KissMeData/014570/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

36 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160258	57	100.00	KOSDAQ	제약	N	N	N	N		N	6620	50	2	0.76	94934160	14444	72.40	6570	6650	6510	8540	4600	6570	6572.56	0.72	0	925	6743	6656	6573	6486	6403	6615	6445	55	1970	500	4590	10	1	11000000	728	6.16	0.84	12	0.13	1074.00	7845.00	8860	20221214	-25.28	6210	20230427	6.60	8610	-23.11	20230102	6210	6.60	20230427	8860	-25.28	20221214	6210	6.60	20230427	1.51	N	014570	500	55 억	79582	N	N	N	N
3	20230630	150300	57	100.00	KOSDAQ	제약	N	N	N	N		N	6630	60	2	0.91	90890470	13833	69.34	6570	6650	6510	8540	4600	6570	6570.55	0.72	0	935	6743	6656	6573	6486	6403	6615	6445	55	1970	500	4590	10	1	11000000	729	6.17	0.85	12	0.13	1074.00	7845.00	8860	20221214	-25.17	6210	20230427	6.76	8610	-23.00	20230102	6210	6.76	20230427	8860	-25.17	20221214	6210	6.76	20230427	1.51	N	014570	500	55 억	79582	N	N	N	N
4	20230630	140300	57	100.00	KOSDAQ	제약	N	N	N	N		N	6590	20	2	0.30	71593720	10916	54.72	6570	6590	6510	8540	4600	6570	6558.60	0.72	0	932	6743	6656	6573	6486	6403	6615	6445	55	1970	500	4590	10	1	11000000	725	6.14	0.84	12	0.10	1074.00	7845.00	8860	20221214	-25.62	6210	20230427	6.12	8610	-23.46	20230102	6210	6.12	20230427	8860	-25.62	20221214	6210	6.12	20230427	1.51	N	014570	500	55 억	79582	N	N	N	N
5	20230630	130300	57	100.00	KOSDAQ	제약	N	N	N	N		N	6580	10	2	0.15	48988890	7464	37.42	6570	6580	6510	8540	4600	6570	6563.36	0.72	0	838	6743	6656	6573	6486	6403	6615	6445	55	1970	500	4590	10	1	11000000	724	6.13	0.84	12	0.07	1074.00	7845.00	8860	20221214	-25.73	6210	20230427	5.96	8610	-23.58	20230102	6210	5.96	20230427	8860	-25.73	20221214	6210	5.96	20230427	1.51	N	014570	500	55 억	79582	N	N	N	N
6	20230630	120258	57	100.00	KOSDAQ	제약	N	N	N	N		N	6580	10	2	0.15	46390610	7069	35.44	6570	6580	6510	8540	4600	6570	6562.54	0.72	0	601	6743	6656	6573	6486	6403	6615	6445	55	1970	500	4590	10	1	11000000	724	6.13	0.84	12	0.06	1074.00	7845.00	8860	20221214	-25.73	6210	20230427	5.96	8610	-23.58	20230102	6210	5.96	20230427	8860	-25.73	20221214	6210	5.96	20230427	1.51	N	014570	500	55 억	79582	N	N	N	N
7	20230630	110300	57	100.00	KOSDAQ	제약	N	N	N	N		N	6580	10	2	0.15	34496670	5257	26.35	6570	6580	6510	8540	4600	6570	6562.04	0.72	0	-121	6743	6656	6573	6486	6403	6615	6445	55	1970	500	4590	10	1	11000000	724	6.13	0.84	12	0.05	1074.00	7845.00	8860	20221214	-25.73	6210	20230427	5.96	8610	-23.58	20230102	6210	5.96	20230427	8860	-25.73	20221214	6210	5.96	20230427	1.51	N	014570	500	55 억	79582	N	N	N	N
8	20230630	100259	57	100.00	KOSDAQ	제약	N	N	N	N		N	6580	10	2	0.15	5853920	896	4.49	6570	6580	6510	8540	4600	6570	6533.39	0.72	0	-101	6743	6656	6573	6486	6403	6615	6445	55	1970	500	4590	10	1	11000000	724	6.13	0.84	12	0.01	1074.00	7845.00	8860	20221214	-25.73	6210	20230427	5.96	8610	-23.58	20230102	6210	5.96	20230427	8860	-25.73	20221214	6210	5.96	20230427	1.51	N	014570	500	55 억	79582	N	N	N	N
9	20230630	090300	57	100.00	KOSDAQ	제약	N	N	N	N		N	6560	-10	5	-0.15	433080	66	0.33	6570	6570	6520	8540	4600	6570	6561.82	0.72	0	-40	6743	6656	6573	6486	6403	6615	6445	55	1970	500	4590	10	1	11000000	722	6.11	0.84	12	0.00	1074.00	7845.00	8860	20221214	-25.96	6210	20230427	5.64	8610	-23.81	20230102	6210	5.64	20230427	8860	-25.96	20221214	6210	5.64	20230427	1.51	N	014570	500	55 억	79582	N	N	N	N
10	20230629	160259	57	100.00	KOSDAQ	제약	N	N	N	N		N	6570	-40	5	-0.61	130892450	19949	225.18	6610	6660	6490	8590	4630	6610	6561.35	0.71	0	977	6703	6656	6613	6566	6523	6680	6590	55	1980	500	4620	10	1	11000000	723	6.12	0.84	12	0.18	1074.00	7845.00	8860	20221214	-25.85	6210	20230427	5.80	8610	-23.69	20230102	6210	5.80	20230427	8860	-25.85	20221214	6210	5.80	20230427	1.51	N	014570	500	55 억	78605	N	N	N	N
11	20230629	150258	57	100.00	KOSDAQ	제약	N	N	N	N		N	6550	-60	5	-0.91	123825460	18874	213.05	6610	6660	6490	8590	4630	6610	6560.64	0.71	0	1863	6703	6656	6613	6566	6523	6680	6590	55	1980	500	4620	10	1	11000000	721	6.10	0.83	12	0.17	1074.00	7845.00	8860	20221214	-26.07	6210	20230427	5.48	8610	-23.93	20230102	6210	5.48	20230427	8860	-26.07	20221214	6210	5.48	20230427	1.51	N	014570	500	55 억	78605	N	N	N	N
12	20230629	140257	57	100.00	KOSDAQ	제약	N	N	N	N		N	6600	-10	5	-0.15	47593940	7217	81.47	6610	6660	6570	8590	4630	6610	6594.70	0.71	0	971	6703	6656	6613	6566	6523	6680	6590	55	1980	500	4620	10	1	11000000	726	6.15	0.84	12	0.07	1074.00	7845.00	8860	20221214	-25.51	6210	20230427	6.28	8610	-23.34	20230102	6210	6.28	20230427	8860	-25.51	20221214	6210	6.28	20230427	1.51	N	014570	500	55 억	78605	N	N	N	N
13	20230629	130257	57	100.00	KOSDAQ	제약	N	N	N	N		N	6610	0	3	0.00	45579420	6912	78.02	6610	6660	6570	8590	4630	6610	6594.24	0.71	0	1094	6703	6656	6613	6566	6523	6680	6590	55	1980	500	4620	10	1	11000000	727	6.15	0.84	12	0.06	1074.00	7845.00	8860	20221214	-25.40	6210	20230427	6.44	8610	-23.23	20230102	6210	6.44	20230427	8860	-25.40	20221214	6210	6.44	20230427	1.51	N	014570	500	55 억	78605	N	N	N	N
14	20230629	120258	57	100.00	KOSDAQ	제약	N	N	N	N		N	6600	-10	5	-0.15	42884580	6504	73.42	6610	6660	6570	8590	4630	6610	6593.57	0.71	0	1063	6703	6656	6613	6566	6523	6680	6590	55	1980	500	4620	10	1	11000000	726	6.15	0.84	12	0.06	1074.00	7845.00	8860	20221214	-25.51	6210	20230427	6.28	8610	-23.34	20230102	6210	6.28	20230427	8860	-25.51	20221214	6210	6.28	20230427	1.51	N	014570	500	55 억	78605	N	N	N	N
15	20230629	110258	57	100.00	KOSDAQ	제약	N	N	N	N		N	6620	10	2	0.15	39086120	5929	66.93	6610	6660	6570	8590	4630	6610	6592.36	0.71	0	1103	6703	6656	6613	6566	6523	6680	6590	55	1980	500	4620	10	1	11000000	728	6.16	0.84	12	0.05	1074.00	7845.00	8860	20221214	-25.28	6210	20230427	6.60	8610	-23.11	20230102	6210	6.60	20230427	8860	-25.28	20221214	6210	6.60	20230427	1.51	N	014570	500	55 억	78605	N	N	N	N
16	20230629	100259	57	100.00	KOSDAQ	제약	N	N	N	N		N	6600	-10	5	-0.15	22418580	3407	38.46	6610	6610	6570	8590	4630	6610	6580.15	0.71	0	1080	6703	6656	6613	6566	6523	6680	6590	55	1980	500	4620	10	1	11000000	726	6.15	0.84	12	0.03	1074.00	7845.00	8860	20221214	-25.51	6210	20230427	6.28	8610	-23.34	20230102	6210	6.28	20230427	8860	-25.51	20221214	6210	6.28	20230427	1.51	N	014570	500	55 억	78605	N	N	N	N
17	20230629	090258	57	100.00	KOSDAQ	제약	N	N	N	N		N	6600	-10	5	-0.15	912040	138	1.56	6610	6610	6600	8590	4630	6610	6608.99	0.71	0	128	6703	6656	6613	6566	6523	6680	6590	55	1980	500	4620	10	1	11000000	726	6.15	0.84	12	0.00	1074.00	7845.00	8860	20221214	-25.51	6210	20230427	6.28	8610	-23.34	20230102	6210	6.28	20230427	8860	-25.51	20221214	6210	6.28	20230427	1.51	N	014570	500	55 억	78605	N	N	N	N
18	20230628	160257	57	100.00	KOSDAQ	제약	N	N	N	N		N	6610	10	2	0.15	58707650	8859	228.91	6570	6660	6570	8580	4620	6600	6626.91	0.69	0	1429	6646	6622	6596	6572	6546	6610	6560	55	1980	500	4620	10	1	11000000	727	6.15	0.84	12	0.08	1074.00	7845.00	8860	20221214	-25.40	6210	20230427	6.44	8610	-23.23	20230102	6210	6.44	20230427	8860	-25.40	20221214	6210	6.44	20230427	1.55	N	014570	500	55 억	76276	N	N	N	N
19	20230628	150258	57	100.00	KOSDAQ	제약	N	N	N	N		N	6630	30	2	0.45	49659820	7493	193.62	6570	6660	6570	8580	4620	6600	6627.49	0.69	0	1421	6646	6622	6596	6572	6546	6610	6560	55	1980	500	4620	10	1	11000000	729	6.17	0.85	12	0.07	1074.00	7845.00	8860	20221214	-25.17	6210	20230427	6.76	8610	-23.00	20230102	6210	6.76	20230427	8860	-25.17	20221214	6210	6.76	20230427	1.55	N	014570	500	55 억	76276	N	N	N	N
20	20230628	140256	57	100.00	KOSDAQ	제약	N	N	N	N		N	6640	40	2	0.61	49308430	7440	192.25	6570	6660	6570	8580	4620	6600	6627.48	0.69	0	1421	6646	6622	6596	6572	6546	6610	6560	55	1980	500	4620	10	1	11000000	730	6.18	0.85	12	0.07	1074.00	7845.00	8860	20221214	-25.06	6210	20230427	6.92	8610	-22.88	20230102	6210	6.92	20230427	8860	-25.06	20221214	6210	6.92	20230427	1.55	N	014570	500	55 억	76276	N	N	N	N
21	20230628	130256	57	100.00	KOSDAQ	제약	N	N	N	N		N	6610	10	2	0.15	46730390	7050	182.17	6570	6660	6570	8580	4620	6600	6628.42	0.69	0	1063	6646	6622	6596	6572	6546	6610	6560	55	1980	500	4620	10	1	11000000	727	6.15	0.84	12	0.06	1074.00	7845.00	8860	20221214	-25.40	6210	20230427	6.44	8610	-23.23	20230102	6210	6.44	20230427	8860	-25.40	20221214	6210	6.44	20230427	1.55	N	014570	500	55 억	76276	N	N	N	N
22	20230628	120235	57	100.00	KOSDAQ	제약	N	N	N	N		N	6660	60	2	0.91	27975360	4220	109.04	6570	6660	6570	8580	4620	6600	6629.23	0.69	0	185	6646	6622	6596	6572	6546	6610	6560	55	1980	500	4620	10	1	11000000	733	6.20	0.85	12	0.04	1074.00	7845.00	8860	20221214	-24.83	6210	20230427	7.25	8610	-22.65	20230102	6210	7.25	20230427	8860	-24.83	20221214	6210	7.25	20230427	1.55	N	014570	500	55 억	76276	N	N	N	N
23	20230628	110259	57	100.00	KOSDAQ	제약	N	N	N	N		N	6640	40	2	0.61	24420570	3685	95.22	6570	6650	6570	8580	4620	6600	6627.02	0.69	0	103	6646	6622	6596	6572	6546	6610	6560	55	1980	500	4620	10	1	11000000	730	6.18	0.85	12	0.03	1074.00	7845.00	8860	20221214	-25.06	6210	20230427	6.92	8610	-22.88	20230102	6210	6.92	20230427	8860	-25.06	20221214	6210	6.92	20230427	1.55	N	014570	500	55 억	76276	N	N	N	N
24	20230628	100256	57	100.00	KOSDAQ	제약	N	N	N	N		N	6650	50	2	0.76	18726170	2824	72.97	6570	6650	6570	8580	4620	6600	6631.08	0.69	0	90	6646	6622	6596	6572	6546	6610	6560	55	1980	500	4620	10	1	11000000	732	6.19	0.85	12	0.03	1074.00	7845.00	8860	20221214	-24.94	6210	20230427	7.09	8610	-22.76	20230102	6210	7.09	20230427	8860	-24.94	20221214	6210	7.09	20230427	1.55	N	014570	500	55 억	76276	N	N	N	N
25	20230628	090257	57	100.00	KOSDAQ	제약	N	N	N	N		N	6570	-30	5	-0.45	295650	45	1.16	6570	6570	6570	8580	4620	6600	6570.00	0.69	0	0	6646	6622	6596	6572	6546	6610	6560	55	1980	500	4620	10	1	11000000	723	6.12	0.84	12	0.00	1074.00	7845.00	8860	20221214	-25.85	6210	20230427	5.80	8610	-23.69	20230102	6210	5.80	20230427	8860	-25.85	20221214	6210	5.80	20230427	1.55	N	014570	500	55 억	76276	N	N	N	N
26	20230627	160258	57	100.00	KOSDAQ	제약	N	N	N	N		N	6600	0	3	0.00	25490970	3869	53.04	6620	6620	6570	8580	4620	6600	6588.47	0.69	0	424	6653	6626	6573	6546	6493	6640	6560	55	1980	500	4620	10	1	11000000	726	6.15	0.84	12	0.04	1074.00	7845.00	8860	20221214	-25.51	6210	20230427	6.28	8610	-23.34	20230102	6210	6.28	20230427	8860	-25.51	20221214	6210	6.28	20230427	1.54	N	014570	500	55 억	75852	N	N	N	N
27	20230627	150259	57	100.00	KOSDAQ	제약	N	N	N	N		N	6610	10	2	0.15	23557170	3576	49.02	6620	6620	6570	8580	4620	6600	6587.52	0.69	0	519	6653	6626	6573	6546	6493	6640	6560	55	1980	500	4620	10	1	11000000	727	6.15	0.84	12	0.03	1074.00	7845.00	8860	20221214	-25.40	6210	20230427	6.44	8610	-23.23	20230102	6210	6.44	20230427	8860	-25.40	20221214	6210	6.44	20230427	1.54	N	014570	500	55 억	75852	N	N	N	N
28	20230627	140301	57	100.00	KOSDAQ	제약	N	N	N	N		N	6570	-30	5	-0.45	22025670	3344	45.84	6620	6620	6570	8580	4620	6600	6586.56	0.69	0	582	6653	6626	6573	6546	6493	6640	6560	55	1980	500	4620	10	1	11000000	723	6.12	0.84	12	0.03	1074.00	7845.00	8860	20221214	-25.85	6210	20230427	5.80	8610	-23.69	20230102	6210	5.80	20230427	8860	-25.85	20221214	6210	5.80	20230427	1.54	N	014570	500	55 억	75852	N	N	N	N
29	20230627	130301	57	100.00	KOSDAQ	제약	N	N	N	N		N	6570	-30	5	-0.45	21532700	3269	44.81	6620	6620	6570	8580	4620	6600	6586.88	0.69	0	582	6653	6626	6573	6546	6493	6640	6560	55	1980	500	4620	10	1	11000000	723	6.12	0.84	12	0.03	1074.00	7845.00	8860	20221214	-25.85	6210	20230427	5.80	8610	-23.69	20230102	6210	5.80	20230427	8860	-25.85	20221214	6210	5.80	20230427	1.54	N	014570	500	55 억	75852	N	N	N	N
30	20230627	120302	57	100.00	KOSDAQ	제약	N	N	N	N		N	6580	-20	5	-0.30	12493950	1894	25.96	6620	6620	6570	8580	4620	6600	6596.57	0.69	0	-53	6653	6626	6573	6546	6493	6640	6560	55	1980	500	4620	10	1	11000000	724	6.13	0.84	12	0.02	1074.00	7845.00	8860	20221214	-25.73	6210	20230427	5.96	8610	-23.58	20230102	6210	5.96	20230427	8860	-25.73	20221214	6210	5.96	20230427	1.54	N	014570	500	55 억	75852	N	N	N	N
31	20230627	110301	57	100.00	KOSDAQ	제약	N	N	N	N		N	6610	10	2	0.15	8551760	1296	17.77	6620	6620	6570	8580	4620	6600	6598.56	0.69	0	-53	6653	6626	6573	6546	6493	6640	6560	55	1980	500	4620	10	1	11000000	727	6.15	0.84	12	0.01	1074.00	7845.00	8860	20221214	-25.40	6210	20230427	6.44	8610	-23.23	20230102	6210	6.44	20230427	8860	-25.40	20221214	6210	6.44	20230427	1.54	N	014570	500	55 억	75852	N	N	N	N
32	20230627	100256	57	100.00	KOSDAQ	제약	N	N	N	N		N	6610	10	2	0.15	3676660	557	7.64	6620	6620	6570	8580	4620	6600	6600.85	0.69	0	-5	6653	6626	6573	6546	6493	6640	6560	55	1980	500	4620	10	1	11000000	727	6.15	0.84	12	0.01	1074.00	7845.00	8860	20221214	-25.40	6210	20230427	6.44	8610	-23.23	20230102	6210	6.44	20230427	8860	-25.40	20221214	6210	6.44	20230427	1.54	N	014570	500	55 억	75852	N	N	N	N
33	20230627	090257	57	100.00	KOSDAQ	제약	N	N	N	N		N	6620	20	2	0.30	893400	135	1.85	6620	6620	6620	8580	4620	6600	6620.00	0.69	0	0	6653	6626	6573	6546	6493	6640	6560	55	1980	500	4620	10	1	11000000	728	6.16	0.84	12	0.00	1074.00	7845.00	8860	20221214	-25.28	6210	20230427	6.60	8610	-23.11	20230102	6210	6.60	20230427	8860	-25.28	20221214	6210	6.60	20230427	1.54	N	014570	500	55 억	75852	N	N	N	N
34	20230626	160256	57	100.00	KOSDAQ	제약	N	N	N	N		N	6600	20	2	0.30	47696550	7276	80.91	6550	6600	6520	8550	4610	6580	6555.33	0.68	0	579	6666	6622	6586	6542	6506	6645	6565	55	1970	500	4600	10	1	11000000	726	6.15	0.84	12	0.07	1074.00	7845.00	8860	20221214	-25.51	6210	20230427	6.28	8610	-23.34	20230102	6210	6.28	20230427	8860	-25.51	20221214	6210	6.28	20230427	1.53	N	014570	500	55 억	74752	N	N	N	N
35	20230626	150259	57	100.00	KOSDAQ	제약	N	N	N	N		N	6590	10	2	0.15	40869720	6238	69.37	6550	6600	6520	8550	4610	6580	6551.73	0.68	0	-22	6666	6622	6586	6542	6506	6645	6565	55	1970	500	4600	10	1	11000000	725	6.14	0.84	12	0.06	1074.00	7845.00	8860	20221214	-25.62	6210	20230427	6.12	8610	-23.46	20230102	6210	6.12	20230427	8860	-25.62	20221214	6210	6.12	20230427	1.53	N	014570	500	55 억	74752	N	N	N	N
36	20230626	140257	57	100.00	KOSDAQ	제약	N	N	N	N		N	6600	20	2	0.30	40269330	6147	68.35	6550	6600	6520	8550	4610	6580	6551.05	0.68	0	-37	6666	6622	6586	6542	6506	6645	6565	55	1970	500	4600	10	1	11000000	726	6.15	0.84	12	0.06	1074.00	7845.00	8860	20221214	-25.51	6210	20230427	6.28	8610	-23.34	20230102	6210	6.28	20230427	8860	-25.51	20221214	6210	6.28	20230427	1.53	N	014570	500	55 억	74752	N	N	N	N
37	20230626	130258	57	100.00	KOSDAQ	제약	N	N	N	N		N	6590	10	2	0.15	38733610	5914	65.76	6550	6590	6520	8550	4610	6580	6549.48	0.68	0	-15	6666	6622	6586	6542	6506	6645	6565	55	1970	500	4600	10	1	11000000	725	6.14	0.84	12	0.05	1074.00	7845.00	8860	20221214	-25.62	6210	20230427	6.12	8610	-23.46	20230102	6210	6.12	20230427	8860	-25.62	20221214	6210	6.12	20230427	1.53	N	014570	500	55 억	74752	N	N	N	N
38	20230626	120255	57	100.00	KOSDAQ	제약	N	N	N	N		N	6580	0	3	0.00	33081480	5055	56.21	6550	6590	6520	8550	4610	6580	6544.31	0.68	0	-376	6666	6622	6586	6542	6506	6645	6565	55	1970	500	4600	10	1	11000000	724	6.13	0.84	12	0.05	1074.00	7845.00	8860	20221214	-25.73	6210	20230427	5.96	8610	-23.58	20230102	6210	5.96	20230427	8860	-25.73	20221214	6210	5.96	20230427	1.53	N	014570	500	55 억	74752	N	N	N	N
39	20230626	110255	57	100.00	KOSDAQ	제약	N	N	N	N		N	6590	10	2	0.15	29301810	4478	49.79	6550	6590	6520	8550	4610	6580	6543.50	0.68	0	-388	6666	6622	6586	6542	6506	6645	6565	55	1970	500	4600	10	1	11000000	725	6.14	0.84	12	0.04	1074.00	7845.00	8860	20221214	-25.62	6210	20230427	6.12	8610	-23.46	20230102	6210	6.12	20230427	8860	-25.62	20221214	6210	6.12	20230427	1.53	N	014570	500	55 억	74752	N	N	N	N
40	20230626	100256	57	100.00	KOSDAQ	제약	N	N	N	N		N	6520	-60	5	-0.91	28748570	4394	48.86	6550	6590	6520	8550	4610	6580	6542.69	0.68	0	-403	6666	6622	6586	6542	6506	6645	6565	55	1970	500	4600	10	1	11000000	717	6.07	0.83	12	0.04	1074.00	7845.00	8860	20221214	-26.41	6210	20230427	4.99	8610	-24.27	20230102	6210	4.99	20230427	8860	-26.41	20221214	6210	4.99	20230427	1.53	N	014570	500	55 억	74752	N	N	N	N
41	20230626	090256	57	100.00	KOSDAQ	제약	N	N	N	N		N	6540	-40	5	-0.61	2682140	410	4.56	6550	6550	6540	8550	4610	6580	6541.80	0.68	0	-336	6666	6622	6586	6542	6506	6645	6565	55	1970	500	4600	10	1	11000000	719	6.09	0.83	12	0.00	1074.00	7845.00	8860	20221214	-26.19	6210	20230427	5.31	8610	-24.04	20230102	6210	5.31	20230427	8860	-26.19	20221214	6210	5.31	20230427	1.53	N	014570	500	55 억	74752	N	N	N	N
42	20230623	154707	57	100.00	KOSDAQ	제약	N	N	N	N		N	6580	10	2	0.15	59300790	8993	231.90	6570	6630	6550	8540	4600	6570	6594.11	0.69	0	-1251	6663	6616	6563	6516	6463	6590	6490	55	1970	500	4590	10	1	11000000	724	6.13	0.84	12	0.08	1074.00	7845.00	8860	20221214	-25.73	6210	20230427	5.96	8610	-23.58	20230102	6210	5.96	20230427	8860	-25.73	20221214	6210	5.96	20230427	1.53	N	014570	500	55 억	76004	N	N	N	N
43	20230623	140230	57	100.00	KOSDAQ	제약	N	N	N	N		N	6590	20	2	0.30	40541220	6141	158.35	6570	6630	6550	8540	4600	6570	6601.73	0.69	0	-820	6663	6616	6563	6516	6463	6590	6490	55	1970	500	4590	10	1	11000000	725	6.14	0.84	12	0.06	1074.00	7845.00	8860	20221214	-25.62	6210	20230427	6.12	8610	-23.46	20230102	6210	6.12	20230427	8860	-25.62	20221214	6210	6.12	20230427	1.53	N	014570	500	55 억	76004	N	N	N	N
44	20230622	160716	57	100.00	KOSDAQ	제약	N	N	N	N		N	6570	-10	5	-0.15	25495440	3878	57.70	6580	6610	6510	8550	4610	6580	6574.38	0.69	0	-381	6780	6680	6610	6510	6440	6645	6475	55	1970	500	4600	10	1	11000000	723	6.12	0.84	12	0.04	1074.00	7845.00	8860	20221214	-25.85	6210	20230427	5.80	8610	-23.69	20230102	6210	5.80	20230427	8860	-25.85	20221214	6210	5.80	20230427	1.54	N	014570	500	55 억	76377	N	N	N	N
45	20230622	150955	57	100.00	KOSDAQ	제약	N	N	N	N		N	6590	10	2	0.15	15565480	2372	35.29	6580	6610	6510	8550	4610	6580	6562.18	0.69	0	-229	6780	6680	6610	6510	6440	6645	6475	55	1970	500	4600	10	1	11000000	725	6.14	0.84	12	0.02	1074.00	7845.00	8860	20221214	-25.62	6210	20230427	6.12	8610	-23.46	20230102	6210	6.12	20230427	8860	-25.62	20221214	6210	6.12	20230427	1.54	N	014570	500	55 억	76377	N	N	N	N
46	20230622	140522	57	100.00	KOSDAQ	제약	N	N	N	N		N	6570	-10	5	-0.15	12146010	1851	27.54	6580	6610	6510	8550	4610	6580	6561.86	0.69	0	-172	6780	6680	6610	6510	6440	6645	6475	55	1970	500	4600	10	1	11000000	723	6.12	0.84	12	0.02	1074.00	7845.00	8860	20221214	-25.85	6210	20230427	5.80	8610	-23.69	20230102	6210	5.80	20230427	8860	-25.85	20221214	6210	5.80	20230427	1.54	N	014570	500	55 억	76377	N	N	N	N
47	20230622	130942	57	100.00	KOSDAQ	제약	N	N	N	N		N	6590	10	2	0.15	11480500	1750	26.04	6580	6610	6510	8550	4610	6580	6560.29	0.69	0	-172	6780	6680	6610	6510	6440	6645	6475	55	1970	500	4600	10	1	11000000	725	6.14	0.84	12	0.02	1074.00	7845.00	8860	20221214	-25.62	6210	20230427	6.12	8610	-23.46	20230102	6210	6.12	20230427	8860	-25.62	20221214	6210	6.12	20230427	1.54	N	014570	500	55 억	76377	N	N	N	N
48	20230622	120410	57	100.00	KOSDAQ	제약	N	N	N	N		N	6600	20	2	0.30	9121110	1392	20.71	6580	6610	6510	8550	4610	6580	6552.52	0.69	0	-153	6780	6680	6610	6510	6440	6645	6475	55	1970	500	4600	10	1	11000000	726	6.15	0.84	12	0.01	1074.00	7845.00	8860	20221214	-25.51	6210	20230427	6.28	8610	-23.34	20230102	6210	6.28	20230427	8860	-25.51	20221214	6210	6.28	20230427	1.54	N	014570	500	55 억	76377	N	N	N	N
49	20230622	111002	57	100.00	KOSDAQ	제약	N	N	N	N		N	6580	0	3	0.00	8086070	1235	18.38	6580	6610	6510	8550	4610	6580	6547.43	0.69	0	-88	6780	6680	6610	6510	6440	6645	6475	55	1970	500	4600	10	1	11000000	724	6.13	0.84	12	0.01	1074.00	7845.00	8860	20221214	-25.73	6210	20230427	5.96	8610	-23.58	20230102	6210	5.96	20230427	8860	-25.73	20221214	6210	5.96	20230427	1.54	N	014570	500	55 억	76377	N	N	N	N
50	20230622	100620	57	100.00	KOSDAQ	제약	N	N	N	N		N	6560	-20	5	-0.30	7436940	1136	16.90	6580	6610	6510	8550	4610	6580	6546.60	0.69	0	-88	6780	6680	6610	6510	6440	6645	6475	55	1970	500	4600	10	1	11000000	722	6.11	0.84	12	0.01	1074.00	7845.00	8860	20221214	-25.96	6210	20230427	5.64	8610	-23.81	20230102	6210	5.64	20230427	8860	-25.96	20221214	6210	5.64	20230427	1.54	N	014570	500	55 억	76377	N	N	N	N
51	20230622	090209	57	100.00	KOSDAQ	제약	N	N	N	N		N	6540	-40	5	-0.61	111590	17	0.25	6580	6580	6540	8550	4610	6580	6564.12	0.69	0	-9	6780	6680	6610	6510	6440	6645	6475	55	1970	500	4600	10	1	11000000	719	6.09	0.83	12	0.00	1074.00	7845.00	8860	20221214	-26.19	6210	20230427	5.31	8610	-24.04	20230102	6210	5.31	20230427	8860	-26.19	20221214	6210	5.31	20230427	1.54	N	014570	500	55 억	76377	N	N	N	N
52	20230621	160729	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6580	-30	5	-0.45	44336700	6721	132.04	6610	6710	6540	8590	4630	6610	6596.74	0.70	0	-899	6690	6650	6590	6550	6490	6670	6570	55	1980	500	4620	10	1	11000000	724	6.13	0.84	12	0.06	1074.00	7845.00	8860	20221214	-25.73	6210	20230427	5.96	8610	-23.58	20230102	6210	5.96	20230427	8860	-25.73	20221214	6210	5.96	20230427	1.54	N	014570	500	55 억	77276	N	N	N	N
53	20230621	150354	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6600	-10	5	-0.15	40264500	6101	119.86	6610	6710	6540	8590	4630	6610	6599.66	0.70	0	-777	6690	6650	6590	6550	6490	6670	6570	55	1980	500	4620	10	1	11000000	726	6.15	0.84	12	0.06	1074.00	7845.00	8860	20221214	-25.51	6210	20230427	6.28	8610	-23.34	20230102	6210	6.28	20230427	8860	-25.51	20221214	6210	6.28	20230427	1.54	N	014570	500	55 억	77276	N	N	N	N
54	20230621	140944	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6580	-30	5	-0.45	37375690	5662	111.24	6610	6710	6540	8590	4630	6610	6601.15	0.70	0	-693	6690	6650	6590	6550	6490	6670	6570	55	1980	500	4620	10	1	11000000	724	6.13	0.84	12	0.05	1074.00	7845.00	8860	20221214	-25.73	6210	20230427	5.96	8610	-23.58	20230102	6210	5.96	20230427	8860	-25.73	20221214	6210	5.96	20230427	1.54	N	014570	500	55 억	77276	N	N	N	N
55	20230621	130638	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6610	0	3	0.00	30313310	4595	90.28	6610	6710	6540	8590	4630	6610	6597.02	0.70	0	78	6690	6650	6590	6550	6490	6670	6570	55	1980	500	4620	10	1	11000000	727	6.15	0.84	12	0.04	1074.00	7845.00	8860	20221214	-25.40	6210	20230427	6.44	8610	-23.23	20230102	6210	6.44	20230427	8860	-25.40	20221214	6210	6.44	20230427	1.54	N	014570	500	55 억	77276	N	N	N	N
56	20230621	120754	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6610	0	3	0.00	28905700	4382	86.09	6610	6710	6540	8590	4630	6610	6596.46	0.70	0	97	6690	6650	6590	6550	6490	6670	6570	55	1980	500	4620	10	1	11000000	727	6.15	0.84	12	0.04	1074.00	7845.00	8860	20221214	-25.40	6210	20230427	6.44	8610	-23.23	20230102	6210	6.44	20230427	8860	-25.40	20221214	6210	6.44	20230427	1.54	N	014570	500	55 억	77276	N	N	N	N
57	20230621	110724	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6620	10	2	0.15	28118700	4263	83.75	6610	6710	6540	8590	4630	6610	6595.99	0.70	0	158	6690	6650	6590	6550	6490	6670	6570	55	1980	500	4620	10	1	11000000	728	6.16	0.84	12	0.04	1074.00	7845.00	8860	20221214	-25.28	6210	20230427	6.60	8610	-23.11	20230102	6210	6.60	20230427	8860	-25.28	20221214	6210	6.60	20230427	1.54	N	014570	500	55 억	77276	N	N	N	N
58	20230621	100118	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6590	-20	5	-0.30	22615500	3430	67.39	6610	6710	6540	8590	4630	6610	6593.44	0.70	0	176	6690	6650	6590	6550	6490	6670	6570	55	1980	500	4620	10	1	11000000	725	6.14	0.84	12	0.03	1074.00	7845.00	8860	20221214	-25.62	6210	20230427	6.12	8610	-23.46	20230102	6210	6.12	20230427	8860	-25.62	20221214	6210	6.12	20230427	1.54	N	014570	500	55 억	77276	N	N	N	N
59	20230621	090410	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6610	0	3	0.00	918690	139	2.73	6610	6610	6590	8590	4630	6610	6609.28	0.70	0	-106	6690	6650	6590	6550	6490	6670	6570	55	1980	500	4620	10	1	11000000	727	6.15	0.84	12	0.00	1074.00	7845.00	8860	20221214	-25.40	6210	20230427	6.44	8610	-23.23	20230102	6210	6.44	20230427	8860	-25.40	20221214	6210	6.44	20230427	1.54	N	014570	500	55 억	77276	N	N	N	N
60	20230620	160703	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6610	70	2	1.07	27517160	4178	78.53	6540	6630	6530	8500	4580	6540	6586.20	0.71	0	-932	6626	6582	6546	6502	6466	6605	6525	55	1960	500	4570	10	1	11000000	727	6.15	0.84	12	0.04	1074.00	7845.00	8860	20221214	-25.40	6210	20230427	6.44	8610	-23.23	20230102	6210	6.44	20230427	8860	-25.40	20221214	6210	6.44	20230427	1.54	N	014570	500	55 억	78208	N	N	N	N
61	20230620	150104	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6610	70	2	1.07	25706690	3904	73.38	6540	6630	6530	8500	4580	6540	6584.71	0.71	0	-756	6626	6582	6546	6502	6466	6605	6525	55	1960	500	4570	10	1	11000000	727	6.15	0.84	12	0.04	1074.00	7845.00	8860	20221214	-25.40	6210	20230427	6.44	8610	-23.23	20230102	6210	6.44	20230427	8860	-25.40	20221214	6210	6.44	20230427	1.54	N	014570	500	55 억	78208	N	N	N	N
62	20230620	140622	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6620	80	2	1.22	20479260	3111	58.48	6540	6630	6530	8500	4580	6540	6582.85	0.71	0	-624	6626	6582	6546	6502	6466	6605	6525	55	1960	500	4570	10	1	11000000	728	6.16	0.84	12	0.03	1074.00	7845.00	8860	20221214	-25.28	6210	20230427	6.60	8610	-23.11	20230102	6210	6.60	20230427	8860	-25.28	20221214	6210	6.60	20230427	1.54	N	014570	500	55 억	78208	N	N	N	N
63	20230620	130839	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6580	40	2	0.61	14061210	2140	40.23	6540	6630	6530	8500	4580	6540	6570.66	0.71	0	-570	6626	6582	6546	6502	6466	6605	6525	55	1960	500	4570	10	1	11000000	724	6.13	0.84	12	0.02	1074.00	7845.00	8860	20221214	-25.73	6210	20230427	5.96	8610	-23.58	20230102	6210	5.96	20230427	8860	-25.73	20221214	6210	5.96	20230427	1.54	N	014570	500	55 억	78208	N	N	N	N
64	20230620	120357	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6560	20	2	0.31	12715410	1935	36.37	6540	6630	6530	8500	4580	6540	6571.27	0.71	0	-475	6626	6582	6546	6502	6466	6605	6525	55	1960	500	4570	10	1	11000000	722	6.11	0.84	12	0.02	1074.00	7845.00	8860	20221214	-25.96	6210	20230427	5.64	8610	-23.81	20230102	6210	5.64	20230427	8860	-25.96	20221214	6210	5.64	20230427	1.54	N	014570	500	55 억	78208	N	N	N	N
65	20230620	110819	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6560	20	2	0.31	12294660	1871	35.17	6540	6630	6530	8500	4580	6540	6571.17	0.71	0	-428	6626	6582	6546	6502	6466	6605	6525	55	1960	500	4570	10	1	11000000	722	6.11	0.84	12	0.02	1074.00	7845.00	8860	20221214	-25.96	6210	20230427	5.64	8610	-23.81	20230102	6210	5.64	20230427	8860	-25.96	20221214	6210	5.64	20230427	1.54	N	014570	500	55 억	78208	N	N	N	N
66	20230620	100400	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6570	30	2	0.46	5174990	791	14.87	6540	6570	6530	8500	4580	6540	6542.34	0.71	0	34	6626	6582	6546	6502	6466	6605	6525	55	1960	500	4570	10	1	11000000	723	6.12	0.84	12	0.01	1074.00	7845.00	8860	20221214	-25.85	6210	20230427	5.80	8610	-23.69	20230102	6210	5.80	20230427	8860	-25.85	20221214	6210	5.80	20230427	1.54	N	014570	500	55 억	78208	N	N	N	N
67	20230620	090616	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6540	0	3	0.00	130800	20	0.38	6540	6540	6540	8500	4580	6540	6540.00	0.71	0	0	6626	6582	6546	6502	6466	6605	6525	55	1960	500	4570	10	1	11000000	719	6.09	0.83	12	0.00	1074.00	7845.00	8860	20221214	-26.19	6210	20230427	5.31	8610	-24.04	20230102	6210	5.31	20230427	8860	-26.19	20221214	6210	5.31	20230427	1.54	N	014570	500	55 억	78208	N	N	N	N
68	20230619	160505	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6540	0	3	0.00	34855010	5320	51.43	6520	6590	6510	8500	4580	6540	6551.69	0.71	0	390	6680	6610	6520	6450	6360	6620	6460	55	1960	500	4570	10	1	11000000	719	6.09	0.83	12	0.05	1074.00	7845.00	8860	20221214	-26.19	6210	20230427	5.31	8610	-24.04	20230102	6210	5.31	20230427	8860	-26.19	20221214	6210	5.31	20230427	1.55	N	014570	500	55 억	77818	N	N	N	N
69	20230619	150219	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6560	20	2	0.31	26967770	4114	39.77	6520	6590	6510	8500	4580	6540	6555.12	0.71	0	309	6680	6610	6520	6450	6360	6620	6460	55	1960	500	4570	10	1	11000000	722	6.11	0.84	12	0.04	1074.00	7845.00	8860	20221214	-25.96	6210	20230427	5.64	8610	-23.81	20230102	6210	5.64	20230427	8860	-25.96	20221214	6210	5.64	20230427	1.55	N	014570	500	55 억	77818	N	N	N	N
70	20230619	141022	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6570	30	2	0.46	26600210	4058	39.23	6520	6590	6510	8500	4580	6540	6555.00	0.71	0	308	6680	6610	6520	6450	6360	6620	6460	55	1960	500	4570	10	1	11000000	723	6.12	0.84	12	0.04	1074.00	7845.00	8860	20221214	-25.85	6210	20230427	5.80	8610	-23.69	20230102	6210	5.80	20230427	8860	-25.85	20221214	6210	5.80	20230427	1.55	N	014570	500	55 억	77818	N	N	N	N
71	20230619	130803	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6530	-10	5	-0.15	21274160	3244	31.36	6520	6590	6510	8500	4580	6540	6558.00	0.71	0	124	6680	6610	6520	6450	6360	6620	6460	55	1960	500	4570	10	1	11000000	718	6.08	0.83	12	0.03	1074.00	7845.00	8860	20221214	-26.30	6210	20230427	5.15	8610	-24.16	20230102	6210	5.15	20230427	8860	-26.30	20221214	6210	5.15	20230427	1.55	N	014570	500	55 억	77818	N	N	N	N
72	20230619	120809	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6570	30	2	0.46	18705770	2851	27.56	6520	6590	6510	8500	4580	6540	6561.13	0.71	0	-87	6680	6610	6520	6450	6360	6620	6460	55	1960	500	4570	10	1	11000000	723	6.12	0.84	12	0.03	1074.00	7845.00	8860	20221214	-25.85	6210	20230427	5.80	8610	-23.69	20230102	6210	5.80	20230427	8860	-25.85	20221214	6210	5.80	20230427	1.55	N	014570	500	55 억	77818	N	N	N	N
73	20230619	110547	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6570	30	2	0.46	7199940	1102	10.65	6520	6580	6510	8500	4580	6540	6533.52	0.71	0	-87	6680	6610	6520	6450	6360	6620	6460	55	1960	500	4570	10	1	11000000	723	6.12	0.84	12	0.01	1074.00	7845.00	8860	20221214	-25.85	6210	20230427	5.80	8610	-23.69	20230102	6210	5.80	20230427	8860	-25.85	20221214	6210	5.80	20230427	1.55	N	014570	500	55 억	77818	N	N	N	N
74	20230619	100825	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6570	30	2	0.46	5435100	833	8.05	6520	6580	6510	8500	4580	6540	6524.73	0.71	0	-68	6680	6610	6520	6450	6360	6620	6460	55	1960	500	4570	10	1	11000000	723	6.12	0.84	12	0.01	1074.00	7845.00	8860	20221214	-25.85	6210	20230427	5.80	8610	-23.69	20230102	6210	5.80	20230427	8860	-25.85	20221214	6210	5.80	20230427	1.55	N	014570	500	55 억	77818	N	N	N	N
75	20230619	090530	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6510	-30	5	-0.46	1941840	298	2.88	6520	6520	6510	8500	4580	6540	6516.24	0.71	0	-49	6680	6610	6520	6450	6360	6620	6460	55	1960	500	4570	10	1	11000000	716	6.06	0.83	12	0.00	1074.00	7845.00	8860	20221214	-26.52	6210	20230427	4.83	8610	-24.39	20230102	6210	4.83	20230427	8860	-26.52	20221214	6210	4.83	20230427	1.55	N	014570	500	55 억	77818	N	N	N	N
76	20230616	160505	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6540	60	2	0.93	67539630	10344	72.58	6540	6590	6430	8420	4540	6480	6529.35	0.71	0	-707	6560	6520	6470	6430	6380	6525	6435	55	1940	500	4530	10	1	11000000	719	6.09	0.83	12	0.09	1074.00	7845.00	8860	20221214	-26.19	6210	20230427	5.31	8610	-24.04	20230102	6210	5.31	20230427	8860	-26.19	20221214	6210	5.31	20230427	1.61	N	014570	500	55 억	78525	N	N	N	N
77	20230616	150700	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6560	80	2	1.23	62777210	9615	67.47	6540	6590	6430	8420	4540	6480	6529.09	0.71	0	-121	6560	6520	6470	6430	6380	6525	6435	55	1940	500	4530	10	1	11000000	722	6.11	0.84	12	0.09	1074.00	7845.00	8860	20221214	-25.96	6210	20230427	5.64	8610	-23.81	20230102	6210	5.64	20230427	8860	-25.96	20221214	6210	5.64	20230427	1.61	N	014570	500	55 억	78525	N	N	N	N
78	20230616	140715	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6580	100	2	1.54	54730060	8389	58.87	6540	6590	6430	8420	4540	6480	6524.03	0.71	0	68	6560	6520	6470	6430	6380	6525	6435	55	1940	500	4530	10	1	11000000	724	6.13	0.84	12	0.08	1074.00	7845.00	8860	20221214	-25.73	6210	20230427	5.96	8610	-23.58	20230102	6210	5.96	20230427	8860	-25.73	20221214	6210	5.96	20230427	1.61	N	014570	500	55 억	78525	N	N	N	N
79	20230616	130608	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6510	30	2	0.46	33470920	5141	36.07	6540	6550	6430	8420	4540	6480	6510.59	0.71	0	95	6560	6520	6470	6430	6380	6525	6435	55	1940	500	4530	10	1	11000000	716	6.06	0.83	12	0.05	1074.00	7845.00	8860	20221214	-26.52	6210	20230427	4.83	8610	-24.39	20230102	6210	4.83	20230427	8860	-26.52	20221214	6210	4.83	20230427	1.61	N	014570	500	55 억	78525	N	N	N	N
80	20230616	120812	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6520	40	2	0.62	31920180	4903	34.40	6540	6550	6430	8420	4540	6480	6510.34	0.71	0	95	6560	6520	6470	6430	6380	6525	6435	55	1940	500	4530	10	1	11000000	717	6.07	0.83	12	0.04	1074.00	7845.00	8860	20221214	-26.41	6210	20230427	4.99	8610	-24.27	20230102	6210	4.99	20230427	8860	-26.41	20221214	6210	4.99	20230427	1.61	N	014570	500	55 억	78525	N	N	N	N
81	20230616	110258	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6520	40	2	0.62	30054530	4616	32.39	6540	6550	6430	8420	4540	6480	6510.95	0.71	0	95	6560	6520	6470	6430	6380	6525	6435	55	1940	500	4530	10	1	11000000	717	6.07	0.83	12	0.04	1074.00	7845.00	8860	20221214	-26.41	6210	20230427	4.99	8610	-24.27	20230102	6210	4.99	20230427	8860	-26.41	20221214	6210	4.99	20230427	1.61	N	014570	500	55 억	78525	N	N	N	N
82	20230616	100943	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6530	50	2	0.77	29715730	4564	32.03	6540	6550	6430	8420	4540	6480	6510.90	0.71	0	99	6560	6520	6470	6430	6380	6525	6435	55	1940	500	4530	10	1	11000000	718	6.08	0.83	12	0.04	1074.00	7845.00	8860	20221214	-26.30	6210	20230427	5.15	8610	-24.16	20230102	6210	5.15	20230427	8860	-26.30	20221214	6210	5.15	20230427	1.61	N	014570	500	55 억	78525	N	N	N	N
83	20230616	090444	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6540	60	2	0.93	2066640	316	2.22	6540	6540	6540	8420	4540	6480	6540.00	0.71	0	0	6560	6520	6470	6430	6380	6525	6435	55	1940	500	4530	10	1	11000000	719	6.09	0.83	12	0.00	1074.00	7845.00	8860	20221214	-26.19	6210	20230427	5.31	8610	-24.04	20230102	6210	5.31	20230427	8860	-26.19	20221214	6210	5.31	20230427	1.61	N	014570	500	55 억	78525	N	N	N	N
84	20230615	150709	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6460	-10	5	-0.15	90487230	14008	34.82	6480	6510	6420	8410	4530	6470	6459.68	0.76	0	-5518	6803	6636	6543	6376	6283	6590	6330	55	1940	500	4520	10	1	11000000	711	6.01	0.82	12	0.13	1074.00	7845.00	8860	20221214	-27.09	6210	20230427	4.03	8610	-24.97	20230102	6210	4.03	20230427	8860	-27.09	20221214	6210	4.03	20230427	1.60	N	014570	500	55 억	84037	N	N	N	N
85	20230615	140800	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6460	-10	5	-0.15	68155440	10553	26.23	6480	6510	6420	8410	4530	6470	6458.39	0.76	0	-5380	6803	6636	6543	6376	6283	6590	6330	55	1940	500	4520	10	1	11000000	711	6.01	0.82	12	0.10	1074.00	7845.00	8860	20221214	-27.09	6210	20230427	4.03	8610	-24.97	20230102	6210	4.03	20230427	8860	-27.09	20221214	6210	4.03	20230427	1.60	N	014570	500	55 억	84037	N	N	N	N
86	20230615	130811	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6470	0	3	0.00	66538900	10303	25.61	6480	6510	6420	8410	4530	6470	6458.21	0.76	0	-5284	6803	6636	6543	6376	6283	6590	6330	55	1940	500	4520	10	1	11000000	712	6.02	0.82	12	0.09	1074.00	7845.00	8860	20221214	-26.98	6210	20230427	4.19	8610	-24.85	20230102	6210	4.19	20230427	8860	-26.98	20221214	6210	4.19	20230427	1.60	N	014570	500	55 억	84037	N	N	N	N
87	20230615	120127	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6470	0	3	0.00	61647430	9545	23.73	6480	6510	6420	8410	4530	6470	6458.61	0.76	0	-5264	6803	6636	6543	6376	6283	6590	6330	55	1940	500	4520	10	1	11000000	712	6.02	0.82	12	0.09	1074.00	7845.00	8860	20221214	-26.98	6210	20230427	4.19	8610	-24.85	20230102	6210	4.19	20230427	8860	-26.98	20221214	6210	4.19	20230427	1.60	N	014570	500	55 억	84037	N	N	N	N
88	20230615	110534	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6430	-40	5	-0.62	48527700	7514	18.68	6480	6510	6430	8410	4530	6470	6458.30	0.76	0	-3735	6803	6636	6543	6376	6283	6590	6330	55	1940	500	4520	10	1	11000000	707	5.99	0.82	12	0.07	1074.00	7845.00	8860	20221214	-27.43	6210	20230427	3.54	8610	-25.32	20230102	6210	3.54	20230427	8860	-27.43	20221214	6210	3.54	20230427	1.60	N	014570	500	55 억	84037	N	N	N	N
89	20230611	184852	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6720	20	2	0.30	63066500	9370	127.59	6700	6750	6670	8710	4690	6700	6730.68	0.77	269	652	6726	6712	6686	6672	6646	6720	6680	55	2010	500	4690	10	1	11000000	739	6.26	0.86	12	0.09	1074.00	7845.00	8860	20221214	-24.15	6210	20230427	8.21	8610	-21.95	20230102	6210	8.21	20230427	8860	-24.15	20221214	6210	8.21	20230427	1.64	N	014570	500	55 억	84823	N	N	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History