KissMeData/307280/price/prices-20230601.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	investmentCareful	shortOverheated
2	20230630	161023	60.00	KOSDAQ		제약	N	N	N	N	60	N	2455	10	2	0.41	791429705	324327	54.44	2450	2480	2405	3175	1715	2445	2440.14	2.12	0	-5368	2545	2495	2430	2380	2315	2520	2405	36	730	100	1760	5	1	36454408	895	27.90	3.00	12	0.89	88.00	819.00	2635	20230615	-6.83	1230	20220928	99.59	2635	-6.83	20230615	1625	51.08	20230112	2635	-6.83	20230615	1230	99.59	20220928	4.34	N	307280	100	36 억	774644	N	N	N	N
3	20230630	151025	60.00	KOSDAQ		제약	N	N	N	N	60	N	2435	-10	5	-0.41	704970015	289014	48.51	2450	2480	2405	3175	1715	2445	2439.22	2.12	0	-1865	2545	2495	2430	2380	2315	2520	2405	36	730	100	1760	5	1	36454408	888	27.67	2.97	12	0.79	88.00	819.00	2635	20230615	-7.59	1230	20220928	97.97	2635	-7.59	20230615	1625	49.85	20230112	2635	-7.59	20230615	1230	97.97	20220928	4.34	N	307280	100	36 억	774644	N	N	N	N
4	20230630	141024	60.00	KOSDAQ		제약	N	N	N	N	60	N	2440	-5	5	-0.20	637131340	261114	43.83	2450	2480	2405	3175	1715	2445	2440.05	2.12	0	-4132	2545	2495	2430	2380	2315	2520	2405	36	730	100	1760	5	1	36454408	889	27.73	2.98	12	0.72	88.00	819.00	2635	20230615	-7.40	1230	20220928	98.37	2635	-7.40	20230615	1625	50.15	20230112	2635	-7.40	20230615	1230	98.37	20220928	4.34	N	307280	100	36 억	774644	N	N	N	N
5	20230630	131023	60.00	KOSDAQ		제약	N	N	N	N	60	N	2445	0	3	0.00	543217515	222518	37.35	2450	2480	2405	3175	1715	2445	2441.23	2.12	0	-8000	2545	2495	2430	2380	2315	2520	2405	36	730	100	1760	5	1	36454408	891	27.78	2.99	12	0.61	88.00	819.00	2635	20230615	-7.21	1230	20220928	98.78	2635	-7.21	20230615	1625	50.46	20230112	2635	-7.21	20230615	1230	98.78	20220928	4.34	N	307280	100	36 억	774644	N	N	N	N
6	20230630	121020	60.00	KOSDAQ		제약	N	N	N	N	60	N	2450	5	2	0.20	452729090	185334	31.11	2450	2480	2405	3175	1715	2445	2442.77	2.12	0	-8149	2545	2495	2430	2380	2315	2520	2405	36	730	100	1760	5	1	36454408	893	27.84	2.99	12	0.51	88.00	819.00	2635	20230615	-7.02	1230	20220928	99.19	2635	-7.02	20230615	1625	50.77	20230112	2635	-7.02	20230615	1230	99.19	20220928	4.34	N	307280	100	36 억	774644	N	N	N	N
7	20230630	111017	60.00	KOSDAQ		제약	N	N	N	N	60	N	2460	15	2	0.61	355629465	145642	24.45	2450	2480	2405	3175	1715	2445	2441.81	2.12	0	-7240	2545	2495	2430	2380	2315	2520	2405	36	730	100	1760	5	1	36454408	897	27.95	3.00	12	0.40	88.00	819.00	2635	20230615	-6.64	1230	20220928	100.00	2635	-6.64	20230615	1625	51.38	20230112	2635	-6.64	20230615	1230	100.00	20220928	4.34	N	307280	100	36 억	774644	N	N	N	N
8	20230630	101023	60.00	KOSDAQ		제약	N	N	N	N	60	N	2430	-15	5	-0.61	159469790	65753	11.04	2450	2465	2405	3175	1715	2445	2425.29	2.12	0	408	2545	2495	2430	2380	2315	2520	2405	36	730	100	1760	5	1	36454408	886	27.61	2.97	12	0.18	88.00	819.00	2635	20230615	-7.78	1230	20220928	97.56	2635	-7.78	20230615	1625	49.54	20230112	2635	-7.78	20230615	1230	97.56	20220928	4.34	N	307280	100	36 억	774644	N	N	N	N
9	20230630	091024	60.00	KOSDAQ		제약	N	N	N	N	60	N	2455	10	2	0.41	38685225	15803	2.65	2450	2465	2435	3175	1715	2445	2447.97	2.12	0	-8680	2545	2495	2430	2380	2315	2520	2405	36	730	100	1760	5	1	36454408	895	27.90	3.00	12	0.04	88.00	819.00	2635	20230615	-6.83	1230	20220928	99.59	2635	-6.83	20230615	1625	51.08	20230112	2635	-6.83	20230615	1230	99.59	20220928	4.34	N	307280	100	36 억	774644	N	N	N	N
10	20230629	161017	60.00	KOSDAQ		제약	N	N	N	N	60	N	2445	30	2	1.24	1441040880	592729	74.41	2440	2480	2365	3135	1695	2415	2431.10	1.77	0	126461	2615	2515	2465	2365	2315	2490	2340	36	720	100	1730	5	1	36454408	891	27.78	2.99	12	1.63	88.00	819.00	2635	20230615	-7.21	1230	20220928	98.78	2635	-7.21	20230615	1625	50.46	20230112	2635	-7.21	20230615	1230	98.78	20220928	3.94	N	307280	100	36 억	645545	N	N	N	N
11	20230629	151018	60.00	KOSDAQ		제약	N	N	N	N	60	N	2440	25	2	1.04	1369126735	563255	70.71	2440	2480	2365	3135	1695	2415	2430.74	1.77	0	119158	2615	2515	2465	2365	2315	2490	2340	36	720	100	1730	5	1	36454408	889	27.73	2.98	12	1.55	88.00	819.00	2635	20230615	-7.40	1230	20220928	98.37	2635	-7.40	20230615	1625	50.15	20230112	2635	-7.40	20230615	1230	98.37	20220928	3.94	N	307280	100	36 억	645545	N	N	N	N
12	20230629	141016	60.00	KOSDAQ		제약	N	N	N	N	60	N	2450	35	2	1.45	1129729625	465081	58.39	2440	2480	2365	3135	1695	2415	2429.10	1.77	0	73658	2615	2515	2465	2365	2315	2490	2340	36	720	100	1730	5	1	36454408	893	27.84	2.99	12	1.28	88.00	819.00	2635	20230615	-7.02	1230	20220928	99.19	2635	-7.02	20230615	1625	50.77	20230112	2635	-7.02	20230615	1230	99.19	20220928	3.94	N	307280	100	36 억	645545	N	N	N	N
13	20230629	131014	60.00	KOSDAQ		제약	N	N	N	N	60	N	2460	45	2	1.86	1043078365	429845	53.97	2440	2480	2365	3135	1695	2415	2426.64	1.77	0	70289	2615	2515	2465	2365	2315	2490	2340	36	720	100	1730	5	1	36454408	897	27.95	3.00	12	1.18	88.00	819.00	2635	20230615	-6.64	1230	20220928	100.00	2635	-6.64	20230615	1625	51.38	20230112	2635	-6.64	20230615	1230	100.00	20220928	3.94	N	307280	100	36 억	645545	N	N	N	N
14	20230629	121018	60.00	KOSDAQ		제약	N	N	N	N	60	N	2430	15	2	0.62	884247185	364981	45.82	2440	2480	2365	3135	1695	2415	2422.72	1.77	0	33644	2615	2515	2465	2365	2315	2490	2340	36	720	100	1730	5	1	36454408	886	27.61	2.97	12	1.00	88.00	819.00	2635	20230615	-7.78	1230	20220928	97.56	2635	-7.78	20230615	1625	49.54	20230112	2635	-7.78	20230615	1230	97.56	20220928	3.94	N	307280	100	36 억	645545	N	N	N	N
15	20230629	111020	60.00	KOSDAQ		제약	N	N	N	N	60	N	2380	-35	5	-1.45	673367530	277551	34.85	2440	2480	2380	3135	1695	2415	2426.10	1.77	0	14902	2615	2515	2465	2365	2315	2490	2340	36	720	100	1730	5	1	36454408	868	27.05	2.91	12	0.76	88.00	819.00	2635	20230615	-9.68	1230	20220928	93.50	2635	-9.68	20230615	1625	46.46	20230112	2635	-9.68	20230615	1230	93.50	20220928	3.94	N	307280	100	36 억	645545	N	N	N	N
16	20230629	101022	60.00	KOSDAQ		제약	N	N	N	N	60	N	2440	25	2	1.04	394101715	161535	20.28	2440	2480	2410	3135	1695	2415	2439.73	1.77	0	4812	2615	2515	2465	2365	2315	2490	2340	36	720	100	1730	5	1	36454408	889	27.73	2.98	12	0.44	88.00	819.00	2635	20230615	-7.40	1230	20220928	98.37	2635	-7.40	20230615	1625	50.15	20230112	2635	-7.40	20230615	1230	98.37	20220928	3.94	N	307280	100	36 억	645545	N	N	N	N
17	20230629	090920	60.00	KOSDAQ		제약	N	N	N	N	60	N	2415	0	3	0.00	108879560	44826	5.63	2440	2450	2410	3135	1695	2415	2428.94	1.77	0	653	2615	2515	2465	2365	2315	2490	2340	36	720	100	1730	5	1	36454408	880	27.44	2.95	12	0.12	88.00	819.00	2635	20230615	-8.35	1230	20220928	96.34	2635	-8.35	20230615	1625	48.62	20230112	2635	-8.35	20230615	1230	96.34	20220928	3.94	N	307280	100	36 억	645545	N	N	N	N
18	20230628	161005	60.00	KOSDAQ		제약	N	N	N	N	60	N	2415	-135	5	-5.29	1928038420	781210	70.98	2560	2565	2415	3315	1785	2550	2468.58	2.03	0	-96085	2686	2617	2511	2442	2336	2652	2477	36	765	100	1830	5	1	36454408	880	27.44	2.95	12	2.14	88.00	819.00	2635	20230615	-8.35	1230	20220928	96.34	2635	-8.35	20230615	1625	48.62	20230112	2635	-8.35	20230615	1230	96.34	20220928	4.22	N	307280	100	36 억	741534	N	N	N	N
19	20230628	151012	60.00	KOSDAQ		제약	N	N	N	N	60	N	2440	-110	5	-4.31	1752418830	708633	64.39	2560	2565	2430	3315	1785	2550	2472.90	2.03	0	-92078	2686	2617	2511	2442	2336	2652	2477	36	765	100	1830	5	1	36454408	889	27.73	2.98	12	1.94	88.00	819.00	2635	20230615	-7.40	1230	20220928	98.37	2635	-7.40	20230615	1625	50.15	20230112	2635	-7.40	20230615	1230	98.37	20220928	4.22	N	307280	100	36 억	741534	N	N	N	N
20	20230628	141011	60.00	KOSDAQ		제약	N	N	N	N	60	N	2455	-95	5	-3.73	1511863055	609946	55.42	2560	2565	2435	3315	1785	2550	2478.63	2.03	0	-71974	2686	2617	2511	2442	2336	2652	2477	36	765	100	1830	5	1	36454408	895	27.90	3.00	12	1.67	88.00	819.00	2635	20230615	-6.83	1230	20220928	99.59	2635	-6.83	20230615	1625	51.08	20230112	2635	-6.83	20230615	1230	99.59	20220928	4.22	N	307280	100	36 억	741534	N	N	N	N
21	20230628	131011	60.00	KOSDAQ		제약	N	N	N	N	60	N	2480	-70	5	-2.75	1124073535	451926	41.06	2560	2565	2450	3315	1785	2550	2487.23	2.03	0	-65279	2686	2617	2511	2442	2336	2652	2477	36	765	100	1830	5	1	36454408	904	28.18	3.03	12	1.24	88.00	819.00	2635	20230615	-5.88	1230	20220928	101.63	2635	-5.88	20230615	1625	52.62	20230112	2635	-5.88	20230615	1230	101.63	20220928	4.22	N	307280	100	36 억	741534	N	N	N	N
22	20230628	121023	60.00	KOSDAQ		제약	N	N	N	N	60	N	2475	-75	5	-2.94	999766150	401686	36.50	2560	2565	2450	3315	1785	2550	2488.85	2.03	0	-53669	2686	2617	2511	2442	2336	2652	2477	36	765	100	1830	5	1	36454408	902	28.12	3.02	12	1.10	88.00	819.00	2635	20230615	-6.07	1230	20220928	101.22	2635	-6.07	20230615	1625	52.31	20230112	2635	-6.07	20230615	1230	101.22	20220928	4.22	N	307280	100	36 억	741534	N	N	N	N
23	20230628	111018	60.00	KOSDAQ		제약	N	N	N	N	60	N	2470	-80	5	-3.14	877507910	352168	32.00	2560	2565	2450	3315	1785	2550	2491.65	2.03	0	-49458	2686	2617	2511	2442	2336	2652	2477	36	765	100	1830	5	1	36454408	900	28.07	3.02	12	0.97	88.00	819.00	2635	20230615	-6.26	1230	20220928	100.81	2635	-6.26	20230615	1625	52.00	20230112	2635	-6.26	20230615	1230	100.81	20220928	4.22	N	307280	100	36 억	741534	N	N	N	N
24	20230628	101018	60.00	KOSDAQ		제약	N	N	N	N	60	N	2475	-75	5	-2.94	681585930	272997	24.81	2560	2565	2450	3315	1785	2550	2496.58	2.03	0	-22471	2686	2617	2511	2442	2336	2652	2477	36	765	100	1830	5	1	36454408	902	28.12	3.02	12	0.75	88.00	819.00	2635	20230615	-6.07	1230	20220928	101.22	2635	-6.07	20230615	1625	52.31	20230112	2635	-6.07	20230615	1230	101.22	20220928	4.22	N	307280	100	36 억	741534	N	N	N	N
25	20230628	091013	60.00	KOSDAQ		제약	N	N	N	N	60	N	2525	-25	5	-0.98	140692975	55530	5.05	2560	2565	2520	3315	1785	2550	2533.49	2.03	0	-15835	2686	2617	2511	2442	2336	2652	2477	36	765	100	1830	5	1	36454408	920	28.69	3.08	12	0.15	88.00	819.00	2635	20230615	-4.17	1230	20220928	105.28	2635	-4.17	20230615	1625	55.38	20230112	2635	-4.17	20230615	1230	105.28	20220928	4.22	N	307280	100	36 억	741534	N	N	N	N
26	20230627	161013	60.00	KOSDAQ		제약	N	N	N	N	60	N	2550	90	2	3.66	2760120590	1095550	165.26	2460	2580	2405	3195	1725	2460	2519.32	1.74	0	110343	2543	2501	2453	2411	2363	2522	2432	36	735	100	1770	5	1	36454408	930	28.98	3.11	12	3.01	88.00	819.00	2635	20230615	-3.23	1230	20220928	107.32	2635	-3.23	20230615	1625	56.92	20230112	2635	-3.23	20230615	1230	107.32	20220928	4.37	N	307280	100	36 억	632808	N	N	N	N
27	20230627	151022	60.00	KOSDAQ		제약	N	N	N	N	60	N	2535	75	2	3.05	2626504975	1043012	157.33	2460	2580	2405	3195	1725	2460	2518.19	1.74	0	108787	2543	2501	2453	2411	2363	2522	2432	36	735	100	1770	5	1	36454408	924	28.81	3.10	12	2.86	88.00	819.00	2635	20230615	-3.80	1230	20220928	106.10	2635	-3.80	20230615	1625	56.00	20230112	2635	-3.80	20230615	1230	106.10	20220928	4.37	N	307280	100	36 억	632808	N	N	N	N
28	20230627	141031	60.00	KOSDAQ		제약	N	N	N	N	60	N	2550	90	2	3.66	2324336685	923734	139.34	2460	2580	2405	3195	1725	2460	2516.24	1.74	0	85404	2543	2501	2453	2411	2363	2522	2432	36	735	100	1770	5	1	36454408	930	28.98	3.11	12	2.53	88.00	819.00	2635	20230615	-3.23	1230	20220928	107.32	2635	-3.23	20230615	1625	56.92	20230112	2635	-3.23	20230615	1230	107.32	20220928	4.37	N	307280	100	36 억	632808	N	N	N	N
29	20230627	131028	60.00	KOSDAQ		제약	N	N	N	N	60	N	2510	50	2	2.03	1454453090	582821	87.92	2460	2535	2405	3195	1725	2460	2495.54	1.74	0	76580	2543	2501	2453	2411	2363	2522	2432	36	735	100	1770	5	1	36454408	915	28.52	3.06	12	1.60	88.00	819.00	2635	20230615	-4.74	1230	20220928	104.07	2635	-4.74	20230615	1625	54.46	20230112	2635	-4.74	20230615	1230	104.07	20220928	4.37	N	307280	100	36 억	632808	N	N	N	N
30	20230627	121028	60.00	KOSDAQ		제약	N	N	N	N	60	N	2510	50	2	2.03	1357483965	544165	82.09	2460	2535	2405	3195	1725	2460	2494.62	1.74	0	67542	2543	2501	2453	2411	2363	2522	2432	36	735	100	1770	5	1	36454408	915	28.52	3.06	12	1.49	88.00	819.00	2635	20230615	-4.74	1230	20220928	104.07	2635	-4.74	20230615	1625	54.46	20230112	2635	-4.74	20230615	1230	104.07	20220928	4.37	N	307280	100	36 억	632808	N	N	N	N
31	20230627	111039	60.00	KOSDAQ		제약	N	N	N	N	60	N	2530	70	2	2.85	1147564220	460512	69.47	2460	2535	2405	3195	1725	2460	2491.93	1.74	0	68780	2543	2501	2453	2411	2363	2522	2432	36	735	100	1770	5	1	36454408	922	28.75	3.09	12	1.26	88.00	819.00	2635	20230615	-3.98	1230	20220928	105.69	2635	-3.98	20230615	1625	55.69	20230112	2635	-3.98	20230615	1230	105.69	20220928	4.37	N	307280	100	36 억	632808	N	N	N	N
32	20230627	101007	60.00	KOSDAQ		제약	N	N	N	N	60	N	2495	35	2	1.42	703659450	283552	42.77	2460	2515	2405	3195	1725	2460	2481.59	1.74	0	38970	2543	2501	2453	2411	2363	2522	2432	36	735	100	1770	5	1	36454408	910	28.35	3.05	12	0.78	88.00	819.00	2635	20230615	-5.31	1230	20220928	102.85	2635	-5.31	20230615	1625	53.54	20230112	2635	-5.31	20230615	1230	102.85	20220928	4.37	N	307280	100	36 억	632808	N	N	N	N
33	20230627	091012	60.00	KOSDAQ		제약	N	N	N	N	60	N	2440	-20	5	-0.81	108409435	44501	6.71	2460	2470	2405	3195	1725	2460	2436.09	1.74	0	46	2543	2501	2453	2411	2363	2522	2432	36	735	100	1770	5	1	36454408	889	27.73	2.98	12	0.12	88.00	819.00	2635	20230615	-7.40	1230	20220928	98.37	2635	-7.40	20230615	1625	50.15	20230112	2635	-7.40	20230615	1230	98.37	20220928	4.37	N	307280	100	36 억	632808	N	N	N	N
34	20230626	161012	60.00	KOSDAQ		제약	N	N	N	N	60	N	2460	-10	5	-0.40	1601754900	654069	72.93	2440	2495	2405	3210	1730	2470	2448.78	1.33	0	149366	2600	2535	2490	2425	2380	2512	2402	36	740	100	1770	5	1	36454408	897	27.95	3.00	12	1.79	88.00	819.00	2635	20230615	-6.64	1230	20220928	100.00	2635	-6.64	20230615	1625	51.38	20230112	2635	-6.64	20230615	1230	100.00	20220928	4.37	N	307280	100	36 억	483443	N	N	N	N
35	20230626	151018	60.00	KOSDAQ		제약	N	N	N	N	60	N	2445	-25	5	-1.01	1508560450	616071	68.69	2440	2495	2405	3210	1730	2470	2448.64	1.33	0	145502	2600	2535	2490	2425	2380	2512	2402	36	740	100	1770	5	1	36454408	891	27.78	2.99	12	1.69	88.00	819.00	2635	20230615	-7.21	1230	20220928	98.78	2635	-7.21	20230615	1625	50.46	20230112	2635	-7.21	20230615	1230	98.78	20220928	4.37	N	307280	100	36 억	483443	N	N	N	N
36	20230626	141017	60.00	KOSDAQ		제약	N	N	N	N	60	N	2440	-30	5	-1.21	1320280465	539132	60.11	2440	2495	2405	3210	1730	2470	2448.86	1.33	0	132870	2600	2535	2490	2425	2380	2512	2402	36	740	100	1770	5	1	36454408	889	27.73	2.98	12	1.48	88.00	819.00	2635	20230615	-7.40	1230	20220928	98.37	2635	-7.40	20230615	1625	50.15	20230112	2635	-7.40	20230615	1230	98.37	20220928	4.37	N	307280	100	36 억	483443	N	N	N	N
37	20230626	121012	60.00	KOSDAQ		제약	N	N	N	N	60	N	2470	0	3	0.00	954515590	389138	43.39	2440	2495	2405	3210	1730	2470	2452.85	1.33	0	123848	2600	2535	2490	2425	2380	2512	2402	36	740	100	1770	5	1	36454408	900	28.07	3.02	12	1.07	88.00	819.00	2635	20230615	-6.26	1230	20220928	100.81	2635	-6.26	20230615	1625	52.00	20230112	2635	-6.26	20230615	1230	100.81	20220928	4.37	N	307280	100	36 억	483443	N	N	N	N
38	20230626	111011	60.00	KOSDAQ		제약	N	N	N	N	60	N	2485	15	2	0.61	693885305	282805	31.53	2440	2495	2405	3210	1730	2470	2453.52	1.33	0	78103	2600	2535	2490	2425	2380	2512	2402	36	740	100	1770	5	1	36454408	906	28.24	3.03	12	0.78	88.00	819.00	2635	20230615	-5.69	1230	20220928	102.03	2635	-5.69	20230615	1625	52.92	20230112	2635	-5.69	20230615	1230	102.03	20220928	4.37	N	307280	100	36 억	483443	N	N	N	N
39	20230626	101010	60.00	KOSDAQ		제약	N	N	N	N	60	N	2460	-10	5	-0.40	444695180	181511	20.24	2440	2490	2405	3210	1730	2470	2449.85	1.33	0	52741	2600	2535	2490	2425	2380	2512	2402	36	740	100	1770	5	1	36454408	897	27.95	3.00	12	0.50	88.00	819.00	2635	20230615	-6.64	1230	20220928	100.00	2635	-6.64	20230615	1625	51.38	20230112	2635	-6.64	20230615	1230	100.00	20220928	4.37	N	307280	100	36 억	483443	N	N	N	N
40	20230626	091015	60.00	KOSDAQ		제약	N	N	N	N	60	N	2450	-20	5	-0.81	121341660	49959	5.57	2440	2470	2405	3210	1730	2470	2427.98	1.33	0	18997	2600	2535	2490	2425	2380	2512	2402	36	740	100	1770	5	1	36454408	893	27.84	2.99	12	0.14	88.00	819.00	2635	20230615	-7.02	1230	20220928	99.19	2635	-7.02	20230615	1625	50.77	20230112	2635	-7.02	20230615	1230	99.19	20220928	4.37	N	307280	100	36 억	483443	N	N	N	N
41	20230623	185319	60.00	KOSDAQ		제약	N	N	N	N	60	N	2470	-40	5	-1.59	2239095790	896898	70.49	2520	2555	2445	3260	1760	2510	2496.60	1.33	50060	48462	2646	2577	2491	2422	2336	2612	2457	36	750	100	1800	5	1	36454408	900	28.07	3.02	12	2.46	88.00	819.00	2635	20230615	-6.26	1230	20220928	100.81	2635	-6.26	20230615	1625	52.00	20230112	2635	-6.26	20230615	1230	100.81	20220928	4.10	N	307280	100	36 억	483443	N	N	N	N
42	20230623	140818	60.00	KOSDAQ		제약	N	N	N	N	60	N	2490	-20	5	-0.80	1887443925	754471	59.30	2520	2555	2445	3260	1760	2510	2501.66	1.19	0	35224	2646	2577	2491	2422	2336	2612	2457	36	750	100	1800	5	1	36454408	908	28.30	3.04	12	2.07	88.00	819.00	2635	20230615	-5.50	1230	20220928	102.44	2635	-5.50	20230615	1625	53.23	20230112	2635	-5.50	20230615	1230	102.44	20220928	4.10	N	307280	100	36 억	433383	N	N	N	N
43	20230622	160152	60.00	KOSDAQ		제약	N	N	N	N	60	N	2510	85	2	3.51	3160681025	1263489	85.62	2410	2560	2405	3150	1700	2425	2501.54	0.63	0	195641	2655	2540	2470	2355	2285	2505	2320	36	725	100	1740	5	1	36454408	915	28.52	3.06	12	3.47	88.00	819.00	2635	20230615	-4.74	1230	20220928	104.07	2635	-4.74	20230615	1625	54.46	20230112	2635	-4.74	20230615	1230	104.07	20220928	3.71	N	307280	100	36 억	230011	N	N	N	N
44	20230622	150856	60.00	KOSDAQ		제약	N	N	N	N	60	N	2480	55	2	2.27	2982170105	1192280	80.80	2410	2560	2405	3150	1700	2425	2501.23	0.63	0	203534	2655	2540	2470	2355	2285	2505	2320	36	725	100	1740	5	1	36454408	904	28.18	3.03	12	3.27	88.00	819.00	2635	20230615	-5.88	1230	20220928	101.63	2635	-5.88	20230615	1625	52.62	20230112	2635	-5.88	20230615	1230	101.63	20220928	3.71	N	307280	100	36 억	230011	N	N	N	N
45	20230622	140843	60.00	KOSDAQ		제약	N	N	N	N	60	N	2530	105	2	4.33	2593208160	1036047	70.21	2410	2560	2405	3150	1700	2425	2502.98	0.63	0	200725	2655	2540	2470	2355	2285	2505	2320	36	725	100	1740	5	1	36454408	922	28.75	3.09	12	2.84	88.00	819.00	2635	20230615	-3.98	1230	20220928	105.69	2635	-3.98	20230615	1625	55.69	20230112	2635	-3.98	20230615	1230	105.69	20220928	3.71	N	307280	100	36 억	230011	N	N	N	N
46	20230622	130526	60.00	KOSDAQ		제약	N	N	N	N	60	N	2510	85	2	3.51	2348066265	938731	63.61	2410	2560	2405	3150	1700	2425	2501.32	0.63	0	220146	2655	2540	2470	2355	2285	2505	2320	36	725	100	1740	5	1	36454408	915	28.52	3.06	12	2.58	88.00	819.00	2635	20230615	-4.74	1230	20220928	104.07	2635	-4.74	20230615	1625	54.46	20230112	2635	-4.74	20230615	1230	104.07	20220928	3.71	N	307280	100	36 억	230011	N	N	N	N
47	20230622	120908	60.00	KOSDAQ		제약	N	N	N	N	60	N	2525	100	2	4.12	2127109685	850633	57.64	2410	2560	2405	3150	1700	2425	2500.62	0.63	0	208657	2655	2540	2470	2355	2285	2505	2320	36	725	100	1740	5	1	36454408	920	28.69	3.08	12	2.33	88.00	819.00	2635	20230615	-4.17	1230	20220928	105.28	2635	-4.17	20230615	1625	55.38	20230112	2635	-4.17	20230615	1230	105.28	20220928	3.71	N	307280	100	36 억	230011	N	N	N	N
48	20230622	110848	60.00	KOSDAQ		제약	N	N	N	N	60	N	2535	110	2	4.54	1710796940	686102	46.49	2410	2560	2405	3150	1700	2425	2493.50	0.63	0	179316	2655	2540	2470	2355	2285	2505	2320	36	725	100	1740	5	1	36454408	924	28.81	3.10	12	1.88	88.00	819.00	2635	20230615	-3.80	1230	20220928	106.10	2635	-3.80	20230615	1625	56.00	20230112	2635	-3.80	20230615	1230	106.10	20220928	3.71	N	307280	100	36 억	230011	N	N	N	N
49	20230622	101007	60.00	KOSDAQ		제약	N	N	N	N	60	N	2470	45	2	1.86	651437165	265218	17.97	2410	2490	2405	3150	1700	2425	2456.24	0.63	0	44951	2655	2540	2470	2355	2285	2505	2320	36	725	100	1740	5	1	36454408	900	28.07	3.02	12	0.73	88.00	819.00	2635	20230615	-6.26	1230	20220928	100.81	2635	-6.26	20230615	1625	52.00	20230112	2635	-6.26	20230615	1230	100.81	20220928	3.71	N	307280	100	36 억	230011	N	N	N	N
50	20230622	090449	60.00	KOSDAQ		제약	N	N	N	N	60	N	2425	0	3	0.00	40052640	16526	1.12	2410	2445	2405	3150	1700	2425	2423.61	0.63	0	-2999	2655	2540	2470	2355	2285	2505	2320	36	725	100	1740	5	1	36454408	884	27.56	2.96	12	0.05	88.00	819.00	2635	20230615	-7.97	1230	20220928	97.15	2635	-7.97	20230615	1625	49.23	20230112	2635	-7.97	20230615	1230	97.15	20220928	3.71	N	307280	100	36 억	230011	N	N	N	N
51	20230621	160917	60.00	KOSDAQ		제약	N	N	N	N	60	N	2425	-120	5	-4.72	3651219125	1471708	42.66	2545	2585	2400	3305	1785	2545	2481.04	1.12	0	-191373	2698	2621	2523	2446	2348	2660	2485	36	760	100	1830	5	1	36454408	884	27.56	2.96	12	4.04	88.00	819.00	2635	20230615	-7.97	1230	20220928	97.15	2635	-7.97	20230615	1625	49.23	20230112	2635	-7.97	20230615	1230	97.15	20220928	3.58	N	307280	100	36 억	409912	N	N	N	N
52	20230621	150341	60.00	KOSDAQ		제약	N	N	N	N	60	N	2420	-125	5	-4.91	3436429665	1382712	40.08	2545	2585	2415	3305	1785	2545	2485.28	1.12	0	-191387	2698	2621	2523	2446	2348	2660	2485	36	760	100	1830	5	1	36454408	882	27.50	2.95	12	3.79	88.00	819.00	2635	20230615	-8.16	1230	20220928	96.75	2635	-8.16	20230615	1625	48.92	20230112	2635	-8.16	20230615	1230	96.75	20220928	3.58	N	307280	100	36 억	409912	N	N	N	N
53	20230621	140212	60.00	KOSDAQ		제약	N	N	N	N	60	N	2450	-95	5	-3.73	3084248865	1237778	35.88	2545	2585	2425	3305	1785	2545	2491.76	1.12	0	-158280	2698	2621	2523	2446	2348	2660	2485	36	760	100	1830	5	1	36454408	893	27.84	2.99	12	3.40	88.00	819.00	2635	20230615	-7.02	1230	20220928	99.19	2635	-7.02	20230615	1625	50.77	20230112	2635	-7.02	20230615	1230	99.19	20220928	3.58	N	307280	100	36 억	409912	N	N	N	N
54	20230621	130412	60.00	KOSDAQ		제약	N	N	N	N	60	N	2450	-95	5	-3.73	2760810000	1105233	32.04	2545	2585	2430	3305	1785	2545	2497.94	1.12	0	-124247	2698	2621	2523	2446	2348	2660	2485	36	760	100	1830	5	1	36454408	893	27.84	2.99	12	3.03	88.00	819.00	2635	20230615	-7.02	1230	20220928	99.19	2635	-7.02	20230615	1625	50.77	20230112	2635	-7.02	20230615	1230	99.19	20220928	3.58	N	307280	100	36 억	409912	N	N	N	N
55	20230621	120559	60.00	KOSDAQ		제약	N	N	N	N	60	N	2465	-80	5	-3.14	2524147020	1009019	29.25	2545	2585	2430	3305	1785	2545	2501.59	1.12	0	-92934	2698	2621	2523	2446	2348	2660	2485	36	760	100	1830	5	1	36454408	899	28.01	3.01	12	2.77	88.00	819.00	2635	20230615	-6.45	1230	20220928	100.41	2635	-6.45	20230615	1625	51.69	20230112	2635	-6.45	20230615	1230	100.41	20220928	3.58	N	307280	100	36 억	409912	N	N	N	N
56	20230621	110302	60.00	KOSDAQ		제약	N	N	N	N	60	N	2480	-65	5	-2.55	2183989325	872116	25.28	2545	2585	2430	3305	1785	2545	2504.24	1.12	0	-75192	2698	2621	2523	2446	2348	2660	2485	36	760	100	1830	5	1	36454408	904	28.18	3.03	12	2.39	88.00	819.00	2635	20230615	-5.88	1230	20220928	101.63	2635	-5.88	20230615	1625	52.62	20230112	2635	-5.88	20230615	1230	101.63	20220928	3.58	N	307280	100	36 억	409912	N	N	N	N
57	20230621	100449	60.00	KOSDAQ		제약	N	N	N	N	60	N	2495	-50	5	-1.96	1405854425	556449	16.13	2545	2585	2485	3305	1785	2545	2526.47	1.12	0	-14792	2698	2621	2523	2446	2348	2660	2485	36	760	100	1830	5	1	36454408	910	28.35	3.05	12	1.53	88.00	819.00	2635	20230615	-5.31	1230	20220928	102.85	2635	-5.31	20230615	1625	53.54	20230112	2635	-5.31	20230615	1230	102.85	20220928	3.58	N	307280	100	36 억	409912	N	N	N	N
58	20230621	090548	60.00	KOSDAQ		제약	N	N	N	N	60	N	2540	-5	5	-0.20	192481110	75928	2.20	2545	2545	2520	3305	1785	2545	2535.05	1.12	0	-21871	2698	2621	2523	2446	2348	2660	2485	36	760	100	1830	5	1	36454408	926	28.86	3.10	12	0.21	88.00	819.00	2635	20230615	-3.61	1230	20220928	106.50	2635	-3.61	20230615	1625	56.31	20230112	2635	-3.61	20230615	1230	106.50	20220928	3.58	N	307280	100	36 억	409912	N	N	N	N
59	20230620	160152	60.00	KOSDAQ		제약	N	N	N	N	60	N	2545	110	2	4.52	8709399425	3420170	264.94	2435	2600	2425	3165	1705	2435	2546.59	0.73	0	186137	2548	2491	2403	2346	2258	2520	2375	36	730	100	1750	5	1	36454408	928	28.92	3.11	12	9.38	88.00	819.00	2635	20230615	-3.42	1230	20220928	106.91	2635	-3.42	20230615	1625	56.62	20230112	2635	-3.42	20230615	1230	106.91	20220928	3.52	N	307280	100	36 억	265696	N	N	N	N
60	20230620	151016	60.00	KOSDAQ		제약	N	N	N	N	60	N	2550	115	2	4.72	8350286945	3279195	254.02	2435	2600	2425	3165	1705	2435	2546.56	0.73	0	204274	2548	2491	2403	2346	2258	2520	2375	36	730	100	1750	5	1	36454408	930	28.98	3.11	12	9.00	88.00	819.00	2635	20230615	-3.23	1230	20220928	107.32	2635	-3.23	20230615	1625	56.92	20230112	2635	-3.23	20230615	1230	107.32	20220928	3.52	N	307280	100	36 억	265696	N	N	N	N
61	20230620	140212	60.00	KOSDAQ		제약	N	N	N	N	60	N	2555	120	2	4.93	7522003715	2952875	228.74	2435	2600	2425	3165	1705	2435	2547.48	0.73	0	179513	2548	2491	2403	2346	2258	2520	2375	36	730	100	1750	5	1	36454408	931	29.03	3.12	12	8.10	88.00	819.00	2635	20230615	-3.04	1230	20220928	107.72	2635	-3.04	20230615	1625	57.23	20230112	2635	-3.04	20230615	1230	107.72	20220928	3.52	N	307280	100	36 억	265696	N	N	N	N
62	20230620	130505	60.00	KOSDAQ		제약	N	N	N	N	60	N	2575	140	2	5.75	7056387130	2770787	214.63	2435	2600	2425	3165	1705	2435	2546.85	0.73	0	170628	2548	2491	2403	2346	2258	2520	2375	36	730	100	1750	5	1	36454408	939	29.26	3.14	12	7.60	88.00	819.00	2635	20230615	-2.28	1230	20220928	109.35	2635	-2.28	20230615	1625	58.46	20230112	2635	-2.28	20230615	1230	109.35	20220928	3.52	N	307280	100	36 억	265696	N	N	N	N
63	20230620	120104	60.00	KOSDAQ		제약	N	N	N	N	60	N	2580	145	2	5.95	6400925245	2516853	194.96	2435	2600	2425	3165	1705	2435	2543.37	0.73	0	197017	2548	2491	2403	2346	2258	2520	2375	36	730	100	1750	5	1	36454408	941	29.32	3.15	12	6.90	88.00	819.00	2635	20230615	-2.09	1230	20220928	109.76	2635	-2.09	20230615	1625	58.77	20230112	2635	-2.09	20230615	1230	109.76	20220928	3.52	N	307280	100	36 억	265696	N	N	N	N
64	20230620	110500	60.00	KOSDAQ		제약	N	N	N	N	60	N	2555	120	2	4.93	4804928350	1895458	146.83	2435	2590	2425	3165	1705	2435	2535.15	0.73	0	126220	2548	2491	2403	2346	2258	2520	2375	36	730	100	1750	5	1	36454408	931	29.03	3.12	12	5.20	88.00	819.00	2635	20230615	-3.04	1230	20220928	107.72	2635	-3.04	20230615	1625	57.23	20230112	2635	-3.04	20230615	1230	107.72	20220928	3.52	N	307280	100	36 억	265696	N	N	N	N
65	20230620	100749	60.00	KOSDAQ		제약	N	N	N	N	60	N	2545	110	2	4.52	3107393890	1232500	95.47	2435	2565	2425	3165	1705	2435	2521.45	0.73	0	120614	2548	2491	2403	2346	2258	2520	2375	36	730	100	1750	5	1	36454408	928	28.92	3.11	12	3.38	88.00	819.00	2635	20230615	-3.42	1230	20220928	106.91	2635	-3.42	20230615	1625	56.62	20230112	2635	-3.42	20230615	1230	106.91	20220928	3.52	N	307280	100	36 억	265696	N	N	N	N
66	20230620	090615	60.00	KOSDAQ		제약	N	N	N	N	60	N	2550	115	2	4.72	626985965	251384	19.47	2435	2555	2425	3165	1705	2435	2494.95	0.73	0	59890	2548	2491	2403	2346	2258	2520	2375	36	730	100	1750	5	1	36454408	930	28.98	3.11	12	0.69	88.00	819.00	2635	20230615	-3.23	1230	20220928	107.32	2635	-3.23	20230615	1625	56.92	20230112	2635	-3.23	20230615	1230	107.32	20220928	3.52	N	307280	100	36 억	265696	N	N	N	N
67	20230619	160238	60.00	KOSDAQ		제약	N	N	N	N	60	N	2435	15	2	0.62	3062671075	1276703	107.65	2410	2460	2315	3145	1695	2420	2398.72	0.56	0	55457	2533	2476	2413	2356	2293	2445	2325	36	725	100	1740	5	1	36454408	888	27.67	2.97	12	3.50	88.00	819.00	2635	20230615	-7.59	1230	20220928	97.97	2635	-7.59	20230615	1625	49.85	20230112	2635	-7.59	20230615	1230	97.97	20220928	3.95	N	307280	100	36 억	202875	N	N	N	N
68	20230619	150559	60.00	KOSDAQ		제약	N	N	N	N	60	N	2425	5	2	0.21	2896174400	1208171	101.87	2410	2460	2315	3145	1695	2420	2397.07	0.56	0	55102	2533	2476	2413	2356	2293	2445	2325	36	725	100	1740	5	1	36454408	884	27.56	2.96	12	3.31	88.00	819.00	2635	20230615	-7.97	1230	20220928	97.15	2635	-7.97	20230615	1625	49.23	20230112	2635	-7.97	20230615	1230	97.15	20220928	3.95	N	307280	100	36 억	202875	N	N	N	N
69	20230619	140844	60.00	KOSDAQ		제약	N	N	N	N	60	N	2450	30	2	1.24	2407913020	1008891	85.07	2410	2455	2315	3145	1695	2420	2386.55	0.56	0	74069	2533	2476	2413	2356	2293	2445	2325	36	725	100	1740	5	1	36454408	893	27.84	2.99	12	2.77	88.00	819.00	2635	20230615	-7.02	1230	20220928	99.19	2635	-7.02	20230615	1625	50.77	20230112	2635	-7.02	20230615	1230	99.19	20220928	3.95	N	307280	100	36 억	202875	N	N	N	N
70	20230619	130207	60.00	KOSDAQ		제약	N	N	N	N	60	N	2435	15	2	0.62	1997084790	840097	70.83	2410	2440	2315	3145	1695	2420	2376.99	0.56	0	133188	2533	2476	2413	2356	2293	2445	2325	36	725	100	1740	5	1	36454408	888	27.67	2.97	12	2.30	88.00	819.00	2635	20230615	-7.59	1230	20220928	97.97	2635	-7.59	20230615	1625	49.85	20230112	2635	-7.59	20230615	1230	97.97	20220928	3.95	N	307280	100	36 억	202875	N	N	N	N
71	20230619	120734	60.00	KOSDAQ		제약	N	N	N	N	60	N	2400	-20	5	-0.83	1736299905	732454	61.76	2410	2415	2315	3145	1695	2420	2370.23	0.56	0	151400	2533	2476	2413	2356	2293	2445	2325	36	725	100	1740	5	1	36454408	875	27.27	2.93	12	2.01	88.00	819.00	2635	20230615	-8.92	1230	20220928	95.12	2635	-8.92	20230615	1625	47.69	20230112	2635	-8.92	20230615	1230	95.12	20220928	3.95	N	307280	100	36 억	202875	N	N	N	N
72	20230619	110109	60.00	KOSDAQ		제약	N	N	N	N	60	N	2400	-20	5	-0.83	1570019180	663109	55.91	2410	2415	2315	3145	1695	2420	2367.32	0.56	0	142150	2533	2476	2413	2356	2293	2445	2325	36	725	100	1740	5	1	36454408	875	27.27	2.93	12	1.82	88.00	819.00	2635	20230615	-8.92	1230	20220928	95.12	2635	-8.92	20230615	1625	47.69	20230112	2635	-8.92	20230615	1230	95.12	20220928	3.95	N	307280	100	36 억	202875	N	N	N	N
73	20230619	100205	60.00	KOSDAQ		제약	N	N	N	N	60	N	2385	-35	5	-1.45	1111509585	471314	39.74	2410	2415	2315	3145	1695	2420	2357.75	0.56	0	81206	2533	2476	2413	2356	2293	2445	2325	36	725	100	1740	5	1	36454408	869	27.10	2.91	12	1.29	88.00	819.00	2635	20230615	-9.49	1230	20220928	93.90	2635	-9.49	20230615	1625	46.77	20230112	2635	-9.49	20230615	1230	93.90	20220928	3.95	N	307280	100	36 억	202875	N	N	N	N
74	20230619	090103	60.00	KOSDAQ		제약	N	N	N	N	60	N	2390	-30	5	-1.24	51711910	21483	1.81	2410	2415	2390	3145	1695	2420	2403.86	0.56	0	-4254	2533	2476	2413	2356	2293	2445	2325	36	725	100	1740	5	1	36454408	871	27.16	2.92	12	0.06	88.00	819.00	2635	20230615	-9.30	1230	20220928	94.31	2635	-9.30	20230615	1625	47.08	20230112	2635	-9.30	20230615	1230	94.31	20220928	3.95	N	307280	100	36 억	202875	N	N	N	N
75	20230616	160805	60.00	KOSDAQ		제약	N	N	N	N	60	N	2420	-20	5	-0.82	2838046625	1176408	14.21	2440	2470	2350	3170	1710	2440	2412.41	0.80	0	-95771	2743	2591	2483	2331	2223	2537	2277	36	730	100	1750	5	1	36454408	882	27.50	2.95	12	3.23	88.00	819.00	2635	20230615	-8.16	1230	20220928	96.75	2635	-8.16	20230615	1625	48.92	20230112	2635	-8.16	20230615	1230	96.75	20220928	3.19	N	307280	100	36 억	292121	N	N	N	N
76	20230616	150157	60.00	KOSDAQ		제약	N	N	N	N	60	N	2410	-30	5	-1.23	2672983515	1107989	13.38	2440	2470	2350	3170	1710	2440	2412.43	0.80	0	-85779	2743	2591	2483	2331	2223	2537	2277	36	730	100	1750	5	1	36454408	879	27.39	2.94	12	3.04	88.00	819.00	2635	20230615	-8.54	1230	20220928	95.93	2635	-8.54	20230615	1625	48.31	20230112	2635	-8.54	20230615	1230	95.93	20220928	3.19	N	307280	100	36 억	292121	N	N	N	N
77	20230616	140608	60.00	KOSDAQ		제약	N	N	N	N	60	N	2420	-20	5	-0.82	2437907970	1010245	12.20	2440	2470	2350	3170	1710	2440	2413.15	0.80	0	-73859	2743	2591	2483	2331	2223	2537	2277	36	730	100	1750	5	1	36454408	882	27.50	2.95	12	2.77	88.00	819.00	2635	20230615	-8.16	1230	20220928	96.75	2635	-8.16	20230615	1625	48.92	20230112	2635	-8.16	20230615	1230	96.75	20220928	3.19	N	307280	100	36 억	292121	N	N	N	N
78	20230616	130759	60.00	KOSDAQ		제약	N	N	N	N	60	N	2415	-25	5	-1.02	2291143515	949402	11.47	2440	2470	2350	3170	1710	2440	2413.22	0.80	0	-68597	2743	2591	2483	2331	2223	2537	2277	36	730	100	1750	5	1	36454408	880	27.44	2.95	12	2.60	88.00	819.00	2635	20230615	-8.35	1230	20220928	96.34	2635	-8.35	20230615	1625	48.62	20230112	2635	-8.35	20230615	1230	96.34	20220928	3.19	N	307280	100	36 억	292121	N	N	N	N
79	20230616	120812	60.00	KOSDAQ		제약	N	N	N	N	60	N	2415	-25	5	-1.02	2159691745	894802	10.81	2440	2470	2350	3170	1710	2440	2413.56	0.80	0	-67875	2743	2591	2483	2331	2223	2537	2277	36	730	100	1750	5	1	36454408	880	27.44	2.95	12	2.45	88.00	819.00	2635	20230615	-8.35	1230	20220928	96.34	2635	-8.35	20230615	1625	48.62	20230112	2635	-8.35	20230615	1230	96.34	20220928	3.19	N	307280	100	36 억	292121	N	N	N	N
80	20230616	110540	60.00	KOSDAQ		제약	N	N	N	N	60	N	2405	-35	5	-1.43	1949170630	807196	9.75	2440	2470	2350	3170	1710	2440	2414.71	0.80	0	-65361	2743	2591	2483	2331	2223	2537	2277	36	730	100	1750	5	1	36454408	877	27.33	2.94	12	2.21	88.00	819.00	2635	20230615	-8.73	1230	20220928	95.53	2635	-8.73	20230615	1625	48.00	20230112	2635	-8.73	20230615	1230	95.53	20220928	3.19	N	307280	100	36 억	292121	N	N	N	N
81	20230616	100116	60.00	KOSDAQ		제약	N	N	N	N	60	N	2400	-40	5	-1.64	1138818380	474945	5.74	2440	2445	2350	3170	1710	2440	2397.69	0.80	0	-17112	2743	2591	2483	2331	2223	2537	2277	36	730	100	1750	5	1	36454408	875	27.27	2.93	12	1.30	88.00	819.00	2635	20230615	-8.92	1230	20220928	95.12	2635	-8.92	20230615	1625	47.69	20230112	2635	-8.92	20230615	1230	95.12	20220928	3.19	N	307280	100	36 억	292121	N	N	N	N
82	20230616	090908	60.00	KOSDAQ		제약	N	N	N	N	60	N	2400	-40	5	-1.64	547685505	228896	2.76	2440	2445	2350	3170	1710	2440	2392.48	0.80	0	-12401	2743	2591	2483	2331	2223	2537	2277	36	730	100	1750	5	1	36454408	875	27.27	2.93	12	0.63	88.00	819.00	2635	20230615	-8.92	1230	20220928	95.12	2635	-8.92	20230615	1625	47.69	20230112	2635	-8.92	20230615	1230	95.12	20220928	3.19	N	307280	100	36 억	292121	N	N	N	N
83	20230615	150444	60.00	KOSDAQ	신고가	제약	N	N	N	N	60	N	2420	45	2	1.89	20289138790	8114503	197.76	2485	2635	2375	3085	1665	2375	2500.36	1.35	0	-220047	2561	2467	2396	2302	2231	2432	2267	36	710	100	1710	5	1	36454408	882	27.50	2.95	12	22.26	88.00	819.00	2635	20230615	-8.16	1230	20220928	96.75	2635	-8.16	20230615	1625	48.92	20230112	2635	-8.16	20230615	1230	96.75	20220928	3.56	N	307280	100	36 억	492319	N	N	N	N
84	20230615	140547	60.00	KOSDAQ	신고가	제약	N	N	N	N	60	N	2425	50	2	2.11	19796295085	7910480	192.79	2485	2635	2375	3085	1665	2375	2502.54	1.35	0	-228079	2561	2467	2396	2302	2231	2432	2267	36	710	100	1710	5	1	36454408	884	27.56	2.96	12	21.70	88.00	819.00	2635	20230615	-7.97	1230	20220928	97.15	2635	-7.97	20230615	1625	49.23	20230112	2635	-7.97	20230615	1230	97.15	20220928	3.56	N	307280	100	36 억	492319	N	N	N	N
85	20230615	130137	60.00	KOSDAQ	신고가	제약	N	N	N	N	60	N	2440	65	2	2.74	19529562285	7800765	190.11	2485	2635	2375	3085	1665	2375	2503.54	1.35	0	-221299	2561	2467	2396	2302	2231	2432	2267	36	710	100	1710	5	1	36454408	889	27.73	2.98	12	21.40	88.00	819.00	2635	20230615	-7.40	1230	20220928	98.37	2635	-7.40	20230615	1625	50.15	20230112	2635	-7.40	20230615	1230	98.37	20220928	3.56	N	307280	100	36 억	492319	N	N	N	N
86	20230615	120612	60.00	KOSDAQ	신고가	제약	N	N	N	N	60	N	2415	40	2	1.68	19185871145	7659264	186.66	2485	2635	2375	3085	1665	2375	2504.92	1.35	0	-211814	2561	2467	2396	2302	2231	2432	2267	36	710	100	1710	5	1	36454408	880	27.44	2.95	12	21.01	88.00	819.00	2635	20230615	-8.35	1230	20220928	96.34	2635	-8.35	20230615	1625	48.62	20230112	2635	-8.35	20230615	1230	96.34	20220928	3.56	N	307280	100	36 억	492319	N	N	N	N
87	20230615	110437	60.00	KOSDAQ	신고가	제약	N	N	N	N	60	N	2410	35	2	1.47	18332449515	7302780	177.98	2485	2635	2380	3085	1665	2375	2510.34	1.35	0	-207635	2561	2467	2396	2302	2231	2432	2267	36	710	100	1710	5	1	36454408	879	27.39	2.94	12	20.03	88.00	819.00	2635	20230615	-8.54	1230	20220928	95.93	2635	-8.54	20230615	1625	48.31	20230112	2635	-8.54	20230615	1230	95.93	20220928	3.56	N	307280	100	36 억	492319	N	N	N	N
88	20230611	184854	60.00	KOSDAQ		제약	N	N	N	N	60	N	2230	135	2	6.44	10227175400	4629219	1162.71	2125	2280	2110	2720	1470	2095	2206.64	1.38	184708	207639	2148	2121	2078	2051	2008	2130	2060	36	625	100	1500	5	1	36454408	813	25.34	2.72	12	12.70	88.00	819.00	2460	20230515	-9.35	1230	20220928	81.30	2460	-9.35	20230515	1625	37.23	20230112	2460	-9.35	20230515	1230	81.30	20220928	3.84	N	307280	100	36 억	503311	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History