KissMeData/067080/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160545	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9030	1230	2	15.77	66100882290	6987462	5295.82	7850	10100	7690	10140	5460	7800	9460.15	1.42	0	-46038	8366	8082	7926	7642	7486	8005	7565	93	2340	500	4830	10	1	18616650	1681	150.50	1.93	12	37.53	60.00	4682.00	13350	20221005	-32.36	6360	20220704	41.98	10800	-16.39	20230509	7690	17.43	20230630	13350	-32.36	20221005	6360	41.98	20220704	4.32	N	067080	500	93 억	264829	N	N	0	N	N
3	20230630	150548	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9040	1240	2	15.90	63839817210	6735701	5105.01	7850	10100	7690	10140	5460	7800	9477.83	1.42	0	-50162	8366	8082	7926	7642	7486	8005	7565	93	2340	500	4830	10	1	18616650	1683	150.67	1.93	12	36.18	60.00	4682.00	13350	20221005	-32.28	6360	20220704	42.14	10800	-16.30	20230509	7690	17.56	20230630	13350	-32.28	20221005	6360	42.14	20220704	4.32	N	067080	500	93 억	264829	N	N	0	N	N
4	20230630	140546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9680	1880	2	24.10	52628551820	5524429	4186.98	7850	10100	7690	10140	5460	7800	9526.52	1.42	0	-55734	8366	8082	7926	7642	7486	8005	7565	93	2340	500	4830	10	1	18616650	1802	161.33	2.07	12	29.67	60.00	4682.00	13350	20221005	-27.49	6360	20220704	52.20	10800	-10.37	20230509	7690	25.88	20230630	13350	-27.49	20221005	6360	52.20	20220704	4.32	N	067080	500	93 억	264829	N	N	0	N	N
5	20230630	130547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9680	1880	2	24.10	33199921330	3554437	2693.92	7850	9890	7690	10140	5460	7800	9340.42	1.42	0	-58312	8366	8082	7926	7642	7486	8005	7565	93	2340	500	4830	10	1	18616650	1802	161.33	2.07	12	19.09	60.00	4682.00	13350	20221005	-27.49	6360	20220704	52.20	10800	-10.37	20230509	7690	25.88	20230630	13350	-27.49	20221005	6360	52.20	20220704	4.32	N	067080	500	93 억	264829	N	N	0	N	N
6	20230630	120544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	9060	1260	2	16.15	13142682570	1455394	1103.05	7850	9760	7690	10140	5460	7800	9030.33	1.42	0	-45470	8366	8082	7926	7642	7486	8005	7565	93	2340	500	4830	10	1	18616650	1687	151.00	1.94	12	7.82	60.00	4682.00	13350	20221005	-32.13	6360	20220704	42.45	10800	-16.11	20230509	7690	17.82	20230630	13350	-32.13	20221005	6360	42.45	20220704	4.32	N	067080	500	93 억	264829	N	N	0	N	N
7	20230630	110546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8020	220	2	2.82	260042920	33262	25.21	7850	8020	7690	10140	5460	7800	7818.02	1.42	0	5423	8366	8082	7926	7642	7486	8005	7565	93	2340	500	4830	10	1	18616650	1493	133.67	1.71	12	0.18	60.00	4682.00	13350	20221005	-39.93	6360	20220704	26.10	10800	-25.74	20230509	7690	4.29	20230630	13350	-39.93	20221005	6360	26.10	20220704	4.32	N	067080	500	93 억	264829	N	N	0	N	N
8	20230630	100546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7830	30	2	0.38	182945070	23554	17.85	7850	8010	7690	10140	5460	7800	7767.04	1.42	0	1902	8366	8082	7926	7642	7486	8005	7565	93	2340	500	4830	10	1	18616650	1458	130.50	1.67	12	0.13	60.00	4682.00	13350	20221005	-41.35	6360	20220704	23.11	10800	-27.50	20230509	7690	1.82	20230630	13350	-41.35	20221005	6360	23.11	20220704	4.32	N	067080	500	93 억	264829	N	N	0	N	N
9	20230630	090547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8000	200	2	2.56	14577180	1859	1.41	7850	8000	7790	10140	5460	7800	7841.50	1.42	0	-831	8366	8082	7926	7642	7486	8005	7565	93	2340	500	4830	10	1	18616650	1489	133.33	1.71	12	0.01	60.00	4682.00	13350	20221005	-40.07	6360	20220704	25.79	10800	-25.93	20230509	7770	2.96	20230629	13350	-40.07	20221005	6360	25.79	20220704	4.32	N	067080	500	93 억	264829	N	N	0	N	N
10	20230629	160546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7800	-350	5	-4.29	1040202970	131684	353.96	8120	8210	7770	10590	5710	8150	7899.58	1.44	0	-3478	8343	8246	8193	8096	8043	8220	8070	93	2440	500	5050	10	1	18616650	1452	130.00	1.67	12	0.71	60.00	4682.00	13350	20221005	-41.57	6360	20220704	22.64	10800	-27.78	20230509	7770	0.39	20230629	13350	-41.57	20221005	6360	22.64	20220704	4.38	N	067080	500	93 억	268306	N	N	0	N	N
11	20230629	150543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7790	-360	5	-4.42	978150240	123731	332.58	8120	8210	7770	10590	5710	8150	7905.46	1.44	0	-3655	8343	8246	8193	8096	8043	8220	8070	93	2440	500	5050	10	1	18616650	1450	129.83	1.66	12	0.66	60.00	4682.00	13350	20221005	-41.65	6360	20220704	22.48	10800	-27.87	20230509	7770	0.26	20230629	13350	-41.65	20221005	6360	22.48	20220704	4.38	N	067080	500	93 억	268306	N	N	0	N	N
12	20230629	140542	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7800	-350	5	-4.29	912491460	115327	309.99	8120	8210	7770	10590	5710	8150	7912.21	1.44	0	-2602	8343	8246	8193	8096	8043	8220	8070	93	2440	500	5050	10	1	18616650	1452	130.00	1.67	12	0.62	60.00	4682.00	13350	20221005	-41.57	6360	20220704	22.64	10800	-27.78	20230509	7770	0.39	20230629	13350	-41.57	20221005	6360	22.64	20220704	4.38	N	067080	500	93 억	268306	N	N	0	N	N
13	20230629	130542	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7840	-310	5	-3.80	851007590	107462	288.85	8120	8210	7770	10590	5710	8150	7919.15	1.44	0	-2631	8343	8246	8193	8096	8043	8220	8070	93	2440	500	5050	10	1	18616650	1460	130.67	1.67	12	0.58	60.00	4682.00	13350	20221005	-41.27	6360	20220704	23.27	10800	-27.41	20230509	7770	0.90	20230629	13350	-41.27	20221005	6360	23.27	20220704	4.38	N	067080	500	93 억	268306	N	N	0	N	N
14	20230629	120544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7850	-300	5	-3.68	829588720	104728	281.50	8120	8210	7770	10590	5710	8150	7921.37	1.44	0	-2020	8343	8246	8193	8096	8043	8220	8070	93	2440	500	5050	10	1	18616650	1461	130.83	1.68	12	0.56	60.00	4682.00	13350	20221005	-41.20	6360	20220704	23.43	10800	-27.31	20230509	7770	1.03	20230629	13350	-41.20	20221005	6360	23.43	20220704	4.38	N	067080	500	93 억	268306	N	N	0	N	N
15	20230629	110544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	7860	-290	5	-3.56	782008330	98663	265.20	8120	8210	7770	10590	5710	8150	7926.05	1.44	0	-1600	8343	8246	8193	8096	8043	8220	8070	93	2440	500	5050	10	1	18616650	1463	131.00	1.68	12	0.53	60.00	4682.00	13350	20221005	-41.12	6360	20220704	23.58	10800	-27.22	20230509	7770	1.16	20230629	13350	-41.12	20221005	6360	23.58	20220704	4.38	N	067080	500	93 억	268306	N	N	0	N	N
16	20230629	100545	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8020	-130	5	-1.60	293387640	36574	98.31	8120	8210	7970	10590	5710	8150	8021.75	1.44	0	-8914	8343	8246	8193	8096	8043	8220	8070	93	2440	500	5050	10	1	18616650	1493	133.67	1.71	12	0.20	60.00	4682.00	13350	20221005	-39.93	6360	20220704	26.10	10800	-25.74	20230509	7970	0.63	20230629	13350	-39.93	20221005	6360	26.10	20220704	4.38	N	067080	500	93 억	268306	N	N	0	N	N
17	20230629	090535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8100	-50	5	-0.61	12700440	1564	4.20	8120	8210	8100	10590	5710	8150	8120.49	1.44	0	-1431	8343	8246	8193	8096	8043	8220	8070	93	2440	500	5050	10	1	18616650	1508	135.00	1.73	12	0.01	60.00	4682.00	13350	20221005	-39.33	6360	20220704	27.36	10800	-25.00	20230509	8050	0.62	20230626	13350	-39.33	20221005	6360	27.36	20220704	4.38	N	067080	500	93 억	268306	N	N	0	N	N
18	20230628	160538	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8150	-50	5	-0.61	304546340	37180	113.52	8200	8290	8140	10660	5740	8200	8191.42	1.42	0	4139	8380	8290	8240	8150	8100	8335	8195	93	2460	500	5080	10	1	18616650	1517	135.83	1.74	12	0.20	60.00	4682.00	13350	20221005	-38.95	6360	20220704	28.14	10800	-24.54	20230509	8050	1.24	20230626	13350	-38.95	20221005	6360	28.14	20220704	4.38	N	067080	500	93 억	263996	N	N	0	N	N
19	20230628	150542	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8170	-30	5	-0.37	255710800	31190	95.23	8200	8290	8170	10660	5740	8200	8198.49	1.42	0	2213	8380	8290	8240	8150	8100	8335	8195	93	2460	500	5080	10	1	18616650	1521	136.17	1.74	12	0.17	60.00	4682.00	13350	20221005	-38.80	6360	20220704	28.46	10800	-24.35	20230509	8050	1.49	20230626	13350	-38.80	20221005	6360	28.46	20220704	4.38	N	067080	500	93 억	263996	N	N	0	N	N
20	20230628	140538	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8190	-10	5	-0.12	183362240	22344	68.22	8200	8290	8180	10660	5740	8200	8206.33	1.42	0	1476	8380	8290	8240	8150	8100	8335	8195	93	2460	500	5080	10	1	18616650	1525	136.50	1.75	12	0.12	60.00	4682.00	13350	20221005	-38.65	6360	20220704	28.77	10800	-24.17	20230509	8050	1.74	20230626	13350	-38.65	20221005	6360	28.77	20220704	4.38	N	067080	500	93 억	263996	N	N	0	N	N
21	20230628	130540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8220	20	2	0.24	155677060	18965	57.90	8200	8290	8180	10660	5740	8200	8208.65	1.42	0	1652	8380	8290	8240	8150	8100	8335	8195	93	2460	500	5080	10	1	18616650	1530	137.00	1.76	12	0.10	60.00	4682.00	13350	20221005	-38.43	6360	20220704	29.25	10800	-23.89	20230509	8050	2.11	20230626	13350	-38.43	20221005	6360	29.25	20220704	4.38	N	067080	500	93 억	263996	N	N	0	N	N
22	20230628	120525	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8230	30	2	0.37	152207400	18543	56.61	8200	8290	8180	10660	5740	8200	8208.35	1.42	0	1610	8380	8290	8240	8150	8100	8335	8195	93	2460	500	5080	10	1	18616650	1532	137.17	1.76	12	0.10	60.00	4682.00	13350	20221005	-38.35	6360	20220704	29.40	10800	-23.80	20230509	8050	2.24	20230626	13350	-38.35	20221005	6360	29.40	20220704	4.38	N	067080	500	93 억	263996	N	N	0	N	N
23	20230628	110544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8230	30	2	0.37	128864240	15700	47.93	8200	8290	8180	10660	5740	8200	8207.91	1.42	0	1603	8380	8290	8240	8150	8100	8335	8195	93	2460	500	5080	10	1	18616650	1532	137.17	1.76	12	0.08	60.00	4682.00	13350	20221005	-38.35	6360	20220704	29.40	10800	-23.80	20230509	8050	2.24	20230626	13350	-38.35	20221005	6360	29.40	20220704	4.38	N	067080	500	93 억	263996	N	N	0	N	N
24	20230628	100544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8240	40	2	0.49	43221230	5263	16.07	8200	8290	8200	10660	5740	8200	8212.28	1.42	0	537	8380	8290	8240	8150	8100	8335	8195	93	2460	500	5080	10	1	18616650	1534	137.33	1.76	12	0.03	60.00	4682.00	13350	20221005	-38.28	6360	20220704	29.56	10800	-23.70	20230509	8050	2.36	20230626	13350	-38.28	20221005	6360	29.56	20220704	4.38	N	067080	500	93 억	263996	N	N	0	N	N
25	20230628	090541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8230	30	2	0.37	15399460	1876	5.73	8200	8290	8200	10660	5740	8200	8208.67	1.42	0	182	8380	8290	8240	8150	8100	8335	8195	93	2460	500	5080	10	1	18616650	1532	137.17	1.76	12	0.01	60.00	4682.00	13350	20221005	-38.35	6360	20220704	29.40	10800	-23.80	20230509	8050	2.24	20230626	13350	-38.35	20221005	6360	29.40	20220704	4.38	N	067080	500	93 억	263996	N	N	0	N	N
26	20230627	160541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8200	-60	5	-0.73	269236410	32752	45.89	8190	8330	8190	10730	5790	8260	8223.88	1.44	0	-3794	8613	8436	8243	8066	7873	8525	8155	93	2470	500	5120	10	1	18616650	1527	136.67	1.75	12	0.18	60.00	4682.00	13350	20221005	-38.58	5940	20220624	38.05	10800	-24.07	20230509	8050	1.86	20230626	13350	-38.58	20221005	6360	28.93	20220704	4.40	N	067080	500	93 억	267744	N	N	0	N	N
27	20230627	150544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8230	-30	5	-0.36	191253510	23250	32.58	8190	8330	8190	10730	5790	8260	8225.96	1.44	0	-3624	8613	8436	8243	8066	7873	8525	8155	93	2470	500	5120	10	1	18616650	1532	137.17	1.76	12	0.12	60.00	4682.00	13350	20221005	-38.35	5940	20220624	38.55	10800	-23.80	20230509	8050	2.24	20230626	13350	-38.35	20221005	6360	29.40	20220704	4.40	N	067080	500	93 억	267744	N	N	0	N	N
28	20230627	140551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8220	-40	5	-0.48	172608440	20981	29.40	8190	8330	8190	10730	5790	8260	8226.89	1.44	0	-3098	8613	8436	8243	8066	7873	8525	8155	93	2470	500	5120	10	1	18616650	1530	137.00	1.76	12	0.11	60.00	4682.00	13350	20221005	-38.43	5940	20220624	38.38	10800	-23.89	20230509	8050	2.11	20230626	13350	-38.43	20221005	6360	29.25	20220704	4.40	N	067080	500	93 억	267744	N	N	0	N	N
29	20230627	130549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8220	-40	5	-0.48	131683520	15999	22.42	8190	8330	8190	10730	5790	8260	8230.73	1.44	0	-2029	8613	8436	8243	8066	7873	8525	8155	93	2470	500	5120	10	1	18616650	1530	137.00	1.76	12	0.09	60.00	4682.00	13350	20221005	-38.43	5940	20220624	38.38	10800	-23.89	20230509	8050	2.11	20230626	13350	-38.43	20221005	6360	29.25	20220704	4.40	N	067080	500	93 억	267744	N	N	0	N	N
30	20230627	120551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8250	-10	5	-0.12	122610270	14897	20.87	8190	8330	8190	10730	5790	8260	8230.53	1.44	0	-2029	8613	8436	8243	8066	7873	8525	8155	93	2470	500	5120	10	1	18616650	1536	137.50	1.76	12	0.08	60.00	4682.00	13350	20221005	-38.20	5940	20220624	38.89	10800	-23.61	20230509	8050	2.48	20230626	13350	-38.20	20221005	6360	29.72	20220704	4.40	N	067080	500	93 억	267744	N	N	0	N	N
31	20230627	110554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8290	30	2	0.36	110845220	13469	18.87	8190	8330	8190	10730	5790	8260	8229.65	1.44	0	-2023	8613	8436	8243	8066	7873	8525	8155	93	2470	500	5120	10	1	18616650	1543	138.17	1.77	12	0.07	60.00	4682.00	13350	20221005	-37.90	5940	20220624	39.56	10800	-23.24	20230509	8050	2.98	20230626	13350	-37.90	20221005	6360	30.35	20220704	4.40	N	067080	500	93 억	267744	N	N	0	N	N
32	20230627	100538	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8230	-30	5	-0.36	67714810	8228	11.53	8190	8330	8190	10730	5790	8260	8229.80	1.44	0	-1267	8613	8436	8243	8066	7873	8525	8155	93	2470	500	5120	10	1	18616650	1532	137.17	1.76	12	0.04	60.00	4682.00	13350	20221005	-38.35	5940	20220624	38.55	10800	-23.80	20230509	8050	2.24	20230626	13350	-38.35	20221005	6360	29.40	20220704	4.40	N	067080	500	93 억	267744	N	N	0	N	N
33	20230627	090541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8260	0	3	0.00	16561690	2022	2.83	8190	8260	8190	10730	5790	8260	8190.75	1.44	0	664	8613	8436	8243	8066	7873	8525	8155	93	2470	500	5120	10	1	18616650	1538	137.67	1.76	12	0.01	60.00	4682.00	13350	20221005	-38.13	5940	20220624	39.06	10800	-23.52	20230509	8050	2.61	20230626	13350	-38.13	20221005	6360	29.87	20220704	4.40	N	067080	500	93 억	267744	N	N	0	N	N
34	20230626	160539	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8260	70	2	0.85	588522690	71362	165.62	8170	8420	8050	10640	5740	8190	8246.99	1.44	0	-27	8430	8310	8250	8130	8070	8280	8100	93	2450	500	5070	10	1	18616650	1538	137.67	1.76	12	0.38	60.00	4682.00	13350	20221005	-38.13	5940	20220624	39.06	10800	-23.52	20230509	8050	2.61	20230626	13350	-38.13	20221005	6360	29.87	20220704	4.43	N	067080	500	93 억	267818	N	N	0	N	N
35	20230626	150543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8240	50	2	0.61	580012480	70331	163.23	8170	8420	8050	10640	5740	8190	8246.90	1.44	0	110	8430	8310	8250	8130	8070	8280	8100	93	2450	500	5070	10	1	18616650	1534	137.33	1.76	12	0.38	60.00	4682.00	13350	20221005	-38.28	5940	20220624	38.72	10800	-23.70	20230509	8050	2.36	20230626	13350	-38.28	20221005	6360	29.56	20220704	4.43	N	067080	500	93 억	267818	N	N	0	N	N
36	20230626	140543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8220	30	2	0.37	543485990	65878	152.90	8170	8420	8050	10640	5740	8190	8249.89	1.44	0	596	8430	8310	8250	8130	8070	8280	8100	93	2450	500	5070	10	1	18616650	1530	137.00	1.76	12	0.35	60.00	4682.00	13350	20221005	-38.43	5940	20220624	38.38	10800	-23.89	20230509	8050	2.11	20230626	13350	-38.43	20221005	6360	29.25	20220704	4.43	N	067080	500	93 억	267818	N	N	0	N	N
37	20230626	130542	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8230	40	2	0.49	413966150	50203	116.52	8170	8420	8050	10640	5740	8190	8245.84	1.44	0	5339	8430	8310	8250	8130	8070	8280	8100	93	2450	500	5070	10	1	18616650	1532	137.17	1.76	12	0.27	60.00	4682.00	13350	20221005	-38.35	5940	20220624	38.55	10800	-23.80	20230509	8050	2.24	20230626	13350	-38.35	20221005	6360	29.40	20220704	4.43	N	067080	500	93 억	267818	N	N	0	N	N
38	20230626	120539	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8240	50	2	0.61	392262350	47564	110.39	8170	8420	8050	10640	5740	8190	8247.04	1.44	0	5970	8430	8310	8250	8130	8070	8280	8100	93	2450	500	5070	10	1	18616650	1534	137.33	1.76	12	0.26	60.00	4682.00	13350	20221005	-38.28	5940	20220624	38.72	10800	-23.70	20230509	8050	2.36	20230626	13350	-38.28	20221005	6360	29.56	20220704	4.43	N	067080	500	93 억	267818	N	N	0	N	N
39	20230626	110540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8280	90	2	1.10	332129160	40262	93.44	8170	8420	8050	10640	5740	8190	8249.20	1.44	0	5326	8430	8310	8250	8130	8070	8280	8100	93	2450	500	5070	10	1	18616650	1541	138.00	1.77	12	0.22	60.00	4682.00	13350	20221005	-37.98	5940	20220624	39.39	10800	-23.33	20230509	8050	2.86	20230626	13350	-37.98	20221005	6360	30.19	20220704	4.43	N	067080	500	93 억	267818	N	N	0	N	N
40	20230626	100540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8320	130	2	1.59	172966260	21125	49.03	8170	8330	8050	10640	5740	8190	8187.75	1.44	0	-749	8430	8310	8250	8130	8070	8280	8100	93	2450	500	5070	10	1	18616650	1549	138.67	1.78	12	0.11	60.00	4682.00	13350	20221005	-37.68	5940	20220624	40.07	10800	-22.96	20230509	8050	3.35	20230626	13350	-37.68	20221005	6360	30.82	20220704	4.43	N	067080	500	93 억	267818	N	N	0	N	N
41	20230626	090541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8190	0	3	0.00	22705250	2783	6.46	8170	8200	8130	10640	5740	8190	8158.55	1.44	0	-2323	8430	8310	8250	8130	8070	8280	8100	93	2450	500	5070	10	1	18616650	1525	136.50	1.75	12	0.01	60.00	4682.00	13350	20221005	-38.65	5940	20220624	37.88	10800	-24.17	20230509	8130	0.74	20230626	13350	-38.65	20221005	6360	28.77	20220704	4.43	N	067080	500	93 억	267818	N	N	0	N	N
42	20230623	165804	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8190	-40	5	-0.49	354578750	42967	117.07	8240	8370	8190	10690	5770	8230	8253.45	1.42	0	2596	8396	8312	8256	8172	8116	8355	8215	93	2460	500	5100	10	1	18616650	1525	136.50	1.75	12	0.23	60.00	4682.00	13350	20221005	-38.65	5940	20220624	37.88	10800	-24.17	20230509	8180	0.12	20230620	13350	-38.65	20221005	5940	37.88	20220624	4.44	N	067080	500	93 억	265223	N	N	0	N	N
43	20230623	140443	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8240	10	2	0.12	279251250	33792	92.07	8240	8370	8220	10690	5770	8230	8263.83	1.42	0	3083	8396	8312	8256	8172	8116	8355	8215	93	2460	500	5100	10	1	18616650	1534	137.33	1.76	12	0.18	60.00	4682.00	13350	20221005	-38.28	5940	20220624	38.72	10800	-23.70	20230509	8180	0.73	20230620	13350	-38.28	20221005	5940	38.72	20220624	4.44	N	067080	500	93 억	265223	N	N	0	N	N
44	20230622	160225	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8230	0	3	0.00	302427760	36560	114.72	8200	8340	8200	10690	5770	8230	8272.20	1.36	0	10623	8383	8306	8263	8186	8143	8285	8165	93	2460	500	5100	10	1	18616650	1532	137.17	1.76	12	0.20	60.00	4682.00	13350	20221005	-38.35	5940	20220624	38.55	10800	-23.80	20230509	8180	0.61	20230620	13350	-38.35	20221005	5940	38.55	20220624	4.43	N	067080	500	93 억	254064	N	N	0	N	N
45	20230622	150310	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8290	60	2	0.73	271444960	32800	102.92	8200	8340	8200	10690	5770	8230	8275.76	1.36	0	10039	8383	8306	8263	8186	8143	8285	8165	93	2460	500	5100	10	1	18616650	1543	138.17	1.77	12	0.18	60.00	4682.00	13350	20221005	-37.90	5940	20220624	39.56	10800	-23.24	20230509	8180	1.34	20230620	13350	-37.90	20221005	5940	39.56	20220624	4.43	N	067080	500	93 억	254064	N	N	0	N	N
46	20230622	140544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8280	50	2	0.61	250365340	30253	94.93	8200	8340	8200	10690	5770	8230	8275.72	1.36	0	9989	8383	8306	8263	8186	8143	8285	8165	93	2460	500	5100	10	1	18616650	1541	138.00	1.77	12	0.16	60.00	4682.00	13350	20221005	-37.98	5940	20220624	39.39	10800	-23.33	20230509	8180	1.22	20230620	13350	-37.98	20221005	5940	39.39	20220624	4.43	N	067080	500	93 억	254064	N	N	0	N	N
47	20230622	130401	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8310	80	2	0.97	218137300	26351	82.68	8200	8340	8200	10690	5770	8230	8278.14	1.36	0	9539	8383	8306	8263	8186	8143	8285	8165	93	2460	500	5100	10	1	18616650	1547	138.50	1.77	12	0.14	60.00	4682.00	13350	20221005	-37.75	5940	20220624	39.90	10800	-23.06	20230509	8180	1.59	20230620	13350	-37.75	20221005	5940	39.90	20220624	4.43	N	067080	500	93 억	254064	N	N	0	N	N
48	20230622	120508	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8320	90	2	1.09	196348000	23726	74.45	8200	8340	8200	10690	5770	8230	8275.65	1.36	0	8697	8383	8306	8263	8186	8143	8285	8165	93	2460	500	5100	10	1	18616650	1549	138.67	1.78	12	0.13	60.00	4682.00	13350	20221005	-37.68	5940	20220624	40.07	10800	-22.96	20230509	8180	1.71	20230620	13350	-37.68	20221005	5940	40.07	20220624	4.43	N	067080	500	93 억	254064	N	N	0	N	N
49	20230622	110757	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8320	90	2	1.09	168092190	20328	63.78	8200	8340	8200	10690	5770	8230	8269.00	1.36	0	8083	8383	8306	8263	8186	8143	8285	8165	93	2460	500	5100	10	1	18616650	1549	138.67	1.78	12	0.11	60.00	4682.00	13350	20221005	-37.68	5940	20220624	40.07	10800	-22.96	20230509	8180	1.71	20230620	13350	-37.68	20221005	5940	40.07	20220624	4.43	N	067080	500	93 억	254064	N	N	0	N	N
50	20230622	100221	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8270	40	2	0.49	106233480	12871	40.39	8200	8320	8200	10690	5770	8230	8253.71	1.36	0	3252	8383	8306	8263	8186	8143	8285	8165	93	2460	500	5100	10	1	18616650	1540	137.83	1.77	12	0.07	60.00	4682.00	13350	20221005	-38.05	5940	20220624	39.23	10800	-23.43	20230509	8180	1.10	20230620	13350	-38.05	20221005	5940	39.23	20220624	4.43	N	067080	500	93 억	254064	N	N	0	N	N
51	20230622	090436	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8320	90	2	1.09	6538370	796	2.50	8200	8320	8200	10690	5770	8230	8214.03	1.36	0	317	8383	8306	8263	8186	8143	8285	8165	93	2460	500	5100	10	1	18616650	1549	138.67	1.78	12	0.00	60.00	4682.00	13350	20221005	-37.68	5940	20220624	40.07	10800	-22.96	20230509	8180	1.71	20230620	13350	-37.68	20221005	5940	40.07	20220624	4.43	N	067080	500	93 억	254064	N	N	0	N	N
52	20230621	160849	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8230	-40	5	-0.48	258623870	31310	72.79	8340	8340	8220	10750	5790	8270	8260.19	1.36	0	1170	8383	8326	8253	8196	8123	8355	8225	93	2480	500	5120	10	1	18616650	1532	137.17	1.76	12	0.17	60.00	4682.00	13350	20221005	-38.35	5940	20220624	38.55	10800	-23.80	20230509	8180	0.61	20230620	13350	-38.35	20221005	5940	38.55	20220624	4.41	N	067080	500	93 억	252894	N	N	0	N	N
53	20230621	150837	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8240	-30	5	-0.36	229757900	27806	64.64	8340	8340	8220	10750	5790	8270	8262.89	1.36	0	1171	8383	8326	8253	8196	8123	8355	8225	93	2480	500	5120	10	1	18616650	1534	137.33	1.76	12	0.15	60.00	4682.00	13350	20221005	-38.28	5940	20220624	38.72	10800	-23.70	20230509	8180	0.73	20230620	13350	-38.28	20221005	5940	38.72	20220624	4.41	N	067080	500	93 억	252894	N	N	0	N	N
54	20230621	140923	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8270	0	3	0.00	189166840	22892	53.22	8340	8340	8220	10750	5790	8270	8263.45	1.36	0	1204	8383	8326	8253	8196	8123	8355	8225	93	2480	500	5120	10	1	18616650	1540	137.83	1.77	12	0.12	60.00	4682.00	13350	20221005	-38.05	5940	20220624	39.23	10800	-23.43	20230509	8180	1.10	20230620	13350	-38.05	20221005	5940	39.23	20220624	4.41	N	067080	500	93 억	252894	N	N	0	N	N
55	20230621	130621	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8260	-10	5	-0.12	177431640	21471	49.91	8340	8340	8220	10750	5790	8270	8263.78	1.36	0	1341	8383	8326	8253	8196	8123	8355	8225	93	2480	500	5120	10	1	18616650	1538	137.67	1.76	12	0.12	60.00	4682.00	13350	20221005	-38.13	5940	20220624	39.06	10800	-23.52	20230509	8180	0.98	20230620	13350	-38.13	20221005	5940	39.06	20220624	4.41	N	067080	500	93 억	252894	N	N	0	N	N
56	20230621	120628	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8280	10	2	0.12	120325080	14540	33.80	8340	8340	8240	10750	5790	8270	8275.45	1.36	0	-205	8383	8326	8253	8196	8123	8355	8225	93	2480	500	5120	10	1	18616650	1541	138.00	1.77	12	0.08	60.00	4682.00	13350	20221005	-37.98	5940	20220624	39.39	10800	-23.33	20230509	8180	1.22	20230620	13350	-37.98	20221005	5940	39.39	20220624	4.41	N	067080	500	93 억	252894	N	N	0	N	N
57	20230621	110507	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8320	50	2	0.60	110193760	13317	30.96	8340	8340	8240	10750	5790	8270	8274.67	1.36	0	-205	8383	8326	8253	8196	8123	8355	8225	93	2480	500	5120	10	1	18616650	1549	138.67	1.78	12	0.07	60.00	4682.00	13350	20221005	-37.68	5940	20220624	40.07	10800	-22.96	20230509	8180	1.71	20230620	13350	-37.68	20221005	5940	40.07	20220624	4.41	N	067080	500	93 억	252894	N	N	0	N	N
58	20230621	101028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8270	0	3	0.00	65201940	7887	18.33	8340	8340	8240	10750	5790	8270	8267.01	1.36	0	147	8383	8326	8253	8196	8123	8355	8225	93	2480	500	5120	10	1	18616650	1540	137.83	1.77	12	0.04	60.00	4682.00	13350	20221005	-38.05	5940	20220624	39.23	10800	-23.43	20230509	8180	1.10	20230620	13350	-38.05	20221005	5940	39.23	20220624	4.41	N	067080	500	93 억	252894	N	N	0	N	N
59	20230621	091004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8260	-10	5	-0.12	19933100	2407	5.60	8340	8340	8260	10750	5790	8270	8281.30	1.36	0	-144	8383	8326	8253	8196	8123	8355	8225	93	2480	500	5120	10	1	18616650	1538	137.67	1.76	12	0.01	60.00	4682.00	13350	20221005	-38.13	5940	20220624	39.06	10800	-23.52	20230509	8180	0.98	20230620	13350	-38.13	20221005	5940	39.06	20220624	4.41	N	067080	500	93 억	252894	N	N	0	N	N
60	20230620	160419	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8270	40	2	0.49	351465320	42711	134.71	8190	8310	8180	10690	5770	8230	8228.91	1.35	0	1049	8376	8302	8246	8172	8116	8275	8145	93	2460	500	5100	10	1	18616650	1540	137.83	1.77	12	0.23	60.00	4682.00	13350	20221005	-38.05	5940	20220624	39.23	10800	-23.43	20230509	8180	1.10	20230620	13350	-38.05	20221005	5940	39.23	20220624	4.40	N	067080	500	93 억	251845	N	N	0	N	N
61	20230620	150927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8280	50	2	0.61	334838550	40701	128.37	8190	8310	8180	10690	5770	8230	8226.79	1.35	0	932	8376	8302	8246	8172	8116	8275	8145	93	2460	500	5100	10	1	18616650	1541	138.00	1.77	12	0.22	60.00	4682.00	13350	20221005	-37.98	5940	20220624	39.39	10800	-23.33	20230509	8180	1.22	20230620	13350	-37.98	20221005	5940	39.39	20220624	4.40	N	067080	500	93 억	251845	N	N	0	N	N
62	20230620	140258	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8290	60	2	0.73	289533620	35240	111.15	8190	8310	8180	10690	5770	8230	8216.05	1.35	0	1711	8376	8302	8246	8172	8116	8275	8145	93	2460	500	5100	10	1	18616650	1543	138.17	1.77	12	0.19	60.00	4682.00	13350	20221005	-37.90	5940	20220624	39.56	10800	-23.24	20230509	8180	1.34	20230620	13350	-37.90	20221005	5940	39.56	20220624	4.40	N	067080	500	93 억	251845	N	N	0	N	N
63	20230620	130937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8230	0	3	0.00	259688090	31629	99.76	8190	8290	8180	10690	5770	8230	8210.44	1.35	0	1870	8376	8302	8246	8172	8116	8275	8145	93	2460	500	5100	10	1	18616650	1532	137.17	1.76	12	0.17	60.00	4682.00	13350	20221005	-38.35	5940	20220624	38.55	10800	-23.80	20230509	8180	0.61	20230620	13350	-38.35	20221005	5940	38.55	20220624	4.40	N	067080	500	93 억	251845	N	N	0	N	N
64	20230620	121027	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8230	0	3	0.00	229169000	27917	88.05	8190	8290	8180	10690	5770	8230	8208.94	1.35	0	1351	8376	8302	8246	8172	8116	8275	8145	93	2460	500	5100	10	1	18616650	1532	137.17	1.76	12	0.15	60.00	4682.00	13350	20221005	-38.35	5940	20220624	38.55	10800	-23.80	20230509	8180	0.61	20230620	13350	-38.35	20221005	5940	38.55	20220624	4.40	N	067080	500	93 억	251845	N	N	0	N	N
65	20230620	110350	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8190	-40	5	-0.49	194423390	23684	74.70	8190	8290	8180	10690	5770	8230	8209.06	1.35	0	2664	8376	8302	8246	8172	8116	8275	8145	93	2460	500	5100	10	1	18616650	1525	136.50	1.75	12	0.13	60.00	4682.00	13350	20221005	-38.65	5940	20220624	37.88	10800	-24.17	20230509	8180	0.12	20230620	13350	-38.65	20221005	5940	37.88	20220624	4.40	N	067080	500	93 억	251845	N	N	0	N	N
66	20230620	100334	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8250	20	2	0.24	76069320	9263	29.22	8190	8290	8180	10690	5770	8230	8212.17	1.35	0	1977	8376	8302	8246	8172	8116	8275	8145	93	2460	500	5100	10	1	18616650	1536	137.50	1.76	12	0.05	60.00	4682.00	13350	20221005	-38.20	5940	20220624	38.89	10800	-23.61	20230509	8180	0.86	20230620	13350	-38.20	20221005	5940	38.89	20220624	4.40	N	067080	500	93 억	251845	N	N	0	N	N
67	20230620	090422	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8200	-30	5	-0.36	21015420	2564	8.09	8190	8230	8190	10690	5770	8230	8196.34	1.35	0	23	8376	8302	8246	8172	8116	8275	8145	93	2460	500	5100	10	1	18616650	1527	136.67	1.75	12	0.01	60.00	4682.00	13350	20221005	-38.58	5940	20220624	38.05	10800	-24.07	20230509	8190	0.12	20230620	13350	-38.58	20221005	5940	38.05	20220624	4.40	N	067080	500	93 억	251845	N	N	0	N	N
68	20230619	160256	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8230	-10	5	-0.12	257991820	31279	50.07	8240	8320	8190	10710	5770	8240	8248.23	1.37	0	-3843	8480	8360	8290	8170	8100	8325	8135	93	2470	500	5100	10	1	18616650	1532	137.17	1.76	12	0.17	60.00	4682.00	13350	20221005	-38.35	5940	20220624	38.55	10800	-23.80	20230509	8190	0.49	20230619	13350	-38.35	20221005	5940	38.55	20220624	4.37	N	067080	500	93 억	255688	N	N	0	N	N
69	20230619	150245	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8250	10	2	0.12	229712860	27845	44.57	8240	8320	8190	10710	5770	8240	8249.70	1.37	0	-3837	8480	8360	8290	8170	8100	8325	8135	93	2470	500	5100	10	1	18616650	1536	137.50	1.76	12	0.15	60.00	4682.00	13350	20221005	-38.20	5940	20220624	38.89	10800	-23.61	20230509	8190	0.73	20230619	13350	-38.20	20221005	5940	38.89	20220624	4.37	N	067080	500	93 억	255688	N	N	0	N	N
70	20230619	140922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8250	10	2	0.12	222605410	26983	43.19	8240	8320	8190	10710	5770	8240	8249.84	1.37	0	-3837	8480	8360	8290	8170	8100	8325	8135	93	2470	500	5100	10	1	18616650	1536	137.50	1.76	12	0.14	60.00	4682.00	13350	20221005	-38.20	5940	20220624	38.89	10800	-23.61	20230509	8190	0.73	20230619	13350	-38.20	20221005	5940	38.89	20220624	4.37	N	067080	500	93 억	255688	N	N	0	N	N
71	20230619	130947	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8240	0	3	0.00	197857090	23979	38.38	8240	8320	8190	10710	5770	8240	8251.27	1.37	0	-3713	8480	8360	8290	8170	8100	8325	8135	93	2470	500	5100	10	1	18616650	1534	137.33	1.76	12	0.13	60.00	4682.00	13350	20221005	-38.28	5940	20220624	38.72	10800	-23.70	20230509	8190	0.61	20230619	13350	-38.28	20221005	5940	38.72	20220624	4.37	N	067080	500	93 억	255688	N	N	0	N	N
72	20230619	120624	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8260	20	2	0.24	159793870	19360	30.99	8240	8320	8190	10710	5770	8240	8253.82	1.37	0	-2966	8480	8360	8290	8170	8100	8325	8135	93	2470	500	5100	10	1	18616650	1538	137.67	1.76	12	0.10	60.00	4682.00	13350	20221005	-38.13	5940	20220624	39.06	10800	-23.52	20230509	8190	0.85	20230619	13350	-38.13	20221005	5940	39.06	20220624	4.37	N	067080	500	93 억	255688	N	N	0	N	N
73	20230619	110703	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8250	10	2	0.12	149288110	18088	28.95	8240	8320	8190	10710	5770	8240	8253.43	1.37	0	-2907	8480	8360	8290	8170	8100	8325	8135	93	2470	500	5100	10	1	18616650	1536	137.50	1.76	12	0.10	60.00	4682.00	13350	20221005	-38.20	5940	20220624	38.89	10800	-23.61	20230509	8190	0.73	20230619	13350	-38.20	20221005	5940	38.89	20220624	4.37	N	067080	500	93 억	255688	N	N	0	N	N
74	20230619	100443	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8270	30	2	0.36	92134940	11170	17.88	8240	8320	8190	10710	5770	8240	8248.43	1.37	0	-160	8480	8360	8290	8170	8100	8325	8135	93	2470	500	5100	10	1	18616650	1540	137.83	1.77	12	0.06	60.00	4682.00	13350	20221005	-38.05	5940	20220624	39.23	10800	-23.43	20230509	8190	0.98	20230619	13350	-38.05	20221005	5940	39.23	20220624	4.37	N	067080	500	93 억	255688	N	N	0	N	N
75	20230619	090416	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8200	-40	5	-0.49	8782220	1068	1.71	8240	8320	8200	10710	5770	8240	8223.05	1.37	0	-264	8480	8360	8290	8170	8100	8325	8135	93	2470	500	5100	10	1	18616650	1527	136.67	1.75	12	0.01	60.00	4682.00	13350	20221005	-38.58	5940	20220624	38.05	10800	-24.07	20230509	8190	0.12	20230614	13350	-38.58	20221005	5940	38.05	20220624	4.37	N	067080	500	93 억	255688	N	N	0	N	N
76	20230616	160140	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8240	-90	5	-1.08	511257210	61647	13.37	8340	8410	8220	10820	5840	8330	8293.38	1.43	0	-12400	9676	9002	8636	7962	7596	8820	7780	93	2490	500	5160	10	1	18616650	1534	137.33	1.76	12	0.33	60.00	4682.00	13350	20221005	-38.28	5940	20220624	38.72	10800	-23.70	20230509	8190	0.61	20230614	13350	-38.28	20221005	5940	38.72	20220624	4.39	N	067080	500	93 억	266913	N	N	0	N	N
77	20230616	150308	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8270	-60	5	-0.72	469825590	56625	12.28	8340	8410	8220	10820	5840	8330	8297.14	1.43	0	-11983	9676	9002	8636	7962	7596	8820	7780	93	2490	500	5160	10	1	18616650	1540	137.83	1.77	12	0.30	60.00	4682.00	13350	20221005	-38.05	5940	20220624	39.23	10800	-23.43	20230509	8190	0.98	20230614	13350	-38.05	20221005	5940	39.23	20220624	4.39	N	067080	500	93 억	266913	N	N	0	N	N
78	20230616	140749	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8280	-50	5	-0.60	338347830	40690	8.82	8340	8410	8270	10820	5840	8330	8315.26	1.43	0	-12766	9676	9002	8636	7962	7596	8820	7780	93	2490	500	5160	10	1	18616650	1541	138.00	1.77	12	0.22	60.00	4682.00	13350	20221005	-37.98	5940	20220624	39.39	10800	-23.33	20230509	8190	1.10	20230614	13350	-37.98	20221005	5940	39.39	20220624	4.39	N	067080	500	93 억	266913	N	N	0	N	N
79	20230616	130651	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8330	0	3	0.00	255962950	30754	6.67	8340	8410	8280	10820	5840	8330	8322.92	1.43	0	-8441	9676	9002	8636	7962	7596	8820	7780	93	2490	500	5160	10	1	18616650	1551	138.83	1.78	12	0.17	60.00	4682.00	13350	20221005	-37.60	5940	20220624	40.24	10800	-22.87	20230509	8190	1.71	20230614	13350	-37.60	20221005	5940	40.24	20220624	4.39	N	067080	500	93 억	266913	N	N	0	N	N
80	20230616	120358	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8320	-10	5	-0.12	170369200	20443	4.43	8340	8410	8290	10820	5840	8330	8333.86	1.43	0	-5723	9676	9002	8636	7962	7596	8820	7780	93	2490	500	5160	10	1	18616650	1549	138.67	1.78	12	0.11	60.00	4682.00	13350	20221005	-37.68	5940	20220624	40.07	10800	-22.96	20230509	8190	1.59	20230614	13350	-37.68	20221005	5940	40.07	20220624	4.39	N	067080	500	93 억	266913	N	N	0	N	N
81	20230616	110607	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8310	-20	5	-0.24	140405560	16843	3.65	8340	8410	8290	10820	5840	8330	8336.14	1.43	0	-4683	9676	9002	8636	7962	7596	8820	7780	93	2490	500	5160	10	1	18616650	1547	138.50	1.77	12	0.09	60.00	4682.00	13350	20221005	-37.75	5940	20220624	39.90	10800	-23.06	20230509	8190	1.47	20230614	13350	-37.75	20221005	5940	39.90	20220624	4.39	N	067080	500	93 억	266913	N	N	0	N	N
82	20230616	100506	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8340	10	2	0.12	80735730	9673	2.10	8340	8410	8290	10820	5840	8330	8346.50	1.43	0	-2412	9676	9002	8636	7962	7596	8820	7780	93	2490	500	5160	10	1	18616650	1553	139.00	1.78	12	0.05	60.00	4682.00	13350	20221005	-37.53	5940	20220624	40.40	10800	-22.78	20230509	8190	1.83	20230614	13350	-37.53	20221005	5940	40.40	20220624	4.39	N	067080	500	93 억	266913	N	N	0	N	N
83	20230616	090512	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8360	30	2	0.36	10375730	1244	0.27	8340	8360	8340	10820	5840	8330	8340.62	1.43	0	-1062	9676	9002	8636	7962	7596	8820	7780	93	2490	500	5160	10	1	18616650	1556	139.33	1.79	12	0.01	60.00	4682.00	13350	20221005	-37.38	5940	20220624	40.74	10800	-22.59	20230509	8190	2.08	20230614	13350	-37.38	20221005	5940	40.74	20220624	4.39	N	067080	500	93 억	266913	N	N	0	N	N
84	20230615	150437	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8330	-150	5	-1.77	3903114820	454092	334.91	8470	9310	8270	11020	5940	8480	8595.43	1.80	0	-68067	8686	8582	8386	8282	8086	8635	8335	93	2540	500	5250	10	1	18616650	1551	138.83	1.78	12	2.44	60.00	4682.00	13350	20221005	-37.60	5940	20220624	40.24	10800	-22.87	20230509	8190	1.71	20230614	13350	-37.60	20221005	5940	40.24	20220624	4.35	N	067080	500	93 억	334816	N	N	1	N	N
85	20230615	140322	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8290	-190	5	-2.24	3815343660	443513	327.10	8470	9310	8280	11020	5940	8480	8602.55	1.80	0	-67667	8686	8582	8386	8282	8086	8635	8335	93	2540	500	5250	10	1	18616650	1543	138.17	1.77	12	2.38	60.00	4682.00	13350	20221005	-37.90	5940	20220624	39.56	10800	-23.24	20230509	8190	1.22	20230614	13350	-37.90	20221005	5940	39.56	20220624	4.35	N	067080	500	93 억	334816	N	N	1	N	N
86	20230615	130604	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8390	-90	5	-1.06	3731177760	433401	319.65	8470	9310	8280	11020	5940	8480	8609.07	1.80	0	-67019	8686	8582	8386	8282	8086	8635	8335	93	2540	500	5250	10	1	18616650	1562	139.83	1.79	12	2.33	60.00	4682.00	13350	20221005	-37.15	5940	20220624	41.25	10800	-22.31	20230509	8190	2.44	20230614	13350	-37.15	20221005	5940	41.25	20220624	4.35	N	067080	500	93 억	334816	N	N	1	N	N
87	20230615	120454	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8400	-80	5	-0.94	3646117370	423316	312.21	8470	9310	8280	11020	5940	8480	8613.23	1.80	0	-63034	8686	8582	8386	8282	8086	8635	8335	93	2540	500	5250	10	1	18616650	1564	140.00	1.79	12	2.27	60.00	4682.00	13350	20221005	-37.08	5940	20220624	41.41	10800	-22.22	20230509	8190	2.56	20230614	13350	-37.08	20221005	5940	41.41	20220624	4.35	N	067080	500	93 억	334816	N	N	1	N	N
88	20230615	110551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8340	-140	5	-1.65	3508372050	406763	300.00	8470	9310	8280	11020	5940	8480	8625.10	1.80	0	-64923	8686	8582	8386	8282	8086	8635	8335	93	2540	500	5250	10	1	18616650	1553	139.00	1.78	12	2.18	60.00	4682.00	13350	20221005	-37.53	5940	20220624	40.40	10800	-22.78	20230509	8190	1.83	20230614	13350	-37.53	20221005	5940	40.40	20220624	4.35	N	067080	500	93 억	334816	N	N	1	N	N
89	20230611	184549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8610	-780	5	-8.31	2783165340	310146	499.12	9400	9560	8610	12200	6580	9390	8977.07	1.76	-11156	-77065	9676	9532	9456	9312	9236	9495	9275	93	2810	500	5820	10	1	18616650	1603	143.50	1.84	12	1.67	60.00	4682.00	13350	20221005	-35.51	5940	20220624	44.95	10800	-20.28	20230509	8280	3.99	20230316	13350	-35.51	20221005	5940	44.95	20220624	4.48	N	067080	500	93 억	327680	N	N	212	N	N
90	20230611	182315	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	8610	-780	5	-8.31	2783165340	310146	499.12	9400	9560	8610	12200	6580	9390	8977.07	1.76	-11156	-77065	9676	9532	9456	9312	9236	9495	9275	93	2810	500	5820	10	1	18616650	1603	143.50	1.84	12	1.67	60.00	4682.00	13350	20221005	-35.51	5940	20220624	44.95	10800	-20.28	20230509	8280	3.99	20230316	13350	-35.51	20221005	5940	44.95	20220624	4.48	N	067080	500	93 억	327680	N	N	212	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History