KissMeData/241820/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160928	57	100.00	KOSDAQ		제약	N	N	N	N	N	7150	10	2	0.14	90683950	12681	50.22	7120	7240	7100	9280	5000	7140	7151.17	0.18	0	3558	7500	7320	7160	6980	6820	7240	6900	60	2140	500	4850	10	1	11976236	856	-18.92	2.71	12	0.11	-378.00	2639.00	26250	20220712	-72.76	7000	20230629	2.14	15600	-54.17	20230102	7000	2.14	20230629	26250	-72.76	20220712	7000	2.14	20230629	0.15	N	241820	500	59 억	21332	N	N	0	N	N
3	20230630	150929	57	100.00	KOSDAQ		제약	N	N	N	N	N	7210	70	2	0.98	82898690	11596	45.92	7120	7240	7100	9280	5000	7140	7148.90	0.18	0	3738	7500	7320	7160	6980	6820	7240	6900	60	2140	500	4850	10	1	11976236	863	-19.07	2.73	12	0.10	-378.00	2639.00	26250	20220712	-72.53	7000	20230629	3.00	15600	-53.78	20230102	7000	3.00	20230629	26250	-72.53	20220712	7000	3.00	20230629	0.15	N	241820	500	59 억	21332	N	N	0	N	N
4	20230630	140928	57	100.00	KOSDAQ		제약	N	N	N	N	N	7150	10	2	0.14	65203900	9128	36.15	7120	7240	7100	9280	5000	7140	7143.28	0.18	0	2586	7500	7320	7160	6980	6820	7240	6900	60	2140	500	4850	10	1	11976236	856	-18.92	2.71	12	0.08	-378.00	2639.00	26250	20220712	-72.76	7000	20230629	2.14	15600	-54.17	20230102	7000	2.14	20230629	26250	-72.76	20220712	7000	2.14	20230629	0.15	N	241820	500	59 억	21332	N	N	0	N	N
5	20230630	130928	57	100.00	KOSDAQ		제약	N	N	N	N	N	7190	50	2	0.70	61570940	8620	34.14	7120	7240	7100	9280	5000	7140	7142.80	0.18	0	2446	7500	7320	7160	6980	6820	7240	6900	60	2140	500	4850	10	1	11976236	861	-19.02	2.72	12	0.07	-378.00	2639.00	26250	20220712	-72.61	7000	20230629	2.71	15600	-53.91	20230102	7000	2.71	20230629	26250	-72.61	20220712	7000	2.71	20230629	0.15	N	241820	500	59 억	21332	N	N	0	N	N
6	20230630	120924	57	100.00	KOSDAQ		제약	N	N	N	N	N	7180	40	2	0.56	61312320	8584	33.99	7120	7240	7100	9280	5000	7140	7142.63	0.18	0	2446	7500	7320	7160	6980	6820	7240	6900	60	2140	500	4850	10	1	11976236	860	-18.99	2.72	12	0.07	-378.00	2639.00	26250	20220712	-72.65	7000	20230629	2.57	15600	-53.97	20230102	7000	2.57	20230629	26250	-72.65	20220712	7000	2.57	20230629	0.15	N	241820	500	59 억	21332	N	N	0	N	N
7	20230630	110926	57	100.00	KOSDAQ		제약	N	N	N	N	N	7180	40	2	0.56	59525600	8335	33.01	7120	7240	7100	9280	5000	7140	7141.64	0.18	0	2444	7500	7320	7160	6980	6820	7240	6900	60	2140	500	4850	10	1	11976236	860	-18.99	2.72	12	0.07	-378.00	2639.00	26250	20220712	-72.65	7000	20230629	2.57	15600	-53.97	20230102	7000	2.57	20230629	26250	-72.65	20220712	7000	2.57	20230629	0.15	N	241820	500	59 억	21332	N	N	0	N	N
8	20230630	100928	57	100.00	KOSDAQ		제약	N	N	N	N	N	7150	10	2	0.14	18462590	2589	10.25	7120	7240	7110	9280	5000	7140	7131.17	0.18	0	215	7500	7320	7160	6980	6820	7240	6900	60	2140	500	4850	10	1	11976236	856	-18.92	2.71	12	0.02	-378.00	2639.00	26250	20220712	-72.76	7000	20230629	2.14	15600	-54.17	20230102	7000	2.14	20230629	26250	-72.76	20220712	7000	2.14	20230629	0.15	N	241820	500	59 억	21332	N	N	0	N	N
9	20230630	090928	57	100.00	KOSDAQ		제약	N	N	N	N	N	7150	10	2	0.14	1425130	200	0.79	7120	7150	7120	9280	5000	7140	7125.65	0.18	0	0	7500	7320	7160	6980	6820	7240	6900	60	2140	500	4850	10	1	11976236	856	-18.92	2.71	12	0.00	-378.00	2639.00	26250	20220712	-72.76	7000	20230629	2.14	15600	-54.17	20230102	7000	2.14	20230629	26250	-72.76	20220712	7000	2.14	20230629	0.15	N	241820	500	59 억	21332	N	N	0	N	N
10	20230629	160922	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7140	-230	5	-3.12	180626260	25251	293.28	7290	7340	7000	9580	5160	7370	7153.23	0.19	0	-1474	7516	7442	7376	7302	7236	7410	7270	60	2210	500	5010	10	1	11976236	855	-18.89	2.71	12	0.21	-378.00	2639.00	26250	20220712	-72.80	7000	20230629	2.00	15600	-54.23	20230102	7000	2.00	20230629	26250	-72.80	20220712	7000	2.00	20230629	0.15	N	241820	500	59 억	22941	N	N	0	N	N
11	20230629	150923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7110	-260	5	-3.53	171108920	23914	277.75	7290	7340	7000	9580	5160	7370	7155.18	0.19	0	-1441	7516	7442	7376	7302	7236	7410	7270	60	2210	500	5010	10	1	11976236	852	-18.81	2.69	12	0.20	-378.00	2639.00	26250	20220712	-72.91	7000	20230629	1.57	15600	-54.42	20230102	7000	1.57	20230629	26250	-72.91	20220712	7000	1.57	20230629	0.15	N	241820	500	59 억	22941	N	N	0	N	N
12	20230629	140920	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7100	-270	5	-3.66	158498540	22137	257.11	7290	7340	7000	9580	5160	7370	7159.89	0.19	0	-1719	7516	7442	7376	7302	7236	7410	7270	60	2210	500	5010	10	1	11976236	850	-18.78	2.69	12	0.18	-378.00	2639.00	26250	20220712	-72.95	7000	20230629	1.43	15600	-54.49	20230102	7000	1.43	20230629	26250	-72.95	20220712	7000	1.43	20230629	0.15	N	241820	500	59 억	22941	N	N	0	N	N
13	20230629	130920	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7150	-220	5	-2.99	140253950	19570	227.29	7290	7340	7000	9580	5160	7370	7166.78	0.19	0	-1763	7516	7442	7376	7302	7236	7410	7270	60	2210	500	5010	10	1	11976236	856	-18.92	2.71	12	0.16	-378.00	2639.00	26250	20220712	-72.76	7000	20230629	2.14	15600	-54.17	20230102	7000	2.14	20230629	26250	-72.76	20220712	7000	2.14	20230629	0.15	N	241820	500	59 억	22941	N	N	0	N	N
14	20230629	120923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7130	-240	5	-3.26	95844340	13300	154.47	7290	7340	7100	9580	5160	7370	7206.34	0.19	0	-740	7516	7442	7376	7302	7236	7410	7270	60	2210	500	5010	10	1	11976236	854	-18.86	2.70	12	0.11	-378.00	2639.00	26250	20220712	-72.84	7100	20230629	0.42	15600	-54.29	20230102	7100	0.42	20230629	26250	-72.84	20220712	7100	0.42	20230629	0.15	N	241820	500	59 억	22941	N	N	0	N	N
15	20230629	110924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7170	-200	5	-2.71	79114050	10947	127.14	7290	7340	7150	9580	5160	7370	7227.01	0.19	0	-572	7516	7442	7376	7302	7236	7410	7270	60	2210	500	5010	10	1	11976236	859	-18.97	2.72	12	0.09	-378.00	2639.00	26250	20220712	-72.69	7150	20230629	0.28	15600	-54.04	20230102	7150	0.28	20230629	26250	-72.69	20220712	7150	0.28	20230629	0.15	N	241820	500	59 억	22941	N	N	0	N	N
16	20230629	100926	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7280	-90	5	-1.22	26613390	3672	42.65	7290	7340	7200	9580	5160	7370	7247.66	0.19	0	501	7516	7442	7376	7302	7236	7410	7270	60	2210	500	5010	10	1	11976236	872	-19.26	2.76	12	0.03	-378.00	2639.00	26250	20220712	-72.27	7200	20230629	1.11	15600	-53.33	20230102	7200	1.11	20230629	26250	-72.27	20220712	7200	1.11	20230629	0.15	N	241820	500	59 억	22941	N	N	0	N	N
17	20230629	090836	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7270	-100	5	-1.36	7782530	1070	12.43	7290	7300	7260	9580	5160	7370	7273.39	0.19	0	332	7516	7442	7376	7302	7236	7410	7270	60	2210	500	5010	10	1	11976236	871	-19.23	2.75	12	0.01	-378.00	2639.00	26250	20220712	-72.30	7260	20230629	0.14	15600	-53.40	20230102	7260	0.14	20230629	26250	-72.30	20220712	7260	0.14	20230629	0.15	N	241820	500	59 억	22941	N	N	0	N	N
18	20230628	160910	57	100.00	KOSDAQ		제약	N	N	N	N	N	7370	-20	5	-0.27	63166030	8610	92.97	7390	7450	7310	9600	5180	7390	7336.12	0.19	0	103	7556	7472	7386	7302	7216	7430	7260	60	2210	500	5020	10	1	11976236	883	-19.50	2.79	12	0.07	-378.00	2639.00	26250	20220712	-71.92	7300	20230627	0.96	15600	-52.76	20230102	7300	0.96	20230627	26250	-71.92	20220712	7300	0.96	20230627	0.15	N	241820	500	59 억	22838	N	N	0	N	N
19	20230628	150918	57	100.00	KOSDAQ		제약	N	N	N	N	N	7330	-60	5	-0.81	57763340	7876	85.04	7390	7450	7310	9600	5180	7390	7334.10	0.19	0	157	7556	7472	7386	7302	7216	7430	7260	60	2210	500	5020	10	1	11976236	878	-19.39	2.78	12	0.07	-378.00	2639.00	26250	20220712	-72.08	7300	20230627	0.41	15600	-53.01	20230102	7300	0.41	20230627	26250	-72.08	20220712	7300	0.41	20230627	0.15	N	241820	500	59 억	22838	N	N	0	N	N
20	20230628	140916	57	100.00	KOSDAQ		제약	N	N	N	N	N	7380	-10	5	-0.14	48775140	6648	71.78	7390	7450	7310	9600	5180	7390	7336.81	0.19	0	160	7556	7472	7386	7302	7216	7430	7260	60	2210	500	5020	10	1	11976236	884	-19.52	2.80	12	0.06	-378.00	2639.00	26250	20220712	-71.89	7300	20230627	1.10	15600	-52.69	20230102	7300	1.10	20230627	26250	-71.89	20220712	7300	1.10	20230627	0.15	N	241820	500	59 억	22838	N	N	0	N	N
21	20230628	130916	57	100.00	KOSDAQ		제약	N	N	N	N	N	7380	-10	5	-0.14	47698440	6502	70.21	7390	7450	7310	9600	5180	7390	7335.96	0.19	0	189	7556	7472	7386	7302	7216	7430	7260	60	2210	500	5020	10	1	11976236	884	-19.52	2.80	12	0.05	-378.00	2639.00	26250	20220712	-71.89	7300	20230627	1.10	15600	-52.69	20230102	7300	1.10	20230627	26250	-71.89	20220712	7300	1.10	20230627	0.15	N	241820	500	59 억	22838	N	N	0	N	N
22	20230628	120928	57	100.00	KOSDAQ		제약	N	N	N	N	N	7310	-80	5	-1.08	44243510	6032	65.13	7390	7450	7310	9600	5180	7390	7334.80	0.19	0	193	7556	7472	7386	7302	7216	7430	7260	60	2210	500	5020	10	1	11976236	875	-19.34	2.77	12	0.05	-378.00	2639.00	26250	20220712	-72.15	7300	20230627	0.14	15600	-53.14	20230102	7300	0.14	20230627	26250	-72.15	20220712	7300	0.14	20230627	0.15	N	241820	500	59 억	22838	N	N	0	N	N
23	20230628	110923	57	100.00	KOSDAQ		제약	N	N	N	N	N	7340	-50	5	-0.68	39437300	5375	58.04	7390	7450	7310	9600	5180	7390	7337.17	0.19	0	184	7556	7472	7386	7302	7216	7430	7260	60	2210	500	5020	10	1	11976236	879	-19.42	2.78	12	0.04	-378.00	2639.00	26250	20220712	-72.04	7300	20230627	0.55	15600	-52.95	20230102	7300	0.55	20230627	26250	-72.04	20220712	7300	0.55	20230627	0.15	N	241820	500	59 억	22838	N	N	0	N	N
24	20230628	100923	57	100.00	KOSDAQ		제약	N	N	N	N	N	7340	-50	5	-0.68	20865230	2839	30.66	7390	7450	7320	9600	5180	7390	7349.50	0.19	0	185	7556	7472	7386	7302	7216	7430	7260	60	2210	500	5020	10	1	11976236	879	-19.42	2.78	12	0.02	-378.00	2639.00	26250	20220712	-72.04	7300	20230627	0.55	15600	-52.95	20230102	7300	0.55	20230627	26250	-72.04	20220712	7300	0.55	20230627	0.15	N	241820	500	59 억	22838	N	N	0	N	N
25	20230628	090919	57	100.00	KOSDAQ		제약	N	N	N	N	N	7350	-40	5	-0.54	3693410	499	5.39	7390	7450	7350	9600	5180	7390	7401.62	0.19	0	-133	7556	7472	7386	7302	7216	7430	7260	60	2210	500	5020	10	1	11976236	880	-19.44	2.79	12	0.00	-378.00	2639.00	26250	20220712	-72.00	7300	20230627	0.68	15600	-52.88	20230102	7300	0.68	20230627	26250	-72.00	20220712	7300	0.68	20230627	0.15	N	241820	500	59 억	22838	N	N	0	N	N
26	20230627	160918	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7390	-10	5	-0.14	67548890	9181	30.67	7400	7470	7300	9620	5180	7400	7357.47	0.20	0	-1548	8073	7736	7543	7206	7013	7640	7110	60	2220	500	5030	10	1	11976236	885	-19.55	2.80	12	0.08	-378.00	2639.00	26250	20220712	-71.85	7300	20230627	1.23	15600	-52.63	20230102	7300	1.23	20230627	26250	-71.85	20220712	7300	1.23	20230627	0.15	N	241820	500	59 억	24502	N	N	0	N	N
27	20230627	150925	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7360	-40	5	-0.54	61990220	8428	28.16	7400	7470	7300	9620	5180	7400	7355.27	0.20	0	-1372	8073	7736	7543	7206	7013	7640	7110	60	2220	500	5030	10	1	11976236	881	-19.47	2.79	12	0.07	-378.00	2639.00	26250	20220712	-71.96	7300	20230627	0.82	15600	-52.82	20230102	7300	0.82	20230627	26250	-71.96	20220712	7300	0.82	20230627	0.15	N	241820	500	59 억	24502	N	N	0	N	N
28	20230627	140935	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7390	-10	5	-0.14	56564410	7688	25.68	7400	7470	7300	9620	5180	7400	7357.49	0.20	0	-1372	8073	7736	7543	7206	7013	7640	7110	60	2220	500	5030	10	1	11976236	885	-19.55	2.80	12	0.06	-378.00	2639.00	26250	20220712	-71.85	7300	20230627	1.23	15600	-52.63	20230102	7300	1.23	20230627	26250	-71.85	20220712	7300	1.23	20230627	0.15	N	241820	500	59 억	24502	N	N	0	N	N
29	20230627	130932	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7400	0	3	0.00	51206890	6964	23.27	7400	7470	7300	9620	5180	7400	7353.09	0.20	0	-1372	8073	7736	7543	7206	7013	7640	7110	60	2220	500	5030	10	1	11976236	886	-19.58	2.80	12	0.06	-378.00	2639.00	26250	20220712	-71.81	7300	20230627	1.37	15600	-52.56	20230102	7300	1.37	20230627	26250	-71.81	20220712	7300	1.37	20230627	0.15	N	241820	500	59 억	24502	N	N	0	N	N
30	20230627	120933	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7400	0	3	0.00	42208100	5747	19.20	7400	7470	7300	9620	5180	7400	7344.37	0.20	0	-684	8073	7736	7543	7206	7013	7640	7110	60	2220	500	5030	10	1	11976236	886	-19.58	2.80	12	0.05	-378.00	2639.00	26250	20220712	-71.81	7300	20230627	1.37	15600	-52.56	20230102	7300	1.37	20230627	26250	-71.81	20220712	7300	1.37	20230627	0.15	N	241820	500	59 억	24502	N	N	0	N	N
31	20230627	110941	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7420	20	2	0.27	40040900	5454	18.22	7400	7470	7300	9620	5180	7400	7341.57	0.20	0	-585	8073	7736	7543	7206	7013	7640	7110	60	2220	500	5030	10	1	11976236	889	-19.63	2.81	12	0.05	-378.00	2639.00	26250	20220712	-71.73	7300	20230627	1.64	15600	-52.44	20230102	7300	1.64	20230627	26250	-71.73	20220712	7300	1.64	20230627	0.15	N	241820	500	59 억	24502	N	N	0	N	N
32	20230627	100913	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7310	-90	5	-1.22	26733160	3643	12.17	7400	7470	7300	9620	5180	7400	7338.23	0.20	0	33	8073	7736	7543	7206	7013	7640	7110	60	2220	500	5030	10	1	11976236	875	-19.34	2.77	12	0.03	-378.00	2639.00	26250	20220712	-72.15	7300	20230627	0.14	15600	-53.14	20230102	7300	0.14	20230627	26250	-72.15	20220712	7300	0.14	20230627	0.15	N	241820	500	59 억	24502	N	N	0	N	N
33	20230627	090918	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7450	50	2	0.68	3589490	487	1.63	7400	7470	7340	9620	5180	7400	7370.62	0.20	0	-37	8073	7736	7543	7206	7013	7640	7110	60	2220	500	5030	10	1	11976236	892	-19.71	2.82	12	0.00	-378.00	2639.00	26250	20220712	-71.62	7340	20230627	1.50	15600	-52.24	20230102	7340	1.50	20230627	26250	-71.62	20220712	7340	1.50	20230627	0.15	N	241820	500	59 억	24502	N	N	0	N	N
34	20230626	160917	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7400	-180	5	-2.37	223451930	29799	395.74	7560	7880	7350	9850	5310	7580	7498.64	0.17	0	4476	7786	7682	7606	7502	7426	7735	7555	60	2270	500	5150	10	1	11976236	886	-19.58	2.80	12	0.25	-378.00	2639.00	26250	20220712	-71.81	7350	20230626	0.68	15600	-52.56	20230102	7350	0.68	20230626	26250	-71.81	20220712	7350	0.68	20230626	0.16	N	241820	500	59 억	20050	N	N	0	N	N
35	20230626	150923	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7390	-190	5	-2.51	217869390	29045	385.72	7560	7880	7350	9850	5310	7580	7501.10	0.17	0	4658	7786	7682	7606	7502	7426	7735	7555	60	2270	500	5150	10	1	11976236	885	-19.55	2.80	12	0.24	-378.00	2639.00	26250	20220712	-71.85	7350	20230626	0.54	15600	-52.63	20230102	7350	0.54	20230626	26250	-71.85	20220712	7350	0.54	20230626	0.16	N	241820	500	59 억	20050	N	N	0	N	N
36	20230626	140921	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7400	-180	5	-2.37	194248660	25850	343.29	7560	7880	7350	9850	5310	7580	7514.45	0.17	0	3814	7786	7682	7606	7502	7426	7735	7555	60	2270	500	5150	10	1	11976236	886	-19.58	2.80	12	0.22	-378.00	2639.00	26250	20220712	-71.81	7350	20230626	0.68	15600	-52.56	20230102	7350	0.68	20230626	26250	-71.81	20220712	7350	0.68	20230626	0.16	N	241820	500	59 억	20050	N	N	0	N	N
37	20230626	130915	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7500	-80	5	-1.06	146558430	19431	258.05	7560	7880	7350	9850	5310	7580	7542.51	0.17	0	-538	7786	7682	7606	7502	7426	7735	7555	60	2270	500	5150	10	1	11976236	898	-19.84	2.84	12	0.16	-378.00	2639.00	26250	20220712	-71.43	7350	20230626	2.04	15600	-51.92	20230102	7350	2.04	20230626	26250	-71.43	20220712	7350	2.04	20230626	0.16	N	241820	500	59 억	20050	N	N	0	N	N
38	20230626	120917	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7590	10	2	0.13	137034670	18158	241.14	7560	7880	7350	9850	5310	7580	7546.79	0.17	0	-420	7786	7682	7606	7502	7426	7735	7555	60	2270	500	5150	10	1	11976236	909	-20.08	2.88	12	0.15	-378.00	2639.00	26250	20220712	-71.09	7350	20230626	3.27	15600	-51.35	20230102	7350	3.27	20230626	26250	-71.09	20220712	7350	3.27	20230626	0.16	N	241820	500	59 억	20050	N	N	0	N	N
39	20230626	110916	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7640	60	2	0.79	132025310	17501	232.42	7560	7880	7350	9850	5310	7580	7543.87	0.17	0	-186	7786	7682	7606	7502	7426	7735	7555	60	2270	500	5150	10	1	11976236	915	-20.21	2.90	12	0.15	-378.00	2639.00	26250	20220712	-70.90	7350	20230626	3.95	15600	-51.03	20230102	7350	3.95	20230626	26250	-70.90	20220712	7350	3.95	20230626	0.16	N	241820	500	59 억	20050	N	N	0	N	N
40	20230626	100916	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7510	-70	5	-0.92	96712630	12826	170.33	7560	7880	7350	9850	5310	7580	7540.36	0.17	0	-449	7786	7682	7606	7502	7426	7735	7555	60	2270	500	5150	10	1	11976236	899	-19.87	2.85	12	0.11	-378.00	2639.00	26250	20220712	-71.39	7350	20230626	2.18	15600	-51.86	20230102	7350	2.18	20230626	26250	-71.39	20220712	7350	2.18	20230626	0.16	N	241820	500	59 억	20050	N	N	0	N	N
41	20230626	090920	57	100.00	KOSDAQ		제약	N	N	N	N	N	7420	-160	5	-2.11	4963620	664	8.82	7560	7570	7420	9850	5310	7580	7475.33	0.17	0	21	7786	7682	7606	7502	7426	7735	7555	60	2270	500	5150	10	1	11976236	889	-19.63	2.81	12	0.01	-378.00	2639.00	26250	20220712	-71.73	7410	20230615	0.13	15600	-52.44	20230102	7410	0.13	20230615	26250	-71.73	20220712	7410	0.13	20230615	0.16	N	241820	500	59 억	20050	N	N	0	N	N
42	20230623	182026	57	100.00	KOSDAQ		제약	N	N	N	N	N	7580	0	3	0.00	57163600	7530	100.94	7540	7710	7530	9850	5310	7580	7591.50	0.17	0	-367	7780	7680	7590	7490	7400	7675	7485	60	2270	500	5150	10	1	11976236	908	-20.05	2.87	12	0.06	-378.00	2639.00	26250	20220712	-71.12	7410	20230615	2.29	15600	-51.41	20230102	7410	2.29	20230615	26250	-71.12	20220712	7410	2.29	20230615	0.16	N	241820	500	59 억	20418	N	N	0	N	N
43	20230623	140735	57	100.00	KOSDAQ		제약	N	N	N	N	N	7620	40	2	0.53	40844330	5375	72.05	7540	7710	7540	9850	5310	7580	7598.95	0.17	0	-324	7780	7680	7590	7490	7400	7675	7485	60	2270	500	5150	10	1	11976236	913	-20.16	2.89	12	0.04	-378.00	2639.00	26250	20220712	-70.97	7410	20230615	2.83	15600	-51.15	20230102	7410	2.83	20230615	26250	-70.97	20220712	7410	2.83	20230615	0.16	N	241820	500	59 억	20418	N	N	0	N	N
44	20230622	160153	57	100.00	KOSDAQ		제약	N	N	N	N	N	7580	0	3	0.00	56489300	7432	89.32	7580	7690	7500	9850	5310	7580	7601.69	0.17	0	-483	8093	7836	7693	7436	7293	7765	7365	60	2270	500	5150	10	1	11976236	908	-20.05	2.87	12	0.06	-378.00	2639.00	26250	20220712	-71.12	7410	20230615	2.29	15600	-51.41	20230102	7410	2.29	20230615	26250	-71.12	20220712	7410	2.29	20230615	0.16	N	241820	500	59 억	20891	N	N	0	N	N
45	20230622	150657	57	100.00	KOSDAQ		제약	N	N	N	N	N	7590	10	2	0.13	45854120	6029	72.46	7580	7690	7500	9850	5310	7580	7605.59	0.17	0	-483	8093	7836	7693	7436	7293	7765	7365	60	2270	500	5150	10	1	11976236	909	-20.08	2.88	12	0.05	-378.00	2639.00	26250	20220712	-71.09	7410	20230615	2.43	15600	-51.35	20230102	7410	2.43	20230615	26250	-71.09	20220712	7410	2.43	20230615	0.16	N	241820	500	59 억	20891	N	N	0	N	N
46	20230622	140651	57	100.00	KOSDAQ		제약	N	N	N	N	N	7570	-10	5	-0.13	37013390	4861	58.42	7580	7690	7500	9850	5310	7580	7614.36	0.17	0	-443	8093	7836	7693	7436	7293	7765	7365	60	2270	500	5150	10	1	11976236	907	-20.03	2.87	12	0.04	-378.00	2639.00	26250	20220712	-71.16	7410	20230615	2.16	15600	-51.47	20230102	7410	2.16	20230615	26250	-71.16	20220712	7410	2.16	20230615	0.16	N	241820	500	59 억	20891	N	N	0	N	N
47	20230622	130643	57	100.00	KOSDAQ		제약	N	N	N	N	N	7630	50	2	0.66	30873870	4050	48.67	7580	7690	7500	9850	5310	7580	7623.18	0.17	0	-590	8093	7836	7693	7436	7293	7765	7365	60	2270	500	5150	10	1	11976236	914	-20.19	2.89	12	0.03	-378.00	2639.00	26250	20220712	-70.93	7410	20230615	2.97	15600	-51.09	20230102	7410	2.97	20230615	26250	-70.93	20220712	7410	2.97	20230615	0.16	N	241820	500	59 억	20891	N	N	0	N	N
48	20230622	120959	57	100.00	KOSDAQ		제약	N	N	N	N	N	7630	50	2	0.66	23773500	3121	37.51	7580	7690	7500	9850	5310	7580	7617.27	0.17	0	-430	8093	7836	7693	7436	7293	7765	7365	60	2270	500	5150	10	1	11976236	914	-20.19	2.89	12	0.03	-378.00	2639.00	26250	20220712	-70.93	7410	20230615	2.97	15600	-51.09	20230102	7410	2.97	20230615	26250	-70.93	20220712	7410	2.97	20230615	0.16	N	241820	500	59 억	20891	N	N	0	N	N
49	20230622	111023	57	100.00	KOSDAQ		제약	N	N	N	N	N	7630	50	2	0.66	19821950	2605	31.31	7580	7690	7500	9850	5310	7580	7609.19	0.17	0	-85	8093	7836	7693	7436	7293	7765	7365	60	2270	500	5150	10	1	11976236	914	-20.19	2.89	12	0.02	-378.00	2639.00	26250	20220712	-70.93	7410	20230615	2.97	15600	-51.09	20230102	7410	2.97	20230615	26250	-70.93	20220712	7410	2.97	20230615	0.16	N	241820	500	59 억	20891	N	N	0	N	N
50	20230622	100523	57	100.00	KOSDAQ		제약	N	N	N	N	N	7630	50	2	0.66	9835940	1297	15.59	7580	7680	7500	9850	5310	7580	7583.61	0.17	0	-68	8093	7836	7693	7436	7293	7765	7365	60	2270	500	5150	10	1	11976236	914	-20.19	2.89	12	0.01	-378.00	2639.00	26250	20220712	-70.93	7410	20230615	2.97	15600	-51.09	20230102	7410	2.97	20230615	26250	-70.93	20220712	7410	2.97	20230615	0.16	N	241820	500	59 억	20891	N	N	0	N	N
51	20230622	091032	57	100.00	KOSDAQ		제약	N	N	N	N	N	7520	-60	5	-0.79	5029910	665	7.99	7580	7680	7500	9850	5310	7580	7563.77	0.17	0	51	8093	7836	7693	7436	7293	7765	7365	60	2270	500	5150	10	1	11976236	901	-19.89	2.85	12	0.01	-378.00	2639.00	26250	20220712	-71.35	7410	20230615	1.48	15600	-51.79	20230102	7410	1.48	20230615	26250	-71.35	20220712	7410	1.48	20230615	0.16	N	241820	500	59 억	20891	N	N	0	N	N
52	20230621	160702	57	100.00	KOSDAQ		제약	N	N	N	N	N	7580	-200	5	-2.57	63231360	8258	34.09	7650	7950	7550	10110	5450	7780	7659.64	0.18	0	-1237	8213	7996	7753	7536	7293	8105	7645	60	2330	500	5290	10	1	11976236	908	-20.05	2.87	12	0.07	-378.00	2639.00	26250	20220712	-71.12	7410	20230615	2.29	15600	-51.41	20230102	7410	2.29	20230615	26250	-71.12	20220712	7410	2.29	20230615	0.16	N	241820	500	59 억	22122	N	N	0	N	N
53	20230621	150231	57	100.00	KOSDAQ		제약	N	N	N	N	N	7580	-200	5	-2.57	57334420	7480	30.88	7650	7950	7550	10110	5450	7780	7665.03	0.18	0	-1031	8213	7996	7753	7536	7293	8105	7645	60	2330	500	5290	10	1	11976236	908	-20.05	2.87	12	0.06	-378.00	2639.00	26250	20220712	-71.12	7410	20230615	2.29	15600	-51.41	20230102	7410	2.29	20230615	26250	-71.12	20220712	7410	2.29	20230615	0.16	N	241820	500	59 억	22122	N	N	0	N	N
54	20230621	140239	57	100.00	KOSDAQ		제약	N	N	N	N	N	7570	-210	5	-2.70	47858200	6228	25.71	7650	7950	7570	10110	5450	7780	7684.36	0.18	0	-709	8213	7996	7753	7536	7293	8105	7645	60	2330	500	5290	10	1	11976236	907	-20.03	2.87	12	0.05	-378.00	2639.00	26250	20220712	-71.16	7410	20230615	2.16	15600	-51.47	20230102	7410	2.16	20230615	26250	-71.16	20220712	7410	2.16	20230615	0.16	N	241820	500	59 억	22122	N	N	0	N	N
55	20230621	130832	57	100.00	KOSDAQ		제약	N	N	N	N	N	7710	-70	5	-0.90	26622570	3440	14.20	7650	7950	7650	10110	5450	7780	7739.12	0.18	0	-444	8213	7996	7753	7536	7293	8105	7645	60	2330	500	5290	10	1	11976236	923	-20.40	2.92	12	0.03	-378.00	2639.00	26250	20220712	-70.63	7410	20230615	4.05	15600	-50.58	20230102	7410	4.05	20230615	26250	-70.63	20220712	7410	4.05	20230615	0.16	N	241820	500	59 억	22122	N	N	0	N	N
56	20230621	120534	57	100.00	KOSDAQ		제약	N	N	N	N	N	7760	-20	5	-0.26	23223660	2999	12.38	7650	7950	7650	10110	5450	7780	7743.80	0.18	0	-434	8213	7996	7753	7536	7293	8105	7645	60	2330	500	5290	10	1	11976236	929	-20.53	2.94	12	0.03	-378.00	2639.00	26250	20220712	-70.44	7410	20230615	4.72	15600	-50.26	20230102	7410	4.72	20230615	26250	-70.44	20220712	7410	4.72	20230615	0.16	N	241820	500	59 억	22122	N	N	0	N	N
57	20230621	110422	57	100.00	KOSDAQ		제약	N	N	N	N	N	7800	20	2	0.26	21100310	2726	11.25	7650	7950	7650	10110	5450	7780	7740.39	0.18	0	-413	8213	7996	7753	7536	7293	8105	7645	60	2330	500	5290	10	1	11976236	934	-20.63	2.96	12	0.02	-378.00	2639.00	26250	20220712	-70.29	7410	20230615	5.26	15600	-50.00	20230102	7410	5.26	20230615	26250	-70.29	20220712	7410	5.26	20230615	0.16	N	241820	500	59 억	22122	N	N	0	N	N
58	20230621	100633	57	100.00	KOSDAQ		제약	N	N	N	N	N	7790	10	2	0.13	12183780	1576	6.51	7650	7950	7650	10110	5450	7780	7730.82	0.18	0	39	8213	7996	7753	7536	7293	8105	7645	60	2330	500	5290	10	1	11976236	933	-20.61	2.95	12	0.01	-378.00	2639.00	26250	20220712	-70.32	7410	20230615	5.13	15600	-50.06	20230102	7410	5.13	20230615	26250	-70.32	20220712	7410	5.13	20230615	0.16	N	241820	500	59 억	22122	N	N	0	N	N
59	20230621	090118	57	100.00	KOSDAQ		제약	N	N	N	N	N	7950	170	2	2.19	792800	102	0.42	7650	7950	7650	10110	5450	7780	7772.55	0.18	0	-6	8213	7996	7753	7536	7293	8105	7645	60	2330	500	5290	10	1	11976236	952	-21.03	3.01	12	0.00	-378.00	2639.00	26250	20220712	-69.71	7410	20230615	7.29	15600	-49.04	20230102	7410	7.29	20230615	26250	-69.71	20220712	7410	7.29	20230615	0.16	N	241820	500	59 억	22122	N	N	0	N	N
60	20230620	160823	57	100.00	KOSDAQ		제약	N	N	N	N	N	7780	-80	5	-1.02	186969660	24211	117.36	7770	7970	7510	10210	5510	7860	7722.49	0.20	0	-1673	8206	8032	7816	7642	7426	8120	7730	60	2350	500	5340	10	1	11976236	932	-20.58	2.95	12	0.20	-378.00	2639.00	26250	20220712	-70.36	7410	20230615	4.99	15600	-50.13	20230102	7410	4.99	20230615	26250	-70.36	20220712	7410	4.99	20230615	0.16	N	241820	500	59 억	23795	N	N	0	N	N
61	20230620	151004	57	100.00	KOSDAQ		제약	N	N	N	N	N	7790	-70	5	-0.89	184877820	23942	116.06	7770	7970	7510	10210	5510	7860	7721.90	0.20	0	-1564	8206	8032	7816	7642	7426	8120	7730	60	2350	500	5340	10	1	11976236	933	-20.61	2.95	12	0.20	-378.00	2639.00	26250	20220712	-70.32	7410	20230615	5.13	15600	-50.06	20230102	7410	5.13	20230615	26250	-70.32	20220712	7410	5.13	20230615	0.16	N	241820	500	59 억	23795	N	N	0	N	N
62	20230620	140651	57	100.00	KOSDAQ		제약	N	N	N	N	N	7630	-230	5	-2.93	144441520	18713	90.71	7770	7970	7510	10210	5510	7860	7718.78	0.20	0	2226	8206	8032	7816	7642	7426	8120	7730	60	2350	500	5340	10	1	11976236	914	-20.19	2.89	12	0.16	-378.00	2639.00	26250	20220712	-70.93	7410	20230615	2.97	15600	-51.09	20230102	7410	2.97	20230615	26250	-70.93	20220712	7410	2.97	20230615	0.16	N	241820	500	59 억	23795	N	N	0	N	N
63	20230620	130627	57	100.00	KOSDAQ		제약	N	N	N	N	N	7680	-180	5	-2.29	139958350	18125	87.86	7770	7970	7510	10210	5510	7860	7721.84	0.20	0	2240	8206	8032	7816	7642	7426	8120	7730	60	2350	500	5340	10	1	11976236	920	-20.32	2.91	12	0.15	-378.00	2639.00	26250	20220712	-70.74	7410	20230615	3.64	15600	-50.77	20230102	7410	3.64	20230615	26250	-70.74	20220712	7410	3.64	20230615	0.16	N	241820	500	59 억	23795	N	N	0	N	N
64	20230620	120112	57	100.00	KOSDAQ		제약	N	N	N	N	N	7690	-170	5	-2.16	131890080	17070	82.75	7770	7970	7510	10210	5510	7860	7726.43	0.20	0	2286	8206	8032	7816	7642	7426	8120	7730	60	2350	500	5340	10	1	11976236	921	-20.34	2.91	12	0.14	-378.00	2639.00	26250	20220712	-70.70	7410	20230615	3.78	15600	-50.71	20230102	7410	3.78	20230615	26250	-70.70	20220712	7410	3.78	20230615	0.16	N	241820	500	59 억	23795	N	N	0	N	N
65	20230620	110629	57	100.00	KOSDAQ		제약	N	N	N	N	N	7650	-210	5	-2.67	130706740	16916	82.00	7770	7970	7510	10210	5510	7860	7726.81	0.20	0	2369	8206	8032	7816	7642	7426	8120	7730	60	2350	500	5340	10	1	11976236	916	-20.24	2.90	12	0.14	-378.00	2639.00	26250	20220712	-70.86	7410	20230615	3.24	15600	-50.96	20230102	7410	3.24	20230615	26250	-70.86	20220712	7410	3.24	20230615	0.16	N	241820	500	59 억	23795	N	N	0	N	N
66	20230620	101026	57	100.00	KOSDAQ		제약	N	N	N	N	N	7630	-230	5	-2.93	107513300	13869	67.23	7770	7970	7620	10210	5510	7860	7752.06	0.20	0	1783	8206	8032	7816	7642	7426	8120	7730	60	2350	500	5340	10	1	11976236	914	-20.19	2.89	12	0.12	-378.00	2639.00	26250	20220712	-70.93	7410	20230615	2.97	15600	-51.09	20230102	7410	2.97	20230615	26250	-70.93	20220712	7410	2.97	20230615	0.16	N	241820	500	59 억	23795	N	N	0	N	N
67	20230620	090613	57	100.00	KOSDAQ		제약	N	N	N	N	N	7840	-20	5	-0.25	3550060	457	2.22	7770	7840	7750	10210	5510	7860	7768.18	0.20	0	0	8206	8032	7816	7642	7426	8120	7730	60	2350	500	5340	10	1	11976236	939	-20.74	2.97	12	0.00	-378.00	2639.00	26250	20220712	-70.13	7410	20230615	5.80	15600	-49.74	20230102	7410	5.80	20230615	26250	-70.13	20220712	7410	5.80	20230615	0.16	N	241820	500	59 억	23795	N	N	0	N	N
68	20230619	160527	57	100.00	KOSDAQ		제약	N	N	N	N	N	7860	200	2	2.61	161827130	20577	91.21	7680	7990	7600	9950	5370	7660	7864.47	0.18	0	2124	7986	7822	7616	7452	7246	7905	7535	60	2290	500	5200	10	1	11976236	941	-20.79	2.98	12	0.17	-378.00	2639.00	26250	20220712	-70.06	7410	20230615	6.07	15600	-49.62	20230102	7410	6.07	20230615	26250	-70.06	20220712	7410	6.07	20230615	0.16	N	241820	500	59 억	21498	N	N	0	N	N
69	20230619	150213	57	100.00	KOSDAQ		제약	N	N	N	N	N	7970	310	2	4.05	155998230	19842	87.95	7680	7990	7600	9950	5370	7660	7862.02	0.18	0	2302	7986	7822	7616	7452	7246	7905	7535	60	2290	500	5200	10	1	11976236	955	-21.08	3.02	12	0.17	-378.00	2639.00	26250	20220712	-69.64	7410	20230615	7.56	15600	-48.91	20230102	7410	7.56	20230615	26250	-69.64	20220712	7410	7.56	20230615	0.16	N	241820	500	59 억	21498	N	N	0	N	N
70	20230619	140630	57	100.00	KOSDAQ		제약	N	N	N	N	N	7900	240	2	3.13	97610460	12475	55.29	7680	7910	7600	9950	5370	7660	7824.49	0.18	0	-901	7986	7822	7616	7452	7246	7905	7535	60	2290	500	5200	10	1	11976236	946	-20.90	2.99	12	0.10	-378.00	2639.00	26250	20220712	-69.90	7410	20230615	6.61	15600	-49.36	20230102	7410	6.61	20230615	26250	-69.90	20220712	7410	6.61	20230615	0.16	N	241820	500	59 억	21498	N	N	0	N	N
71	20230619	130924	57	100.00	KOSDAQ		제약	N	N	N	N	N	7880	220	2	2.87	86514450	11066	49.05	7680	7910	7600	9950	5370	7660	7818.04	0.18	0	-853	7986	7822	7616	7452	7246	7905	7535	60	2290	500	5200	10	1	11976236	944	-20.85	2.99	12	0.09	-378.00	2639.00	26250	20220712	-69.98	7410	20230615	6.34	15600	-49.49	20230102	7410	6.34	20230615	26250	-69.98	20220712	7410	6.34	20230615	0.16	N	241820	500	59 억	21498	N	N	0	N	N
72	20230619	120837	57	100.00	KOSDAQ		제약	N	N	N	N	N	7880	220	2	2.87	72243070	9255	41.02	7680	7910	7600	9950	5370	7660	7805.84	0.18	0	-143	7986	7822	7616	7452	7246	7905	7535	60	2290	500	5200	10	1	11976236	944	-20.85	2.99	12	0.08	-378.00	2639.00	26250	20220712	-69.98	7410	20230615	6.34	15600	-49.49	20230102	7410	6.34	20230615	26250	-69.98	20220712	7410	6.34	20230615	0.16	N	241820	500	59 억	21498	N	N	0	N	N
73	20230619	110807	57	100.00	KOSDAQ		제약	N	N	N	N	N	7870	210	2	2.74	66764270	8560	37.94	7680	7910	7600	9950	5370	7660	7799.56	0.18	0	103	7986	7822	7616	7452	7246	7905	7535	60	2290	500	5200	10	1	11976236	943	-20.82	2.98	12	0.07	-378.00	2639.00	26250	20220712	-70.02	7410	20230615	6.21	15600	-49.55	20230102	7410	6.21	20230615	26250	-70.02	20220712	7410	6.21	20230615	0.16	N	241820	500	59 억	21498	N	N	0	N	N
74	20230619	100906	57	100.00	KOSDAQ		제약	N	N	N	N	N	7840	180	2	2.35	30989120	4021	17.82	7680	7840	7600	9950	5370	7660	7706.82	0.18	0	164	7986	7822	7616	7452	7246	7905	7535	60	2290	500	5200	10	1	11976236	939	-20.74	2.97	12	0.03	-378.00	2639.00	26250	20220712	-70.13	7410	20230615	5.80	15600	-49.74	20230102	7410	5.80	20230615	26250	-70.13	20220712	7410	5.80	20230615	0.16	N	241820	500	59 억	21498	N	N	0	N	N
75	20230619	090420	57	100.00	KOSDAQ		제약	N	N	N	N	N	7750	90	2	1.17	1339690	173	0.77	7680	7750	7680	9950	5370	7660	7743.87	0.18	0	-111	7986	7822	7616	7452	7246	7905	7535	60	2290	500	5200	10	1	11976236	928	-20.50	2.94	12	0.00	-378.00	2639.00	26250	20220712	-70.48	7410	20230615	4.59	15600	-50.32	20230102	7410	4.59	20230615	26250	-70.48	20220712	7410	4.59	20230615	0.16	N	241820	500	59 억	21498	N	N	0	N	N
76	20230616	160700	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7660	250	2	3.37	170011900	22320	66.77	7410	7780	7410	9630	5190	7410	7616.99	0.15	0	2935	7863	7636	7523	7296	7183	7580	7240	60	2220	500	5030	10	1	11976236	917	-20.26	2.90	12	0.19	-378.00	2639.00	26250	20220712	-70.82	7410	20230616	3.37	15600	-50.90	20230102	7410	3.37	20230616	26250	-70.82	20220712	7410	3.37	20230616	0.16	N	241820	500	59 억	18563	N	N	0	N	N
77	20230616	150442	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7650	240	2	3.24	154784660	20329	60.82	7410	7780	7410	9630	5190	7410	7613.98	0.15	0	2954	7863	7636	7523	7296	7183	7580	7240	60	2220	500	5030	10	1	11976236	916	-20.24	2.90	12	0.17	-378.00	2639.00	26250	20220712	-70.86	7410	20230616	3.24	15600	-50.96	20230102	7410	3.24	20230616	26250	-70.86	20220712	7410	3.24	20230616	0.16	N	241820	500	59 억	18563	N	N	0	N	N
78	20230616	140426	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7660	250	2	3.37	142775940	18754	56.11	7410	7780	7410	9630	5190	7410	7613.09	0.15	0	2988	7863	7636	7523	7296	7183	7580	7240	60	2220	500	5030	10	1	11976236	917	-20.26	2.90	12	0.16	-378.00	2639.00	26250	20220712	-70.82	7410	20230616	3.37	15600	-50.90	20230102	7410	3.37	20230616	26250	-70.82	20220712	7410	3.37	20230616	0.16	N	241820	500	59 억	18563	N	N	0	N	N
79	20230616	130338	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7700	290	2	3.91	135533120	17813	53.29	7410	7780	7410	9630	5190	7410	7608.66	0.15	0	3487	7863	7636	7523	7296	7183	7580	7240	60	2220	500	5030	10	1	11976236	922	-20.37	2.92	12	0.15	-378.00	2639.00	26250	20220712	-70.67	7410	20230616	3.91	15600	-50.64	20230102	7410	3.91	20230616	26250	-70.67	20220712	7410	3.91	20230616	0.16	N	241820	500	59 억	18563	N	N	0	N	N
80	20230616	120717	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7740	330	2	4.45	120074990	15810	47.30	7410	7780	7410	9630	5190	7410	7594.88	0.15	0	5050	7863	7636	7523	7296	7183	7580	7240	60	2220	500	5030	10	1	11976236	927	-20.48	2.93	12	0.13	-378.00	2639.00	26250	20220712	-70.51	7410	20230616	4.45	15600	-50.38	20230102	7410	4.45	20230616	26250	-70.51	20220712	7410	4.45	20230616	0.16	N	241820	500	59 억	18563	N	N	0	N	N
81	20230616	110205	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7630	220	2	2.97	95431470	12613	37.73	7410	7680	7410	9630	5190	7410	7566.12	0.15	0	5204	7863	7636	7523	7296	7183	7580	7240	60	2220	500	5030	10	1	11976236	914	-20.19	2.89	12	0.11	-378.00	2639.00	26250	20220712	-70.93	7410	20230616	2.97	15600	-51.09	20230102	7410	2.97	20230616	26250	-70.93	20220712	7410	2.97	20230616	0.16	N	241820	500	59 억	18563	N	N	0	N	N
82	20230616	100357	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7670	260	2	3.51	85653610	11334	33.91	7410	7680	7410	9630	5190	7410	7557.23	0.15	0	5360	7863	7636	7523	7296	7183	7580	7240	60	2220	500	5030	10	1	11976236	919	-20.29	2.91	12	0.09	-378.00	2639.00	26250	20220712	-70.78	7410	20230616	3.51	15600	-50.83	20230102	7410	3.51	20230616	26250	-70.78	20220712	7410	3.51	20230616	0.16	N	241820	500	59 억	18563	N	N	0	N	N
83	20230616	091014	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7550	140	2	1.89	33965190	4534	13.56	7410	7550	7410	9630	5190	7410	7491.22	0.15	0	2804	7863	7636	7523	7296	7183	7580	7240	60	2220	500	5030	10	1	11976236	904	-19.97	2.86	12	0.04	-378.00	2639.00	26250	20220712	-71.24	7410	20230616	1.89	15600	-51.60	20230102	7410	1.89	20230616	26250	-71.24	20220712	7410	1.89	20230616	0.16	N	241820	500	59 억	18563	N	N	0	N	N
84	20230615	150616	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7520	-230	5	-2.97	224836240	29652	51.19	7700	7750	7450	10070	5430	7750	7582.50	0.17	0	-668	8210	7980	7840	7610	7470	7910	7540	60	2320	500	5270	10	1	11976236	901	-19.89	2.85	12	0.25	-378.00	2639.00	26250	20220712	-71.35	7450	20230615	0.94	15600	-51.79	20230102	7450	0.94	20230615	26250	-71.35	20220712	7450	0.94	20230615	0.16	N	241820	500	59 억	20419	N	N	0	N	N
85	20230615	140856	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7550	-200	5	-2.58	179272610	23566	40.69	7700	7750	7490	10070	5430	7750	7607.26	0.17	0	-993	8210	7980	7840	7610	7470	7910	7540	60	2320	500	5270	10	1	11976236	904	-19.97	2.86	12	0.20	-378.00	2639.00	26250	20220712	-71.24	7490	20230615	0.80	15600	-51.60	20230102	7490	0.80	20230615	26250	-71.24	20220712	7490	0.80	20230615	0.16	N	241820	500	59 억	20419	N	N	0	N	N
86	20230615	130307	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7580	-170	5	-2.19	162385770	21333	36.83	7700	7750	7490	10070	5430	7750	7611.95	0.17	0	-203	8210	7980	7840	7610	7470	7910	7540	60	2320	500	5270	10	1	11976236	908	-20.05	2.87	12	0.18	-378.00	2639.00	26250	20220712	-71.12	7490	20230615	1.20	15600	-51.41	20230102	7490	1.20	20230615	26250	-71.12	20220712	7490	1.20	20230615	0.16	N	241820	500	59 억	20419	N	N	0	N	N
87	20230615	120212	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7590	-160	5	-2.06	151797490	19939	34.42	7700	7750	7490	10070	5430	7750	7613.09	0.17	0	-119	8210	7980	7840	7610	7470	7910	7540	60	2320	500	5270	10	1	11976236	909	-20.08	2.88	12	0.17	-378.00	2639.00	26250	20220712	-71.09	7490	20230615	1.34	15600	-51.35	20230102	7490	1.34	20230615	26250	-71.09	20220712	7490	1.34	20230615	0.16	N	241820	500	59 억	20419	N	N	0	N	N
88	20230615	110442	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7570	-180	5	-2.32	124716800	16344	28.22	7700	7750	7490	10070	5430	7750	7630.74	0.17	0	-233	8210	7980	7840	7610	7470	7910	7540	60	2320	500	5270	10	1	11976236	907	-20.03	2.87	12	0.14	-378.00	2639.00	26250	20220712	-71.16	7490	20230615	1.07	15600	-51.47	20230102	7490	1.07	20230615	26250	-71.16	20220712	7490	1.07	20230615	0.16	N	241820	500	59 억	20419	N	N	0	N	N
89	20230611	184719	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	8330	-20	5	-0.24	181811670	21869	123.49	8350	8440	8210	10850	5850	8350	8313.67	0.14	-649	-2061	8636	8492	8396	8252	8156	8565	8325	60	2500	500	5670	10	1	11976236	998	-22.04	3.16	12	0.18	-378.00	2639.00	26250	20220712	-68.27	8210	20230609	1.46	15600	-46.60	20230102	8210	1.46	20230609	26250	-68.27	20220712	8210	1.46	20230609	0.16	N	241820	500	59 억	17083	N	N	2	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History