0.18	188135940	69559	27.60	2730	2755	2660	3545	1915	2730	2704.70	3.87	0	24833	2940	2835	2760	2655	2580	2797	2617	188	815	500	1850	5	1	37558368	1023	-1.69	1.10	12	0.19	-1612.00	2486.00	11849	20220725	-77.00	2305	20230227	18.22	5000	-45.50	20230321	2305	18.22	20230227	15700	-82.64	20220725	2305	18.22	20230227	1.09	N	175250	500	187 억	1452427	N	N	0	N	N
9	20230630	090821	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	-5	5	-0.18	28221005	10348	4.11	2730	2735	2700	3545	1915	2730	2727.19	3.87	0	6594	2940	2835	2760	2655	2580	2797	2617	188	815	500	1850	5	1	37558368	1023	-1.69	1.10	12	0.03	-1612.00	2486.00	11849	20220725	-77.00	2305	20230227	18.22	5000	-45.50	20230321	2305	18.22	20230227	15700	-82.64	20220725	2305	18.22	20230227	1.09	N	175250	500	187 억	1452427	N	N	0	N	N
10	20230629	160819	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	-115	5	-4.04	692604770	251453	165.61	2860	2865	2685	3695	1995	2845	2754.43	3.79	0	32187	2921	2882	2831	2792	2741	2902	2812	188	850	500	1930	5	1	37558368	1025	-1.69	1.10	12	0.67	-1612.00	2486.00	11849	20220725	-76.96	2305	20230227	18.44	5000	-45.40	20230321	2305	18.44	20230227	15700	-82.61	20220725	2305	18.44	20230227	1.11	N	175250	500	187 억	1425241	N	N	0	N	N
11	20230629	150817	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	-105	5	-3.69	613359845	222229	146.37	2860	2865	2700	3695	1995	2845	2760.03	3.79	0	29709	2921	2882	2831	2792	2741	2902	2812	188	850	500	1930	5	1	37558368	1029	-1.70	1.10	12	0.59	-1612.00	2486.00	11849	20220725	-76.88	2305	20230227	18.87	5000	-45.20	20230321	2305	18.87	20230227	15700	-82.55	20220725	2305	18.87	20230227	1.11	N	175250	500	187 억	1425241	N	N	0	N	N
12	20230629	140814	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	-115	5	-4.04	534630885	193311	127.32	2860	2865	2700	3695	1995	2845	2765.65	3.79	0	21215	2921	2882	2831	2792	2741	2902	2812	188	850	500	1930	5	1	37558368	1025	-1.69	1.10	12	0.51	-1612.00	2486.00	11849	20220725	-76.96	2305	20230227	18.44	5000	-45.40	20230321	2305	18.44	20230227	15700	-82.61	20220725	2305	18.44	20230227	1.11	N	175250	500	187 억	1425241	N	N	0	N	N
13	20230629	130814	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	-95	5	-3.34	381027235	137010	90.24	2860	2865	2725	3695	1995	2845	2781.02	3.79	0	-234	2921	2882	2831	2792	2741	2902	2812	188	850	500	1930	5	1	37558368	1033	-1.71	1.11	12	0.36	-1612.00	2486.00	11849	20220725	-76.79	2305	20230227	19.31	5000	-45.00	20230321	2305	19.31	20230227	15700	-82.48	20220725	2305	19.31	20230227	1.11	N	175250	500	187 억	1425241	N	N	0	N	N
14	20230629	120818	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-80	5	-2.81	278334925	99565	65.58	2860	2865	2750	3695	1995	2845	2795.51	3.79	0	-16349	2921	2882	2831	2792	2741	2902	2812	188	850	500	1930	5	1	37558368	1038	-1.72	1.11	12	0.27	-1612.00	2486.00	11849	20220725	-76.66	2305	20230227	19.96	5000	-44.70	20230321	2305	19.96	20230227	15700	-82.39	20220725	2305	19.96	20230227	1.11	N	175250	500	187 억	1425241	N	N	0	N	N
15	20230629	110818	57	100.00	KOSDAQ	제약	N	N	N	N	N	2780	-65	5	-2.28	220116205	78533	51.72	2860	2865	2770	3695	1995	2845	2802.85	3.79	0	-14029	2921	2882	2831	2792	2741	2902	2812	188	850	500	1930	5	1	37558368	1044	-1.72	1.12	12	0.21	-1612.00	2486.00	11849	20220725	-76.54	2305	20230227	20.61	5000	-44.40	20230321	2305	20.61	20230227	15700	-82.29	20220725	2305	20.61	20230227	1.11	N	175250	500	187 억	1425241	N	N	0	N	N
16	20230629	100820	57	100.00	KOSDAQ	제약	N	N	N	N	N	2815	-30	5	-1.05	73170235	25856	17.03	2860	2865	2800	3695	1995	2845	2829.91	3.79	0	-8085	2921	2882	2831	2792	2741	2902	2812	188	850	500	1930	5	1	37558368	1057	-1.75	1.13	12	0.07	-1612.00	2486.00	11849	20220725	-76.24	2305	20230227	22.13	5000	-43.70	20230321	2305	22.13	20230227	15700	-82.07	20220725	2305	22.13	20230227	1.11	N	175250	500	187 억	1425241	N	N	0	N	N
17	20230629	090741	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	-15	5	-0.53	18500655	6497	4.28	2860	2865	2825	3695	1995	2845	2847.57	3.79	0	-3064	2921	2882	2831	2792	2741	2902	2812	188	850	500	1930	5	1	37558368	1063	-1.76	1.14	12	0.02	-1612.00	2486.00	11849	20220725	-76.12	2305	20230227	22.78	5000	-43.40	20230321	2305	22.78	20230227	15700	-81.97	20220725	2305	22.78	20230227	1.11	N	175250	500	187 억	1425241	N	N	0	N	N
18	20230628	160806	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	15	2	0.53	425352520	151046	67.05	2810	2870	2780	3675	1985	2830	2816.02	3.75	0	18118	3010	2920	2860	2770	2710	2890	2740	188	845	500	1920	5	1	37558368	1069	-1.76	1.14	12	0.40	-1612.00	2486.00	11849	20220725	-75.99	2305	20230227	23.43	5000	-43.10	20230321	2305	23.43	20230227	15700	-81.88	20220725	2305	23.43	20230227	1.19	N	175250	500	187 억	1409622	N	N	0	N	N
19	20230628	150813	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	-10	5	-0.35	402497650	142991	63.48	2810	2870	2780	3675	1985	2830	2814.85	3.75	0	19417	3010	2920	2860	2770	2710	2890	2740	188	845	500	1920	5	1	37558368	1059	-1.75	1.13	12	0.38	-1612.00	2486.00	11849	20220725	-76.20	2305	20230227	22.34	5000	-43.60	20230321	2305	22.34	20230227	15700	-82.04	20220725	2305	22.34	20230227	1.19	N	175250	500	187 억	1409622	N	N	0	N	N
20	20230628	140811	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	15	2	0.53	369313745	131269	58.27	2810	2870	2780	3675	1985	2830	2813.41	3.75	0	20741	3010	2920	2860	2770	2710	2890	2740	188	845	500	1920	5	1	37558368	1069	-1.76	1.14	12	0.35	-1612.00	2486.00	11849	20220725	-75.99	2305	20230227	23.43	5000	-43.10	20230321	2305	23.43	20230227	15700	-81.88	20220725	2305	23.43	20230227	1.19	N	175250	500	187 억	1409622	N	N	0	N	N
21	20230628	130811	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	0	3	0.00	347756585	123701	54.91	2810	2870	2780	3675	1985	2830	2811.27	3.75	0	22821	3010	2920	2860	2770	2710	2890	2740	188	845	500	1920	5	1	37558368	1063	-1.76	1.14	12	0.33	-1612.00	2486.00	11849	20220725	-76.12	2305	20230227	22.78	5000	-43.40	20230321	2305	22.78	20230227	15700	-81.97	20220725	2305	22.78	20230227	1.19	N	175250	500	187 억	1409622	N	N	0	N	N
22	20230628	120821	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	10	2	0.35	292489315	104300	46.30	2810	2845	2780	3675	1985	2830	2804.31	3.75	0	27017	3010	2920	2860	2770	2710	2890	2740	188	845	500	1920	5	1	37558368	1067	-1.76	1.14	12	0.28	-1612.00	2486.00	11849	20220725	-76.03	2305	20230227	23.21	5000	-43.20	20230321	2305	23.21	20230227	15700	-81.91	20220725	2305	23.21	20230227	1.19	N	175250	500	187 억	1409622	N	N	0	N	N
23	20230628	110816	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	-25	5	-0.88	259898175	92717	41.16	2810	2830	2780	3675	1985	2830	2803.13	3.75	0	26575	3010	2920	2860	2770	2710	2890	2740	188	845	500	1920	5	1	37558368	1054	-1.74	1.13	12	0.25	-1612.00	2486.00	11849	20220725	-76.33	2305	20230227	21.69	5000	-43.90	20230321	2305	21.69	20230227	15700	-82.13	20220725	2305	21.69	20230227	1.19	N	175250	500	187 억	1409622	N	N	0	N	N
24	20230628	100816	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	-10	5	-0.35	206290435	73628	32.68	2810	2830	2780	3675	1985	2830	2801.79	3.75	0	28265	3010	2920	2860	2770	2710	2890	2740	188	845	500	1920	5	1	37558368	1059	-1.75	1.13	12	0.20	-1612.00	2486.00	11849	20220725	-76.20	2305	20230227	22.34	5000	-43.60	20230321	2305	22.34	20230227	15700	-82.04	20220725	2305	22.34	20230227	1.19	N	175250	500	187 억	1409622	N	N	0	N	N
25	20230628	090813	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	-20	5	-0.71	38741800	13806	6.13	2810	2825	2795	3675	1985	2830	2806.15	3.75	0	8691	3010	2920	2860	2770	2710	2890	2740	188	845	500	1920	5	1	37558368	1055	-1.74	1.13	12	0.04	-1612.00	2486.00	11849	20220725	-76.28	2305	20230227	21.91	5000	-43.80	20230321	2305	21.91	20230227	15700	-82.10	20220725	2305	21.91	20230227	1.19	N	175250	500	187 억	1409622	N	N	0	N	N
26	20230627	160812	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	-60	5	-2.08	642038070	223983	53.02	2900	2950	2800	3755	2025	2890	2866.54	3.79	0	-7704	3130	3010	2920	2800	2710	2965	2755	188	865	500	1960	5	1	37558368	1063	-1.76	1.14	12	0.60	-1612.00	2486.00	11849	20220725	-76.12	2305	20230227	22.78	5000	-43.40	20230321	2305	22.78	20230227	15700	-81.97	20220725	2305	22.78	20230227	1.25	N	175250	500	187 억	1425327	N	N	1	N	N
27	20230627	150817	57	100.00	KOSDAQ	제약	N	N	N	N	N	2815	-75	5	-2.60	606668630	211447	50.05	2900	2950	2800	3755	2025	2890	2869.13	3.79	0	-5867	3130	3010	2920	2800	2710	2965	2755	188	865	500	1960	5	1	37558368	1057	-1.75	1.13	12	0.56	-1612.00	2486.00	11849	20220725	-76.24	2305	20230227	22.13	5000	-43.70	20230321	2305	22.13	20230227	15700	-82.07	20220725	2305	22.13	20230227	1.25	N	175250	500	187 억	1425327	N	N	1	N	N
28	20230627	140826	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	-20	5	-0.69	438645265	152077	36.00	2900	2950	2845	3755	2025	2890	2884.36	3.79	0	-9401	3130	3010	2920	2800	2710	2965	2755	188	865	500	1960	5	1	37558368	1078	-1.78	1.15	12	0.40	-1612.00	2486.00	11849	20220725	-75.78	2305	20230227	24.51	5000	-42.60	20230321	2305	24.51	20230227	15700	-81.72	20220725	2305	24.51	20230227	1.25	N	175250	500	187 억	1425327	N	N	1	N	N
29	20230627	130824	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	10	2	0.35	397385275	137756	32.61	2900	2950	2845	3755	2025	2890	2884.70	3.79	0	-5425	3130	3010	2920	2800	2710	2965	2755	188	865	500	1960	5	1	37558368	1089	-1.80	1.17	12	0.37	-1612.00	2486.00	11849	20220725	-75.53	2305	20230227	25.81	5000	-42.00	20230321	2305	25.81	20230227	15700	-81.53	20220725	2305	25.81	20230227	1.25	N	175250	500	187 억	1425327	N	N	1	N	N
30	20230627	120826	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	10	2	0.35	376249990	130446	30.88	2900	2950	2845	3755	2025	2890	2884.34	3.79	0	-5236	3130	3010	2920	2800	2710	2965	2755	188	865	500	1960	5	1	37558368	1089	-1.80	1.17	12	0.35	-1612.00	2486.00	11849	20220725	-75.53	2305	20230227	25.81	5000	-42.00	20230321	2305	25.81	20230227	15700	-81.53	20220725	2305	25.81	20230227	1.25	N	175250	500	187 억	1425327	N	N	1	N	N
31	20230627	110833	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	-20	5	-0.69	304432290	105618	25.00	2900	2950	2845	3755	2025	2890	2882.39	3.79	0	281	3130	3010	2920	2800	2710	2965	2755	188	865	500	1960	5	1	37558368	1078	-1.78	1.15	12	0.28	-1612.00	2486.00	11849	20220725	-75.78	2305	20230227	24.51	5000	-42.60	20230321	2305	24.51	20230227	15700	-81.72	20220725	2305	24.51	20230227	1.25	N	175250	500	187 억	1425327	N	N	1	N	N
32	20230627	100807	57	100.00	KOSDAQ	제약	N	N	N	N	N	2880	-10	5	-0.35	184467740	63599	15.05	2900	2950	2860	3755	2025	2890	2900.48	3.79	0	-8982	3130	3010	2920	2800	2710	2965	2755	188	865	500	1960	5	1	37558368	1082	-1.79	1.16	12	0.17	-1612.00	2486.00	11849	20220725	-75.69	2305	20230227	24.95	5000	-42.40	20230321	2305	24.95	20230227	15700	-81.66	20220725	2305	24.95	20230227	1.25	N	175250	500	187 억	1425327	N	N	1	N	N
33	20230627	090812	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	10	2	0.35	14822170	5105	1.21	2900	2920	2895	3755	2025	2890	2903.46	3.79	0	-2865	3130	3010	2920	2800	2710	2965	2755	188	865	500	1960	5	1	37558368	1089	-1.80	1.17	12	0.01	-1612.00	2486.00	11849	20220725	-75.53	2305	20230227	25.81	5000	-42.00	20230321	2305	25.81	20230227	15700	-81.53	20220725	2305	25.81	20230227	1.25	N	175250	500	187 억	1425327	N	N	1	N	N
34	20230626	160811	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	-155	5	-5.09	1219227880	421660	117.88	2980	3040	2830	3955	2135	3045	2891.50	3.68	0	43297	3201	3122	3051	2972	2901	3087	2937	188	910	500	2070	5	1	37558368	1085	-1.79	1.16	12	1.12	-1612.00	2486.00	11849	20220725	-75.61	2305	20230227	25.38	5000	-42.20	20230321	2305	25.38	20230227	15700	-81.59	20220725	2305	25.38	20230227	1.25	N	175250	500	187 억	1383375	N	N	1	N	N
35	20230626	150817	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	-185	5	-6.08	1150763760	397838	111.22	2980	3040	2830	3955	2135	3045	2892.54	3.68	0	43462	3201	3122	3051	2972	2901	3087	2937	188	910	500	2070	5	1	37558368	1074	-1.77	1.15	12	1.06	-1612.00	2486.00	11849	20220725	-75.86	2305	20230227	24.08	5000	-42.80	20230321	2305	24.08	20230227	15700	-81.78	20220725	2305	24.08	20230227	1.25	N	175250	500	187 억	1383375	N	N	0	N	N
36	20230626	140816	57	100.00	KOSDAQ	제약	N	N	N	N	N	2885	-160	5	-5.25	938169400	323629	90.47	2980	3040	2830	3955	2135	3045	2898.90	3.68	0	35193	3201	3122	3051	2972	2901	3087	2937	188	910	500	2070	5	1	37558368	1084	-1.79	1.16	12	0.86	-1612.00	2486.00	11849	20220725	-75.65	2305	20230227	25.16	5000	-42.30	20230321	2305	25.16	20230227	15700	-81.62	20220725	2305	25.16	20230227	1.25	N	175250	500	187 억	1383375	N	N	0	N	N
37	20230626	130810	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	-115	5	-3.78	758451705	261533	73.11	2980	3040	2830	3955	2135	3045	2900.02	3.68	0	34149	3201	3122	3051	2972	2901	3087	2937	188	910	500	2070	5	1	37558368	1100	-1.82	1.18	12	0.70	-1612.00	2486.00	11849	20220725	-75.27	2305	20230227	27.11	5000	-41.40	20230321	2305	27.11	20230227	15700	-81.34	20220725	2305	27.11	20230227	1.25	N	175250	500	187 억	1383375	N	N	0	N	N
38	20230626	120811	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	-110	5	-3.61	680023560	234702	65.61	2980	3040	2830	3955	2135	3045	2897.39	3.68	0	38224	3201	3122	3051	2972	2901	3087	2937	188	910	500	2070	5	1	37558368	1102	-1.82	1.18	12	0.62	-1612.00	2486.00	11849	20220725	-75.23	2305	20230227	27.33	5000	-41.30	20230321	2305	27.33	20230227	15700	-81.31	20220725	2305	27.33	20230227	1.25	N	175250	500	187 억	1383375	N	N	0	N	N
39	20230626	110810	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	-85	5	-2.79	645922380	223114	62.37	2980	3040	2830	3955	2135	3045	2895.03	3.68	0	39128	3201	3122	3051	2972	2901	3087	2937	188	910	500	2070	5	1	37558368	1112	-1.84	1.19	12	0.59	-1612.00	2486.00	11849	20220725	-75.02	2305	20230227	28.42	5000	-40.80	20230321	2305	28.42	20230227	15700	-81.15	20220725	2305	28.42	20230227	1.25	N	175250	500	187 억	1383375	N	N	0	N	N
40	20230626	100811	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	-110	5	-3.61	543910765	188370	52.66	2980	3040	2830	3955	2135	3045	2887.46	3.68	0	29269	3201	3122	3051	2972	2901	3087	2937	188	910	500	2070	5	1	37558368	1102	-1.82	1.18	12	0.50	-1612.00	2486.00	11849	20220725	-75.23	2305	20230227	27.33	5000	-41.30	20230321	2305	27.33	20230227	15700	-81.31	20220725	2305	27.33	20230227	1.25	N	175250	500	187 억	1383375	N	N	0	N	N
41	20230626	090813	57	100.00	KOSDAQ	제약	N	N	N	N	N	2925	-120	5	-3.94	72899850	24676	6.90	2980	3040	2925	3955	2135	3045	2954.28	3.68	0	-5007	3201	3122	3051	2972	2901	3087	2937	188	910	500	2070	5	1	37558368	1099	-1.81	1.18	12	0.07	-1612.00	2486.00	11849	20220725	-75.31	2305	20230227	26.90	5000	-41.50	20230321	2305	26.90	20230227	15700	-81.37	20220725	2305	26.90	20230227	1.25	N	175250	500	187 억	1383375	N	N	0	N	N
42	20230623	180401	57	100.00	KOSDAQ	제약	N	N	N	N	N	3045	-90	5	-2.87	1083859915	357717	297.95	3070	3130	2980	4075	2195	3135	3029.81	3.69	0	-1094	3238	3186	3128	3076	3018	3212	3102	188	940	500	2130	5	1	37558368	1144	-1.89	1.22	12	0.95	-1612.00	2486.00	11849	20220725	-74.30	2305	20230227	32.10	5000	-39.10	20230321	2305	32.10	20230227	15700	-80.61	20220725	2305	32.10	20230227	1.27	N	175250	500	187 억	1384982	N	N	0	N	N
43	20230623	140643	57	100.00	KOSDAQ	제약	N	N	N	N	N	3055	-80	5	-2.55	992910415	327941	273.15	3070	3130	2980	4075	2195	3135	3027.71	3.69	0	5871	3238	3186	3128	3076	3018	3212	3102	188	940	500	2130	5	1	37558368	1147	-1.90	1.23	12	0.87	-1612.00	2486.00	11849	20220725	-74.22	2305	20230227	32.54	5000	-38.90	20230321	2305	32.54	20230227	15700	-80.54	20220725	2305	32.54	20230227	1.27	N	175250	500	187 억	1384982	N	N	0	N	N
44	20230622	160807	57	100.00	KOSDAQ	제약	N	N	N	N	N	3135	0	3	0.00	371851500	118680	51.66	3110	3180	3070	4075	2195	3135	3133.23	3.72	0	-10251	3311	3222	3161	3072	3011	3192	3042	188	940	500	2130	5	1	37558368	1177	-1.94	1.26	12	0.32	-1612.00	2486.00	11849	20220725	-73.54	2305	20230227	36.01	5000	-37.30	20230321	2305	36.01	20230227	15700	-80.03	20220725	2305	36.01	20230227	1.27	N	175250	500	187 억	1395779	N	N	1	N	N
45	20230622	150641	57	100.00	KOSDAQ	제약	N	N	N	N	N	3130	-5	5	-0.16	347161660	110788	48.22	3110	3180	3070	4075	2195	3135	3133.57	3.72	0	-10171	3311	3222	3161	3072	3011	3192	3042	188	940	500	2130	5	1	37558368	1176	-1.94	1.26	12	0.29	-1612.00	2486.00	11849	20220725	-73.58	2305	20230227	35.79	5000	-37.40	20230321	2305	35.79	20230227	15700	-80.06	20220725	2305	35.79	20230227	1.27	N	175250	500	187 억	1395779	N	N	1	N	N
46	20230622	140151	57	100.00	KOSDAQ	제약	N	N	N	N	N	3145	10	2	0.32	302680850	96574	42.03	3110	3180	3070	4075	2195	3135	3134.19	3.72	0	-5391	3311	3222	3161	3072	3011	3192	3042	188	940	500	2130	5	1	37558368	1181	-1.95	1.27	12	0.26	-1612.00	2486.00	11849	20220725	-73.46	2305	20230227	36.44	5000	-37.10	20230321	2305	36.44	20230227	15700	-79.97	20220725	2305	36.44	20230227	1.27	N	175250	500	187 억	1395779	N	N	1	N	N
47	20230622	130421	57	100.00	KOSDAQ	제약	N	N	N	N	N	3160	25	2	0.80	250806185	80069	34.85	3110	3180	3070	4075	2195	3135	3132.38	3.72	0	-4953	3311	3222	3161	3072	3011	3192	3042	188	940	500	2130	5	1	37558368	1187	-1.96	1.27	12	0.21	-1612.00	2486.00	11849	20220725	-73.33	2305	20230227	37.09	5000	-36.80	20230321	2305	37.09	20230227	15700	-79.87	20220725	2305	37.09	20230227	1.27	N	175250	500	187 억	1395779	N	N	1	N	N
48	20230622	120427	57	100.00	KOSDAQ	제약	N	N	N	N	N	3155	20	2	0.64	229671445	73366	31.93	3110	3180	3070	4075	2195	3135	3130.49	3.72	0	-4877	3311	3222	3161	3072	3011	3192	3042	188	940	500	2130	5	1	37558368	1185	-1.96	1.27	12	0.20	-1612.00	2486.00	11849	20220725	-73.37	2305	20230227	36.88	5000	-36.90	20230321	2305	36.88	20230227	15700	-79.90	20220725	2305	36.88	20230227	1.27	N	175250	500	187 억	1395779	N	N	1	N	N
49	20230622	110603	57	100.00	KOSDAQ	제약	N	N	N	N	N	3160	25	2	0.80	218694510	69886	30.42	3110	3180	3070	4075	2195	3135	3129.30	3.72	0	-4525	3311	3222	3161	3072	3011	3192	3042	188	940	500	2130	5	1	37558368	1187	-1.96	1.27	12	0.19	-1612.00	2486.00	11849	20220725	-73.33	2305	20230227	37.09	5000	-36.80	20230321	2305	37.09	20230227	15700	-79.87	20220725	2305	37.09	20230227	1.27	N	175250	500	187 억	1395779	N	N	1	N	N
50	20230622	100458	57	100.00	KOSDAQ	제약	N	N	N	N	N	3130	-5	5	-0.16	141317460	45395	19.76	3110	3155	3070	4075	2195	3135	3113.06	3.72	0	-2290	3311	3222	3161	3072	3011	3192	3042	188	940	500	2130	5	1	37558368	1176	-1.94	1.26	12	0.12	-1612.00	2486.00	11849	20220725	-73.58	2305	20230227	35.79	5000	-37.40	20230321	2305	35.79	20230227	15700	-80.06	20220725	2305	35.79	20230227	1.27	N	175250	500	187 억	1395779	N	N	1	N	N
51	20230622	090245	57	100.00	KOSDAQ	제약	N	N	N	N	N	3120	-15	5	-0.48	18674400	5997	2.61	3110	3145	3100	4075	2195	3135	3113.96	3.72	0	-2457	3311	3222	3161	3072	3011	3192	3042	188	940	500	2130	5	1	37558368	1172	-1.94	1.26	12	0.02	-1612.00	2486.00	11849	20220725	-73.67	2305	20230227	35.36	5000	-37.60	20230321	2305	35.36	20230227	15700	-80.13	20220725	2305	35.36	20230227	1.27	N	175250	500	187 억	1395779	N	N	1	N	N
52	20230621	160423	57	100.00	KOSDAQ	제약	N	N	N	N	N	3135	-115	5	-3.54	725526445	229572	350.18	3250	3250	3100	4225	2275	3250	3160.36	3.69	0	9258	3310	3280	3260	3230	3210	3270	3220	188	975	500	2210	5	1	37558368	1177	-1.94	1.26	12	0.61	-1612.00	2486.00	11849	20220725	-73.54	2305	20230227	36.01	5000	-37.30	20230321	2305	36.01	20230227	15700	-80.03	20220725	2305	36.01	20230227	1.29	N	175250	500	187 억	1384457	N	N	1	N	N
53	20230621	150610	57	100.00	KOSDAQ	제약	N	N	N	N	N	3160	-90	5	-2.77	680518585	215287	328.39	3250	3250	3100	4225	2275	3250	3160.98	3.69	0	5150	3310	3280	3260	3230	3210	3270	3220	188	975	500	2210	5	1	37558368	1187	-1.96	1.27	12	0.57	-1612.00	2486.00	11849	20220725	-73.33	2305	20230227	37.09	5000	-36.80	20230321	2305	37.09	20230227	15700	-79.87	20220725	2305	37.09	20230227	1.29	N	175250	500	187 억	1384457	N	N	2	N	N
54	20230621	140742	57	100.00	KOSDAQ	제약	N	N	N	N	N	3150	-100	5	-3.08	594785740	188027	286.81	3250	3250	3100	4225	2275	3250	3163.30	3.69	0	3195	3310	3280	3260	3230	3210	3270	3220	188	975	500	2210	5	1	37558368	1183	-1.95	1.27	12	0.50	-1612.00	2486.00	11849	20220725	-73.42	2305	20230227	36.66	5000	-37.00	20230321	2305	36.66	20230227	15700	-79.94	20220725	2305	36.66	20230227	1.29	N	175250	500	187 억	1384457	N	N	2	N	N
55	20230621	130133	57	100.00	KOSDAQ	제약	N	N	N	N	N	3150	-100	5	-3.08	546225180	172638	263.34	3250	3250	3100	4225	2275	3250	3163.99	3.69	0	8322	3310	3280	3260	3230	3210	3270	3220	188	975	500	2210	5	1	37558368	1183	-1.95	1.27	12	0.46	-1612.00	2486.00	11849	20220725	-73.42	2305	20230227	36.66	5000	-37.00	20230321	2305	36.66	20230227	15700	-79.94	20220725	2305	36.66	20230227	1.29	N	175250	500	187 억	1384457	N	N	2	N	N
56	20230621	120407	57	100.00	KOSDAQ	제약	N	N	N	N	N	3175	-75	5	-2.31	504324365	159346	243.06	3250	3250	3100	4225	2275	3250	3164.96	3.69	0	9922	3310	3280	3260	3230	3210	3270	3220	188	975	500	2210	5	1	37558368	1192	-1.97	1.28	12	0.42	-1612.00	2486.00	11849	20220725	-73.20	2305	20230227	37.74	5000	-36.50	20230321	2305	37.74	20230227	15700	-79.78	20220725	2305	37.74	20230227	1.29	N	175250	500	187 억	1384457	N	N	2	N	N
57	20230621	110847	57	100.00	KOSDAQ	제약	N	N	N	N	N	3155	-95	5	-2.92	310067315	97497	148.72	3250	3250	3155	4225	2275	3250	3180.28	3.69	0	7363	3310	3280	3260	3230	3210	3270	3220	188	975	500	2210	5	1	37558368	1185	-1.96	1.27	12	0.26	-1612.00	2486.00	11849	20220725	-73.37	2305	20230227	36.88	5000	-36.90	20230321	2305	36.88	20230227	15700	-79.90	20220725	2305	36.88	20230227	1.29	N	175250	500	187 억	1384457	N	N	2	N	N
58	20230621	100122	57	100.00	KOSDAQ	제약	N	N	N	N	N	3210	-40	5	-1.23	38247890	11860	18.09	3250	3250	3210	4225	2275	3250	3224.95	3.69	0	-4596	3310	3280	3260	3230	3210	3270	3220	188	975	500	2210	5	1	37558368	1206	-1.99	1.29	12	0.03	-1612.00	2486.00	11849	20220725	-72.91	2305	20230227	39.26	5000	-35.80	20230321	2305	39.26	20230227	15700	-79.55	20220725	2305	39.26	20230227	1.29	N	175250	500	187 억	1384457	N	N	2	N	N
59	20230621	090356	57	100.00	KOSDAQ	제약	N	N	N	N	N	3240	-10	5	-0.31	3524230	1086	1.66	3250	3250	3235	4225	2275	3250	3245.15	3.69	0	-694	3310	3280	3260	3230	3210	3270	3220	188	975	500	2210	5	1	37558368	1217	-2.01	1.30	12	0.00	-1612.00	2486.00	11849	20220725	-72.66	2305	20230227	40.56	5000	-35.20	20230321	2305	40.56	20230227	15700	-79.36	20220725	2305	40.56	20230227	1.29	N	175250	500	187 억	1384457	N	N	2	N	N
60	20230620	160415	57	100.00	KOSDAQ	제약	N	N	N	N	N	3250	-25	5	-0.76	212826460	65435	34.67	3290	3290	3240	4255	2295	3275	3252.49	3.70	0	-6410	3461	3367	3296	3202	3131	3332	3167	188	980	500	2220	5	1	37558368	1221	-2.02	1.31	12	0.17	-1612.00	2486.00	11849	20220725	-72.57	2305	20230227	41.00	5000	-35.00	20230321	2305	41.00	20230227	15700	-79.30	20220725	2305	41.00	20230227	1.36	N	175250	500	187 억	1390807	N	N	2	N	N
61	20230620	150401	57	100.00	KOSDAQ	제약	N	N	N	N	N	3250	-25	5	-0.76	193732050	59562	31.56	3290	3290	3240	4255	2295	3275	3252.61	3.70	0	-6323	3461	3367	3296	3202	3131	3332	3167	188	980	500	2220	5	1	37558368	1221	-2.02	1.31	12	0.16	-1612.00	2486.00	11849	20220725	-72.57	2305	20230227	41.00	5000	-35.00	20230321	2305	41.00	20230227	15700	-79.30	20220725	2305	41.00	20230227	1.36	N	175250	500	187 억	1390807	N	N	3	N	N
62	20230620	140523	57	100.00	KOSDAQ	제약	N	N	N	N	N	3255	-20	5	-0.61	156349200	48068	25.47	3290	3290	3240	4255	2295	3275	3252.67	3.70	0	-5376	3461	3367	3296	3202	3131	3332	3167	188	980	500	2220	5	1	37558368	1223	-2.02	1.31	12	0.13	-1612.00	2486.00	11849	20220725	-72.53	2305	20230227	41.21	5000	-34.90	20230321	2305	41.21	20230227	15700	-79.27	20220725	2305	41.21	20230227	1.36	N	175250	500	187 억	1390807	N	N	3	N	N
63	20230620	130557	57	100.00	KOSDAQ	제약	N	N	N	N	N	3260	-15	5	-0.46	140862035	43313	22.95	3290	3290	3240	4255	2295	3275	3252.19	3.70	0	-5239	3461	3367	3296	3202	3131	3332	3167	188	980	500	2220	5	1	37558368	1224	-2.02	1.31	12	0.12	-1612.00	2486.00	11849	20220725	-72.49	2305	20230227	41.43	5000	-34.80	20230321	2305	41.43	20230227	15700	-79.24	20220725	2305	41.43	20230227	1.36	N	175250	500	187 억	1390807	N	N	3	N	N
64	20230620	121008	57	100.00	KOSDAQ	제약	N	N	N	N	N	3245	-30	5	-0.92	131236435	40361	21.38	3290	3290	3240	4255	2295	3275	3251.57	3.70	0	-5155	3461	3367	3296	3202	3131	3332	3167	188	980	500	2220	5	1	37558368	1219	-2.01	1.31	12	0.11	-1612.00	2486.00	11849	20220725	-72.61	2305	20230227	40.78	5000	-35.10	20230321	2305	40.78	20230227	15700	-79.33	20220725	2305	40.78	20230227	1.36	N	175250	500	187 억	1390807	N	N	3	N	N
65	20230620	110801	57	100.00	KOSDAQ	제약	N	N	N	N	N	3245	-30	5	-0.92	110130225	33853	17.94	3290	3290	3240	4255	2295	3275	3253.19	3.70	0	-4182	3461	3367	3296	3202	3131	3332	3167	188	980	500	2220	5	1	37558368	1219	-2.01	1.31	12	0.09	-1612.00	2486.00	11849	20220725	-72.61	2305	20230227	40.78	5000	-35.10	20230321	2305	40.78	20230227	15700	-79.33	20220725	2305	40.78	20230227	1.36	N	175250	500	187 억	1390807	N	N	3	N	N
66	20230620	100543	57	100.00	KOSDAQ	제약	N	N	N	N	N	3265	-10	5	-0.31	74436060	22867	12.12	3290	3290	3240	4255	2295	3275	3255.17	3.70	0	-3346	3461	3367	3296	3202	3131	3332	3167	188	980	500	2220	5	1	37558368	1226	-2.03	1.31	12	0.06	-1612.00	2486.00	11849	20220725	-72.44	2305	20230227	41.65	5000	-34.70	20230321	2305	41.65	20230227	15700	-79.20	20220725	2305	41.65	20230227	1.36	N	175250	500	187 억	1390807	N	N	3	N	N
67	20230620	090955	57	100.00	KOSDAQ	제약	N	N	N	N	N	3280	5	2	0.15	14069585	4298	2.28	3290	3290	3260	4255	2295	3275	3273.52	3.70	0	-1130	3461	3367	3296	3202	3131	3332	3167	188	980	500	2220	5	1	37558368	1232	-2.03	1.32	12	0.01	-1612.00	2486.00	11849	20220725	-72.32	2305	20230227	42.30	5000	-34.40	20230321	2305	42.30	20230227	15700	-79.11	20220725	2305	42.30	20230227	1.36	N	175250	500	187 억	1390807	N	N	3	N	N
68	20230619	160814	57	100.00	KOSDAQ	제약	N	N	N	N	N	3275	-75	5	-2.24	615989385	188463	72.12	3380	3390	3225	4355	2345	3350	3268.48	3.87	0	-49330	3516	3432	3341	3257	3166	3475	3300	188	1005	500	2270	5	1	37558368	1230	-2.03	1.32	12	0.50	-1612.00	2486.00	11849	20220725	-72.36	2305	20230227	42.08	5000	-34.50	20230321	2305	42.08	20230227	15700	-79.14	20220725	2305	42.08	20230227	1.37	N	175250	500	187 억	1453816	N	N	3	N	N
69	20230619	150518	57	100.00	KOSDAQ	제약	N	N	N	N	N	3280	-70	5	-2.09	595087685	182076	69.67	3380	3390	3225	4355	2345	3350	3268.35	3.87	0	-49014	3516	3432	3341	3257	3166	3475	3300	188	1005	500	2270	5	1	37558368	1232	-2.03	1.32	12	0.48	-1612.00	2486.00	11849	20220725	-72.32	2305	20230227	42.30	5000	-34.40	20230321	2305	42.30	20230227	15700	-79.11	20220725	2305	42.30	20230227	1.37	N	175250	500	187 억	1453816	N	N	197	N	N
70	20230619	140648	57	100.00	KOSDAQ	제약	N	N	N	N	N	3255	-95	5	-2.84	552290540	168967	64.66	3380	3390	3225	4355	2345	3350	3268.63	3.87	0	-49397	3516	3432	3341	3257	3166	3475	3300	188	1005	500	2270	5	1	37558368	1223	-2.02	1.31	12	0.45	-1612.00	2486.00	11849	20220725	-72.53	2305	20230227	41.21	5000	-34.90	20230321	2305	41.21	20230227	15700	-79.27	20220725	2305	41.21	20230227	1.37	N	175250	500	187 억	1453816	N	N	197	N	N
71	20230619	130945	57	100.00	KOSDAQ	제약	N	N	N	N	N	3250	-100	5	-2.99	511336915	156335	59.82	3380	3390	3225	4355	2345	3350	3270.78	3.87	0	-46557	3516	3432	3341	3257	3166	3475	3300	188	1005	500	2270	5	1	37558368	1221	-2.02	1.31	12	0.42	-1612.00	2486.00	11849	20220725	-72.57	2305	20230227	41.00	5000	-35.00	20230321	2305	41.00	20230227	15700	-79.30	20220725	2305	41.00	20230227	1.37	N	175250	500	187 억	1453816	N	N	197	N	N
72	20230619	120536	57	100.00	KOSDAQ	제약	N	N	N	N	N	3250	-100	5	-2.99	416277450	126986	48.59	3380	3390	3240	4355	2345	3350	3278.14	3.87	0	-39628	3516	3432	3341	3257	3166	3475	3300	188	1005	500	2270	5	1	37558368	1221	-2.02	1.31	12	0.34	-1612.00	2486.00	11849	20220725	-72.57	2305	20230227	41.00	5000	-35.00	20230321	2305	41.00	20230227	15700	-79.30	20220725	2305	41.00	20230227	1.37	N	175250	500	187 억	1453816	N	N	197	N	N
73	20230619	110527	57	100.00	KOSDAQ	제약	N	N	N	N	N	3255	-95	5	-2.84	313560720	95359	36.49	3380	3390	3250	4355	2345	3350	3288.21	3.87	0	-37561	3516	3432	3341	3257	3166	3475	3300	188	1005	500	2270	5	1	37558368	1223	-2.02	1.31	12	0.25	-1612.00	2486.00	11849	20220725	-72.53	2305	20230227	41.21	5000	-34.90	20230321	2305	41.21	20230227	15700	-79.27	20220725	2305	41.21	20230227	1.37	N	175250	500	187 억	1453816	N	N	197	N	N
74	20230619	100602	57	100.00	KOSDAQ	제약	N	N	N	N	N	3285	-65	5	-1.94	194023340	58781	22.49	3380	3390	3280	4355	2345	3350	3300.78	3.87	0	-22675	3516	3432	3341	3257	3166	3475	3300	188	1005	500	2270	5	1	37558368	1234	-2.04	1.32	12	0.16	-1612.00	2486.00	11849	20220725	-72.28	2305	20230227	42.52	5000	-34.30	20230321	2305	42.52	20230227	15700	-79.08	20220725	2305	42.52	20230227	1.37	N	175250	500	187 억	1453816	N	N	197	N	N
75	20230619	090727	57	100.00	KOSDAQ	제약	N	N	N	N	N	3340	-10	5	-0.30	16917290	5062	1.94	3380	3390	3320	4355	2345	3350	3342.02	3.87	0	-1420	3516	3432	3341	3257	3166	3475	3300	188	1005	500	2270	5	1	37558368	1254	-2.07	1.34	12	0.01	-1612.00	2486.00	11849	20220725	-71.81	2305	20230227	44.90	5000	-33.20	20230321	2305	44.90	20230227	15700	-78.73	20220725	2305	44.90	20230227	1.37	N	175250	500	187 억	1453816	N	N	197	N	N
76	20230616	160339	57	100.00	KOSDAQ	제약	N	N	N	N	N	3350	90	2	2.76	875581175	260246	124.22	3250	3425	3250	4235	2285	3260	3364.46	3.67	0	71658	3366	3312	3261	3207	3156	3287	3182	188	975	500	2210	5	1	37558368	1258	-2.08	1.35	12	0.69	-1612.00	2486.00	11849	20220725	-71.73	2305	20230227	45.34	5000	-33.00	20230321	2305	45.34	20230227	15700	-78.66	20220725	2305	45.34	20230227	1.43	N	175250	500	187 억	1380011	N	N	197	N	N
77	20230616	150748	57	100.00	KOSDAQ	제약	N	N	N	N	N	3355	95	2	2.91	811930085	241195	115.13	3250	3425	3250	4235	2285	3260	3366.28	3.67	0	70866	3366	3312	3261	3207	3156	3287	3182	188	975	500	2210	5	1	37558368	1260	-2.08	1.35	12	0.64	-1612.00	2486.00	11849	20220725	-71.69	2305	20230227	45.55	5000	-32.90	20230321	2305	45.55	20230227	15700	-78.63	20220725	2305	45.55	20230227	1.43	N	175250	500	187 억	1380011	N	N	0	N	N
78	20230616	140502	57	100.00	KOSDAQ	제약	N	N	N	N	N	3355	95	2	2.91	716079095	212531	101.44	3250	3425	3250	4235	2285	3260	3369.29	3.67	0	61710	3366	3312	3261	3207	3156	3287	3182	188	975	500	2210	5	1	37558368	1260	-2.08	1.35	12	0.57	-1612.00	2486.00	11849	20220725	-71.69	2305	20230227	45.55	5000	-32.90	20230321	2305	45.55	20230227	15700	-78.63	20220725	2305	45.55	20230227	1.43	N	175250	500	187 억	1380011	N	N	0	N	N
79	20230616	130251	57	100.00	KOSDAQ	제약	N	N	N	N	N	3370	110	2	3.37	666810430	197867	94.44	3250	3425	3250	4235	2285	3260	3369.99	3.67	0	63885	3366	3312	3261	3207	3156	3287	3182	188	975	500	2210	5	1	37558368	1266	-2.09	1.36	12	0.53	-1612.00	2486.00	11849	20220725	-71.56	2305	20230227	46.20	5000	-32.60	20230321	2305	46.20	20230227	15700	-78.54	20220725	2305	46.20	20230227	1.43	N	175250	500	187 억	1380011	N	N	0	N	N
80	20230616	120605	57	100.00	KOSDAQ	제약	N	N	N	N	N	3385	125	2	3.83	618422825	183548	87.61	3250	3425	3250	4235	2285	3260	3369.27	3.67	0	63359	3366	3312	3261	3207	3156	3287	3182	188	975	500	2210	5	1	37558368	1271	-2.10	1.36	12	0.49	-1612.00	2486.00	11849	20220725	-71.43	2305	20230227	46.85	5000	-32.30	20230321	2305	46.85	20230227	15700	-78.44	20220725	2305	46.85	20230227	1.43	N	175250	500	187 억	1380011	N	N	0	N	N
81	20230616	110104	57	100.00	KOSDAQ	제약	N	N	N	N	N	3370	110	2	3.37	568127935	168662	80.50	3250	3425	3250	4235	2285	3260	3368.44	3.67	0	55422	3366	3312	3261	3207	3156	3287	3182	188	975	500	2210	5	1	37558368	1266	-2.09	1.36	12	0.45	-1612.00	2486.00	11849	20220725	-71.56	2305	20230227	46.20	5000	-32.60	20230321	2305	46.20	20230227	15700	-78.54	20220725	2305	46.20	20230227	1.43	N	175250	500	187 억	1380011	N	N	0	N	N
82	20230616	100442	57	100.00	KOSDAQ	제약	N	N	N	N	N	3380	120	2	3.68	427843025	126879	60.56	3250	3425	3250	4235	2285	3260	3372.06	3.67	0	53366	3366	3312	3261	3207	3156	3287	3182	188	975	500	2210	5	1	37558368	1269	-2.10	1.36	12	0.34	-1612.00	2486.00	11849	20220725	-71.47	2305	20230227	46.64	5000	-32.40	20230321	2305	46.64	20230227	15700	-78.47	20220725	2305	46.64	20230227	1.43	N	175250	500	187 억	1380011	N	N	0	N	N
83	20230616	090253	57	100.00	KOSDAQ	제약	N	N	N	N	N	3265	5	2	0.15	3616990	1111	0.53	3250	3265	3250	4235	2285	3260	3255.61	3.67	0	230	3366	3312	3261	3207	3156	3287	3182	188	975	500	2210	5	1	37558368	1226	-2.03	1.31	12	0.00	-1612.00	2486.00	11849	20220725	-72.44	2305	20230227	41.65	5000	-34.70	20230321	2305	41.65	20230227	15700	-79.20	20220725	2305	41.65	20230227	1.43	N	175250	500	187 억	1380011	N	N	0	N	N
84	20230615	150359	57	100.00	KOSDAQ	제약	N	N	N	N	N	3265	-55	5	-1.66	636671765	195042	74.32	3300	3315	3210	4315	2325	3320	3264.28	3.67	0	2255	3503	3411	3338	3246	3173	3457	3292	188	995	500	2250	5	1	37558368	1226	-2.03	1.31	12	0.52	-1612.00	2486.00	11849	20220725	-72.44	2305	20230227	41.65	5000	-34.70	20230321	2305	41.65	20230227	15700	-79.20	20220725	2305	41.65	20230227	1.44	N	175250	500	187 억	1378464	N	N	0	N	N
85	20230615	141015	57	100.00	KOSDAQ	제약	N	N	N	N	N	3260	-60	5	-1.81	592385140	181436	69.14	3300	3315	3210	4315	2325	3320	3264.98	3.67	0	4099	3503	3411	3338	3246	3173	3457	3292	188	995	500	2250	5	1	37558368	1224	-2.02	1.31	12	0.48	-1612.00	2486.00	11849	20220725	-72.49	2305	20230227	41.43	5000	-34.80	20230321	2305	41.43	20230227	15700	-79.24	20220725	2305	41.43	20230227	1.44	N	175250	500	187 억	1378464	N	N	0	N	N
86	20230615	130821	57	100.00	KOSDAQ	제약	N	N	N	N	N	3280	-40	5	-1.20	571999450	175187	66.76	3300	3315	3210	4315	2325	3320	3265.08	3.67	0	4183	3503	3411	3338	3246	3173	3457	3292	188	995	500	2250	5	1	37558368	1232	-2.03	1.32	12	0.47	-1612.00	2486.00	11849	20220725	-72.32	2305	20230227	42.30	5000	-34.40	20230321	2305	42.30	20230227	15700	-79.11	20220725	2305	42.30	20230227	1.44	N	175250	500	187 억	1378464	N	N	0	N	N
87	20230615	120533	57	100.00	KOSDAQ	제약	N	N	N	N	N	3270	-50	5	-1.51	527634135	161623	61.59	3300	3315	3210	4315	2325	3320	3264.60	3.67	0	5356	3503	3411	3338	3246	3173	3457	3292	188	995	500	2250	5	1	37558368	1228	-2.03	1.32	12	0.43	-1612.00	2486.00	11849	20220725	-72.40	2305	20230227	41.87	5000	-34.60	20230321	2305	41.87	20230227	15700	-79.17	20220725	2305	41.87	20230227	1.44	N	175250	500	187 억	1378464	N	N	0	N	N
88	20230615	111035	57	100.00	KOSDAQ	제약	N	N	N	N	N	3245	-75	5	-2.26	439769630	134394	51.21	3300	3315	3235	4315	2325	3320	3272.24	3.67	0	8979	3503	3411	3338	3246	3173	3457	3292	188	995	500	2250	5	1	37558368	1219	-2.01	1.31	12	0.36	-1612.00	2486.00	11849	20220725	-72.61	2305	20230227	40.78	5000	-35.10	20230321	2305	40.78	20230227	15700	-79.33	20220725	2305	40.78	20230227	1.44	N	175250	500	187 억	1378464	N	N	0	N	N
89	20230611	184456	57	100.00	KOSDAQ	제약	N	N	N	N	N	3515	290	2	8.99	4145392805	1197647	401.73	3320	3545	3255	4190	2260	3225	3461.02	3.95	164076	169007	3485	3355	3270	3140	3055	3312	3097	188	965	500	2190	5	1	37558368	1320	-2.18	1.41	12	3.19	-1612.00	2486.00	11849	20220725	-70.34	2305	20230227	52.49	5000	-29.70	20230321	2305	52.49	20230227	15700	-77.61	20220725	2305	52.49	20230227	1.45	N	175250	500	187 억	1483478	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History