KissMeData/314130/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161028	57	100.00	KOSDAQ	제약	N	N	N	N	N	17320	440	2	2.61	746297400	43485	66.39	16920	17510	16680	21900	11820	16880	17162.18	0.10	0	5437	17673	17276	17013	16616	16353	17145	16485	71	5040	500	11810	10	1	14102521	2443	-4.89	2.84	12	0.31	-3540.00	6095.00	32500	20230413	-46.71	15300	20221013	13.20	32500	-46.71	20230413	16200	6.91	20230202	32500	-46.71	20230413	15300	13.20	20221013	1.26	N	314130	500	70 억	14681	N	N	245	N	N
3	20230630	151030	57	100.00	KOSDAQ	제약	N	N	N	N	N	17360	480	2	2.84	713918740	41616	63.53	16920	17510	16680	21900	11820	16880	17154.91	0.10	0	5437	17673	17276	17013	16616	16353	17145	16485	71	5040	500	11810	10	1	14102521	2448	-4.90	2.85	12	0.30	-3540.00	6095.00	32500	20230413	-46.58	15300	20221013	13.46	32500	-46.58	20230413	16200	7.16	20230202	32500	-46.58	20230413	15300	13.46	20221013	1.26	N	314130	500	70 억	14681	N	N	0	N	N
4	20230630	141029	57	100.00	KOSDAQ	제약	N	N	N	N	N	17370	490	2	2.90	677428980	39510	60.32	16920	17510	16680	21900	11820	16880	17145.76	0.10	0	4960	17673	17276	17013	16616	16353	17145	16485	71	5040	500	11810	10	1	14102521	2450	-4.91	2.85	12	0.28	-3540.00	6095.00	32500	20230413	-46.55	15300	20221013	13.53	32500	-46.55	20230413	16200	7.22	20230202	32500	-46.55	20230413	15300	13.53	20221013	1.26	N	314130	500	70 억	14681	N	N	0	N	N
5	20230630	131029	57	100.00	KOSDAQ	제약	N	N	N	N	N	17490	610	2	3.61	624197320	36450	55.65	16920	17510	16680	21900	11820	16880	17124.76	0.10	0	5643	17673	17276	17013	16616	16353	17145	16485	71	5040	500	11810	10	1	14102521	2467	-4.94	2.87	12	0.26	-3540.00	6095.00	32500	20230413	-46.18	15300	20221013	14.31	32500	-46.18	20230413	16200	7.96	20230202	32500	-46.18	20230413	15300	14.31	20221013	1.26	N	314130	500	70 억	14681	N	N	0	N	N
6	20230630	121026	57	100.00	KOSDAQ	제약	N	N	N	N	N	17320	440	2	2.61	486862430	28577	43.63	16920	17460	16680	21900	11820	16880	17036.86	0.10	0	3876	17673	17276	17013	16616	16353	17145	16485	71	5040	500	11810	10	1	14102521	2443	-4.89	2.84	12	0.20	-3540.00	6095.00	32500	20230413	-46.71	15300	20221013	13.20	32500	-46.71	20230413	16200	6.91	20230202	32500	-46.71	20230413	15300	13.20	20221013	1.26	N	314130	500	70 억	14681	N	N	0	N	N
7	20230630	111021	57	100.00	KOSDAQ	제약	N	N	N	N	N	17140	260	2	1.54	317224880	18792	28.69	16920	17180	16680	21900	11820	16880	16880.85	0.10	0	2193	17673	17276	17013	16616	16353	17145	16485	71	5040	500	11810	10	1	14102521	2417	-4.84	2.81	12	0.13	-3540.00	6095.00	32500	20230413	-47.26	15300	20221013	12.03	32500	-47.26	20230413	16200	5.80	20230202	32500	-47.26	20230413	15300	12.03	20221013	1.26	N	314130	500	70 억	14681	N	N	0	N	N
8	20230630	101029	57	100.00	KOSDAQ	제약	N	N	N	N	N	16940	60	2	0.36	194124280	11554	17.64	16920	17000	16680	21900	11820	16880	16801.48	0.10	0	862	17673	17276	17013	16616	16353	17145	16485	71	5040	500	11810	10	1	14102521	2389	-4.79	2.78	12	0.08	-3540.00	6095.00	32500	20230413	-47.88	15300	20221013	10.72	32500	-47.88	20230413	16200	4.57	20230202	32500	-47.88	20230413	15300	10.72	20221013	1.26	N	314130	500	70 억	14681	N	N	0	N	N
9	20230630	091029	57	100.00	KOSDAQ	제약	N	N	N	N	N	16760	-120	5	-0.71	28525890	1698	2.59	16920	16920	16720	21900	11820	16880	16799.70	0.10	0	-107	17673	17276	17013	16616	16353	17145	16485	71	5040	500	11810	10	1	14102521	2364	-4.73	2.75	12	0.01	-3540.00	6095.00	32500	20230413	-48.43	15300	20221013	9.54	32500	-48.43	20230413	16200	3.46	20230202	32500	-48.43	20230413	15300	9.54	20221013	1.26	N	314130	500	70 억	14681	N	N	0	N	N
10	20230629	161022	57	100.00	KOSDAQ	제약	N	N	N	N	N	16880	-450	5	-2.60	1107932320	65212	110.56	17330	17410	16750	22500	12140	17330	16989.97	0.12	0	-2361	17890	17610	17470	17190	17050	17540	17120	71	5180	500	12130	10	1	14102521	2381	-4.77	2.77	12	0.46	-3540.00	6095.00	32500	20230413	-48.06	15300	20221013	10.33	32500	-48.06	20230413	16200	4.20	20230202	32500	-48.06	20230413	15300	10.33	20221013	1.27	N	314130	500	70 억	17042	N	N	18	N	N
11	20230629	151023	57	100.00	KOSDAQ	제약	N	N	N	N	N	16880	-450	5	-2.60	1070360570	62984	106.79	17330	17410	16750	22500	12140	17330	16994.17	0.12	0	-2350	17890	17610	17470	17190	17050	17540	17120	71	5180	500	12130	10	1	14102521	2381	-4.77	2.77	12	0.45	-3540.00	6095.00	32500	20230413	-48.06	15300	20221013	10.33	32500	-48.06	20230413	16200	4.20	20230202	32500	-48.06	20230413	15300	10.33	20221013	1.27	N	314130	500	70 억	17042	N	N	18	N	N
12	20230629	141021	57	100.00	KOSDAQ	제약	N	N	N	N	N	17050	-280	5	-1.62	705968130	41353	70.11	17330	17410	16800	22500	12140	17330	17071.75	0.12	0	-2575	17890	17610	17470	17190	17050	17540	17120	71	5180	500	12130	10	1	14102521	2404	-4.82	2.80	12	0.29	-3540.00	6095.00	32500	20230413	-47.54	15300	20221013	11.44	32500	-47.54	20230413	16200	5.25	20230202	32500	-47.54	20230413	15300	11.44	20221013	1.27	N	314130	500	70 억	17042	N	N	18	N	N
13	20230629	131019	57	100.00	KOSDAQ	제약	N	N	N	N	N	16950	-380	5	-2.19	630624850	36909	62.58	17330	17410	16800	22500	12140	17330	17085.94	0.12	0	-2543	17890	17610	17470	17190	17050	17540	17120	71	5180	500	12130	10	1	14102521	2390	-4.79	2.78	12	0.26	-3540.00	6095.00	32500	20230413	-47.85	15300	20221013	10.78	32500	-47.85	20230413	16200	4.63	20230202	32500	-47.85	20230413	15300	10.78	20221013	1.27	N	314130	500	70 억	17042	N	N	18	N	N
14	20230629	121024	57	100.00	KOSDAQ	제약	N	N	N	N	N	16910	-420	5	-2.42	575830500	33674	57.09	17330	17410	16800	22500	12140	17330	17100.15	0.12	0	-2714	17890	17610	17470	17190	17050	17540	17120	71	5180	500	12130	10	1	14102521	2385	-4.78	2.77	12	0.24	-3540.00	6095.00	32500	20230413	-47.97	15300	20221013	10.52	32500	-47.97	20230413	16200	4.38	20230202	32500	-47.97	20230413	15300	10.52	20221013	1.27	N	314130	500	70 억	17042	N	N	18	N	N
15	20230629	111025	57	100.00	KOSDAQ	제약	N	N	N	N	N	16920	-410	5	-2.37	438270630	25538	43.30	17330	17410	16910	22500	12140	17330	17161.51	0.12	0	-2672	17890	17610	17470	17190	17050	17540	17120	71	5180	500	12130	10	1	14102521	2386	-4.78	2.78	12	0.18	-3540.00	6095.00	32500	20230413	-47.94	15300	20221013	10.59	32500	-47.94	20230413	16200	4.44	20230202	32500	-47.94	20230413	15300	10.59	20221013	1.27	N	314130	500	70 억	17042	N	N	18	N	N
16	20230629	101027	57	100.00	KOSDAQ	제약	N	N	N	N	N	17350	20	2	0.12	58042960	3352	5.68	17330	17410	17230	22500	12140	17330	17315.92	0.12	0	-42	17890	17610	17470	17190	17050	17540	17120	71	5180	500	12130	10	1	14102521	2447	-4.90	2.85	12	0.02	-3540.00	6095.00	32500	20230413	-46.62	15300	20221013	13.40	32500	-46.62	20230413	16200	7.10	20230202	32500	-46.62	20230413	15300	13.40	20221013	1.27	N	314130	500	70 억	17042	N	N	18	N	N
17	20230629	090924	57	100.00	KOSDAQ	제약	N	N	N	N	N	17300	-30	5	-0.17	23811440	1377	2.33	17330	17410	17230	22500	12140	17330	17292.26	0.12	0	61	17890	17610	17470	17190	17050	17540	17120	71	5180	500	12130	10	1	14102521	2440	-4.89	2.84	12	0.01	-3540.00	6095.00	32500	20230413	-46.77	15300	20221013	13.07	32500	-46.77	20230413	16200	6.79	20230202	32500	-46.77	20230413	15300	13.07	20221013	1.27	N	314130	500	70 억	17042	N	N	18	N	N
18	20230628	161010	57	100.00	KOSDAQ	제약	N	N	N	N	N	17330	-260	5	-1.48	1026564940	58830	167.24	17650	17750	17330	22850	12320	17590	17449.68	0.11	0	2160	18203	17896	17693	17386	17183	17795	17285	71	5265	500	12310	10	1	14102521	2444	-4.90	2.84	12	0.42	-3540.00	6095.00	32500	20230413	-46.68	15300	20221013	13.27	32500	-46.68	20230413	16200	6.98	20230202	32500	-46.68	20230413	15300	13.27	20221013	1.28	N	314130	500	70 억	15345	N	N	18	N	N
19	20230628	151017	57	100.00	KOSDAQ	제약	N	N	N	N	N	17370	-220	5	-1.25	951489630	54501	154.93	17650	17750	17350	22850	12320	17590	17458.20	0.11	0	2178	18203	17896	17693	17386	17183	17795	17285	71	5265	500	12310	10	1	14102521	2450	-4.91	2.85	12	0.39	-3540.00	6095.00	32500	20230413	-46.55	15300	20221013	13.53	32500	-46.55	20230413	16200	7.22	20230202	32500	-46.55	20230413	15300	13.53	20221013	1.28	N	314130	500	70 억	15345	N	N	0	N	N
20	20230628	141016	57	100.00	KOSDAQ	제약	N	N	N	N	N	17370	-220	5	-1.25	835906310	47846	136.01	17650	17750	17370	22850	12320	17590	17470.77	0.11	0	2213	18203	17896	17693	17386	17183	17795	17285	71	5265	500	12310	10	1	14102521	2450	-4.91	2.85	12	0.34	-3540.00	6095.00	32500	20230413	-46.55	15300	20221013	13.53	32500	-46.55	20230413	16200	7.22	20230202	32500	-46.55	20230413	15300	13.53	20221013	1.28	N	314130	500	70 억	15345	N	N	0	N	N
21	20230628	131016	57	100.00	KOSDAQ	제약	N	N	N	N	N	17400	-190	5	-1.08	784075100	44865	127.54	17650	17750	17370	22850	12320	17590	17476.32	0.11	0	2213	18203	17896	17693	17386	17183	17795	17285	71	5265	500	12310	10	1	14102521	2454	-4.92	2.85	12	0.32	-3540.00	6095.00	32500	20230413	-46.46	15300	20221013	13.73	32500	-46.46	20230413	16200	7.41	20230202	32500	-46.46	20230413	15300	13.73	20221013	1.28	N	314130	500	70 억	15345	N	N	0	N	N
22	20230628	121028	57	100.00	KOSDAQ	제약	N	N	N	N	N	17480	-110	5	-0.63	724082890	41416	117.73	17650	17750	17390	22850	12320	17590	17483.17	0.11	0	2214	18203	17896	17693	17386	17183	17795	17285	71	5265	500	12310	10	1	14102521	2465	-4.94	2.87	12	0.29	-3540.00	6095.00	32500	20230413	-46.22	15300	20221013	14.25	32500	-46.22	20230413	16200	7.90	20230202	32500	-46.22	20230413	15300	14.25	20221013	1.28	N	314130	500	70 억	15345	N	N	0	N	N
23	20230628	111023	57	100.00	KOSDAQ	제약	N	N	N	N	N	17470	-120	5	-0.68	527544930	30145	85.69	17650	17750	17390	22850	12320	17590	17500.25	0.11	0	2219	18203	17896	17693	17386	17183	17795	17285	71	5265	500	12310	10	1	14102521	2464	-4.94	2.87	12	0.21	-3540.00	6095.00	32500	20230413	-46.25	15300	20221013	14.18	32500	-46.25	20230413	16200	7.84	20230202	32500	-46.25	20230413	15300	14.18	20221013	1.28	N	314130	500	70 억	15345	N	N	0	N	N
24	20230628	101023	57	100.00	KOSDAQ	제약	N	N	N	N	N	17470	-120	5	-0.68	372107500	21266	60.45	17650	17750	17390	22850	12320	17590	17497.77	0.11	0	2927	18203	17896	17693	17386	17183	17795	17285	71	5265	500	12310	10	1	14102521	2464	-4.94	2.87	12	0.15	-3540.00	6095.00	32500	20230413	-46.25	15300	20221013	14.18	32500	-46.25	20230413	16200	7.84	20230202	32500	-46.25	20230413	15300	14.18	20221013	1.28	N	314130	500	70 억	15345	N	N	0	N	N
25	20230628	091019	57	100.00	KOSDAQ	제약	N	N	N	N	N	17500	-90	5	-0.51	53086970	3026	8.60	17650	17750	17490	22850	12320	17590	17543.61	0.11	0	-171	18203	17896	17693	17386	17183	17795	17285	71	5265	500	12310	10	1	14102521	2468	-4.94	2.87	12	0.02	-3540.00	6095.00	32500	20230413	-46.15	15300	20221013	14.38	32500	-46.15	20230413	16200	8.02	20230202	32500	-46.15	20230413	15300	14.38	20221013	1.28	N	314130	500	70 억	15345	N	N	0	N	N
26	20230627	161018	57	100.00	KOSDAQ	제약	N	N	N	N	N	17590	-210	5	-1.18	618853570	35036	133.66	17800	18000	17490	23100	12460	17800	17663.60	0.14	0	-3766	18300	18050	17840	17590	17380	18030	17570	71	5320	500	12460	10	1	14102521	2481	-4.97	2.89	12	0.25	-3540.00	6095.00	32500	20230413	-45.88	15300	20221013	14.97	32500	-45.88	20230413	16200	8.58	20230202	32500	-45.88	20230413	15300	14.97	20221013	1.26	N	314130	500	70 억	19111	N	N	0	N	N
27	20230627	151027	57	100.00	KOSDAQ	제약	N	N	N	N	N	17590	-210	5	-1.18	539816950	30526	116.45	17800	18000	17590	23100	12460	17800	17683.84	0.14	0	-4466	18300	18050	17840	17590	17380	18030	17570	71	5320	500	12460	10	1	14102521	2481	-4.97	2.89	12	0.22	-3540.00	6095.00	32500	20230413	-45.88	15300	20221013	14.97	32500	-45.88	20230413	16200	8.58	20230202	32500	-45.88	20230413	15300	14.97	20221013	1.26	N	314130	500	70 억	19111	N	N	0	N	N
28	20230627	141036	57	100.00	KOSDAQ	제약	N	N	N	N	N	17680	-120	5	-0.67	381548390	21545	82.19	17800	18000	17650	23100	12460	17800	17709.37	0.14	0	-3470	18300	18050	17840	17590	17380	18030	17570	71	5320	500	12460	10	1	14102521	2493	-4.99	2.90	12	0.15	-3540.00	6095.00	32500	20230413	-45.60	15300	20221013	15.56	32500	-45.60	20230413	16200	9.14	20230202	32500	-45.60	20230413	15300	15.56	20221013	1.26	N	314130	500	70 억	19111	N	N	0	N	N
29	20230627	131033	57	100.00	KOSDAQ	제약	N	N	N	N	N	17680	-120	5	-0.67	344609310	19457	74.23	17800	18000	17650	23100	12460	17800	17711.33	0.14	0	-2885	18300	18050	17840	17590	17380	18030	17570	71	5320	500	12460	10	1	14102521	2493	-4.99	2.90	12	0.14	-3540.00	6095.00	32500	20230413	-45.60	15300	20221013	15.56	32500	-45.60	20230413	16200	9.14	20230202	32500	-45.60	20230413	15300	15.56	20221013	1.26	N	314130	500	70 억	19111	N	N	0	N	N
30	20230627	121034	57	100.00	KOSDAQ	제약	N	N	N	N	N	17680	-120	5	-0.67	300397680	16957	64.69	17800	18000	17650	23100	12460	17800	17715.26	0.14	0	-2893	18300	18050	17840	17590	17380	18030	17570	71	5320	500	12460	10	1	14102521	2493	-4.99	2.90	12	0.12	-3540.00	6095.00	32500	20230413	-45.60	15300	20221013	15.56	32500	-45.60	20230413	16200	9.14	20230202	32500	-45.60	20230413	15300	15.56	20221013	1.26	N	314130	500	70 억	19111	N	N	0	N	N
31	20230627	111044	57	100.00	KOSDAQ	제약	N	N	N	N	N	17720	-80	5	-0.45	243852240	13762	52.50	17800	18000	17650	23100	12460	17800	17719.24	0.14	0	-2854	18300	18050	17840	17590	17380	18030	17570	71	5320	500	12460	10	1	14102521	2499	-5.01	2.91	12	0.10	-3540.00	6095.00	32500	20230413	-45.48	15300	20221013	15.82	32500	-45.48	20230413	16200	9.38	20230202	32500	-45.48	20230413	15300	15.82	20221013	1.26	N	314130	500	70 억	19111	N	N	0	N	N
32	20230627	101012	57	100.00	KOSDAQ	제약	N	N	N	N	N	17790	-10	5	-0.06	159170440	8972	34.23	17800	18000	17650	23100	12460	17800	17740.80	0.14	0	-2683	18300	18050	17840	17590	17380	18030	17570	71	5320	500	12460	10	1	14102521	2509	-5.03	2.92	12	0.06	-3540.00	6095.00	32500	20230413	-45.26	15300	20221013	16.27	32500	-45.26	20230413	16200	9.81	20230202	32500	-45.26	20230413	15300	16.27	20221013	1.26	N	314130	500	70 억	19111	N	N	0	N	N
33	20230627	091018	57	100.00	KOSDAQ	제약	N	N	N	N	N	17770	-30	5	-0.17	28954450	1632	6.23	17800	17840	17710	23100	12460	17800	17741.70	0.14	0	-119	18300	18050	17840	17590	17380	18030	17570	71	5320	500	12460	10	1	14102521	2506	-5.02	2.92	12	0.01	-3540.00	6095.00	32500	20230413	-45.32	15300	20221013	16.14	32500	-45.32	20230413	16200	9.69	20230202	32500	-45.32	20230413	15300	16.14	20221013	1.26	N	314130	500	70 억	19111	N	N	0	N	N
34	20230626	161017	57	100.00	KOSDAQ	제약	N	N	N	N	N	17800	-40	5	-0.22	462706880	25924	78.89	17800	18090	17630	23150	12490	17840	17848.59	0.11	0	3223	18420	18130	17920	17630	17420	18275	17775	71	5330	500	12480	10	1	14102521	2510	-5.03	2.92	12	0.18	-3540.00	6095.00	32500	20230413	-45.23	15300	20221013	16.34	32500	-45.23	20230413	16200	9.88	20230202	32500	-45.23	20230413	15300	16.34	20221013	1.30	N	314130	500	70 억	15889	N	N	0	N	N
35	20230626	151024	57	100.00	KOSDAQ	제약	N	N	N	N	N	17890	50	2	0.28	431848480	24194	73.62	17800	18090	17630	23150	12490	17840	17849.40	0.11	0	3027	18420	18130	17920	17630	17420	18275	17775	71	5330	500	12480	10	1	14102521	2523	-5.05	2.94	12	0.17	-3540.00	6095.00	32500	20230413	-44.95	15300	20221013	16.93	32500	-44.95	20230413	16200	10.43	20230202	32500	-44.95	20230413	15300	16.93	20221013	1.30	N	314130	500	70 억	15889	N	N	0	N	N
36	20230626	141022	57	100.00	KOSDAQ	제약	N	N	N	N	N	17870	30	2	0.17	374715470	20999	63.90	17800	18090	17630	23150	12490	17840	17844.44	0.11	0	3160	18420	18130	17920	17630	17420	18275	17775	71	5330	500	12480	10	1	14102521	2520	-5.05	2.93	12	0.15	-3540.00	6095.00	32500	20230413	-45.02	15300	20221013	16.80	32500	-45.02	20230413	16200	10.31	20230202	32500	-45.02	20230413	15300	16.80	20221013	1.30	N	314130	500	70 억	15889	N	N	0	N	N
37	20230626	121017	57	100.00	KOSDAQ	제약	N	N	N	N	N	17980	140	2	0.78	266084280	14916	45.39	17800	18090	17630	23150	12490	17840	17838.85	0.11	0	3612	18420	18130	17920	17630	17420	18275	17775	71	5330	500	12480	10	1	14102521	2536	-5.08	2.95	12	0.11	-3540.00	6095.00	32500	20230413	-44.68	15300	20221013	17.52	32500	-44.68	20230413	16200	10.99	20230202	32500	-44.68	20230413	15300	17.52	20221013	1.30	N	314130	500	70 억	15889	N	N	0	N	N
38	20230626	111017	57	100.00	KOSDAQ	제약	N	N	N	N	N	18040	200	2	1.12	241794250	13567	41.28	17800	18090	17630	23150	12490	17840	17822.23	0.11	0	4098	18420	18130	17920	17630	17420	18275	17775	71	5330	500	12480	10	1	14102521	2544	-5.10	2.96	12	0.10	-3540.00	6095.00	32500	20230413	-44.49	15300	20221013	17.91	32500	-44.49	20230413	16200	11.36	20230202	32500	-44.49	20230413	15300	17.91	20221013	1.30	N	314130	500	70 억	15889	N	N	0	N	N
39	20230626	101015	57	100.00	KOSDAQ	제약	N	N	N	N	N	17900	60	2	0.34	134953620	7621	23.19	17800	17970	17630	23150	12490	17840	17708.12	0.11	0	2275	18420	18130	17920	17630	17420	18275	17775	71	5330	500	12480	10	1	14102521	2524	-5.06	2.94	12	0.05	-3540.00	6095.00	32500	20230413	-44.92	15300	20221013	16.99	32500	-44.92	20230413	16200	10.49	20230202	32500	-44.92	20230413	15300	16.99	20221013	1.30	N	314130	500	70 억	15889	N	N	0	N	N
40	20230626	091020	57	100.00	KOSDAQ	제약	N	N	N	N	N	17740	-100	5	-0.56	14392360	810	2.46	17800	17970	17740	23150	12490	17840	17768.35	0.11	0	-184	18420	18130	17920	17630	17420	18275	17775	71	5330	500	12480	10	1	14102521	2502	-5.01	2.91	12	0.01	-3540.00	6095.00	32500	20230413	-45.42	15300	20221013	15.95	32500	-45.42	20230413	16200	9.51	20230202	32500	-45.42	20230413	15300	15.95	20221013	1.30	N	314130	500	70 억	15889	N	N	0	N	N
41	20230623	185324	57	100.00	KOSDAQ	제약	N	N	N	N	N	17840	40	2	0.22	590222150	32862	99.57	17800	18210	17710	23100	12460	17800	17960.27	0.11	767	904	18220	18010	17870	17660	17520	17940	17590	71	5320	500	12460	10	1	14102521	2516	-5.04	2.93	12	0.23	-3540.00	6095.00	32500	20230413	-45.11	15300	20221013	16.60	32500	-45.11	20230413	16200	10.12	20230202	32500	-45.11	20230413	15300	16.60	20221013	1.32	N	314130	500	70 억	15889	N	N	33	N	N
42	20230623	140822	57	100.00	KOSDAQ	제약	N	N	N	N	N	17870	70	2	0.39	521955190	29034	87.97	17800	18210	17710	23100	12460	17800	17977.38	0.11	0	1287	18220	18010	17870	17660	17520	17940	17590	71	5320	500	12460	10	1	14102521	2520	-5.05	2.93	12	0.21	-3540.00	6095.00	32500	20230413	-45.02	15300	20221013	16.80	32500	-45.02	20230413	16200	10.31	20230202	32500	-45.02	20230413	15300	16.80	20221013	1.32	N	314130	500	70 억	15122	N	N	33	N	N
43	20230622	160841	57	100.00	KOSDAQ	제약	N	N	N	N	N	17800	-40	5	-0.22	583634350	32740	85.13	17840	18080	17730	23150	12490	17840	17827.12	0.11	0	-63	18466	18152	17976	17662	17486	18065	17575	71	5330	500	12480	10	1	14102521	2510	-5.03	2.92	12	0.23	-3540.00	6095.00	32500	20230413	-45.23	15300	20221013	16.34	32500	-45.23	20230413	16200	9.88	20230202	32500	-45.23	20230413	15300	16.34	20221013	1.34	N	314130	500	70 억	15167	N	N	33	N	N
44	20230622	150403	57	100.00	KOSDAQ	제약	N	N	N	N	N	17840	0	3	0.00	520693430	29204	75.94	17840	18080	17730	23150	12490	17840	17829.52	0.11	0	-14	18466	18152	17976	17662	17486	18065	17575	71	5330	500	12480	10	1	14102521	2516	-5.04	2.93	12	0.21	-3540.00	6095.00	32500	20230413	-45.11	15300	20221013	16.60	32500	-45.11	20230413	16200	10.12	20230202	32500	-45.11	20230413	15300	16.60	20221013	1.34	N	314130	500	70 억	15167	N	N	1	N	N
45	20230622	140759	57	100.00	KOSDAQ	제약	N	N	N	N	N	17820	-20	5	-0.11	462270810	25921	67.40	17840	18080	17730	23150	12490	17840	17833.83	0.11	0	192	18466	18152	17976	17662	17486	18065	17575	71	5330	500	12480	10	1	14102521	2513	-5.03	2.92	12	0.18	-3540.00	6095.00	32500	20230413	-45.17	15300	20221013	16.47	32500	-45.17	20230413	16200	10.00	20230202	32500	-45.17	20230413	15300	16.47	20221013	1.34	N	314130	500	70 억	15167	N	N	1	N	N
46	20230622	130732	57	100.00	KOSDAQ	제약	N	N	N	N	N	17800	-40	5	-0.22	429349940	24070	62.59	17840	18080	17730	23150	12490	17840	17837.55	0.11	0	401	18466	18152	17976	17662	17486	18065	17575	71	5330	500	12480	10	1	14102521	2510	-5.03	2.92	12	0.17	-3540.00	6095.00	32500	20230413	-45.23	15300	20221013	16.34	32500	-45.23	20230413	16200	9.88	20230202	32500	-45.23	20230413	15300	16.34	20221013	1.34	N	314130	500	70 억	15167	N	N	1	N	N
47	20230622	121004	57	100.00	KOSDAQ	제약	N	N	N	N	N	17840	0	3	0.00	331963900	18604	48.38	17840	18080	17730	23150	12490	17840	17843.68	0.11	0	505	18466	18152	17976	17662	17486	18065	17575	71	5330	500	12480	10	1	14102521	2516	-5.04	2.93	12	0.13	-3540.00	6095.00	32500	20230413	-45.11	15300	20221013	16.60	32500	-45.11	20230413	16200	10.12	20230202	32500	-45.11	20230413	15300	16.60	20221013	1.34	N	314130	500	70 억	15167	N	N	1	N	N
48	20230622	110256	57	100.00	KOSDAQ	제약	N	N	N	N	N	17800	-40	5	-0.22	273506240	15325	39.85	17840	18080	17730	23150	12490	17840	17847.06	0.11	0	983	18466	18152	17976	17662	17486	18065	17575	71	5330	500	12480	10	1	14102521	2510	-5.03	2.92	12	0.11	-3540.00	6095.00	32500	20230413	-45.23	15300	20221013	16.34	32500	-45.23	20230413	16200	9.88	20230202	32500	-45.23	20230413	15300	16.34	20221013	1.34	N	314130	500	70 억	15167	N	N	1	N	N
49	20230622	100451	57	100.00	KOSDAQ	제약	N	N	N	N	N	17930	90	2	0.50	128168310	7171	18.65	17840	18080	17730	23150	12490	17840	17873.14	0.11	0	1405	18466	18152	17976	17662	17486	18065	17575	71	5330	500	12480	10	1	14102521	2529	-5.06	2.94	12	0.05	-3540.00	6095.00	32500	20230413	-44.83	15300	20221013	17.19	32500	-44.83	20230413	16200	10.68	20230202	32500	-44.83	20230413	15300	17.19	20221013	1.34	N	314130	500	70 억	15167	N	N	1	N	N
50	20230622	090624	57	100.00	KOSDAQ	제약	N	N	N	N	N	17800	-40	5	-0.22	28050710	1575	4.10	17840	17840	17800	23150	12490	17840	17809.97	0.11	0	-56	18466	18152	17976	17662	17486	18065	17575	71	5330	500	12480	10	1	14102521	2510	-5.03	2.92	12	0.01	-3540.00	6095.00	32500	20230413	-45.23	15300	20221013	16.34	32500	-45.23	20230413	16200	9.88	20230202	32500	-45.23	20230413	15300	16.34	20221013	1.34	N	314130	500	70 억	15167	N	N	1	N	N
51	20230621	160412	57	100.00	KOSDAQ	제약	N	N	N	N	N	17840	-400	5	-2.19	685415330	38289	123.40	18240	18290	17800	23700	12770	18240	17901.25	0.11	0	-222	18706	18472	18266	18032	17826	18370	17930	71	5465	500	12760	10	1	14102521	2516	-5.04	2.93	12	0.27	-3540.00	6095.00	32500	20230413	-45.11	15300	20221013	16.60	32500	-45.11	20230413	16200	10.12	20230202	32500	-45.11	20230413	15300	16.60	20221013	1.33	N	314130	500	70 억	15389	N	N	1	N	N
52	20230621	150800	57	100.00	KOSDAQ	제약	N	N	N	N	N	17820	-420	5	-2.30	651800190	36405	117.33	18240	18290	17800	23700	12770	18240	17904.14	0.11	0	-222	18706	18472	18266	18032	17826	18370	17930	71	5465	500	12760	10	1	14102521	2513	-5.03	2.92	12	0.26	-3540.00	6095.00	32500	20230413	-45.17	15300	20221013	16.47	32500	-45.17	20230413	16200	10.00	20230202	32500	-45.17	20230413	15300	16.47	20221013	1.33	N	314130	500	70 억	15389	N	N	13	N	N
53	20230621	140217	57	100.00	KOSDAQ	제약	N	N	N	N	N	17870	-370	5	-2.03	392120780	21838	70.38	18240	18290	17850	23700	12770	18240	17955.89	0.11	0	-222	18706	18472	18266	18032	17826	18370	17930	71	5465	500	12760	10	1	14102521	2520	-5.05	2.93	12	0.15	-3540.00	6095.00	32500	20230413	-45.02	15300	20221013	16.80	32500	-45.02	20230413	16200	10.31	20230202	32500	-45.02	20230413	15300	16.80	20221013	1.33	N	314130	500	70 억	15389	N	N	13	N	N
54	20230621	130503	57	100.00	KOSDAQ	제약	N	N	N	N	N	17850	-390	5	-2.14	345280270	19219	61.94	18240	18290	17850	23700	12770	18240	17965.57	0.11	0	-271	18706	18472	18266	18032	17826	18370	17930	71	5465	500	12760	10	1	14102521	2517	-5.04	2.93	12	0.14	-3540.00	6095.00	32500	20230413	-45.08	15300	20221013	16.67	32500	-45.08	20230413	16200	10.19	20230202	32500	-45.08	20230413	15300	16.67	20221013	1.33	N	314130	500	70 억	15389	N	N	13	N	N
55	20230621	120206	57	100.00	KOSDAQ	제약	N	N	N	N	N	17870	-370	5	-2.03	254093040	14121	45.51	18240	18290	17850	23700	12770	18240	17993.98	0.11	0	-271	18706	18472	18266	18032	17826	18370	17930	71	5465	500	12760	10	1	14102521	2520	-5.05	2.93	12	0.10	-3540.00	6095.00	32500	20230413	-45.02	15300	20221013	16.80	32500	-45.02	20230413	16200	10.31	20230202	32500	-45.02	20230413	15300	16.80	20221013	1.33	N	314130	500	70 억	15389	N	N	13	N	N
56	20230621	111011	57	100.00	KOSDAQ	제약	N	N	N	N	N	18010	-230	5	-1.26	130652970	7236	23.32	18240	18290	17980	23700	12770	18240	18055.97	0.11	0	-320	18706	18472	18266	18032	17826	18370	17930	71	5465	500	12760	10	1	14102521	2540	-5.09	2.95	12	0.05	-3540.00	6095.00	32500	20230413	-44.58	15300	20221013	17.71	32500	-44.58	20230413	16200	11.17	20230202	32500	-44.58	20230413	15300	17.71	20221013	1.33	N	314130	500	70 억	15389	N	N	13	N	N
57	20230621	100800	57	100.00	KOSDAQ	제약	N	N	N	N	N	18200	-40	5	-0.22	46917060	2590	8.35	18240	18290	18070	23700	12770	18240	18114.69	0.11	0	106	18706	18472	18266	18032	17826	18370	17930	71	5465	500	12760	10	1	14102521	2567	-5.14	2.99	12	0.02	-3540.00	6095.00	32500	20230413	-44.00	15300	20221013	18.95	32500	-44.00	20230413	16200	12.35	20230202	32500	-44.00	20230413	15300	18.95	20221013	1.33	N	314130	500	70 억	15389	N	N	13	N	N
58	20230621	090437	57	100.00	KOSDAQ	제약	N	N	N	N	N	18250	10	2	0.05	730160	40	0.13	18240	18290	18240	23700	12770	18240	18254.00	0.11	0	-2	18706	18472	18266	18032	17826	18370	17930	71	5465	500	12760	10	1	14102521	2574	-5.16	2.99	12	0.00	-3540.00	6095.00	32500	20230413	-43.85	15300	20221013	19.28	32500	-43.85	20230413	16200	12.65	20230202	32500	-43.85	20230413	15300	19.28	20221013	1.33	N	314130	500	70 억	15389	N	N	13	N	N
59	20230620	160223	57	100.00	KOSDAQ	제약	N	N	N	N	N	18240	-90	5	-0.49	564062960	31005	135.72	18320	18500	18060	23800	12840	18330	18192.65	0.12	-711	-1164	18570	18450	18250	18130	17930	18510	18190	71	5480	500	12830	10	1	14102521	2572	-5.15	2.99	12	0.22	-3540.00	6095.00	32500	20230413	-43.88	15300	20221013	19.22	32500	-43.88	20230413	16200	12.59	20230202	32500	-43.88	20230413	15300	19.22	20221013	1.30	N	314130	500	70 억	17264	N	N	13	N	N
60	20230620	150517	57	100.00	KOSDAQ	제약	N	N	N	N	N	18090	-240	5	-1.31	518975700	28522	124.85	18320	18500	18060	23800	12840	18330	18195.63	0.12	-711	-1639	18570	18450	18250	18130	17930	18510	18190	71	5480	500	12830	10	1	14102521	2551	-5.11	2.97	12	0.20	-3540.00	6095.00	32500	20230413	-44.34	15300	20221013	18.24	32500	-44.34	20230413	16200	11.67	20230202	32500	-44.34	20230413	15300	18.24	20221013	1.30	N	314130	500	70 억	17264	N	N	334	N	N
61	20230620	140906	57	100.00	KOSDAQ	제약	N	N	N	N	N	18120	-210	5	-1.15	487581960	26786	117.25	18320	18500	18060	23800	12840	18330	18202.87	0.12	-711	-1365	18570	18450	18250	18130	17930	18510	18190	71	5480	500	12830	10	1	14102521	2555	-5.12	2.97	12	0.19	-3540.00	6095.00	32500	20230413	-44.25	15300	20221013	18.43	32500	-44.25	20230413	16200	11.85	20230202	32500	-44.25	20230413	15300	18.43	20221013	1.30	N	314130	500	70 억	17264	N	N	334	N	N
62	20230620	130740	57	100.00	KOSDAQ	제약	N	N	N	N	N	18120	-210	5	-1.15	342347750	18757	82.11	18320	18500	18100	23800	12840	18330	18251.73	0.12	-711	-1370	18570	18450	18250	18130	17930	18510	18190	71	5480	500	12830	10	1	14102521	2555	-5.12	2.97	12	0.13	-3540.00	6095.00	32500	20230413	-44.25	15300	20221013	18.43	32500	-44.25	20230413	16200	11.85	20230202	32500	-44.25	20230413	15300	18.43	20221013	1.30	N	314130	500	70 억	17264	N	N	334	N	N
63	20230620	120333	57	100.00	KOSDAQ	제약	N	N	N	N	N	18200	-130	5	-0.71	266434110	14569	63.77	18320	18500	18130	23800	12840	18330	18287.74	0.12	-711	-1332	18570	18450	18250	18130	17930	18510	18190	71	5480	500	12830	10	1	14102521	2567	-5.14	2.99	12	0.10	-3540.00	6095.00	32500	20230413	-44.00	15300	20221013	18.95	32500	-44.00	20230413	16200	12.35	20230202	32500	-44.00	20230413	15300	18.95	20221013	1.30	N	314130	500	70 억	17264	N	N	334	N	N
64	20230620	110941	57	100.00	KOSDAQ	제약	N	N	N	N	N	18240	-90	5	-0.49	236704240	12933	56.61	18320	18500	18190	23800	12840	18330	18302.35	0.12	-711	-1343	18570	18450	18250	18130	17930	18510	18190	71	5480	500	12830	10	1	14102521	2572	-5.15	2.99	12	0.09	-3540.00	6095.00	32500	20230413	-43.88	15300	20221013	19.22	32500	-43.88	20230413	16200	12.59	20230202	32500	-43.88	20230413	15300	19.22	20221013	1.30	N	314130	500	70 억	17264	N	N	334	N	N
65	20230620	101004	57	100.00	KOSDAQ	제약	N	N	N	N	N	18290	-40	5	-0.22	150113720	8185	35.83	18320	18500	18270	23800	12840	18330	18340.10	0.12	-711	-1527	18570	18450	18250	18130	17930	18510	18190	71	5480	500	12830	10	1	14102521	2579	-5.17	3.00	12	0.06	-3540.00	6095.00	32500	20230413	-43.72	15300	20221013	19.54	32500	-43.72	20230413	16200	12.90	20230202	32500	-43.72	20230413	15300	19.54	20221013	1.30	N	314130	500	70 억	17264	N	N	334	N	N
66	20230620	090949	57	100.00	KOSDAQ	제약	N	N	N	N	N	18300	-30	5	-0.16	21565830	1177	5.15	18320	18330	18300	23800	12840	18330	18322.71	0.12	-711	-418	18570	18450	18250	18130	17930	18510	18190	71	5480	500	12830	10	1	14102521	2581	-5.17	3.00	12	0.01	-3540.00	6095.00	32500	20230413	-43.69	15300	20221013	19.61	32500	-43.69	20230413	16200	12.96	20230202	32500	-43.69	20230413	15300	19.61	20221013	1.30	N	314130	500	70 억	17264	N	N	334	N	N
67	20230619	160931	57	100.00	KOSDAQ	제약	N	N	N	N	N	18330	-10	5	-0.05	413591000	22747	88.91	18200	18370	18050	23800	12840	18340	18178.80	0.12	0	1627	18986	18662	18466	18142	17946	18825	18305	71	5480	500	12830	10	1	14102521	2585	-5.18	3.01	12	0.16	-3540.00	6095.00	32500	20230413	-43.60	15300	20221013	19.80	32500	-43.60	20230413	16200	13.15	20230202	32500	-43.60	20230413	15300	19.80	20221013	1.27	N	314130	500	70 억	16442	N	N	334	N	N
68	20230619	151017	57	100.00	KOSDAQ	제약	N	N	N	N	N	18320	-20	5	-0.11	377899220	20799	81.30	18200	18320	18050	23800	12840	18340	18169.10	0.12	0	1035	18986	18662	18466	18142	17946	18825	18305	71	5480	500	12830	10	1	14102521	2584	-5.18	3.01	12	0.15	-3540.00	6095.00	32500	20230413	-43.63	15300	20221013	19.74	32500	-43.63	20230413	16200	13.09	20230202	32500	-43.63	20230413	15300	19.74	20221013	1.27	N	314130	500	70 억	16442	N	N	12	N	N
69	20230619	140257	57	100.00	KOSDAQ	제약	N	N	N	N	N	18240	-100	5	-0.55	304972720	16797	65.65	18200	18290	18050	23800	12840	18340	18156.37	0.12	0	506	18986	18662	18466	18142	17946	18825	18305	71	5480	500	12830	10	1	14102521	2572	-5.15	2.99	12	0.12	-3540.00	6095.00	32500	20230413	-43.88	15300	20221013	19.22	32500	-43.88	20230413	16200	12.59	20230202	32500	-43.88	20230413	15300	19.22	20221013	1.27	N	314130	500	70 억	16442	N	N	12	N	N
70	20230619	130802	57	100.00	KOSDAQ	제약	N	N	N	N	N	18270	-70	5	-0.38	258542930	14250	55.70	18200	18290	18050	23800	12840	18340	18143.35	0.12	0	443	18986	18662	18466	18142	17946	18825	18305	71	5480	500	12830	10	1	14102521	2577	-5.16	3.00	12	0.10	-3540.00	6095.00	32500	20230413	-43.78	15300	20221013	19.41	32500	-43.78	20230413	16200	12.78	20230202	32500	-43.78	20230413	15300	19.41	20221013	1.27	N	314130	500	70 억	16442	N	N	12	N	N
71	20230619	120450	57	100.00	KOSDAQ	제약	N	N	N	N	N	18140	-200	5	-1.09	190248720	10504	41.06	18200	18290	18050	23800	12840	18340	18112.00	0.12	0	-3	18986	18662	18466	18142	17946	18825	18305	71	5480	500	12830	10	1	14102521	2558	-5.12	2.98	12	0.07	-3540.00	6095.00	32500	20230413	-44.18	15300	20221013	18.56	32500	-44.18	20230413	16200	11.98	20230202	32500	-44.18	20230413	15300	18.56	20221013	1.27	N	314130	500	70 억	16442	N	N	12	N	N
72	20230619	110108	57	100.00	KOSDAQ	제약	N	N	N	N	N	18180	-160	5	-0.87	168183090	9289	36.31	18200	18290	18050	23800	12840	18340	18105.59	0.12	0	-3	18986	18662	18466	18142	17946	18825	18305	71	5480	500	12830	10	1	14102521	2564	-5.14	2.98	12	0.07	-3540.00	6095.00	32500	20230413	-44.06	15300	20221013	18.82	32500	-44.06	20230413	16200	12.22	20230202	32500	-44.06	20230413	15300	18.82	20221013	1.27	N	314130	500	70 억	16442	N	N	12	N	N
73	20230619	100511	57	100.00	KOSDAQ	제약	N	N	N	N	N	18090	-250	5	-1.36	143872850	7947	31.06	18200	18290	18050	23800	12840	18340	18104.02	0.12	0	-78	18986	18662	18466	18142	17946	18825	18305	71	5480	500	12830	10	1	14102521	2551	-5.11	2.97	12	0.06	-3540.00	6095.00	32500	20230413	-44.34	15300	20221013	18.24	32500	-44.34	20230413	16200	11.67	20230202	32500	-44.34	20230413	15300	18.24	20221013	1.27	N	314130	500	70 억	16442	N	N	12	N	N
74	20230619	090953	57	100.00	KOSDAQ	제약	N	N	N	N	N	18060	-280	5	-1.53	40962120	2260	8.83	18200	18210	18060	23800	12840	18340	18124.74	0.12	0	-271	18986	18662	18466	18142	17946	18825	18305	71	5480	500	12830	10	1	14102521	2547	-5.10	2.96	12	0.02	-3540.00	6095.00	32500	20230413	-44.43	15300	20221013	18.04	32500	-44.43	20230413	16200	11.48	20230202	32500	-44.43	20230413	15300	18.04	20221013	1.27	N	314130	500	70 억	16442	N	N	12	N	N
75	20230616	161012	57	100.00	KOSDAQ	제약	N	N	N	N	N	18340	70	2	0.38	470224410	25477	71.52	18280	18790	18270	23750	12790	18270	18456.82	0.11	0	1914	18910	18590	18370	18050	17830	18480	17940	71	5480	500	12780	10	1	14102521	2586	-5.18	3.01	12	0.18	-3540.00	6095.00	32500	20230413	-43.57	15300	20221013	19.87	32500	-43.57	20230413	16200	13.21	20230202	32500	-43.57	20230413	15300	19.87	20221013	1.26	N	314130	500	70 억	15919	N	N	12	N	N
76	20230616	150126	57	100.00	KOSDAQ	제약	N	N	N	N	N	18300	30	2	0.16	425275180	23024	64.63	18280	18790	18270	23750	12790	18270	18470.95	0.11	0	345	18910	18590	18370	18050	17830	18480	17940	71	5480	500	12780	10	1	14102521	2581	-5.17	3.00	12	0.16	-3540.00	6095.00	32500	20230413	-43.69	15300	20221013	19.61	32500	-43.69	20230413	16200	12.96	20230202	32500	-43.69	20230413	15300	19.61	20221013	1.26	N	314130	500	70 억	15919	N	N	59	N	N
77	20230616	140432	57	100.00	KOSDAQ	제약	N	N	N	N	N	18310	40	2	0.22	357979100	19347	54.31	18280	18790	18280	23750	12790	18270	18503.08	0.11	0	348	18910	18590	18370	18050	17830	18480	17940	71	5480	500	12780	10	1	14102521	2582	-5.17	3.00	12	0.14	-3540.00	6095.00	32500	20230413	-43.66	15300	20221013	19.67	32500	-43.66	20230413	16200	13.02	20230202	32500	-43.66	20230413	15300	19.67	20221013	1.26	N	314130	500	70 억	15919	N	N	59	N	N
78	20230616	130826	57	100.00	KOSDAQ	제약	N	N	N	N	N	18320	50	2	0.27	302797880	16332	45.85	18280	18790	18280	23750	12790	18270	18540.16	0.11	0	322	18910	18590	18370	18050	17830	18480	17940	71	5480	500	12780	10	1	14102521	2584	-5.18	3.01	12	0.12	-3540.00	6095.00	32500	20230413	-43.63	15300	20221013	19.74	32500	-43.63	20230413	16200	13.09	20230202	32500	-43.63	20230413	15300	19.74	20221013	1.26	N	314130	500	70 억	15919	N	N	59	N	N
79	20230616	120438	57	100.00	KOSDAQ	제약	N	N	N	N	N	18520	250	2	1.37	248596680	13391	37.59	18280	18790	18280	23750	12790	18270	18564.46	0.11	0	975	18910	18590	18370	18050	17830	18480	17940	71	5480	500	12780	10	1	14102521	2612	-5.23	3.04	12	0.09	-3540.00	6095.00	32500	20230413	-43.02	15300	20221013	21.05	32500	-43.02	20230413	16200	14.32	20230202	32500	-43.02	20230413	15300	21.05	20221013	1.26	N	314130	500	70 억	15919	N	N	59	N	N
80	20230616	110735	57	100.00	KOSDAQ	제약	N	N	N	N	N	18550	280	2	1.53	213525630	11500	32.28	18280	18790	18280	23750	12790	18270	18567.45	0.11	0	1146	18910	18590	18370	18050	17830	18480	17940	71	5480	500	12780	10	1	14102521	2616	-5.24	3.04	12	0.08	-3540.00	6095.00	32500	20230413	-42.92	15300	20221013	21.24	32500	-42.92	20230413	16200	14.51	20230202	32500	-42.92	20230413	15300	21.24	20221013	1.26	N	314130	500	70 억	15919	N	N	59	N	N
81	20230616	100457	57	100.00	KOSDAQ	제약	N	N	N	N	N	18550	280	2	1.53	143001380	7696	21.60	18280	18790	18280	23750	12790	18270	18581.26	0.11	0	1844	18910	18590	18370	18050	17830	18480	17940	71	5480	500	12780	10	1	14102521	2616	-5.24	3.04	12	0.05	-3540.00	6095.00	32500	20230413	-42.92	15300	20221013	21.24	32500	-42.92	20230413	16200	14.51	20230202	32500	-42.92	20230413	15300	21.24	20221013	1.26	N	314130	500	70 억	15919	N	N	59	N	N
82	20230616	091013	57	100.00	KOSDAQ	제약	N	N	N	N	N	18400	130	2	0.71	21493270	1168	3.28	18280	18450	18280	23750	12790	18270	18401.77	0.11	0	117	18910	18590	18370	18050	17830	18480	17940	71	5480	500	12780	10	1	14102521	2595	-5.20	3.02	12	0.01	-3540.00	6095.00	32500	20230413	-43.38	15300	20221013	20.26	32500	-43.38	20230413	16200	13.58	20230202	32500	-43.38	20230413	15300	20.26	20221013	1.26	N	314130	500	70 억	15919	N	N	59	N	N
83	20230615	150230	57	100.00	KOSDAQ	제약	N	N	N	N	N	18320	-370	5	-1.98	599648760	32547	58.39	18600	18690	18150	24250	13090	18690	18424.09	0.11	0	-296	19770	19230	18910	18370	18050	19070	18210	71	5580	500	13080	10	1	14102521	2584	-5.18	3.01	12	0.23	-3540.00	6095.00	32500	20230413	-43.63	15300	20221013	19.74	32500	-43.63	20230413	16200	13.09	20230202	32500	-43.63	20230413	15300	19.74	20221013	1.24	N	314130	500	70 억	16178	N	N	2919	N	N
84	20230615	141013	57	100.00	KOSDAQ	제약	N	N	N	N	N	18340	-350	5	-1.87	568185050	30830	55.31	18600	18690	18150	24250	13090	18690	18429.62	0.11	0	205	19770	19230	18910	18370	18050	19070	18210	71	5580	500	13080	10	1	14102521	2586	-5.18	3.01	12	0.22	-3540.00	6095.00	32500	20230413	-43.57	15300	20221013	19.87	32500	-43.57	20230413	16200	13.21	20230202	32500	-43.57	20230413	15300	19.87	20221013	1.24	N	314130	500	70 억	16178	N	N	2919	N	N
85	20230615	130727	57	100.00	KOSDAQ	제약	N	N	N	N	N	18350	-340	5	-1.82	535957080	29073	52.16	18600	18690	18150	24250	13090	18690	18434.87	0.11	0	198	19770	19230	18910	18370	18050	19070	18210	71	5580	500	13080	10	1	14102521	2588	-5.18	3.01	12	0.21	-3540.00	6095.00	32500	20230413	-43.54	15300	20221013	19.93	32500	-43.54	20230413	16200	13.27	20230202	32500	-43.54	20230413	15300	19.93	20221013	1.24	N	314130	500	70 억	16178	N	N	2919	N	N
86	20230615	120742	57	100.00	KOSDAQ	제약	N	N	N	N	N	18350	-340	5	-1.82	510880620	27715	49.72	18600	18690	18150	24250	13090	18690	18433.36	0.11	0	196	19770	19230	18910	18370	18050	19070	18210	71	5580	500	13080	10	1	14102521	2588	-5.18	3.01	12	0.20	-3540.00	6095.00	32500	20230413	-43.54	15300	20221013	19.93	32500	-43.54	20230413	16200	13.27	20230202	32500	-43.54	20230413	15300	19.93	20221013	1.24	N	314130	500	70 억	16178	N	N	2919	N	N
87	20230615	110844	57	100.00	KOSDAQ	제약	N	N	N	N	N	18310	-380	5	-2.03	439295380	23785	42.67	18600	18690	18170	24250	13090	18690	18469.43	0.11	0	-212	19770	19230	18910	18370	18050	19070	18210	71	5580	500	13080	10	1	14102521	2582	-5.17	3.00	12	0.17	-3540.00	6095.00	32500	20230413	-43.66	15300	20221013	19.67	32500	-43.66	20230413	16200	13.02	20230202	32500	-43.66	20230413	15300	19.67	20221013	1.24	N	314130	500	70 억	16178	N	N	2919	N	N
88	20230611	184848	57	100.00	KOSDAQ	제약	N	N	N	N	N	18790	1220	2	6.94	1941354400	106350	147.54	17580	18790	17580	22800	12300	17570	18252.04	0.23	16765	50308	18170	17870	17710	17410	17250	17790	17330	71	5250	500	12290	10	1	14102521	2650	-5.31	3.08	12	0.75	-3540.00	6095.00	32500	20230413	-42.18	15300	20221013	22.81	32500	-42.18	20230413	16200	15.99	20230202	32500	-42.18	20230413	15300	22.81	20221013	1.29	N	314130	500	70 억	32103	N	N	1016	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History