KissMeData/087010/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160631	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	13680	2280	2	20.00	39482351050	3069019	106.48	11730	13850	11220	14820	7980	11400	12863.09	4.08	0	102724	14200	12800	11400	10000	8600	13500	10700	103	3420	500	7750	10	1	20626853	2822	-18.74	5.31	12	14.88	-730.00	2575.00	13850	20230630	-1.23	7050	20221228	94.04	13850	-1.23	20230630	7080	93.22	20230327	13850	-1.23	20230630	7050	94.04	20221228	1.65	N	087010	500	103 억	841722	N	N	0	N	N
3	20230630	150634	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	13500	2100	2	18.42	37025361220	2886968	100.16	11730	13850	11220	14820	7980	11400	12826.10	4.08	0	91441	14200	12800	11400	10000	8600	13500	10700	103	3420	500	7750	10	1	20626853	2785	-18.49	5.24	12	14.00	-730.00	2575.00	13850	20230630	-2.53	7050	20221228	91.49	13850	-2.53	20230630	7080	90.68	20230327	13850	-2.53	20230630	7050	91.49	20221228	1.65	N	087010	500	103 억	841722	N	N	0	N	N
4	20230630	140632	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	13190	1790	2	15.70	27924143370	2214732	76.84	11730	13500	11220	14820	7980	11400	12609.59	4.08	0	60594	14200	12800	11400	10000	8600	13500	10700	103	3420	500	7750	10	1	20626853	2721	-18.07	5.12	12	10.74	-730.00	2575.00	13500	20230630	-2.30	7050	20221228	87.09	13500	-2.30	20230630	7080	86.30	20230327	13500	-2.30	20230630	7050	87.09	20221228	1.65	N	087010	500	103 억	841722	N	N	0	N	N
5	20230630	130634	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	12940	1540	2	13.51	19227623180	1558091	54.06	11730	13200	11220	14820	7980	11400	12341.85	4.08	0	88614	14200	12800	11400	10000	8600	13500	10700	103	3420	500	7750	10	1	20626853	2669	-17.73	5.03	12	7.55	-730.00	2575.00	13200	20230630	-1.97	7050	20221228	83.55	13200	-1.97	20230630	7080	82.77	20230327	13200	-1.97	20230630	7050	83.55	20221228	1.65	N	087010	500	103 억	841722	N	N	0	N	N
6	20230630	120630	57	100.00	KOSDAQ		제약	N	N	N	N	N	12010	610	2	5.35	8607082520	721913	25.05	11730	12360	11220	14820	7980	11400	11924.23	4.08	0	-5715	14200	12800	11400	10000	8600	13500	10700	103	3420	500	7750	10	1	20626853	2477	-16.45	4.66	12	3.50	-730.00	2575.00	12800	20230629	-6.17	7050	20221228	70.35	12800	-6.17	20230629	7080	69.63	20230327	12800	-6.17	20230629	7050	70.35	20221228	1.65	N	087010	500	103 억	841722	N	N	0	N	N
7	20230630	110633	57	100.00	KOSDAQ		제약	N	N	N	N	N	11780	380	2	3.33	7772013320	652052	22.62	11730	12360	11220	14820	7980	11400	11921.10	4.08	0	-12118	14200	12800	11400	10000	8600	13500	10700	103	3420	500	7750	10	1	20626853	2430	-16.14	4.57	12	3.16	-730.00	2575.00	12800	20230629	-7.97	7050	20221228	67.09	12800	-7.97	20230629	7080	66.38	20230327	12800	-7.97	20230629	7050	67.09	20221228	1.65	N	087010	500	103 억	841722	N	N	0	N	N
8	20230630	100632	57	100.00	KOSDAQ		제약	N	N	N	N	N	11850	450	2	3.95	6756079620	565752	19.63	11730	12360	11220	14820	7980	11400	11943.92	4.08	0	-9946	14200	12800	11400	10000	8600	13500	10700	103	3420	500	7750	10	1	20626853	2444	-16.23	4.60	12	2.74	-730.00	2575.00	12800	20230629	-7.42	7050	20221228	68.09	12800	-7.42	20230629	7080	67.37	20230327	12800	-7.42	20230629	7050	68.09	20221228	1.65	N	087010	500	103 억	841722	N	N	0	N	N
9	20230630	090633	57	100.00	KOSDAQ		제약	N	N	N	N	N	11840	440	2	3.86	1062360570	91210	3.16	11730	11930	11220	14820	7980	11400	11653.64	4.08	0	5652	14200	12800	11400	10000	8600	13500	10700	103	3420	500	7750	10	1	20626853	2442	-16.22	4.60	12	0.44	-730.00	2575.00	12800	20230629	-7.50	7050	20221228	67.94	12800	-7.50	20230629	7080	67.23	20230327	12800	-7.50	20230629	7050	67.94	20221228	1.65	N	087010	500	103 억	841722	N	N	0	N	N
10	20230629	160633	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	11400	510	2	4.68	33156181180	2870169	527.97	10800	12800	10000	14150	7630	10890	11552.06	4.45	0	-73633	11943	11416	11073	10546	10203	11245	10375	103	3260	500	7400	10	1	20626853	2351	-15.62	4.43	12	13.91	-730.00	2575.00	12800	20230629	-10.94	7050	20221228	61.70	12800	-10.94	20230629	7080	61.02	20230327	12800	-10.94	20230629	7050	61.70	20221228	1.65	N	087010	500	103 억	917714	N	N	1	N	N
11	20230629	150630	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	11600	710	2	6.52	32028387260	2771188	509.76	10800	12800	10000	14150	7630	10890	11557.66	4.45	0	-85155	11943	11416	11073	10546	10203	11245	10375	103	3260	500	7400	10	1	20626853	2393	-15.89	4.50	12	13.43	-730.00	2575.00	12800	20230629	-9.38	7050	20221228	64.54	12800	-9.38	20230629	7080	63.84	20230327	12800	-9.38	20230629	7050	64.54	20221228	1.65	N	087010	500	103 억	917714	N	N	1	N	N
12	20230629	140628	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	12260	1370	2	12.58	21124865840	1842354	338.90	10800	12800	10000	14150	7630	10890	11466.27	4.45	0	-87120	11943	11416	11073	10546	10203	11245	10375	103	3260	500	7400	10	1	20626853	2529	-16.79	4.76	12	8.93	-730.00	2575.00	12800	20230629	-4.22	7050	20221228	73.90	12800	-4.22	20230629	7080	73.16	20230327	12800	-4.22	20230629	7050	73.90	20221228	1.65	N	087010	500	103 억	917714	N	N	1	N	N
13	20230629	130629	57	100.00	KOSDAQ		제약	N	N	N	N	N	10460	-430	5	-3.95	5243925620	506059	93.09	10800	10830	10000	14150	7630	10890	10362.17	4.45	0	43820	11943	11416	11073	10546	10203	11245	10375	103	3260	500	7400	10	1	20626853	2158	-14.33	4.06	12	2.45	-730.00	2575.00	11900	20230627	-12.10	7050	20221228	48.37	11900	-12.10	20230627	7080	47.74	20230327	11900	-12.10	20230627	7050	48.37	20221228	1.65	N	087010	500	103 억	917714	N	N	1	N	N
14	20230629	120631	57	100.00	KOSDAQ		제약	N	N	N	N	N	10730	-160	5	-1.47	4907429900	474100	87.21	10800	10830	10000	14150	7630	10890	10350.93	4.45	0	43472	11943	11416	11073	10546	10203	11245	10375	103	3260	500	7400	10	1	20626853	2213	-14.70	4.17	12	2.30	-730.00	2575.00	11900	20230627	-9.83	7050	20221228	52.20	11900	-9.83	20230627	7080	51.55	20230327	11900	-9.83	20230627	7050	52.20	20221228	1.65	N	087010	500	103 억	917714	N	N	1	N	N
15	20230629	110631	57	100.00	KOSDAQ		제약	N	N	N	N	N	10600	-290	5	-2.66	4354685250	422196	77.66	10800	10830	10000	14150	7630	10890	10314.23	4.45	0	46204	11943	11416	11073	10546	10203	11245	10375	103	3260	500	7400	10	1	20626853	2186	-14.52	4.12	12	2.05	-730.00	2575.00	11900	20230627	-10.92	7050	20221228	50.35	11900	-10.92	20230627	7080	49.72	20230327	11900	-10.92	20230627	7050	50.35	20221228	1.65	N	087010	500	103 억	917714	N	N	1	N	N
16	20230629	100632	57	100.00	KOSDAQ		제약	N	N	N	N	N	10340	-550	5	-5.05	3278203430	318629	58.61	10800	10830	10000	14150	7630	10890	10288.27	4.45	0	49590	11943	11416	11073	10546	10203	11245	10375	103	3260	500	7400	10	1	20626853	2133	-14.16	4.02	12	1.54	-730.00	2575.00	11900	20230627	-13.11	7050	20221228	46.67	11900	-13.11	20230627	7080	46.05	20230327	11900	-13.11	20230627	7050	46.67	20221228	1.65	N	087010	500	103 억	917714	N	N	1	N	N
17	20230629	090614	57	100.00	KOSDAQ		제약	N	N	N	N	N	10330	-560	5	-5.14	721497850	69023	12.70	10800	10830	10210	14150	7630	10890	10452.35	4.45	0	9379	11943	11416	11073	10546	10203	11245	10375	103	3260	500	7400	10	1	20626853	2131	-14.15	4.01	12	0.33	-730.00	2575.00	11900	20230627	-13.19	7050	20221228	46.52	11900	-13.19	20230627	7080	45.90	20230327	11900	-13.19	20230627	7050	46.52	20221228	1.65	N	087010	500	103 억	917714	N	N	1	N	N
18	20230628	160622	57	100.00	KOSDAQ		제약	N	N	N	N	N	10890	-890	5	-7.56	5992137190	540624	72.29	11460	11600	10730	15310	8250	11780	11084.16	4.61	0	-34813	12393	12086	11593	11286	10793	12240	11440	103	3530	500	8010	10	1	20626853	2246	-14.92	4.23	12	2.62	-730.00	2575.00	11900	20230627	-8.49	7050	20221228	54.47	11900	-8.49	20230627	7080	53.81	20230327	11900	-8.49	20230627	7050	54.47	20221228	1.64	N	087010	500	103 억	951112	N	N	1	N	N
19	20230628	150628	57	100.00	KOSDAQ		제약	N	N	N	N	N	10880	-900	5	-7.64	5716283060	515290	68.90	11460	11600	10730	15310	8250	11780	11093.33	4.61	0	-33640	12393	12086	11593	11286	10793	12240	11440	103	3530	500	8010	10	1	20626853	2244	-14.90	4.23	12	2.50	-730.00	2575.00	11900	20230627	-8.57	7050	20221228	54.33	11900	-8.57	20230627	7080	53.67	20230327	11900	-8.57	20230627	7050	54.33	20221228	1.64	N	087010	500	103 억	951112	N	N	2	N	N
20	20230628	140625	57	100.00	KOSDAQ		제약	N	N	N	N	N	10870	-910	5	-7.72	4827981740	433814	58.01	11460	11600	10840	15310	8250	11780	11129.15	4.61	0	-11948	12393	12086	11593	11286	10793	12240	11440	103	3530	500	8010	10	1	20626853	2242	-14.89	4.22	12	2.10	-730.00	2575.00	11900	20230627	-8.66	7050	20221228	54.18	11900	-8.66	20230627	7080	53.53	20230327	11900	-8.66	20230627	7050	54.18	20221228	1.64	N	087010	500	103 억	951112	N	N	2	N	N
21	20230628	130626	57	100.00	KOSDAQ		제약	N	N	N	N	N	11120	-660	5	-5.60	4319613210	387711	51.84	11460	11600	10840	15310	8250	11780	11141.32	4.61	0	-994	12393	12086	11593	11286	10793	12240	11440	103	3530	500	8010	10	1	20626853	2294	-15.23	4.32	12	1.88	-730.00	2575.00	11900	20230627	-6.55	7050	20221228	57.73	11900	-6.55	20230627	7080	57.06	20230327	11900	-6.55	20230627	7050	57.73	20221228	1.64	N	087010	500	103 억	951112	N	N	2	N	N
22	20230628	120618	57	100.00	KOSDAQ		제약	N	N	N	N	N	11160	-620	5	-5.26	4036979600	362443	48.47	11460	11600	10840	15310	8250	11780	11138.25	4.61	0	2926	12393	12086	11593	11286	10793	12240	11440	103	3530	500	8010	10	1	20626853	2302	-15.29	4.33	12	1.76	-730.00	2575.00	11900	20230627	-6.22	7050	20221228	58.30	11900	-6.22	20230627	7080	57.63	20230327	11900	-6.22	20230627	7050	58.30	20221228	1.64	N	087010	500	103 억	951112	N	N	2	N	N
23	20230628	110630	57	100.00	KOSDAQ		제약	N	N	N	N	N	11080	-700	5	-5.94	3662176130	328831	43.97	11460	11600	10840	15310	8250	11780	11136.96	4.61	0	492	12393	12086	11593	11286	10793	12240	11440	103	3530	500	8010	10	1	20626853	2285	-15.18	4.30	12	1.59	-730.00	2575.00	11900	20230627	-6.89	7050	20221228	57.16	11900	-6.89	20230627	7080	56.50	20230327	11900	-6.89	20230627	7050	57.16	20221228	1.64	N	087010	500	103 억	951112	N	N	2	N	N
24	20230628	100630	57	100.00	KOSDAQ		제약	N	N	N	N	N	11300	-480	5	-4.07	3126198240	280719	37.54	11460	11600	10840	15310	8250	11780	11136.40	4.61	0	4191	12393	12086	11593	11286	10793	12240	11440	103	3530	500	8010	10	1	20626853	2331	-15.48	4.39	12	1.36	-730.00	2575.00	11900	20230627	-5.04	7050	20221228	60.28	11900	-5.04	20230627	7080	59.60	20230327	11900	-5.04	20230627	7050	60.28	20221228	1.64	N	087010	500	103 억	951112	N	N	2	N	N
25	20230628	090627	57	100.00	KOSDAQ		제약	N	N	N	N	N	11170	-610	5	-5.18	649144680	57154	7.64	11460	11600	11020	15310	8250	11780	11357.82	4.61	0	2159	12393	12086	11593	11286	10793	12240	11440	103	3530	500	8010	10	1	20626853	2304	-15.30	4.34	12	0.28	-730.00	2575.00	11900	20230627	-6.13	7050	20221228	58.44	11900	-6.13	20230627	7080	57.77	20230327	11900	-6.13	20230627	7050	58.44	20221228	1.64	N	087010	500	103 억	951112	N	N	2	N	N
26	20230627	160626	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	11780	280	2	2.43	8620703700	744103	51.86	11530	11900	11100	14950	8050	11500	11585.31	4.81	0	-49717	12726	12112	10986	10372	9246	12420	10680	103	3450	500	7820	10	1	20626853	2430	-16.14	4.57	12	3.61	-730.00	2575.00	11900	20230627	-1.01	7050	20221228	67.09	11900	-1.01	20230627	7080	66.38	20230327	11900	-1.01	20230627	7050	67.09	20221228	1.70	N	087010	500	103 억	991524	N	N	2	N	N
27	20230627	150631	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	11710	210	2	1.83	8267924030	714113	49.77	11530	11900	11100	14950	8050	11500	11577.89	4.81	0	-47424	12726	12112	10986	10372	9246	12420	10680	103	3450	500	7820	10	1	20626853	2415	-16.04	4.55	12	3.46	-730.00	2575.00	11900	20230627	-1.60	7050	20221228	66.10	11900	-1.60	20230627	7080	65.40	20230327	11900	-1.60	20230627	7050	66.10	20221228	1.70	N	087010	500	103 억	991524	N	N	0	N	N
28	20230627	140638	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	11650	150	2	1.30	7293363520	630939	43.98	11530	11900	11100	14950	8050	11500	11559.54	4.81	0	-36060	12726	12112	10986	10372	9246	12420	10680	103	3450	500	7820	10	1	20626853	2403	-15.96	4.52	12	3.06	-730.00	2575.00	11900	20230627	-2.10	7050	20221228	65.25	11900	-2.10	20230627	7080	64.55	20230327	11900	-2.10	20230627	7050	65.25	20221228	1.70	N	087010	500	103 억	991524	N	N	0	N	N
29	20230627	130636	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	11570	70	2	0.61	6440582440	557674	38.87	11530	11900	11100	14950	8050	11500	11549.01	4.81	0	-28495	12726	12112	10986	10372	9246	12420	10680	103	3450	500	7820	10	1	20626853	2387	-15.85	4.49	12	2.70	-730.00	2575.00	11900	20230627	-2.77	7050	20221228	64.11	11900	-2.77	20230627	7080	63.42	20230327	11900	-2.77	20230627	7050	64.11	20221228	1.70	N	087010	500	103 억	991524	N	N	0	N	N
30	20230627	120638	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	11330	-170	5	-1.48	6122566460	529894	36.93	11530	11900	11100	14950	8050	11500	11554.32	4.81	0	-23431	12726	12112	10986	10372	9246	12420	10680	103	3450	500	7820	10	1	20626853	2337	-15.52	4.40	12	2.57	-730.00	2575.00	11900	20230627	-4.79	7050	20221228	60.71	11900	-4.79	20230627	7080	60.03	20230327	11900	-4.79	20230627	7050	60.71	20221228	1.70	N	087010	500	103 억	991524	N	N	0	N	N
31	20230627	110641	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	11380	-120	5	-1.04	5206872740	448306	31.25	11530	11900	11360	14950	8050	11500	11614.55	4.81	0	-20828	12726	12112	10986	10372	9246	12420	10680	103	3450	500	7820	10	1	20626853	2347	-15.59	4.42	12	2.17	-730.00	2575.00	11900	20230627	-4.37	7050	20221228	61.42	11900	-4.37	20230627	7080	60.73	20230327	11900	-4.37	20230627	7050	61.42	20221228	1.70	N	087010	500	103 억	991524	N	N	0	N	N
32	20230627	100624	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	11570	70	2	0.61	3900840230	334723	23.33	11530	11900	11430	14950	8050	11500	11653.94	4.81	0	-21382	12726	12112	10986	10372	9246	12420	10680	103	3450	500	7820	10	1	20626853	2387	-15.85	4.49	12	1.62	-730.00	2575.00	11900	20230627	-2.77	7050	20221228	64.11	11900	-2.77	20230627	7080	63.42	20230327	11900	-2.77	20230627	7050	64.11	20221228	1.70	N	087010	500	103 억	991524	N	N	0	N	N
33	20230627	090628	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	11810	310	2	2.70	1932652570	165009	11.50	11530	11900	11430	14950	8050	11500	11712.41	4.81	0	-32470	12726	12112	10986	10372	9246	12420	10680	103	3450	500	7820	10	1	20626853	2436	-16.18	4.59	12	0.80	-730.00	2575.00	11900	20230627	-0.76	7050	20221228	67.52	11900	-0.76	20230627	7080	66.81	20230327	11900	-0.76	20230627	7050	67.52	20221228	1.70	N	087010	500	103 억	991524	N	N	0	N	N
34	20230626	160624	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	11500	1590	2	16.04	15202253440	1394201	727.60	10150	11600	9860	12880	6940	9910	10903.11	4.81	0	5704	10183	10046	9903	9766	9623	10115	9835	103	2970	500	6730	10	1	20626853	2372	-15.75	4.47	12	6.76	-730.00	2575.00	11600	20230626	-0.86	7050	20221228	63.12	11600	-0.86	20230626	7080	62.43	20230327	11600	-0.86	20230626	7050	63.12	20221228	1.74	N	087010	500	103 억	992871	N	N	0	N	N
35	20230626	150629	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	11320	1410	2	14.23	14437368080	1327234	692.65	10150	11600	9860	12880	6940	9910	10877.79	4.81	0	2167	10183	10046	9903	9766	9623	10115	9835	103	2970	500	6730	10	1	20626853	2335	-15.51	4.40	12	6.43	-730.00	2575.00	11600	20230626	-2.41	7050	20221228	60.57	11600	-2.41	20230626	7080	59.89	20230327	11600	-2.41	20230626	7050	60.57	20221228	1.74	N	087010	500	103 억	992871	N	N	0	N	N
36	20230626	140630	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	11290	1380	2	13.93	11422681450	1061892	554.17	10150	11460	9860	12880	6940	9910	10756.91	4.81	0	-44768	10183	10046	9903	9766	9623	10115	9835	103	2970	500	6730	10	1	20626853	2329	-15.47	4.38	12	5.15	-730.00	2575.00	11460	20230626	-1.48	7050	20221228	60.14	11460	-1.48	20230626	7080	59.46	20230327	11460	-1.48	20230626	7050	60.14	20221228	1.74	N	087010	500	103 억	992871	N	N	0	N	N
37	20230626	130626	57	100.00	KOSDAQ		제약	N	N	N	N	N	10640	730	2	7.37	5245717970	505437	263.77	10150	10700	9860	12880	6940	9910	10378.58	4.81	0	-11481	10183	10046	9903	9766	9623	10115	9835	103	2970	500	6730	10	1	20626853	2195	-14.58	4.13	12	2.45	-730.00	2575.00	10800	20220822	-1.48	7050	20221228	50.92	10700	-0.56	20230626	7080	50.28	20230327	10800	-1.48	20220822	7050	50.92	20221228	1.74	N	087010	500	103 억	992871	N	N	0	N	N
38	20230626	120626	57	100.00	KOSDAQ		제약	N	N	N	N	N	10610	700	2	7.06	4477362030	433323	226.14	10150	10620	9860	12880	6940	9910	10332.62	4.81	0	-365	10183	10046	9903	9766	9623	10115	9835	103	2970	500	6730	10	1	20626853	2189	-14.53	4.12	12	2.10	-730.00	2575.00	10800	20220822	-1.76	7050	20221228	50.50	10620	-0.09	20230626	7080	49.86	20230327	10800	-1.76	20220822	7050	50.50	20221228	1.74	N	087010	500	103 억	992871	N	N	0	N	N
39	20230626	110625	57	100.00	KOSDAQ		제약	N	N	N	N	N	10450	540	2	5.45	4026259320	390547	203.82	10150	10590	9860	12880	6940	9910	10309.28	4.81	0	2209	10183	10046	9903	9766	9623	10115	9835	103	2970	500	6730	10	1	20626853	2156	-14.32	4.06	12	1.89	-730.00	2575.00	10800	20220822	-3.24	7050	20221228	48.23	10590	-1.32	20230626	7080	47.60	20230327	10800	-3.24	20220822	7050	48.23	20221228	1.74	N	087010	500	103 억	992871	N	N	0	N	N
40	20230626	100625	57	100.00	KOSDAQ		제약	N	N	N	N	N	10260	350	2	3.53	2684974810	262082	136.77	10150	10440	9860	12880	6940	9910	10244.79	4.81	0	-39268	10183	10046	9903	9766	9623	10115	9835	103	2970	500	6730	10	1	20626853	2116	-14.05	3.98	12	1.27	-730.00	2575.00	10800	20220822	-5.00	7050	20221228	45.53	10440	-1.72	20230626	7080	44.92	20230327	10800	-5.00	20220822	7050	45.53	20221228	1.74	N	087010	500	103 억	992871	N	N	0	N	N
41	20230626	090627	57	100.00	KOSDAQ		제약	N	N	N	N	N	10250	340	2	3.43	561480280	55763	29.10	10150	10290	9860	12880	6940	9910	10069.05	4.81	0	-12731	10183	10046	9903	9766	9623	10115	9835	103	2970	500	6730	10	1	20626853	2114	-14.04	3.98	12	0.27	-730.00	2575.00	10800	20220822	-5.09	7050	20221228	45.39	10290	-0.39	20230626	7080	44.77	20230327	10800	-5.09	20220822	7050	45.39	20221228	1.74	N	087010	500	103 억	992871	N	N	0	N	N
42	20230623	171544	57	100.00	KOSDAQ		제약	N	N	N	N	N	9910	170	2	1.75	1884845920	190511	53.39	9860	10040	9760	12660	6820	9740	9893.47	4.81	0	151	10473	10106	9703	9336	8933	10290	9520	103	2920	500	6620	10	1	20626853	2044	-13.58	3.85	12	0.92	-730.00	2575.00	10800	20220822	-8.24	7050	20221228	40.57	10160	-2.46	20230621	7080	39.97	20230327	10800	-8.24	20220822	7050	40.57	20221228	1.79	N	087010	500	103 억	992308	N	N	0	N	N
43	20230623	140520	57	100.00	KOSDAQ		제약	N	N	N	N	N	9870	130	2	1.33	1399064710	141301	39.60	9860	10040	9760	12660	6820	9740	9901.36	4.81	0	12813	10473	10106	9703	9336	8933	10290	9520	103	2920	500	6620	10	1	20626853	2036	-13.52	3.83	12	0.69	-730.00	2575.00	10800	20220822	-8.61	7050	20221228	40.00	10160	-2.85	20230621	7080	39.41	20230327	10800	-8.61	20220822	7050	40.00	20221228	1.79	N	087010	500	103 억	992308	N	N	0	N	N
44	20230622	160510	57	100.00	KOSDAQ		제약	N	N	N	N	N	9740	40	2	0.41	3477992960	356337	53.72	9600	10070	9300	12610	6790	9700	9760.40	4.72	0	19793	10473	10086	9773	9386	9073	10280	9580	103	2910	500	6590	10	1	20626853	2009	-13.34	3.78	12	1.73	-730.00	2575.00	10800	20220822	-9.81	7050	20221228	38.16	10160	-4.13	20230621	7080	37.57	20230327	10800	-9.81	20220822	7050	38.16	20221228	1.77	N	087010	500	103 억	972749	N	N	0	N	N
45	20230622	150626	57	100.00	KOSDAQ		제약	N	N	N	N	N	9860	160	2	1.65	3373855240	345673	52.11	9600	10070	9300	12610	6790	9700	9760.25	4.72	0	19473	10473	10086	9773	9386	9073	10280	9580	103	2910	500	6590	10	1	20626853	2034	-13.51	3.83	12	1.68	-730.00	2575.00	10800	20220822	-8.70	7050	20221228	39.86	10160	-2.95	20230621	7080	39.27	20230327	10800	-8.70	20220822	7050	39.86	20221228	1.77	N	087010	500	103 억	972749	N	N	0	N	N
46	20230622	140306	57	100.00	KOSDAQ		제약	N	N	N	N	N	9780	80	2	0.82	3221126190	330112	49.76	9600	10070	9300	12610	6790	9700	9757.68	4.72	0	23446	10473	10086	9773	9386	9073	10280	9580	103	2910	500	6590	10	1	20626853	2017	-13.40	3.80	12	1.60	-730.00	2575.00	10800	20220822	-9.44	7050	20221228	38.72	10160	-3.74	20230621	7080	38.14	20230327	10800	-9.44	20220822	7050	38.72	20221228	1.77	N	087010	500	103 억	972749	N	N	0	N	N
47	20230622	130548	57	100.00	KOSDAQ		제약	N	N	N	N	N	9690	-10	5	-0.10	3051731480	312734	47.14	9600	10070	9300	12610	6790	9700	9758.23	4.72	0	27905	10473	10086	9773	9386	9073	10280	9580	103	2910	500	6590	10	1	20626853	1999	-13.27	3.76	12	1.52	-730.00	2575.00	10800	20220822	-10.28	7050	20221228	37.45	10160	-4.63	20230621	7080	36.86	20230327	10800	-10.28	20220822	7050	37.45	20221228	1.77	N	087010	500	103 억	972749	N	N	0	N	N
48	20230622	120731	57	100.00	KOSDAQ		제약	N	N	N	N	N	9630	-70	5	-0.72	2985278270	305867	46.11	9600	10070	9300	12610	6790	9700	9760.05	4.72	0	30689	10473	10086	9773	9386	9073	10280	9580	103	2910	500	6590	10	1	20626853	1986	-13.19	3.74	12	1.48	-730.00	2575.00	10800	20220822	-10.83	7050	20221228	36.60	10160	-5.22	20230621	7080	36.02	20230327	10800	-10.83	20220822	7050	36.60	20221228	1.77	N	087010	500	103 억	972749	N	N	0	N	N
49	20230622	110851	57	100.00	KOSDAQ		제약	N	N	N	N	N	9600	-100	5	-1.03	2891730490	296093	44.64	9600	10070	9300	12610	6790	9700	9766.29	4.72	0	28864	10473	10086	9773	9386	9073	10280	9580	103	2910	500	6590	10	1	20626853	1980	-13.15	3.73	12	1.44	-730.00	2575.00	10800	20220822	-11.11	7050	20221228	36.17	10160	-5.51	20230621	7080	35.59	20230327	10800	-11.11	20220822	7050	36.17	20221228	1.77	N	087010	500	103 억	972749	N	N	0	N	N
50	20230622	100154	57	100.00	KOSDAQ		제약	N	N	N	N	N	9840	140	2	1.44	2083737940	211676	31.91	9600	10070	9370	12610	6790	9700	9844.00	4.72	0	14795	10473	10086	9773	9386	9073	10280	9580	103	2910	500	6590	10	1	20626853	2030	-13.48	3.82	12	1.03	-730.00	2575.00	10800	20220822	-8.89	7050	20221228	39.57	10160	-3.15	20230621	7080	38.98	20230327	10800	-8.89	20220822	7050	39.57	20221228	1.77	N	087010	500	103 억	972749	N	N	0	N	N
51	20230622	090442	57	100.00	KOSDAQ		제약	N	N	N	N	N	9550	-150	5	-1.55	278086060	29258	4.41	9600	9620	9370	12610	6790	9700	9504.62	4.72	0	15766	10473	10086	9773	9386	9073	10280	9580	103	2910	500	6590	10	1	20626853	1970	-13.08	3.71	12	0.14	-730.00	2575.00	10800	20220822	-11.57	7050	20221228	35.46	10160	-6.00	20230621	7080	34.89	20230327	10800	-11.57	20220822	7050	35.46	20221228	1.77	N	087010	500	103 억	972749	N	N	0	N	N
52	20230621	160229	57	100.00	KOSDAQ		제약	N	N	N	N	N	9700	100	2	1.04	6525119350	661157	111.12	9460	10160	9460	12480	6720	9600	9869.31	4.94	0	-49150	10160	9880	9320	9040	8480	10020	9180	103	2880	500	6520	10	1	20626853	2001	-13.29	3.77	12	3.21	-730.00	2575.00	10800	20220822	-10.19	7050	20221228	37.59	10160	-4.53	20230621	7080	37.01	20230327	10800	-10.19	20220822	7050	37.59	20221228	1.32	N	087010	500	103 억	1018706	N	N	0	N	N
53	20230621	151001	57	100.00	KOSDAQ		제약	N	N	N	N	N	9760	160	2	1.67	6364476350	644628	108.35	9460	10160	9460	12480	6720	9600	9873.10	4.94	0	-51117	10160	9880	9320	9040	8480	10020	9180	103	2880	500	6520	10	1	20626853	2013	-13.37	3.79	12	3.13	-730.00	2575.00	10800	20220822	-9.63	7050	20221228	38.44	10160	-3.94	20230621	7080	37.85	20230327	10800	-9.63	20220822	7050	38.44	20221228	1.32	N	087010	500	103 억	1018706	N	N	0	N	N
54	20230621	140107	57	100.00	KOSDAQ		제약	N	N	N	N	N	9760	160	2	1.67	5936488980	601068	101.02	9460	10160	9460	12480	6720	9600	9876.57	4.94	0	-55817	10160	9880	9320	9040	8480	10020	9180	103	2880	500	6520	10	1	20626853	2013	-13.37	3.79	12	2.91	-730.00	2575.00	10800	20220822	-9.63	7050	20221228	38.44	10160	-3.94	20230621	7080	37.85	20230327	10800	-9.63	20220822	7050	38.44	20221228	1.32	N	087010	500	103 억	1018706	N	N	0	N	N
55	20230621	130737	57	100.00	KOSDAQ		제약	N	N	N	N	N	9770	170	2	1.77	5702553490	577066	96.99	9460	10160	9460	12480	6720	9600	9881.98	4.94	0	-52994	10160	9880	9320	9040	8480	10020	9180	103	2880	500	6520	10	1	20626853	2015	-13.38	3.79	12	2.80	-730.00	2575.00	10800	20220822	-9.54	7050	20221228	38.58	10160	-3.84	20230621	7080	37.99	20230327	10800	-9.54	20220822	7050	38.58	20221228	1.32	N	087010	500	103 억	1018706	N	N	0	N	N
56	20230621	120816	57	100.00	KOSDAQ		제약	N	N	N	N	N	9880	280	2	2.92	5424960430	548699	92.22	9460	10160	9460	12480	6720	9600	9886.96	4.94	0	-50891	10160	9880	9320	9040	8480	10020	9180	103	2880	500	6520	10	1	20626853	2038	-13.53	3.84	12	2.66	-730.00	2575.00	10800	20220822	-8.52	7050	20221228	40.14	10160	-2.76	20230621	7080	39.55	20230327	10800	-8.52	20220822	7050	40.14	20221228	1.32	N	087010	500	103 억	1018706	N	N	0	N	N
57	20230621	110756	57	100.00	KOSDAQ		제약	N	N	N	N	N	9850	250	2	2.60	4896432850	494913	83.18	9460	10160	9460	12480	6720	9600	9893.53	4.94	0	-52684	10160	9880	9320	9040	8480	10020	9180	103	2880	500	6520	10	1	20626853	2032	-13.49	3.83	12	2.40	-730.00	2575.00	10800	20220822	-8.80	7050	20221228	39.72	10160	-3.05	20230621	7080	39.12	20230327	10800	-8.80	20220822	7050	39.72	20221228	1.32	N	087010	500	103 억	1018706	N	N	0	N	N
58	20230621	100953	57	100.00	KOSDAQ		제약	N	N	N	N	N	9710	110	2	1.15	1259787440	129373	21.74	9460	9890	9460	12480	6720	9600	9737.65	4.94	0	50	10160	9880	9320	9040	8480	10020	9180	103	2880	500	6520	10	1	20626853	2003	-13.30	3.77	12	0.63	-730.00	2575.00	10800	20220822	-10.09	7050	20221228	37.73	9890	-1.82	20230621	7080	37.15	20230327	10800	-10.09	20220822	7050	37.73	20221228	1.32	N	087010	500	103 억	1018706	N	N	0	N	N
59	20230621	090633	57	100.00	KOSDAQ		제약	N	N	N	N	N	9890	290	2	3.02	502023470	51592	8.67	9460	9890	9460	12480	6720	9600	9730.67	4.94	0	-1073	10160	9880	9320	9040	8480	10020	9180	103	2880	500	6520	10	1	20626853	2040	-13.55	3.84	12	0.25	-730.00	2575.00	10800	20220822	-8.43	7050	20221228	40.28	9890	0.00	20230621	7080	39.69	20230327	10800	-8.43	20220822	7050	40.28	20221228	1.32	N	087010	500	103 억	1018706	N	N	0	N	N
60	20230620	160452	57	100.00	KOSDAQ		제약	N	N	N	N	N	9600	570	2	6.31	5396107420	589002	48.78	9020	9600	8760	11730	6330	9030	9160.29	4.87	0	12154	10123	9576	8553	8006	6983	9850	8280	103	2700	500	6140	10	1	20626853	1980	-13.15	3.73	12	2.86	-730.00	2575.00	10800	20220822	-11.11	7050	20221228	36.17	9600	0.00	20230620	7080	35.59	20230327	10800	-11.11	20220822	7050	36.17	20221228	1.31	N	087010	500	103 억	1004860	N	N	1	N	N
61	20230620	150845	57	100.00	KOSDAQ		제약	N	N	N	N	N	9360	330	2	3.65	4997657760	547305	45.33	9020	9510	8760	11730	6330	9030	9131.43	4.87	0	11816	10123	9576	8553	8006	6983	9850	8280	103	2700	500	6140	10	1	20626853	1931	-12.82	3.63	12	2.65	-730.00	2575.00	10800	20220822	-13.33	7050	20221228	32.77	9510	-1.58	20230620	7080	32.20	20230327	10800	-13.33	20220822	7050	32.77	20221228	1.31	N	087010	500	103 억	1004860	N	N	1	N	N
62	20230620	140545	57	100.00	KOSDAQ		제약	N	N	N	N	N	9270	240	2	2.66	3711614710	410528	34.00	9020	9370	8760	11730	6330	9030	9041.08	4.87	0	-3777	10123	9576	8553	8006	6983	9850	8280	103	2700	500	6140	10	1	20626853	1912	-12.70	3.60	12	1.99	-730.00	2575.00	10800	20220822	-14.17	7050	20221228	31.49	9370	-1.07	20230620	7080	30.93	20230327	10800	-14.17	20220822	7050	31.49	20221228	1.31	N	087010	500	103 억	1004860	N	N	1	N	N
63	20230620	130636	57	100.00	KOSDAQ		제약	N	N	N	N	N	9220	190	2	2.10	3099345660	344515	28.53	9020	9260	8760	11730	6330	9030	8996.24	4.87	0	-6026	10123	9576	8553	8006	6983	9850	8280	103	2700	500	6140	10	1	20626853	1902	-12.63	3.58	12	1.67	-730.00	2575.00	10800	20220822	-14.63	7050	20221228	30.78	9260	-0.43	20230620	7080	30.23	20230327	10800	-14.63	20220822	7050	30.78	20221228	1.31	N	087010	500	103 억	1004860	N	N	1	N	N
64	20230620	120524	57	100.00	KOSDAQ		제약	N	N	N	N	N	9090	60	2	0.66	2871482100	319729	26.48	9020	9230	8760	11730	6330	9030	8980.96	4.87	0	-9486	10123	9576	8553	8006	6983	9850	8280	103	2700	500	6140	10	1	20626853	1875	-12.45	3.53	12	1.55	-730.00	2575.00	10800	20220822	-15.83	7050	20221228	28.94	9230	-1.52	20230620	7080	28.39	20230327	10800	-15.83	20220822	7050	28.94	20221228	1.31	N	087010	500	103 억	1004860	N	N	1	N	N
65	20230620	110656	57	100.00	KOSDAQ		제약	N	N	N	N	N	9080	50	2	0.55	2311228140	258448	21.41	9020	9160	8760	11730	6330	9030	8942.66	4.87	0	-160	10123	9576	8553	8006	6983	9850	8280	103	2700	500	6140	10	1	20626853	1873	-12.44	3.53	12	1.25	-730.00	2575.00	10800	20220822	-15.93	7050	20221228	28.79	9160	-0.87	20230620	7080	28.25	20230327	10800	-15.93	20220822	7050	28.79	20221228	1.31	N	087010	500	103 억	1004860	N	N	1	N	N
66	20230620	100346	57	100.00	KOSDAQ		제약	N	N	N	N	N	9050	20	2	0.22	1613756360	181210	15.01	9020	9080	8760	11730	6330	9030	8905.32	4.87	0	5561	10123	9576	8553	8006	6983	9850	8280	103	2700	500	6140	10	1	20626853	1867	-12.40	3.51	12	0.88	-730.00	2575.00	10800	20220822	-16.20	7050	20221228	28.37	9100	-0.55	20230619	7080	27.82	20230327	10800	-16.20	20220822	7050	28.37	20221228	1.31	N	087010	500	103 억	1004860	N	N	1	N	N
67	20230620	090205	57	100.00	KOSDAQ		제약	N	N	N	N	N	8870	-160	5	-1.77	315550100	35306	2.92	9020	9030	8760	11730	6330	9030	8937.09	4.87	0	-1509	10123	9576	8553	8006	6983	9850	8280	103	2700	500	6140	10	1	20626853	1830	-12.15	3.44	12	0.17	-730.00	2575.00	10800	20220822	-17.87	7050	20221228	25.82	9100	-2.53	20230619	7080	25.28	20230327	10800	-17.87	20220822	7050	25.82	20221228	1.31	N	087010	500	103 억	1004860	N	N	1	N	N
68	20230619	160702	57	100.00	KOSDAQ		제약	N	N	N	N	N	9030	1530	2	20.40	10142052580	1194604	1517.82	7530	9100	7530	9750	5250	7500	8487.33	4.11	0	160201	7666	7582	7486	7402	7306	7625	7445	103	2250	500	5100	10	1	20626853	1863	-12.37	3.51	12	5.79	-730.00	2575.00	10800	20220822	-16.39	7050	20221228	28.09	9100	-0.77	20230619	7080	27.54	20230327	10800	-16.39	20220822	7050	28.09	20221228	1.29	N	087010	500	103 억	848200	N	N	1	N	N
69	20230619	150324	57	100.00	KOSDAQ		제약	N	N	N	N	N	8650	1150	2	15.33	7737101130	924952	1175.21	7530	8710	7530	9750	5250	7500	8364.87	4.11	0	189673	7666	7582	7486	7402	7306	7625	7445	103	2250	500	5100	10	1	20626853	1784	-11.85	3.36	12	4.48	-730.00	2575.00	10800	20220822	-19.91	7050	20221228	22.70	8860	-2.37	20230127	7080	22.18	20230327	10800	-19.91	20220822	7050	22.70	20221228	1.29	N	087010	500	103 억	848200	N	N	18	N	N
70	20230619	140238	57	100.00	KOSDAQ		제약	N	N	N	N	N	8430	930	2	12.40	6303658760	757195	962.07	7530	8540	7530	9750	5250	7500	8325.01	4.11	0	151236	7666	7582	7486	7402	7306	7625	7445	103	2250	500	5100	10	1	20626853	1739	-11.55	3.27	12	3.67	-730.00	2575.00	10800	20220822	-21.94	7050	20221228	19.57	8860	-4.85	20230127	7080	19.07	20230327	10800	-21.94	20220822	7050	19.57	20221228	1.29	N	087010	500	103 억	848200	N	N	18	N	N
71	20230619	130208	57	100.00	KOSDAQ		제약	N	N	N	N	N	8420	920	2	12.27	5998739260	720975	916.05	7530	8540	7530	9750	5250	7500	8320.32	4.11	0	134462	7666	7582	7486	7402	7306	7625	7445	103	2250	500	5100	10	1	20626853	1737	-11.53	3.27	12	3.50	-730.00	2575.00	10800	20220822	-22.04	7050	20221228	19.43	8860	-4.97	20230127	7080	18.93	20230327	10800	-22.04	20220822	7050	19.43	20221228	1.29	N	087010	500	103 억	848200	N	N	18	N	N
72	20230619	120835	57	100.00	KOSDAQ		제약	N	N	N	N	N	8320	820	2	10.93	5438681760	654543	831.64	7530	8540	7530	9750	5250	7500	8309.13	4.11	0	112334	7666	7582	7486	7402	7306	7625	7445	103	2250	500	5100	10	1	20626853	1716	-11.40	3.23	12	3.17	-730.00	2575.00	10800	20220822	-22.96	7050	20221228	18.01	8860	-6.09	20230127	7080	17.51	20230327	10800	-22.96	20220822	7050	18.01	20221228	1.29	N	087010	500	103 억	848200	N	N	18	N	N
73	20230619	111013	57	100.00	KOSDAQ		제약	N	N	N	N	N	8410	910	2	12.13	4940058710	594752	755.67	7530	8540	7530	9750	5250	7500	8306.08	4.11	0	108017	7666	7582	7486	7402	7306	7625	7445	103	2250	500	5100	10	1	20626853	1735	-11.52	3.27	12	2.88	-730.00	2575.00	10800	20220822	-22.13	7050	20221228	19.29	8860	-5.08	20230127	7080	18.79	20230327	10800	-22.13	20220822	7050	19.29	20221228	1.29	N	087010	500	103 억	848200	N	N	18	N	N
74	20230619	101027	57	100.00	KOSDAQ		제약	N	N	N	N	N	8450	950	2	12.67	3831182510	462467	587.60	7530	8540	7530	9750	5250	7500	8284.23	4.11	0	65377	7666	7582	7486	7402	7306	7625	7445	103	2250	500	5100	10	1	20626853	1743	-11.58	3.28	12	2.24	-730.00	2575.00	10800	20220822	-21.76	7050	20221228	19.86	8860	-4.63	20230127	7080	19.35	20230327	10800	-21.76	20220822	7050	19.86	20221228	1.29	N	087010	500	103 억	848200	N	N	18	N	N
75	20230619	091006	57	100.00	KOSDAQ		제약	N	N	N	N	N	7850	350	2	4.67	122074520	15874	20.17	7530	7850	7530	9750	5250	7500	7690.22	4.11	0	5234	7666	7582	7486	7402	7306	7625	7445	103	2250	500	5100	10	1	20626853	1619	-10.75	3.05	12	0.08	-730.00	2575.00	10800	20220822	-27.31	7050	20221228	11.35	8860	-11.40	20230127	7080	10.88	20230327	10800	-27.31	20220822	7050	11.35	20221228	1.29	N	087010	500	103 억	848200	N	N	18	N	N
76	20230616	160954	57	100.00	KOSDAQ		제약	N	N	N	N	N	7500	20	2	0.27	587973740	78705	154.25	7480	7570	7390	9720	5240	7480	7470.34	4.13	0	-4438	7713	7596	7473	7356	7233	7535	7295	103	2240	500	5080	10	1	20626853	1547	-10.27	2.91	12	0.38	-730.00	2575.00	10800	20220822	-30.56	7050	20221228	6.38	8860	-15.35	20230127	7080	5.93	20230327	10800	-30.56	20220822	7050	6.38	20221228	1.29	N	087010	500	103 억	852296	N	N	18	N	N
77	20230616	150647	57	100.00	KOSDAQ		제약	N	N	N	N	N	7490	10	2	0.13	453509510	60735	119.03	7480	7550	7390	9720	5240	7480	7467.02	4.13	0	-5890	7713	7596	7473	7356	7233	7535	7295	103	2240	500	5080	10	1	20626853	1545	-10.26	2.91	12	0.29	-730.00	2575.00	10800	20220822	-30.65	7050	20221228	6.24	8860	-15.46	20230127	7080	5.79	20230327	10800	-30.65	20220822	7050	6.24	20221228	1.29	N	087010	500	103 억	852296	N	N	0	N	N
78	20230616	141013	57	100.00	KOSDAQ		제약	N	N	N	N	N	7500	20	2	0.27	410196230	54951	107.70	7480	7550	7390	9720	5240	7480	7464.76	4.13	0	-6114	7713	7596	7473	7356	7233	7535	7295	103	2240	500	5080	10	1	20626853	1547	-10.27	2.91	12	0.27	-730.00	2575.00	10800	20220822	-30.56	7050	20221228	6.38	8860	-15.35	20230127	7080	5.93	20230327	10800	-30.56	20220822	7050	6.38	20221228	1.29	N	087010	500	103 억	852296	N	N	0	N	N
79	20230616	130803	57	100.00	KOSDAQ		제약	N	N	N	N	N	7490	10	2	0.13	262391740	35258	69.10	7480	7540	7390	9720	5240	7480	7442.05	4.13	0	-6665	7713	7596	7473	7356	7233	7535	7295	103	2240	500	5080	10	1	20626853	1545	-10.26	2.91	12	0.17	-730.00	2575.00	10800	20220822	-30.65	7050	20221228	6.24	8860	-15.46	20230127	7080	5.79	20230327	10800	-30.65	20220822	7050	6.24	20221228	1.29	N	087010	500	103 억	852296	N	N	0	N	N
80	20230616	120558	57	100.00	KOSDAQ		제약	N	N	N	N	N	7410	-70	5	-0.94	103571340	13898	27.24	7480	7510	7410	9720	5240	7480	7452.25	4.13	0	-2286	7713	7596	7473	7356	7233	7535	7295	103	2240	500	5080	10	1	20626853	1528	-10.15	2.88	12	0.07	-730.00	2575.00	10800	20220822	-31.39	7050	20221228	5.11	8860	-16.37	20230127	7080	4.66	20230327	10800	-31.39	20220822	7050	5.11	20221228	1.29	N	087010	500	103 억	852296	N	N	0	N	N
81	20230616	110243	57	100.00	KOSDAQ		제약	N	N	N	N	N	7430	-50	5	-0.67	86182360	11555	22.65	7480	7510	7410	9720	5240	7480	7458.45	4.13	0	-2575	7713	7596	7473	7356	7233	7535	7295	103	2240	500	5080	10	1	20626853	1533	-10.18	2.89	12	0.06	-730.00	2575.00	10800	20220822	-31.20	7050	20221228	5.39	8860	-16.14	20230127	7080	4.94	20230327	10800	-31.20	20220822	7050	5.39	20221228	1.29	N	087010	500	103 억	852296	N	N	0	N	N
82	20230616	100808	57	100.00	KOSDAQ		제약	N	N	N	N	N	7460	-20	5	-0.27	55226770	7400	14.50	7480	7510	7410	9720	5240	7480	7463.08	4.13	0	-1550	7713	7596	7473	7356	7233	7535	7295	103	2240	500	5080	10	1	20626853	1539	-10.22	2.90	12	0.04	-730.00	2575.00	10800	20220822	-30.93	7050	20221228	5.82	8860	-15.80	20230127	7080	5.37	20230327	10800	-30.93	20220822	7050	5.82	20221228	1.29	N	087010	500	103 억	852296	N	N	0	N	N
83	20230616	090251	57	100.00	KOSDAQ		제약	N	N	N	N	N	7480	0	3	0.00	5550250	744	1.46	7480	7490	7420	9720	5240	7480	7460.01	4.13	0	-177	7713	7596	7473	7356	7233	7535	7295	103	2240	500	5080	10	1	20626853	1543	-10.25	2.90	12	0.00	-730.00	2575.00	10800	20220822	-30.74	7050	20221228	6.10	8860	-15.58	20230127	7080	5.65	20230327	10800	-30.74	20220822	7050	6.10	20221228	1.29	N	087010	500	103 억	852296	N	N	0	N	N
84	20230615	150216	57	100.00	KOSDAQ		제약	N	N	N	N	N	7400	-50	5	-0.67	344435480	46387	60.47	7590	7590	7350	9680	5220	7450	7425.26	4.21	0	-14366	7843	7646	7543	7346	7243	7595	7295	103	2230	500	5060	10	1	20626853	1526	-10.14	2.87	12	0.22	-730.00	2575.00	10800	20220822	-31.48	7050	20221228	4.96	8860	-16.48	20230127	7080	4.52	20230327	10800	-31.48	20220822	7050	4.96	20221228	1.30	N	087010	500	103 억	867700	N	N	0	N	N
85	20230615	140903	57	100.00	KOSDAQ		제약	N	N	N	N	N	7370	-80	5	-1.07	292126150	39303	51.23	7590	7590	7350	9680	5220	7450	7432.67	4.21	0	-15790	7843	7646	7543	7346	7243	7595	7295	103	2230	500	5060	10	1	20626853	1520	-10.10	2.86	12	0.19	-730.00	2575.00	10800	20220822	-31.76	7050	20221228	4.54	8860	-16.82	20230127	7080	4.10	20230327	10800	-31.76	20220822	7050	4.54	20221228	1.30	N	087010	500	103 억	867700	N	N	0	N	N
86	20230615	130437	57	100.00	KOSDAQ		제약	N	N	N	N	N	7380	-70	5	-0.94	251451670	33784	44.04	7590	7590	7360	9680	5220	7450	7442.92	4.21	0	-13896	7843	7646	7543	7346	7243	7595	7295	103	2230	500	5060	10	1	20626853	1522	-10.11	2.87	12	0.16	-730.00	2575.00	10800	20220822	-31.67	7050	20221228	4.68	8860	-16.70	20230127	7080	4.24	20230327	10800	-31.67	20220822	7050	4.68	20221228	1.30	N	087010	500	103 억	867700	N	N	0	N	N
87	20230615	120845	57	100.00	KOSDAQ		제약	N	N	N	N	N	7370	-80	5	-1.07	237265270	31863	41.53	7590	7590	7360	9680	5220	7450	7446.42	4.21	0	-13668	7843	7646	7543	7346	7243	7595	7295	103	2230	500	5060	10	1	20626853	1520	-10.10	2.86	12	0.15	-730.00	2575.00	10800	20220822	-31.76	7050	20221228	4.54	8860	-16.82	20230127	7080	4.10	20230327	10800	-31.76	20220822	7050	4.54	20221228	1.30	N	087010	500	103 억	867700	N	N	0	N	N
88	20230615	110231	57	100.00	KOSDAQ		제약	N	N	N	N	N	7440	-10	5	-0.13	165732270	22184	28.92	7590	7590	7440	9680	5220	7450	7470.80	4.21	0	-11637	7843	7646	7543	7346	7243	7595	7295	103	2230	500	5060	10	1	20626853	1535	-10.19	2.89	12	0.11	-730.00	2575.00	10800	20220822	-31.11	7050	20221228	5.53	8860	-16.03	20230127	7080	5.08	20230327	10800	-31.11	20220822	7050	5.53	20221228	1.30	N	087010	500	103 억	867700	N	N	0	N	N
89	20230611	184640	57	100.00	KOSDAQ		제약	N	N	N	N	N	7780	-130	5	-1.64	510428760	65588	98.91	7890	7890	7700	10280	5540	7910	7782.41	4.31	-7887	-7887	8090	8000	7900	7810	7710	7950	7760	103	2370	500	5370	10	1	20626853	1605	-10.66	3.02	12	0.32	-730.00	2575.00	10800	20220822	-27.96	7050	20221228	10.35	8860	-12.19	20230127	7080	9.89	20230327	10800	-27.96	20220822	7050	10.35	20221228	1.31	N	087010	500	103 억	888049	N	N	0	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History