KissMeData/080720/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

37 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	investmentCareful	shortOverheated
2	20230630	160615	57	100.00	KOSDAQ	제약	N	N	N	N	N	5490	-50	5	-0.90	61155080	11216	82.52	5490	5500	5400	7200	3880	5540	5452.49	0.44	0	-448	5686	5612	5556	5482	5426	5585	5455	40	1660	500	3760	10	1	7903728	434	-46.53	0.78	12	0.14	-118.00	7075.00	9100	20221214	-39.67	5300	20221013	3.58	8620	-36.31	20230102	5380	2.04	20230323	9100	-39.67	20221214	5300	3.58	20221013	1.44	N	080720	500	39 억	34914	N	N	N	N
3	20230630	150619	57	100.00	KOSDAQ	제약	N	N	N	N	N	5440	-100	5	-1.81	54162140	9938	73.12	5490	5500	5400	7200	3880	5540	5450.00	0.44	0	-321	5686	5612	5556	5482	5426	5585	5455	40	1660	500	3760	10	1	7903728	430	-46.10	0.77	12	0.13	-118.00	7075.00	9100	20221214	-40.22	5300	20221013	2.64	8620	-36.89	20230102	5380	1.12	20230323	9100	-40.22	20221214	5300	2.64	20221013	1.44	N	080720	500	39 억	34914	N	N	N	N
4	20230630	140617	57	100.00	KOSDAQ	제약	N	N	N	N	N	5450	-90	5	-1.62	36941580	6775	49.85	5490	5500	5400	7200	3880	5540	5452.63	0.44	0	-424	5686	5612	5556	5482	5426	5585	5455	40	1660	500	3760	10	1	7903728	431	-46.19	0.77	12	0.09	-118.00	7075.00	9100	20221214	-40.11	5300	20221013	2.83	8620	-36.77	20230102	5380	1.30	20230323	9100	-40.11	20221214	5300	2.83	20221013	1.44	N	080720	500	39 억	34914	N	N	N	N
5	20230630	130618	57	100.00	KOSDAQ	제약	N	N	N	N	N	5450	-90	5	-1.62	33695260	6181	45.48	5490	5500	5400	7200	3880	5540	5451.43	0.44	0	-255	5686	5612	5556	5482	5426	5585	5455	40	1660	500	3760	10	1	7903728	431	-46.19	0.77	12	0.08	-118.00	7075.00	9100	20221214	-40.11	5300	20221013	2.83	8620	-36.77	20230102	5380	1.30	20230323	9100	-40.11	20221214	5300	2.83	20221013	1.44	N	080720	500	39 억	34914	N	N	N	N
6	20230630	120615	57	100.00	KOSDAQ	제약	N	N	N	N	N	5410	-130	5	-2.35	30061520	5513	40.56	5490	5500	5400	7200	3880	5540	5452.84	0.44	0	-160	5686	5612	5556	5482	5426	5585	5455	40	1660	500	3760	10	1	7903728	428	-45.85	0.76	12	0.07	-118.00	7075.00	9100	20221214	-40.55	5300	20221013	2.08	8620	-37.24	20230102	5380	0.56	20230323	9100	-40.55	20221214	5300	2.08	20221013	1.44	N	080720	500	39 억	34914	N	N	N	N
7	20230630	110617	57	100.00	KOSDAQ	제약	N	N	N	N	N	5460	-80	5	-1.44	10666850	1954	14.38	5490	5500	5410	7200	3880	5540	5458.98	0.44	0	-215	5686	5612	5556	5482	5426	5585	5455	40	1660	500	3760	10	1	7903728	432	-46.27	0.77	12	0.02	-118.00	7075.00	9100	20221214	-40.00	5300	20221013	3.02	8620	-36.66	20230102	5380	1.49	20230323	9100	-40.00	20221214	5300	3.02	20221013	1.44	N	080720	500	39 억	34914	N	N	N	N
8	20230630	100617	57	100.00	KOSDAQ	제약	N	N	N	N	N	5490	-50	5	-0.90	2231830	407	2.99	5490	5500	5470	7200	3880	5540	5483.61	0.44	0	-256	5686	5612	5556	5482	5426	5585	5455	40	1660	500	3760	10	1	7903728	434	-46.53	0.78	12	0.01	-118.00	7075.00	9100	20221214	-39.67	5300	20221013	3.58	8620	-36.31	20230102	5380	2.04	20230323	9100	-39.67	20221214	5300	3.58	20221013	1.44	N	080720	500	39 억	34914	N	N	N	N
9	20230630	090618	57	100.00	KOSDAQ	제약	N	N	N	N	N	5500	-40	5	-0.72	609650	111	0.82	5490	5500	5480	7200	3880	5540	5492.34	0.44	0	-30	5686	5612	5556	5482	5426	5585	5455	40	1660	500	3760	10	1	7903728	435	-46.61	0.78	12	0.00	-118.00	7075.00	9100	20221214	-39.56	5300	20221013	3.77	8620	-36.19	20230102	5380	2.23	20230323	9100	-39.56	20221214	5300	3.77	20221013	1.44	N	080720	500	39 억	34914	N	N	N	N
10	20230629	160618	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	-90	5	-1.60	75296020	13591	209.71	5630	5630	5500	7310	3950	5630	5540.14	0.46	0	-1253	5703	5666	5623	5586	5543	5645	5565	40	1680	500	3820	10	1	7903728	438	-46.95	0.78	12	0.17	-118.00	7075.00	9100	20221214	-39.12	5300	20221013	4.53	8620	-35.73	20230102	5380	2.97	20230323	9100	-39.12	20221214	5300	4.53	20221013	1.45	N	080720	500	39 억	36158	N	N	N	N
11	20230629	150615	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	-60	5	-1.07	65285080	11787	181.87	5630	5630	5500	7310	3950	5630	5538.74	0.46	0	-1172	5703	5666	5623	5586	5543	5645	5565	40	1680	500	3820	10	1	7903728	440	-47.20	0.79	12	0.15	-118.00	7075.00	9100	20221214	-38.79	5300	20221013	5.09	8620	-35.38	20230102	5380	3.53	20230323	9100	-38.79	20221214	5300	5.09	20221013	1.45	N	080720	500	39 억	36158	N	N	N	N
12	20230629	140613	57	100.00	KOSDAQ	제약	N	N	N	N	N	5510	-120	5	-2.13	56284540	10162	156.80	5630	5630	5500	7310	3950	5630	5538.73	0.46	0	-960	5703	5666	5623	5586	5543	5645	5565	40	1680	500	3820	10	1	7903728	435	-46.69	0.78	12	0.13	-118.00	7075.00	9100	20221214	-39.45	5300	20221013	3.96	8620	-36.08	20230102	5380	2.42	20230323	9100	-39.45	20221214	5300	3.96	20221013	1.45	N	080720	500	39 억	36158	N	N	N	N
13	20230629	130614	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	-90	5	-1.60	45516500	8207	126.63	5630	5630	5500	7310	3950	5630	5546.06	0.46	0	-934	5703	5666	5623	5586	5543	5645	5565	40	1680	500	3820	10	1	7903728	438	-46.95	0.78	12	0.10	-118.00	7075.00	9100	20221214	-39.12	5300	20221013	4.53	8620	-35.73	20230102	5380	2.97	20230323	9100	-39.12	20221214	5300	4.53	20221013	1.45	N	080720	500	39 억	36158	N	N	N	N
14	20230629	120615	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	-70	5	-1.24	25020170	4493	69.33	5630	5630	5540	7310	3950	5630	5568.70	0.46	0	-444	5703	5666	5623	5586	5543	5645	5565	40	1680	500	3820	10	1	7903728	439	-47.12	0.79	12	0.06	-118.00	7075.00	9100	20221214	-38.90	5300	20221013	4.91	8620	-35.50	20230102	5380	3.35	20230323	9100	-38.90	20221214	5300	4.91	20221013	1.45	N	080720	500	39 억	36158	N	N	N	N
15	20230629	110616	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	-70	5	-1.24	18898260	3390	52.31	5630	5630	5550	7310	3950	5630	5574.71	0.46	0	-274	5703	5666	5623	5586	5543	5645	5565	40	1680	500	3820	10	1	7903728	439	-47.12	0.79	12	0.04	-118.00	7075.00	9100	20221214	-38.90	5300	20221013	4.91	8620	-35.50	20230102	5380	3.35	20230323	9100	-38.90	20221214	5300	4.91	20221013	1.45	N	080720	500	39 억	36158	N	N	N	N
16	20230629	100616	57	100.00	KOSDAQ	제약	N	N	N	N	N	5590	-40	5	-0.71	6292180	1126	17.37	5630	5630	5580	7310	3950	5630	5588.08	0.46	0	-98	5703	5666	5623	5586	5543	5645	5565	40	1680	500	3820	10	1	7903728	442	-47.37	0.79	12	0.01	-118.00	7075.00	9100	20221214	-38.57	5300	20221013	5.47	8620	-35.15	20230102	5380	3.90	20230323	9100	-38.57	20221214	5300	5.47	20221013	1.45	N	080720	500	39 억	36158	N	N	N	N
17	20230629	090601	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	-10	5	-0.18	410410	73	1.13	5630	5630	5620	7310	3950	5630	5622.05	0.46	0	-67	5703	5666	5623	5586	5543	5645	5565	40	1680	500	3820	10	1	7903728	444	-47.63	0.79	12	0.00	-118.00	7075.00	9100	20221214	-38.24	5300	20221013	6.04	8620	-34.80	20230102	5380	4.46	20230323	9100	-38.24	20221214	5300	6.04	20221013	1.45	N	080720	500	39 억	36158	N	N	N	N
18	20230628	160608	57	100.00	KOSDAQ	제약	N	N	N	N	N	5630	-20	5	-0.35	36434350	6481	68.83	5650	5660	5580	7340	3960	5650	5621.72	0.46	0	-335	5750	5700	5650	5600	5550	5725	5625	40	1690	500	3840	10	1	7903728	445	-47.71	0.80	12	0.08	-118.00	7075.00	9100	20221214	-38.13	5300	20221013	6.23	8620	-34.69	20230102	5380	4.65	20230323	9100	-38.13	20221214	5300	6.23	20221013	1.45	N	080720	500	39 억	36493	N	N	N	N
19	20230628	150613	57	100.00	KOSDAQ	제약	N	N	N	N	N	5590	-60	5	-1.06	30887690	5493	58.34	5650	5660	5580	7340	3960	5650	5623.10	0.46	0	-77	5750	5700	5650	5600	5550	5725	5625	40	1690	500	3840	10	1	7903728	442	-47.37	0.79	12	0.07	-118.00	7075.00	9100	20221214	-38.57	5300	20221013	5.47	8620	-35.15	20230102	5380	3.90	20230323	9100	-38.57	20221214	5300	5.47	20221013	1.45	N	080720	500	39 억	36493	N	N	N	N
20	20230628	140609	57	100.00	KOSDAQ	제약	N	N	N	N	N	5630	-20	5	-0.35	27895890	4957	52.64	5650	5660	5580	7340	3960	5650	5627.58	0.46	0	-65	5750	5700	5650	5600	5550	5725	5625	40	1690	500	3840	10	1	7903728	445	-47.71	0.80	12	0.06	-118.00	7075.00	9100	20221214	-38.13	5300	20221013	6.23	8620	-34.69	20230102	5380	4.65	20230323	9100	-38.13	20221214	5300	6.23	20221013	1.45	N	080720	500	39 억	36493	N	N	N	N
21	20230628	130611	57	100.00	KOSDAQ	제약	N	N	N	N	N	5610	-40	5	-0.71	27862110	4951	52.58	5650	5660	5580	7340	3960	5650	5627.57	0.46	0	-65	5750	5700	5650	5600	5550	5725	5625	40	1690	500	3840	10	1	7903728	443	-47.54	0.79	12	0.06	-118.00	7075.00	9100	20221214	-38.35	5300	20221013	5.85	8620	-34.92	20230102	5380	4.28	20230323	9100	-38.35	20221214	5300	5.85	20221013	1.45	N	080720	500	39 억	36493	N	N	N	N
22	20230628	120601	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	10	2	0.18	16041760	2843	30.19	5650	5660	5630	7340	3960	5650	5642.55	0.46	0	-75	5750	5700	5650	5600	5550	5725	5625	40	1690	500	3840	10	1	7903728	447	-47.97	0.80	12	0.04	-118.00	7075.00	9100	20221214	-37.80	5300	20221013	6.79	8620	-34.34	20230102	5380	5.20	20230323	9100	-37.80	20221214	5300	6.79	20221013	1.45	N	080720	500	39 억	36493	N	N	N	N
23	20230628	110615	57	100.00	KOSDAQ	제약	N	N	N	N	N	5640	-10	5	-0.18	8254790	1464	15.55	5650	5650	5630	7340	3960	5650	5638.52	0.46	0	-75	5750	5700	5650	5600	5550	5725	5625	40	1690	500	3840	10	1	7903728	446	-47.80	0.80	12	0.02	-118.00	7075.00	9100	20221214	-38.02	5300	20221013	6.42	8620	-34.57	20230102	5380	4.83	20230323	9100	-38.02	20221214	5300	6.42	20221013	1.45	N	080720	500	39 억	36493	N	N	N	N
24	20230628	100615	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	0	3	0.00	7245700	1285	13.65	5650	5650	5630	7340	3960	5650	5638.68	0.46	0	-6	5750	5700	5650	5600	5550	5725	5625	40	1690	500	3840	10	1	7903728	447	-47.88	0.80	12	0.02	-118.00	7075.00	9100	20221214	-37.91	5300	20221013	6.60	8620	-34.45	20230102	5380	5.02	20230323	9100	-37.91	20221214	5300	6.60	20221013	1.45	N	080720	500	39 억	36493	N	N	N	N
25	20230628	090612	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	0	3	0.00	129950	23	0.24	5650	5650	5650	7340	3960	5650	5650.00	0.46	0	0	5750	5700	5650	5600	5550	5725	5625	40	1690	500	3840	10	1	7903728	447	-47.88	0.80	12	0.00	-118.00	7075.00	9100	20221214	-37.91	5300	20221013	6.60	8620	-34.45	20230102	5380	5.02	20230323	9100	-37.91	20221214	5300	6.60	20221013	1.45	N	080720	500	39 억	36493	N	N	N	N
26	20230627	160611	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	-30	5	-0.53	52479420	9316	185.69	5640	5700	5600	7380	3980	5680	5633.26	0.47	0	-416	5806	5742	5646	5582	5486	5775	5615	40	1700	500	3860	10	1	7903728	447	-47.88	0.80	12	0.12	-118.00	7075.00	9100	20221214	-37.91	5300	20221013	6.60	8620	-34.45	20230102	5380	5.02	20230323	9100	-37.91	20221214	5300	6.60	20221013	1.44	N	080720	500	39 억	36900	N	N	N	N
27	20230627	150616	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	-30	5	-0.53	43739840	7769	154.85	5640	5700	5600	7380	3980	5680	5630.05	0.47	0	-319	5806	5742	5646	5582	5486	5775	5615	40	1700	500	3860	10	1	7903728	447	-47.88	0.80	12	0.10	-118.00	7075.00	9100	20221214	-37.91	5300	20221013	6.60	8620	-34.45	20230102	5380	5.02	20230323	9100	-37.91	20221214	5300	6.60	20221013	1.44	N	080720	500	39 억	36900	N	N	N	N
28	20230627	140623	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	-60	5	-1.06	42188600	7493	149.35	5640	5700	5600	7380	3980	5680	5630.40	0.47	0	-319	5806	5742	5646	5582	5486	5775	5615	40	1700	500	3860	10	1	7903728	444	-47.63	0.79	12	0.09	-118.00	7075.00	9100	20221214	-38.24	5300	20221013	6.04	8620	-34.80	20230102	5380	4.46	20230323	9100	-38.24	20221214	5300	6.04	20221013	1.44	N	080720	500	39 억	36900	N	N	N	N
29	20230627	130621	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	-80	5	-1.41	21772110	3859	76.92	5640	5700	5600	7380	3980	5680	5641.90	0.47	0	-222	5806	5742	5646	5582	5486	5775	5615	40	1700	500	3860	10	1	7903728	443	-47.46	0.79	12	0.05	-118.00	7075.00	9100	20221214	-38.46	5300	20221013	5.66	8620	-35.03	20230102	5380	4.09	20230323	9100	-38.46	20221214	5300	5.66	20221013	1.44	N	080720	500	39 억	36900	N	N	N	N
30	20230627	120623	57	100.00	KOSDAQ	제약	N	N	N	N	N	5670	-10	5	-0.18	9974550	1758	35.04	5640	5700	5620	7380	3980	5680	5673.81	0.47	0	-222	5806	5742	5646	5582	5486	5775	5615	40	1700	500	3860	10	1	7903728	448	-48.05	0.80	12	0.02	-118.00	7075.00	9100	20221214	-37.69	5300	20221013	6.98	8620	-34.22	20230102	5380	5.39	20230323	9100	-37.69	20221214	5300	6.98	20221013	1.44	N	080720	500	39 억	36900	N	N	N	N
31	20230627	110626	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	0	3	0.00	9426480	1661	33.11	5640	5700	5620	7380	3980	5680	5675.18	0.47	0	-222	5806	5742	5646	5582	5486	5775	5615	40	1700	500	3860	10	1	7903728	449	-48.14	0.80	12	0.02	-118.00	7075.00	9100	20221214	-37.58	5300	20221013	7.17	8620	-34.11	20230102	5380	5.58	20230323	9100	-37.58	20221214	5300	7.17	20221013	1.44	N	080720	500	39 억	36900	N	N	N	N
32	20230627	100609	57	100.00	KOSDAQ	제약	N	N	N	N	N	5670	-10	5	-0.18	4241860	750	14.95	5640	5680	5620	7380	3980	5680	5655.81	0.47	0	-20	5806	5742	5646	5582	5486	5775	5615	40	1700	500	3860	10	1	7903728	448	-48.05	0.80	12	0.01	-118.00	7075.00	9100	20221214	-37.69	5300	20221013	6.98	8620	-34.22	20230102	5380	5.39	20230323	9100	-37.69	20221214	5300	6.98	20221013	1.44	N	080720	500	39 억	36900	N	N	N	N
33	20230627	090613	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	0	3	0.00	846760	150	2.99	5640	5680	5620	7380	3980	5680	5645.07	0.47	0	-10	5806	5742	5646	5582	5486	5775	5615	40	1700	500	3860	10	1	7903728	449	-48.14	0.80	12	0.00	-118.00	7075.00	9100	20221214	-37.58	5300	20221013	7.17	8620	-34.11	20230102	5380	5.58	20230323	9100	-37.58	20221214	5300	7.17	20221013	1.44	N	080720	500	39 억	36900	N	N	N	N
34	20230626	160610	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	20	2	0.35	28161350	5017	80.31	5660	5710	5550	7350	3970	5660	5613.19	0.47	0	-547	5733	5696	5623	5586	5513	5715	5605	40	1690	500	3840	10	1	7903728	449	-48.14	0.80	12	0.06	-118.00	7075.00	9100	20221214	-37.58	5300	20221013	7.17	8620	-34.11	20230102	5380	5.58	20230323	9100	-37.58	20221214	5300	7.17	20221013	1.44	N	080720	500	39 억	37434	N	N	N	N
35	20230626	150614	57	100.00	KOSDAQ	제약	N	N	N	N	N	5590	-70	5	-1.24	19446210	3479	55.69	5660	5710	5550	7350	3970	5660	5589.60	0.47	0	-395	5733	5696	5623	5586	5513	5715	5605	40	1690	500	3840	10	1	7903728	442	-47.37	0.79	12	0.04	-118.00	7075.00	9100	20221214	-38.57	5300	20221013	5.47	8620	-35.15	20230102	5380	3.90	20230323	9100	-38.57	20221214	5300	5.47	20221013	1.44	N	080720	500	39 억	37434	N	N	N	N
36	20230626	140614	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	-40	5	-0.71	17445700	3122	49.98	5660	5710	5550	7350	3970	5660	5587.99	0.47	0	-396	5733	5696	5623	5586	5513	5715	5605	40	1690	500	3840	10	1	7903728	444	-47.63	0.79	12	0.04	-118.00	7075.00	9100	20221214	-38.24	5300	20221013	6.04	8620	-34.80	20230102	5380	4.46	20230323	9100	-38.24	20221214	5300	6.04	20221013	1.44	N	080720	500	39 억	37434	N	N	N	N
37	20230626	130612	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	-60	5	-1.06	13318510	2384	38.16	5660	5710	5550	7350	3970	5660	5586.62	0.47	0	-392	5733	5696	5623	5586	5513	5715	5605	40	1690	500	3840	10	1	7903728	443	-47.46	0.79	12	0.03	-118.00	7075.00	9100	20221214	-38.46	5300	20221013	5.66	8620	-35.03	20230102	5380	4.09	20230323	9100	-38.46	20221214	5300	5.66	20221013	1.44	N	080720	500	39 억	37434	N	N	N	N
38	20230626	120611	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	-60	5	-1.06	13284920	2378	38.07	5660	5710	5550	7350	3970	5660	5586.59	0.47	0	-392	5733	5696	5623	5586	5513	5715	5605	40	1690	500	3840	10	1	7903728	443	-47.46	0.79	12	0.03	-118.00	7075.00	9100	20221214	-38.46	5300	20221013	5.66	8620	-35.03	20230102	5380	4.09	20230323	9100	-38.46	20221214	5300	5.66	20221013	1.44	N	080720	500	39 억	37434	N	N	N	N
39	20230626	110610	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	-60	5	-1.06	12086780	2164	34.64	5660	5710	5550	7350	3970	5660	5585.39	0.47	0	-392	5733	5696	5623	5586	5513	5715	5605	40	1690	500	3840	10	1	7903728	443	-47.46	0.79	12	0.03	-118.00	7075.00	9100	20221214	-38.46	5300	20221013	5.66	8620	-35.03	20230102	5380	4.09	20230323	9100	-38.46	20221214	5300	5.66	20221013	1.44	N	080720	500	39 억	37434	N	N	N	N
40	20230626	100610	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	-40	5	-0.71	5672120	1013	16.22	5660	5710	5560	7350	3970	5660	5599.33	0.47	0	-282	5733	5696	5623	5586	5513	5715	5605	40	1690	500	3840	10	1	7903728	444	-47.63	0.79	12	0.01	-118.00	7075.00	9100	20221214	-38.24	5300	20221013	6.04	8620	-34.80	20230102	5380	4.46	20230323	9100	-38.24	20221214	5300	6.04	20221013	1.44	N	080720	500	39 억	37434	N	N	N	N
41	20230626	090613	57	100.00	KOSDAQ	제약	N	N	N	N	N	5610	-50	5	-0.88	2936380	524	8.39	5660	5710	5560	7350	3970	5660	5603.78	0.47	0	-160	5733	5696	5623	5586	5513	5715	5605	40	1690	500	3840	10	1	7903728	443	-47.54	0.79	12	0.01	-118.00	7075.00	9100	20221214	-38.35	5300	20221013	5.85	8620	-34.92	20230102	5380	4.28	20230323	9100	-38.35	20221214	5300	5.85	20221013	1.44	N	080720	500	39 억	37434	N	N	N	N
42	20230623	171530	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	40	2	0.71	34991780	6247	168.11	5600	5660	5550	7300	3940	5620	5601.37	0.48	0	-492	5713	5666	5633	5586	5553	5650	5570	40	1680	500	3820	10	1	7903728	447	-47.97	0.80	12	0.08	-118.00	7075.00	9100	20221214	-37.80	5300	20221013	6.79	8620	-34.34	20230102	5380	5.20	20230323	9100	-37.80	20221214	5300	6.79	20221013	1.44	N	080720	500	39 억	37927	N	N	N	N
43	20230623	140508	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	-60	5	-1.07	22968900	4107	110.52	5600	5640	5550	7300	3940	5620	5592.62	0.48	0	-298	5713	5666	5633	5586	5553	5650	5570	40	1680	500	3820	10	1	7903728	439	-47.12	0.79	12	0.05	-118.00	7075.00	9100	20221214	-38.90	5300	20221013	4.91	8620	-35.50	20230102	5380	3.35	20230323	9100	-38.90	20221214	5300	4.91	20221013	1.44	N	080720	500	39 억	37927	N	N	N	N
44	20230622	160556	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	-20	5	-0.35	20743750	3684	42.95	5640	5680	5600	7330	3950	5640	5630.77	0.48	0	-375	5713	5676	5643	5606	5573	5660	5590	40	1690	500	3830	10	1	7903728	444	-47.63	0.79	12	0.05	-118.00	7075.00	9100	20221214	-38.24	5300	20221013	6.04	8620	-34.80	20230102	5380	4.46	20230323	9100	-38.24	20221214	5300	6.04	20221013	1.44	N	080720	500	39 억	38301	N	N	N	N
45	20230622	150736	57	100.00	KOSDAQ	제약	N	N	N	N	N	5640	0	3	0.00	14074980	2499	29.14	5640	5680	5600	7330	3950	5640	5632.24	0.48	0	-299	5713	5676	5643	5606	5573	5660	5590	40	1690	500	3830	10	1	7903728	446	-47.80	0.80	12	0.03	-118.00	7075.00	9100	20221214	-38.02	5300	20221013	6.42	8620	-34.57	20230102	5380	4.83	20230323	9100	-38.02	20221214	5300	6.42	20221013	1.44	N	080720	500	39 억	38301	N	N	N	N
46	20230622	140155	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	-20	5	-0.35	7735860	1373	16.01	5640	5680	5610	7330	3950	5640	5634.28	0.48	0	-164	5713	5676	5643	5606	5573	5660	5590	40	1690	500	3830	10	1	7903728	444	-47.63	0.79	12	0.02	-118.00	7075.00	9100	20221214	-38.24	5300	20221013	6.04	8620	-34.80	20230102	5380	4.46	20230323	9100	-38.24	20221214	5300	6.04	20221013	1.44	N	080720	500	39 억	38301	N	N	N	N
47	20230622	130315	57	100.00	KOSDAQ	제약	N	N	N	N	N	5610	-30	5	-0.53	7696520	1366	15.93	5640	5680	5610	7330	3950	5640	5634.35	0.48	0	-163	5713	5676	5643	5606	5573	5660	5590	40	1690	500	3830	10	1	7903728	443	-47.54	0.79	12	0.02	-118.00	7075.00	9100	20221214	-38.35	5300	20221013	5.85	8620	-34.92	20230102	5380	4.28	20230323	9100	-38.35	20221214	5300	5.85	20221013	1.44	N	080720	500	39 억	38301	N	N	N	N
48	20230622	120504	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	10	2	0.18	6785150	1204	14.04	5640	5680	5620	7330	3950	5640	5635.51	0.48	0	-109	5713	5676	5643	5606	5573	5660	5590	40	1690	500	3830	10	1	7903728	447	-47.88	0.80	12	0.02	-118.00	7075.00	9100	20221214	-37.91	5300	20221013	6.60	8620	-34.45	20230102	5380	5.02	20230323	9100	-37.91	20221214	5300	6.60	20221013	1.44	N	080720	500	39 억	38301	N	N	N	N
49	20230622	111014	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	10	2	0.18	5869850	1042	12.15	5640	5680	5620	7330	3950	5640	5633.25	0.48	0	-109	5713	5676	5643	5606	5573	5660	5590	40	1690	500	3830	10	1	7903728	447	-47.88	0.80	12	0.01	-118.00	7075.00	9100	20221214	-37.91	5300	20221013	6.60	8620	-34.45	20230102	5380	5.02	20230323	9100	-37.91	20221214	5300	6.60	20221013	1.44	N	080720	500	39 억	38301	N	N	N	N
50	20230622	100254	57	100.00	KOSDAQ	제약	N	N	N	N	N	5640	0	3	0.00	5790780	1028	11.99	5640	5680	5620	7330	3950	5640	5633.05	0.48	0	-109	5713	5676	5643	5606	5573	5660	5590	40	1690	500	3830	10	1	7903728	446	-47.80	0.80	12	0.01	-118.00	7075.00	9100	20221214	-38.02	5300	20221013	6.42	8620	-34.57	20230102	5380	4.83	20230323	9100	-38.02	20221214	5300	6.42	20221013	1.44	N	080720	500	39 억	38301	N	N	N	N
51	20230622	090754	57	100.00	KOSDAQ	제약	N	N	N	N	N	5670	30	2	0.53	4349980	772	9.00	5640	5680	5620	7330	3950	5640	5634.69	0.48	0	-75	5713	5676	5643	5606	5573	5660	5590	40	1690	500	3830	10	1	7903728	448	-48.05	0.80	12	0.01	-118.00	7075.00	9100	20221214	-37.69	5300	20221013	6.98	8620	-34.22	20230102	5380	5.39	20230323	9100	-37.69	20221214	5300	6.98	20221013	1.44	N	080720	500	39 억	38301	N	N	N	N
52	20230621	160756	57	100.00	KOSDAQ	제약	N	N	N	N	N	5640	-20	5	-0.35	48303010	8577	82.63	5660	5680	5610	7350	3970	5660	5631.69	0.49	0	-698	5733	5696	5643	5606	5553	5715	5625	40	1690	500	3840	10	1	7903728	446	-47.80	0.80	12	0.11	-118.00	7075.00	9100	20221214	-38.02	5300	20221013	6.42	8620	-34.57	20230102	5380	4.83	20230323	9100	-38.02	20221214	5300	6.42	20221013	1.45	N	080720	500	39 억	38999	N	N	N	N
53	20230621	150508	57	100.00	KOSDAQ	제약	N	N	N	N	N	5630	-30	5	-0.53	39629730	7038	67.80	5660	5680	5610	7350	3970	5660	5630.82	0.49	0	-588	5733	5696	5643	5606	5553	5715	5625	40	1690	500	3840	10	1	7903728	445	-47.71	0.80	12	0.09	-118.00	7075.00	9100	20221214	-38.13	5300	20221013	6.23	8620	-34.69	20230102	5380	4.65	20230323	9100	-38.13	20221214	5300	6.23	20221013	1.45	N	080720	500	39 억	38999	N	N	N	N
54	20230621	140812	57	100.00	KOSDAQ	제약	N	N	N	N	N	5640	-20	5	-0.35	19211470	3409	32.84	5660	5680	5610	7350	3970	5660	5635.51	0.49	0	-83	5733	5696	5643	5606	5553	5715	5625	40	1690	500	3840	10	1	7903728	446	-47.80	0.80	12	0.04	-118.00	7075.00	9100	20221214	-38.02	5300	20221013	6.42	8620	-34.57	20230102	5380	4.83	20230323	9100	-38.02	20221214	5300	6.42	20221013	1.45	N	080720	500	39 억	38999	N	N	N	N
55	20230621	130410	57	100.00	KOSDAQ	제약	N	N	N	N	N	5640	-20	5	-0.35	12601450	2233	21.51	5660	5680	5610	7350	3970	5660	5643.28	0.49	0	-46	5733	5696	5643	5606	5553	5715	5625	40	1690	500	3840	10	1	7903728	446	-47.80	0.80	12	0.03	-118.00	7075.00	9100	20221214	-38.02	5300	20221013	6.42	8620	-34.57	20230102	5380	4.83	20230323	9100	-38.02	20221214	5300	6.42	20221013	1.45	N	080720	500	39 억	38999	N	N	N	N
56	20230621	120615	57	100.00	KOSDAQ	제약	N	N	N	N	N	5630	-30	5	-0.53	12590170	2231	21.49	5660	5680	5610	7350	3970	5660	5643.29	0.49	0	-46	5733	5696	5643	5606	5553	5715	5625	40	1690	500	3840	10	1	7903728	445	-47.71	0.80	12	0.03	-118.00	7075.00	9100	20221214	-38.13	5300	20221013	6.23	8620	-34.69	20230102	5380	4.65	20230323	9100	-38.13	20221214	5300	6.23	20221013	1.45	N	080720	500	39 억	38999	N	N	N	N
57	20230621	110326	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	-40	5	-0.71	11021580	1952	18.81	5660	5680	5610	7350	3970	5660	5646.30	0.49	0	19	5733	5696	5643	5606	5553	5715	5625	40	1690	500	3840	10	1	7903728	444	-47.63	0.79	12	0.02	-118.00	7075.00	9100	20221214	-38.24	5300	20221013	6.04	8620	-34.80	20230102	5380	4.46	20230323	9100	-38.24	20221214	5300	6.04	20221013	1.45	N	080720	500	39 억	38999	N	N	N	N
58	20230621	100829	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	0	3	0.00	6707010	1184	11.41	5660	5680	5630	7350	3970	5660	5664.70	0.49	0	20	5733	5696	5643	5606	5553	5715	5625	40	1690	500	3840	10	1	7903728	447	-47.97	0.80	12	0.01	-118.00	7075.00	9100	20221214	-37.80	5300	20221013	6.79	8620	-34.34	20230102	5380	5.20	20230323	9100	-37.80	20221214	5300	6.79	20221013	1.45	N	080720	500	39 억	38999	N	N	N	N
59	20230621	090242	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	0	3	0.00	232060	41	0.39	5660	5660	5660	7350	3970	5660	5660.00	0.49	0	0	5733	5696	5643	5606	5553	5715	5625	40	1690	500	3840	10	1	7903728	447	-47.97	0.80	12	0.00	-118.00	7075.00	9100	20221214	-37.80	5300	20221013	6.79	8620	-34.34	20230102	5380	5.20	20230323	9100	-37.80	20221214	5300	6.79	20221013	1.45	N	080720	500	39 억	38999	N	N	N	N
60	20230620	160755	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	40	2	0.71	58227490	10380	241.23	5620	5680	5590	7300	3940	5620	5609.58	0.50	0	-477	5706	5662	5626	5582	5546	5645	5565	40	1680	500	3820	10	1	7903728	447	-47.97	0.80	12	0.13	-118.00	7075.00	9100	20221214	-37.80	5300	20221013	6.79	8620	-34.34	20230102	5380	5.20	20230323	9100	-37.80	20221214	5300	6.79	20221013	1.44	N	080720	500	39 억	39476	N	N	N	N
61	20230620	150253	57	100.00	KOSDAQ	제약	N	N	N	N	N	5630	10	2	0.18	48000640	8569	199.14	5620	5680	5590	7300	3940	5620	5601.66	0.50	0	-338	5706	5662	5626	5582	5546	5645	5565	40	1680	500	3820	10	1	7903728	445	-47.71	0.80	12	0.11	-118.00	7075.00	9100	20221214	-38.13	5300	20221013	6.23	8620	-34.69	20230102	5380	4.65	20230323	9100	-38.13	20221214	5300	6.23	20221013	1.44	N	080720	500	39 억	39476	N	N	N	N
62	20230620	140226	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	0	3	0.00	45271430	8083	187.85	5620	5680	5590	7300	3940	5620	5600.82	0.50	0	-309	5706	5662	5626	5582	5546	5645	5565	40	1680	500	3820	10	1	7903728	444	-47.63	0.79	12	0.10	-118.00	7075.00	9100	20221214	-38.24	5300	20221013	6.04	8620	-34.80	20230102	5380	4.46	20230323	9100	-38.24	20221214	5300	6.04	20221013	1.44	N	080720	500	39 억	39476	N	N	N	N
63	20230620	130210	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	-20	5	-0.36	30677670	5476	127.26	5620	5680	5590	7300	3940	5620	5602.20	0.50	0	-254	5706	5662	5626	5582	5546	5645	5565	40	1680	500	3820	10	1	7903728	443	-47.46	0.79	12	0.07	-118.00	7075.00	9100	20221214	-38.46	5300	20221013	5.66	8620	-35.03	20230102	5380	4.09	20230323	9100	-38.46	20221214	5300	5.66	20221013	1.44	N	080720	500	39 억	39476	N	N	N	N
64	20230620	120251	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	-20	5	-0.36	22832080	4075	94.70	5620	5680	5590	7300	3940	5620	5602.96	0.50	0	-290	5706	5662	5626	5582	5546	5645	5565	40	1680	500	3820	10	1	7903728	443	-47.46	0.79	12	0.05	-118.00	7075.00	9100	20221214	-38.46	5300	20221013	5.66	8620	-35.03	20230102	5380	4.09	20230323	9100	-38.46	20221214	5300	5.66	20221013	1.44	N	080720	500	39 억	39476	N	N	N	N
65	20230620	110547	57	100.00	KOSDAQ	제약	N	N	N	N	N	5590	-30	5	-0.53	16841670	3006	69.86	5620	5680	5590	7300	3940	5620	5602.68	0.50	0	-240	5706	5662	5626	5582	5546	5645	5565	40	1680	500	3820	10	1	7903728	442	-47.37	0.79	12	0.04	-118.00	7075.00	9100	20221214	-38.57	5300	20221013	5.47	8620	-35.15	20230102	5380	3.90	20230323	9100	-38.57	20221214	5300	5.47	20221013	1.44	N	080720	500	39 억	39476	N	N	N	N
66	20230620	100703	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	0	3	0.00	6640990	1183	27.49	5620	5680	5600	7300	3940	5620	5613.69	0.50	0	-159	5706	5662	5626	5582	5546	5645	5565	40	1680	500	3820	10	1	7903728	444	-47.63	0.79	12	0.01	-118.00	7075.00	9100	20221214	-38.24	5300	20221013	6.04	8620	-34.80	20230102	5380	4.46	20230323	9100	-38.24	20221214	5300	6.04	20221013	1.44	N	080720	500	39 억	39476	N	N	N	N
67	20230620	090904	57	100.00	KOSDAQ	제약	N	N	N	N	N	5610	-10	5	-0.18	325830	58	1.35	5620	5620	5610	7300	3940	5620	5617.76	0.50	0	-13	5706	5662	5626	5582	5546	5645	5565	40	1680	500	3820	10	1	7903728	443	-47.54	0.79	12	0.00	-118.00	7075.00	9100	20221214	-38.35	5300	20221013	5.85	8620	-34.92	20230102	5380	4.28	20230323	9100	-38.35	20221214	5300	5.85	20221013	1.44	N	080720	500	39 억	39476	N	N	N	N
68	20230619	160928	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	-50	5	-0.88	24171760	4303	23.16	5670	5670	5590	7370	3970	5670	5617.42	0.50	0	-21	5776	5722	5636	5582	5496	5740	5600	40	1700	500	3850	10	1	7903728	444	-47.63	0.79	12	0.05	-118.00	7075.00	9100	20221214	-38.24	5300	20221013	6.04	8620	-34.80	20230102	5380	4.46	20230323	9100	-38.24	20221214	5300	6.04	20221013	1.44	N	080720	500	39 억	39488	N	N	N	N
69	20230619	150801	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	-70	5	-1.23	15487400	2756	14.84	5670	5670	5590	7370	3970	5670	5619.52	0.50	0	-21	5776	5722	5636	5582	5496	5740	5600	40	1700	500	3850	10	1	7903728	443	-47.46	0.79	12	0.03	-118.00	7075.00	9100	20221214	-38.46	5300	20221013	5.66	8620	-35.03	20230102	5380	4.09	20230323	9100	-38.46	20221214	5300	5.66	20221013	1.44	N	080720	500	39 억	39488	N	N	N	N
70	20230619	140548	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	-50	5	-0.88	14042280	2498	13.45	5670	5670	5590	7370	3970	5670	5621.41	0.50	0	-21	5776	5722	5636	5582	5496	5740	5600	40	1700	500	3850	10	1	7903728	444	-47.63	0.79	12	0.03	-118.00	7075.00	9100	20221214	-38.24	5300	20221013	6.04	8620	-34.80	20230102	5380	4.46	20230323	9100	-38.24	20221214	5300	6.04	20221013	1.44	N	080720	500	39 억	39488	N	N	N	N
71	20230619	130313	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	-70	5	-1.23	13616300	2422	13.04	5670	5670	5590	7370	3970	5670	5621.92	0.50	0	-21	5776	5722	5636	5582	5496	5740	5600	40	1700	500	3850	10	1	7903728	443	-47.46	0.79	12	0.03	-118.00	7075.00	9100	20221214	-38.46	5300	20221013	5.66	8620	-35.03	20230102	5380	4.09	20230323	9100	-38.46	20221214	5300	5.66	20221013	1.44	N	080720	500	39 억	39488	N	N	N	N
72	20230619	120945	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	-50	5	-0.88	12571020	2236	12.04	5670	5670	5590	7370	3970	5670	5622.10	0.50	0	-21	5776	5722	5636	5582	5496	5740	5600	40	1700	500	3850	10	1	7903728	444	-47.63	0.79	12	0.03	-118.00	7075.00	9100	20221214	-38.24	5300	20221013	6.04	8620	-34.80	20230102	5380	4.46	20230323	9100	-38.24	20221214	5300	6.04	20221013	1.44	N	080720	500	39 억	39488	N	N	N	N
73	20230619	110425	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	-20	5	-0.35	6913470	1226	6.60	5670	5670	5590	7370	3970	5670	5639.05	0.50	0	11	5776	5722	5636	5582	5496	5740	5600	40	1700	500	3850	10	1	7903728	447	-47.88	0.80	12	0.02	-118.00	7075.00	9100	20221214	-37.91	5300	20221013	6.60	8620	-34.45	20230102	5380	5.02	20230323	9100	-37.91	20221214	5300	6.60	20221013	1.44	N	080720	500	39 억	39488	N	N	N	N
74	20230619	100928	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	-50	5	-0.88	4896930	867	4.67	5670	5670	5590	7370	3970	5670	5648.13	0.50	0	1	5776	5722	5636	5582	5496	5740	5600	40	1700	500	3850	10	1	7903728	444	-47.63	0.79	12	0.01	-118.00	7075.00	9100	20221214	-38.24	5300	20221013	6.04	8620	-34.80	20230102	5380	4.46	20230323	9100	-38.24	20221214	5300	6.04	20221013	1.44	N	080720	500	39 억	39488	N	N	N	N
75	20230619	090732	57	100.00	KOSDAQ	제약	N	N	N	N	N	5640	-30	5	-0.53	3174840	561	3.02	5670	5670	5640	7370	3970	5670	5659.25	0.50	0	-9	5776	5722	5636	5582	5496	5740	5600	40	1700	500	3850	10	1	7903728	446	-47.80	0.80	12	0.01	-118.00	7075.00	9100	20221214	-38.02	5300	20221013	6.42	8620	-34.57	20230102	5380	4.83	20230323	9100	-38.02	20221214	5300	6.42	20221013	1.44	N	080720	500	39 억	39488	N	N	N	N
76	20230616	160947	57	100.00	KOSDAQ	제약	N	N	N	N	N	5670	-20	5	-0.35	104025010	18576	411.16	5670	5690	5550	7390	3990	5690	5599.96	0.51	0	-925	5750	5720	5680	5650	5610	5735	5665	40	1700	500	3860	10	1	7903728	448	-48.05	0.80	12	0.24	-118.00	7075.00	9100	20221214	-37.69	5300	20221013	6.98	8620	-34.22	20230102	5380	5.39	20230323	9100	-37.69	20221214	5300	6.98	20221013	1.44	N	080720	500	39 억	40408	N	N	N	N
77	20230616	150149	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	-90	5	-1.58	85562940	15304	338.73	5670	5690	5550	7390	3990	5690	5590.89	0.51	0	-751	5750	5720	5680	5650	5610	5735	5665	40	1700	500	3860	10	1	7903728	443	-47.46	0.79	12	0.19	-118.00	7075.00	9100	20221214	-38.46	5300	20221013	5.66	8620	-35.03	20230102	5380	4.09	20230323	9100	-38.46	20221214	5300	5.66	20221013	1.44	N	080720	500	39 억	40408	N	N	N	N
78	20230616	140939	57	100.00	KOSDAQ	제약	N	N	N	N	N	5580	-110	5	-1.93	70669010	12639	279.75	5670	5690	5550	7390	3990	5690	5591.35	0.51	0	-713	5750	5720	5680	5650	5610	5735	5665	40	1700	500	3860	10	1	7903728	441	-47.29	0.79	12	0.16	-118.00	7075.00	9100	20221214	-38.68	5300	20221013	5.28	8620	-35.27	20230102	5380	3.72	20230323	9100	-38.68	20221214	5300	5.28	20221013	1.44	N	080720	500	39 억	40408	N	N	N	N
79	20230616	130523	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	-120	5	-2.11	58442180	10443	231.14	5670	5690	5550	7390	3990	5690	5596.30	0.51	0	-520	5750	5720	5680	5650	5610	5735	5665	40	1700	500	3860	10	1	7903728	440	-47.20	0.79	12	0.13	-118.00	7075.00	9100	20221214	-38.79	5300	20221013	5.09	8620	-35.38	20230102	5380	3.53	20230323	9100	-38.79	20221214	5300	5.09	20221013	1.44	N	080720	500	39 억	40408	N	N	N	N
80	20230616	120227	57	100.00	KOSDAQ	제약	N	N	N	N	N	5590	-100	5	-1.76	38515290	6877	152.21	5670	5690	5550	7390	3990	5690	5600.59	0.51	0	-367	5750	5720	5680	5650	5610	5735	5665	40	1700	500	3860	10	1	7903728	442	-47.37	0.79	12	0.09	-118.00	7075.00	9100	20221214	-38.57	5300	20221013	5.47	8620	-35.15	20230102	5380	3.90	20230323	9100	-38.57	20221214	5300	5.47	20221013	1.44	N	080720	500	39 억	40408	N	N	N	N
81	20230616	110916	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	-90	5	-1.58	26123140	4656	103.05	5670	5690	5580	7390	3990	5690	5610.64	0.51	0	-301	5750	5720	5680	5650	5610	5735	5665	40	1700	500	3860	10	1	7903728	443	-47.46	0.79	12	0.06	-118.00	7075.00	9100	20221214	-38.46	5300	20221013	5.66	8620	-35.03	20230102	5380	4.09	20230323	9100	-38.46	20221214	5300	5.66	20221013	1.44	N	080720	500	39 억	40408	N	N	N	N
82	20230616	100929	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	-40	5	-0.70	3208060	567	12.55	5670	5690	5640	7390	3990	5690	5657.95	0.51	0	-66	5750	5720	5680	5650	5610	5735	5665	40	1700	500	3860	10	1	7903728	447	-47.88	0.80	12	0.01	-118.00	7075.00	9100	20221214	-37.91	5300	20221013	6.60	8620	-34.45	20230102	5380	5.02	20230323	9100	-37.91	20221214	5300	6.60	20221013	1.44	N	080720	500	39 억	40408	N	N	N	N
83	20230616	090203	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	-10	5	-0.18	414220	73	1.62	5670	5680	5670	7390	3990	5690	5674.25	0.51	0	-22	5750	5720	5680	5650	5610	5735	5665	40	1700	500	3860	10	1	7903728	449	-48.14	0.80	12	0.00	-118.00	7075.00	9100	20221214	-37.58	5300	20221013	7.17	8620	-34.11	20230102	5380	5.58	20230323	9100	-37.58	20221214	5300	7.17	20221013	1.44	N	080720	500	39 억	40408	N	N	N	N
84	20230615	150816	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	-70	5	-1.22	18712080	3306	41.06	5650	5710	5640	7430	4010	5720	5660.04	0.52	0	-535	5780	5750	5690	5660	5600	5765	5675	40	1710	500	3880	10	1	7903728	447	-47.88	0.80	12	0.04	-118.00	7075.00	9100	20221214	-37.91	5300	20221013	6.60	8620	-34.45	20230102	5380	5.02	20230323	9100	-37.91	20221214	5300	6.60	20221013	1.46	N	080720	500	39 억	41004	N	N	N	N
85	20230615	140511	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	-40	5	-0.70	17115400	3024	37.56	5650	5710	5640	7430	4010	5720	5659.85	0.52	0	-530	5780	5750	5690	5660	5600	5765	5675	40	1710	500	3880	10	1	7903728	449	-48.14	0.80	12	0.04	-118.00	7075.00	9100	20221214	-37.58	5300	20221013	7.17	8620	-34.11	20230102	5380	5.58	20230323	9100	-37.58	20221214	5300	7.17	20221013	1.46	N	080720	500	39 억	41004	N	N	N	N
86	20230615	130744	57	100.00	KOSDAQ	제약	N	N	N	N	N	5670	-50	5	-0.87	16056710	2837	35.23	5650	5710	5640	7430	4010	5720	5659.75	0.52	0	-521	5780	5750	5690	5660	5600	5765	5675	40	1710	500	3880	10	1	7903728	448	-48.05	0.80	12	0.04	-118.00	7075.00	9100	20221214	-37.69	5300	20221013	6.98	8620	-34.22	20230102	5380	5.39	20230323	9100	-37.69	20221214	5300	6.98	20221013	1.46	N	080720	500	39 억	41004	N	N	N	N
87	20230615	120830	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	-40	5	-0.70	15965840	2821	35.03	5650	5710	5640	7430	4010	5720	5659.64	0.52	0	-518	5780	5750	5690	5660	5600	5765	5675	40	1710	500	3880	10	1	7903728	449	-48.14	0.80	12	0.04	-118.00	7075.00	9100	20221214	-37.58	5300	20221013	7.17	8620	-34.11	20230102	5380	5.58	20230323	9100	-37.58	20221214	5300	7.17	20221013	1.46	N	080720	500	39 억	41004	N	N	N	N
88	20230615	110314	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	-60	5	-1.05	11427440	2019	25.07	5650	5710	5640	7430	4010	5720	5659.95	0.52	0	-215	5780	5750	5690	5660	5600	5765	5675	40	1710	500	3880	10	1	7903728	447	-47.97	0.80	12	0.03	-118.00	7075.00	9100	20221214	-37.80	5300	20221013	6.79	8620	-34.34	20230102	5380	5.20	20230323	9100	-37.80	20221214	5300	6.79	20221013	1.46	N	080720	500	39 억	41004	N	N	N	N
89	20230611	184459	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	0	3	0.00	18498460	3205	45.63	5780	5800	5750	7500	4040	5770	5771.75	0.54	-462	-462	5890	5830	5770	5710	5650	5800	5680	40	1730	500	3920	10	1	7903728	456	-48.90	0.82	12	0.04	-118.00	7075.00	9100	20221214	-36.59	5300	20221013	8.87	8620	-33.06	20230102	5380	7.25	20230323	9100	-36.59	20221214	5300	8.87	20221013	1.46	N	080720	500	39 억	42898	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History