KissMeData/340570/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161048	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	54400	1900	2	3.62	7135789700	131931	295.90	52600	55100	52300	68200	36800	52500	54087.12	13.39	0	-5250	53700	53100	52400	51800	51100	53400	52100	45	15700	500	38850	100	1	8128000	4422	20.94	4.10	12	1.62	2598.00	13281.00	59100	20230602	-7.95	30400	20220629	78.95	59100	-7.95	20230602	34300	58.60	20230103	59100	-7.95	20230602	30450	78.65	20220630	2.94	N	340570	500	44 억	1088098	N	N	10	N	N
3	20230630	151050	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	54000	1500	2	2.86	6859731200	126833	284.47	52600	55100	52300	68200	36800	52500	54084.75	13.39	0	-6902	53700	53100	52400	51800	51100	53400	52100	45	15700	500	38850	100	1	8128000	4389	20.79	4.07	12	1.56	2598.00	13281.00	59100	20230602	-8.63	30400	20220629	77.63	59100	-8.63	20230602	34300	57.43	20230103	59100	-8.63	20230602	30450	77.34	20220630	2.94	N	340570	500	44 억	1088098	N	N	1	N	N
4	20230630	141049	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	54200	1700	2	3.24	5456875000	100954	226.43	52600	55100	52300	68200	36800	52500	54053.08	13.39	0	-9450	53700	53100	52400	51800	51100	53400	52100	45	15700	500	38850	100	1	8128000	4405	20.86	4.08	12	1.24	2598.00	13281.00	59100	20230602	-8.29	30400	20220629	78.29	59100	-8.29	20230602	34300	58.02	20230103	59100	-8.29	20230602	30450	78.00	20220630	2.94	N	340570	500	44 억	1088098	N	N	1	N	N
5	20230630	131047	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	54800	2300	2	4.38	4360935600	80878	181.40	52600	55100	52300	68200	36800	52500	53919.92	13.39	0	-8020	53700	53100	52400	51800	51100	53400	52100	45	15700	500	38850	100	1	8128000	4454	21.09	4.13	12	1.00	2598.00	13281.00	59100	20230602	-7.28	30400	20220629	80.26	59100	-7.28	20230602	34300	59.77	20230103	59100	-7.28	20230602	30450	79.97	20220630	2.94	N	340570	500	44 억	1088098	N	N	1	N	N
6	20230630	121045	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	54200	1700	2	3.24	3919002100	72749	163.17	52600	55100	52300	68200	36800	52500	53870.19	13.39	0	-6517	53700	53100	52400	51800	51100	53400	52100	45	15700	500	38850	100	1	8128000	4405	20.86	4.08	12	0.90	2598.00	13281.00	59100	20230602	-8.29	30400	20220629	78.29	59100	-8.29	20230602	34300	58.02	20230103	59100	-8.29	20230602	30450	78.00	20220630	2.94	N	340570	500	44 억	1088098	N	N	1	N	N
7	20230630	111040	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	54700	2200	2	4.19	2798962400	52285	117.27	52600	54800	52300	68200	36800	52500	53532.80	13.39	0	-8569	53700	53100	52400	51800	51100	53400	52100	45	15700	500	38850	100	1	8128000	4446	21.05	4.12	12	0.64	2598.00	13281.00	59100	20230602	-7.45	30400	20220629	79.93	59100	-7.45	20230602	34300	59.48	20230103	59100	-7.45	20230602	30450	79.64	20220630	2.94	N	340570	500	44 억	1088098	N	N	1	N	N
8	20230630	101049	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52800	300	2	0.57	926789400	17586	39.44	52600	53200	52300	68200	36800	52500	52700.41	13.39	0	-8873	53700	53100	52400	51800	51100	53400	52100	45	15700	500	38850	100	1	8128000	4292	20.32	3.98	12	0.22	2598.00	13281.00	59100	20230602	-10.66	30400	20220629	73.68	59100	-10.66	20230602	34300	53.94	20230103	59100	-10.66	20230602	30450	73.40	20220630	2.94	N	340570	500	44 억	1088098	N	N	1	N	N
9	20230630	091049	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52500	0	3	0.00	348580800	6637	14.89	52600	52700	52400	68200	36800	52500	52520.84	13.39	0	-5288	53700	53100	52400	51800	51100	53400	52100	45	15700	500	38850	100	1	8128000	4267	20.21	3.95	12	0.08	2598.00	13281.00	59100	20230602	-11.17	30400	20220629	72.70	59100	-11.17	20230602	34300	53.06	20230103	59100	-11.17	20230602	30450	72.41	20220630	2.94	N	340570	500	44 억	1088098	N	N	1	N	N
10	20230629	161042	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52500	400	2	0.77	2326371600	44534	98.80	52100	53000	51700	67700	36500	52100	52238.01	13.35	0	3224	53966	53032	52366	51432	50766	52700	51100	45	15600	500	38550	100	1	8128000	4267	20.21	3.95	12	0.55	2598.00	13281.00	59100	20230602	-11.17	30400	20220629	72.70	59100	-11.17	20230602	34300	53.06	20230103	59100	-11.17	20230602	30400	72.70	20220629	2.87	N	340570	500	44 억	1085355	N	N	1	N	N
11	20230629	151042	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52500	400	2	0.77	2284151000	43730	97.01	52100	53000	51700	67700	36500	52100	52233.04	13.35	0	3306	53966	53032	52366	51432	50766	52700	51100	45	15600	500	38550	100	1	8128000	4267	20.21	3.95	12	0.54	2598.00	13281.00	59100	20230602	-11.17	30400	20220629	72.70	59100	-11.17	20230602	34300	53.06	20230103	59100	-11.17	20230602	30400	72.70	20220629	2.87	N	340570	500	44 억	1085355	N	N	1	N	N
12	20230629	141041	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52700	600	2	1.15	1778671000	34058	75.56	52100	53000	51700	67700	36500	52100	52224.76	13.35	0	1318	53966	53032	52366	51432	50766	52700	51100	45	15600	500	38550	100	1	8128000	4283	20.28	3.97	12	0.42	2598.00	13281.00	59100	20230602	-10.83	30400	20220629	73.36	59100	-10.83	20230602	34300	53.64	20230103	59100	-10.83	20230602	30400	73.36	20220629	2.87	N	340570	500	44 억	1085355	N	N	1	N	N
13	20230629	131038	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52400	300	2	0.58	1216247500	23363	51.83	52100	52700	51700	67700	36500	52100	52058.70	13.35	0	1494	53966	53032	52366	51432	50766	52700	51100	45	15600	500	38550	100	1	8128000	4259	20.17	3.95	12	0.29	2598.00	13281.00	59100	20230602	-11.34	30400	20220629	72.37	59100	-11.34	20230602	34300	52.77	20230103	59100	-11.34	20230602	30400	72.37	20220629	2.87	N	340570	500	44 억	1085355	N	N	1	N	N
14	20230629	121044	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	51900	-200	5	-0.38	902170500	17316	38.42	52100	52700	51700	67700	36500	52100	52100.40	13.35	0	-1356	53966	53032	52366	51432	50766	52700	51100	45	15600	500	38550	100	1	8128000	4218	19.98	3.91	12	0.21	2598.00	13281.00	59100	20230602	-12.18	30400	20220629	70.72	59100	-12.18	20230602	34300	51.31	20230103	59100	-12.18	20230602	30400	70.72	20220629	2.87	N	340570	500	44 억	1085355	N	N	1	N	N
15	20230629	111044	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	51900	-200	5	-0.38	772440200	14815	32.87	52100	52700	51700	67700	36500	52100	52139.06	13.35	0	-1946	53966	53032	52366	51432	50766	52700	51100	45	15600	500	38550	100	1	8128000	4218	19.98	3.91	12	0.18	2598.00	13281.00	59100	20230602	-12.18	30400	20220629	70.72	59100	-12.18	20230602	34300	51.31	20230103	59100	-12.18	20230602	30400	70.72	20220629	2.87	N	340570	500	44 억	1085355	N	N	1	N	N
16	20230629	101046	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52100	0	3	0.00	464568100	8886	19.71	52100	52700	52000	67700	36500	52100	52280.90	13.35	0	-2460	53966	53032	52366	51432	50766	52700	51100	45	15600	500	38550	100	1	8128000	4235	20.05	3.92	12	0.11	2598.00	13281.00	59100	20230602	-11.84	30400	20220629	71.38	59100	-11.84	20230602	34300	51.90	20230103	59100	-11.84	20230602	30400	71.38	20220629	2.87	N	340570	500	44 억	1085355	N	N	1	N	N
17	20230629	090941	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52400	300	2	0.58	102627900	1965	4.36	52100	52600	52000	67700	36500	52100	52227.94	13.35	0	-725	53966	53032	52366	51432	50766	52700	51100	45	15600	500	38550	100	1	8128000	4259	20.17	3.95	12	0.02	2598.00	13281.00	59100	20230602	-11.34	30400	20220629	72.37	59100	-11.34	20230602	34300	52.77	20230103	59100	-11.34	20230602	30400	72.37	20220629	2.87	N	340570	500	44 억	1085355	N	N	1	N	N
18	20230628	161029	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52100	-100	5	-0.19	2356028900	44891	53.36	52800	53300	51700	67800	36600	52200	52483.37	13.34	0	453	54066	53132	52266	51332	50466	52700	50900	45	15600	500	38620	100	1	8128000	4235	20.05	3.92	12	0.55	2598.00	13281.00	59100	20230602	-11.84	30400	20220629	71.38	59100	-11.84	20230602	34300	51.90	20230103	59100	-11.84	20230602	30400	71.38	20220629	2.90	N	340570	500	44 억	1084681	N	N	1	N	N
19	20230628	151037	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52100	-100	5	-0.19	2223173300	42337	50.32	52800	53300	51700	67800	36600	52200	52511.36	13.34	0	226	54066	53132	52266	51332	50466	52700	50900	45	15600	500	38620	100	1	8128000	4235	20.05	3.92	12	0.52	2598.00	13281.00	59100	20230602	-11.84	30400	20220629	71.38	59100	-11.84	20230602	34300	51.90	20230103	59100	-11.84	20230602	30400	71.38	20220629	2.90	N	340570	500	44 억	1084681	N	N	5	N	N
20	20230628	141035	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52300	100	2	0.19	2024766100	38539	45.81	52800	53300	51700	67800	36600	52200	52538.11	13.34	0	769	54066	53132	52266	51332	50466	52700	50900	45	15600	500	38620	100	1	8128000	4251	20.13	3.94	12	0.47	2598.00	13281.00	59100	20230602	-11.51	30400	20220629	72.04	59100	-11.51	20230602	34300	52.48	20230103	59100	-11.51	20230602	30400	72.04	20220629	2.90	N	340570	500	44 억	1084681	N	N	5	N	N
21	20230628	131036	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	51900	-300	5	-0.57	1756246900	33400	39.70	52800	53300	51700	67800	36600	52200	52582.24	13.34	0	1770	54066	53132	52266	51332	50466	52700	50900	45	15600	500	38620	100	1	8128000	4218	19.98	3.91	12	0.41	2598.00	13281.00	59100	20230602	-12.18	30400	20220629	70.72	59100	-12.18	20230602	34300	51.31	20230103	59100	-12.18	20230602	30400	70.72	20220629	2.90	N	340570	500	44 억	1084681	N	N	5	N	N
22	20230628	121047	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52500	300	2	0.57	1422252300	26989	32.08	52800	53300	51900	67800	36600	52200	52697.48	13.34	0	2484	54066	53132	52266	51332	50466	52700	50900	45	15600	500	38620	100	1	8128000	4267	20.21	3.95	12	0.33	2598.00	13281.00	59100	20230602	-11.17	30400	20220629	72.70	59100	-11.17	20230602	34300	53.06	20230103	59100	-11.17	20230602	30400	72.70	20220629	2.90	N	340570	500	44 억	1084681	N	N	5	N	N
23	20230628	111043	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52500	300	2	0.57	1328140200	25198	29.95	52800	53300	51900	67800	36600	52200	52708.16	13.34	0	3707	54066	53132	52266	51332	50466	52700	50900	45	15600	500	38620	100	1	8128000	4267	20.21	3.95	12	0.31	2598.00	13281.00	59100	20230602	-11.17	30400	20220629	72.70	59100	-11.17	20230602	34300	53.06	20230103	59100	-11.17	20230602	30400	72.70	20220629	2.90	N	340570	500	44 억	1084681	N	N	5	N	N
24	20230628	101043	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52600	400	2	0.77	650428400	12383	14.72	52800	53000	51900	67800	36600	52200	52525.91	13.34	0	-176	54066	53132	52266	51332	50466	52700	50900	45	15600	500	38620	100	1	8128000	4275	20.25	3.96	12	0.15	2598.00	13281.00	59100	20230602	-11.00	30400	20220629	73.03	59100	-11.00	20230602	34300	53.35	20230103	59100	-11.00	20230602	30400	73.03	20220629	2.90	N	340570	500	44 억	1084681	N	N	5	N	N
25	20230628	091038	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52000	-200	5	-0.38	119942700	2294	2.73	52800	52800	51900	67800	36600	52200	52285.40	13.34	0	-731	54066	53132	52266	51332	50466	52700	50900	45	15600	500	38620	100	1	8128000	4227	20.02	3.92	12	0.03	2598.00	13281.00	59100	20230602	-12.01	30400	20220629	71.05	59100	-12.01	20230602	34300	51.60	20230103	59100	-12.01	20230602	30400	71.05	20220629	2.90	N	340570	500	44 억	1084681	N	N	5	N	N
26	20230627	161038	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52200	-400	5	-0.76	4366013100	84099	217.63	52700	53200	51400	68300	36900	52600	51914.67	13.13	0	17507	53866	53232	52566	51932	51266	53550	52250	45	15700	500	38920	100	1	8128000	4243	20.09	3.93	12	1.03	2598.00	13281.00	59100	20230602	-11.68	28900	20220624	80.62	59100	-11.68	20230602	34300	52.19	20230103	59100	-11.68	20230602	30400	71.71	20220629	2.90	N	340570	500	44 억	1067350	N	N	5	N	N
27	20230627	151048	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	51800	-800	5	-1.52	4186431900	80644	208.69	52700	53200	51400	68300	36900	52600	51912.47	13.13	0	16871	53866	53232	52566	51932	51266	53550	52250	45	15700	500	38920	100	1	8128000	4210	19.94	3.90	12	0.99	2598.00	13281.00	59100	20230602	-12.35	28900	20220624	79.24	59100	-12.35	20230602	34300	51.02	20230103	59100	-12.35	20230602	30400	70.39	20220629	2.90	N	340570	500	44 억	1067350	N	N	6	N	N
28	20230627	141056	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	51900	-700	5	-1.33	3362379700	64685	167.39	52700	53200	51400	68300	36900	52600	51980.79	13.13	0	7735	53866	53232	52566	51932	51266	53550	52250	45	15700	500	38920	100	1	8128000	4218	19.98	3.91	12	0.80	2598.00	13281.00	59100	20230602	-12.18	28900	20220624	79.58	59100	-12.18	20230602	34300	51.31	20230103	59100	-12.18	20230602	30400	70.72	20220629	2.90	N	340570	500	44 억	1067350	N	N	6	N	N
29	20230627	131052	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52000	-600	5	-1.14	2129424800	40816	105.62	52700	53200	51800	68300	36900	52600	52171.28	13.13	0	6776	53866	53232	52566	51932	51266	53550	52250	45	15700	500	38920	100	1	8128000	4227	20.02	3.92	12	0.50	2598.00	13281.00	59100	20230602	-12.01	28900	20220624	79.93	59100	-12.01	20230602	34300	51.60	20230103	59100	-12.01	20230602	30400	71.05	20220629	2.90	N	340570	500	44 억	1067350	N	N	6	N	N
30	20230627	121054	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52000	-600	5	-1.14	2014823100	38608	99.91	52700	53200	51800	68300	36900	52600	52186.63	13.13	0	6020	53866	53232	52566	51932	51266	53550	52250	45	15700	500	38920	100	1	8128000	4227	20.02	3.92	12	0.47	2598.00	13281.00	59100	20230602	-12.01	28900	20220624	79.93	59100	-12.01	20230602	34300	51.60	20230103	59100	-12.01	20230602	30400	71.05	20220629	2.90	N	340570	500	44 억	1067350	N	N	6	N	N
31	20230627	111104	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52500	-100	5	-0.19	1814702500	34764	89.96	52700	53200	51800	68300	36900	52600	52200.58	13.13	0	4447	53866	53232	52566	51932	51266	53550	52250	45	15700	500	38920	100	1	8128000	4267	20.21	3.95	12	0.43	2598.00	13281.00	59100	20230602	-11.17	28900	20220624	81.66	59100	-11.17	20230602	34300	53.06	20230103	59100	-11.17	20230602	30400	72.70	20220629	2.90	N	340570	500	44 억	1067350	N	N	6	N	N
32	20230627	101032	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52300	-300	5	-0.57	438050600	8331	21.56	52700	53200	52200	68300	36900	52600	52580.79	13.13	0	-237	53866	53232	52566	51932	51266	53550	52250	45	15700	500	38920	100	1	8128000	4251	20.13	3.94	12	0.10	2598.00	13281.00	59100	20230602	-11.51	28900	20220624	80.97	59100	-11.51	20230602	34300	52.48	20230103	59100	-11.51	20230602	30400	72.04	20220629	2.90	N	340570	500	44 억	1067350	N	N	6	N	N
33	20230627	091037	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52900	300	2	0.57	119586500	2268	5.87	52700	53200	52400	68300	36900	52600	52727.96	13.13	0	195	53866	53232	52566	51932	51266	53550	52250	45	15700	500	38920	100	1	8128000	4300	20.36	3.98	12	0.03	2598.00	13281.00	59100	20230602	-10.49	28900	20220624	83.04	59100	-10.49	20230602	34300	54.23	20230103	59100	-10.49	20230602	30400	74.01	20220629	2.90	N	340570	500	44 억	1067350	N	N	6	N	N
34	20230626	161037	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52600	-100	5	-0.19	2020446300	38461	109.69	52100	53200	51900	68500	36900	52700	52532.34	13.03	0	7949	54500	53600	53000	52100	51500	53300	51800	45	15800	500	38990	100	1	8128000	4275	20.25	3.96	12	0.47	2598.00	13281.00	59100	20230602	-11.00	28800	20220623	82.64	59100	-11.00	20230602	34300	53.35	20230103	59100	-11.00	20230602	30400	73.03	20220629	2.90	N	340570	500	44 억	1059460	N	N	6	N	N
35	20230626	151043	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52800	100	2	0.19	1729240200	32928	93.91	52100	53200	51900	68500	36900	52700	52515.80	13.03	0	6670	54500	53600	53000	52100	51500	53300	51800	45	15800	500	38990	100	1	8128000	4292	20.32	3.98	12	0.41	2598.00	13281.00	59100	20230602	-10.66	28800	20220623	83.33	59100	-10.66	20230602	34300	53.94	20230103	59100	-10.66	20230602	30400	73.68	20220629	2.90	N	340570	500	44 억	1059460	N	N	15	N	N
36	20230626	141041	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52700	0	3	0.00	1564488000	29806	85.01	52100	53200	51900	68500	36900	52700	52489.03	13.03	0	6244	54500	53600	53000	52100	51500	53300	51800	45	15800	500	38990	100	1	8128000	4283	20.28	3.97	12	0.37	2598.00	13281.00	59100	20230602	-10.83	28800	20220623	82.99	59100	-10.83	20230602	34300	53.64	20230103	59100	-10.83	20230602	30400	73.36	20220629	2.90	N	340570	500	44 억	1059460	N	N	15	N	N
37	20230626	121037	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52700	0	3	0.00	1263612800	24095	68.72	52100	53200	51900	68500	36900	52700	52442.95	13.03	0	4867	54500	53600	53000	52100	51500	53300	51800	45	15800	500	38990	100	1	8128000	4283	20.28	3.97	12	0.30	2598.00	13281.00	59100	20230602	-10.83	28800	20220623	82.99	59100	-10.83	20230602	34300	53.64	20230103	59100	-10.83	20230602	30400	73.36	20220629	2.90	N	340570	500	44 억	1059460	N	N	15	N	N
38	20230626	111036	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52700	0	3	0.00	1055533700	20137	57.43	52100	53200	51900	68500	36900	52700	52417.62	13.03	0	4137	54500	53600	53000	52100	51500	53300	51800	45	15800	500	38990	100	1	8128000	4283	20.28	3.97	12	0.25	2598.00	13281.00	59100	20230602	-10.83	28800	20220623	82.99	59100	-10.83	20230602	34300	53.64	20230103	59100	-10.83	20230602	30400	73.36	20220629	2.90	N	340570	500	44 억	1059460	N	N	15	N	N
39	20230626	101034	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52100	-600	5	-1.14	673617000	12859	36.68	52100	53200	51900	68500	36900	52700	52384.87	13.03	0	2275	54500	53600	53000	52100	51500	53300	51800	45	15800	500	38990	100	1	8128000	4235	20.05	3.92	12	0.16	2598.00	13281.00	59100	20230602	-11.84	28800	20220623	80.90	59100	-11.84	20230602	34300	51.90	20230103	59100	-11.84	20230602	30400	71.38	20220629	2.90	N	340570	500	44 억	1059460	N	N	15	N	N
40	20230626	091040	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	51900	-800	5	-1.52	165332500	3174	9.05	52100	52400	51900	68500	36900	52700	52089.63	13.03	0	183	54500	53600	53000	52100	51500	53300	51800	45	15800	500	38990	100	1	8128000	4218	19.98	3.91	12	0.04	2598.00	13281.00	59100	20230602	-12.18	28800	20220623	80.21	59100	-12.18	20230602	34300	51.31	20230103	59100	-12.18	20230602	30400	70.72	20220629	2.90	N	340570	500	44 억	1059460	N	N	15	N	N
41	20230623	185342	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52700	-100	5	-0.19	1854406000	35062	43.97	52800	53900	52400	68600	37000	52800	52891.22	13.03	2070	1926	56666	54732	53766	51832	50866	54250	51350	45	15800	500	39070	100	1	8128000	4283	20.28	3.97	12	0.43	2598.00	13281.00	59100	20230602	-10.83	28800	20220623	82.99	59100	-10.83	20230602	34300	53.64	20230103	59100	-10.83	20230602	28800	82.99	20220623	2.85	N	340570	500	44 억	1059460	N	N	15	N	N
42	20230623	140837	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52700	-100	5	-0.19	1497154700	28267	35.44	52800	53900	52500	68600	37000	52800	52965.05	13.01	0	1618	56666	54732	53766	51832	50866	54250	51350	45	15800	500	39070	100	1	8128000	4283	20.28	3.97	12	0.35	2598.00	13281.00	59100	20230602	-10.83	28800	20220623	82.99	59100	-10.83	20230602	34300	53.64	20230103	59100	-10.83	20230602	28800	82.99	20220623	2.85	N	340570	500	44 억	1057390	N	N	0	N	N
43	20230622	160741	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52800	-2100	5	-3.83	4271821300	79446	42.62	54500	55700	52800	71300	38500	54900	53771.38	13.31	0	-17848	59766	57332	55066	52632	50366	58550	53850	45	16400	500	40620	100	1	8128000	4292	20.32	3.98	12	0.98	2598.00	13281.00	59100	20230602	-10.66	28800	20220623	83.33	59100	-10.66	20230602	34300	53.94	20230103	59100	-10.66	20230602	28800	83.33	20220623	2.87	N	340570	500	44 억	1082225	N	N	4	N	N
44	20230622	151007	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52900	-2000	5	-3.64	4034697800	74962	40.21	54500	55700	52900	71300	38500	54900	53823.24	13.31	0	-17284	59766	57332	55066	52632	50366	58550	53850	45	16400	500	40620	100	1	8128000	4300	20.36	3.98	12	0.92	2598.00	13281.00	59100	20230602	-10.49	28800	20220623	83.68	59100	-10.49	20230602	34300	54.23	20230103	59100	-10.49	20230602	28800	83.68	20220623	2.87	N	340570	500	44 억	1082225	N	N	4	N	N
45	20230622	140709	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	53200	-1700	5	-3.10	3243488200	60058	32.22	54500	55700	53100	71300	38500	54900	54005.93	13.31	0	-13603	59766	57332	55066	52632	50366	58550	53850	45	16400	500	40620	100	1	8128000	4324	20.48	4.01	12	0.74	2598.00	13281.00	59100	20230602	-9.98	28800	20220623	84.72	59100	-9.98	20230602	34300	55.10	20230103	59100	-9.98	20230602	28800	84.72	20220623	2.87	N	340570	500	44 억	1082225	N	N	4	N	N
46	20230622	131011	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	53700	-1200	5	-2.19	2959894200	54757	29.37	54500	55700	53100	71300	38500	54900	54055.08	13.31	0	-11775	59766	57332	55066	52632	50366	58550	53850	45	16400	500	40620	100	1	8128000	4365	20.67	4.04	12	0.67	2598.00	13281.00	59100	20230602	-9.14	28800	20220623	86.46	59100	-9.14	20230602	34300	56.56	20230103	59100	-9.14	20230602	28800	86.46	20220623	2.87	N	340570	500	44 억	1082225	N	N	4	N	N
47	20230622	120230	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	53500	-1400	5	-2.55	2800820100	51793	27.78	54500	55700	53100	71300	38500	54900	54077.19	13.31	0	-10927	59766	57332	55066	52632	50366	58550	53850	45	16400	500	40620	100	1	8128000	4348	20.59	4.03	12	0.64	2598.00	13281.00	59100	20230602	-9.48	28800	20220623	85.76	59100	-9.48	20230602	34300	55.98	20230103	59100	-9.48	20230602	28800	85.76	20220623	2.87	N	340570	500	44 억	1082225	N	N	4	N	N
48	20230622	110305	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	53700	-1200	5	-2.19	2108115900	38819	20.82	54500	55700	53500	71300	38500	54900	54306.29	13.31	0	-8425	59766	57332	55066	52632	50366	58550	53850	45	16400	500	40620	100	1	8128000	4365	20.67	4.04	12	0.48	2598.00	13281.00	59100	20230602	-9.14	28800	20220623	86.46	59100	-9.14	20230602	34300	56.56	20230103	59100	-9.14	20230602	28800	86.46	20220623	2.87	N	340570	500	44 억	1082225	N	N	4	N	N
49	20230622	101017	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	53900	-1000	5	-1.82	1652994600	30349	16.28	54500	55700	53700	71300	38500	54900	54466.20	13.31	0	-7490	59766	57332	55066	52632	50366	58550	53850	45	16400	500	40620	100	1	8128000	4381	20.75	4.06	12	0.37	2598.00	13281.00	59100	20230602	-8.80	28800	20220623	87.15	59100	-8.80	20230602	34300	57.14	20230103	59100	-8.80	20230602	28800	87.15	20220623	2.87	N	340570	500	44 억	1082225	N	N	4	N	N
50	20230622	090915	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	54700	-200	5	-0.36	279450600	5129	2.75	54500	54700	54200	71300	38500	54900	54484.42	13.31	0	-1218	59766	57332	55066	52632	50366	58550	53850	45	16400	500	40620	100	1	8128000	4446	21.05	4.12	12	0.06	2598.00	13281.00	59100	20230602	-7.45	28800	20220623	89.93	59100	-7.45	20230602	34300	59.48	20230103	59100	-7.45	20230602	28800	89.93	20220623	2.87	N	340570	500	44 억	1082225	N	N	4	N	N
51	20230621	160614	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	54900	1200	2	2.23	10340244500	185979	350.07	53900	57500	52800	69800	37600	53700	55601.87	13.21	0	15815	55566	54632	53766	52832	51966	55100	53300	45	16100	500	39730	100	1	8128000	4462	21.13	4.13	12	2.29	2598.00	13281.00	59100	20230602	-7.11	28800	20220623	90.62	59100	-7.11	20230602	34300	60.06	20230103	59100	-7.11	20230602	28800	90.62	20220623	2.93	N	340570	500	44 억	1073327	N	N	4	N	N
52	20230621	150228	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	54700	1000	2	1.86	9867525100	177317	333.77	53900	57500	52800	69800	37600	53700	55649.06	13.21	0	15518	55566	54632	53766	52832	51966	55100	53300	45	16100	500	39730	100	1	8128000	4446	21.05	4.12	12	2.18	2598.00	13281.00	59100	20230602	-7.45	28800	20220623	89.93	59100	-7.45	20230602	34300	59.48	20230103	59100	-7.45	20230602	28800	89.93	20220623	2.93	N	340570	500	44 억	1073327	N	N	1	N	N
53	20230621	140445	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	55400	1700	2	3.17	8589622500	154014	289.90	53900	57500	52800	69800	37600	53700	55771.70	13.21	0	7908	55566	54632	53766	52832	51966	55100	53300	45	16100	500	39730	100	1	8128000	4503	21.32	4.17	12	1.89	2598.00	13281.00	59100	20230602	-6.26	28800	20220623	92.36	59100	-6.26	20230602	34300	61.52	20230103	59100	-6.26	20230602	28800	92.36	20220623	2.93	N	340570	500	44 억	1073327	N	N	1	N	N
54	20230621	130151	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	55300	1600	2	2.98	7905247300	141678	266.68	53900	57500	52800	69800	37600	53700	55797.28	13.21	0	8513	55566	54632	53766	52832	51966	55100	53300	45	16100	500	39730	100	1	8128000	4495	21.29	4.16	12	1.74	2598.00	13281.00	59100	20230602	-6.43	28800	20220623	92.01	59100	-6.43	20230602	34300	61.22	20230103	59100	-6.43	20230602	28800	92.01	20220623	2.93	N	340570	500	44 억	1073327	N	N	1	N	N
55	20230621	120430	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	55600	1900	2	3.54	7429929000	133139	250.61	53900	57500	52800	69800	37600	53700	55805.80	13.21	0	8308	55566	54632	53766	52832	51966	55100	53300	45	16100	500	39730	100	1	8128000	4519	21.40	4.19	12	1.64	2598.00	13281.00	59100	20230602	-5.92	28800	20220623	93.06	59100	-5.92	20230602	34300	62.10	20230103	59100	-5.92	20230602	28800	93.06	20220623	2.93	N	340570	500	44 억	1073327	N	N	1	N	N
56	20230621	110245	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	56000	2300	2	4.28	3305009700	60383	113.66	53900	56600	52800	69800	37600	53700	54734.11	13.21	0	-3	55566	54632	53766	52832	51966	55100	53300	45	16100	500	39730	100	1	8128000	4552	21.56	4.22	12	0.74	2598.00	13281.00	59100	20230602	-5.25	28800	20220623	94.44	59100	-5.25	20230602	34300	63.27	20230103	59100	-5.25	20230602	28800	94.44	20220623	2.93	N	340570	500	44 억	1073327	N	N	1	N	N
57	20230621	100447	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	53000	-700	5	-1.30	699804900	13131	24.72	53900	54100	52800	69800	37600	53700	53294.11	13.21	0	975	55566	54632	53766	52832	51966	55100	53300	45	16100	500	39730	100	1	8128000	4308	20.40	3.99	12	0.16	2598.00	13281.00	59100	20230602	-10.32	28800	20220623	84.03	59100	-10.32	20230602	34300	54.52	20230103	59100	-10.32	20230602	28800	84.03	20220623	2.93	N	340570	500	44 억	1073327	N	N	1	N	N
58	20230621	090523	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	53400	-300	5	-0.56	71789200	1338	2.52	53900	53900	53300	69800	37600	53700	53654.11	13.21	0	-102	55566	54632	53766	52832	51966	55100	53300	45	16100	500	39730	100	1	8128000	4340	20.55	4.02	12	0.02	2598.00	13281.00	59100	20230602	-9.64	28800	20220623	85.42	59100	-9.64	20230602	34300	55.69	20230103	59100	-9.64	20230602	28800	85.42	20220623	2.93	N	340570	500	44 억	1073327	N	N	1	N	N
59	20230620	160901	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	53700	400	2	0.75	2821397100	52635	99.12	53300	54700	52900	69200	37400	53300	53603.03	13.12	0	2545	54966	54132	52966	52132	50966	54550	52550	45	15900	500	39440	100	1	8128000	4365	20.67	4.04	12	0.65	2598.00	13281.00	59100	20230602	-9.14	28800	20220623	86.46	59100	-9.14	20230602	34300	56.56	20230103	59100	-9.14	20230602	28800	86.46	20220623	2.93	N	340570	500	44 억	1066359	N	N	1	N	N
60	20230620	150818	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	53400	100	2	0.19	2645046400	49345	92.92	53300	54700	52900	69200	37400	53300	53603.13	13.12	0	2848	54966	54132	52966	52132	50966	54550	52550	45	15900	500	39440	100	1	8128000	4340	20.55	4.02	12	0.61	2598.00	13281.00	59100	20230602	-9.64	28800	20220623	85.42	59100	-9.64	20230602	34300	55.69	20230103	59100	-9.64	20230602	28800	85.42	20220623	2.93	N	340570	500	44 억	1066359	N	N	2	N	N
61	20230620	140240	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	53200	-100	5	-0.19	2112755900	39342	74.09	53300	54700	52900	69200	37400	53300	53702.30	13.12	0	-391	54966	54132	52966	52132	50966	54550	52550	45	15900	500	39440	100	1	8128000	4324	20.48	4.01	12	0.48	2598.00	13281.00	59100	20230602	-9.98	28800	20220623	84.72	59100	-9.98	20230602	34300	55.10	20230103	59100	-9.98	20230602	28800	84.72	20220623	2.93	N	340570	500	44 억	1066359	N	N	2	N	N
62	20230620	130502	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	53600	300	2	0.56	1917484800	35687	67.20	53300	54700	52900	69200	37400	53300	53730.62	13.12	0	-641	54966	54132	52966	52132	50966	54550	52550	45	15900	500	39440	100	1	8128000	4357	20.63	4.04	12	0.44	2598.00	13281.00	59100	20230602	-9.31	28800	20220623	86.11	59100	-9.31	20230602	34300	56.27	20230103	59100	-9.31	20230602	28800	86.11	20220623	2.93	N	340570	500	44 억	1066359	N	N	2	N	N
63	20230620	120445	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	53400	100	2	0.19	1667117600	31000	58.38	53300	54700	52900	69200	37400	53300	53777.99	13.12	0	-3081	54966	54132	52966	52132	50966	54550	52550	45	15900	500	39440	100	1	8128000	4340	20.55	4.02	12	0.38	2598.00	13281.00	59100	20230602	-9.64	28800	20220623	85.42	59100	-9.64	20230602	34300	55.69	20230103	59100	-9.64	20230602	28800	85.42	20220623	2.93	N	340570	500	44 억	1066359	N	N	2	N	N
64	20230620	110144	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	53300	0	3	0.00	1490266400	27680	52.13	53300	54700	52900	69200	37400	53300	53839.10	13.12	0	-3414	54966	54132	52966	52132	50966	54550	52550	45	15900	500	39440	100	1	8128000	4332	20.52	4.01	12	0.34	2598.00	13281.00	59100	20230602	-9.81	28800	20220623	85.07	59100	-9.81	20230602	34300	55.39	20230103	59100	-9.81	20230602	28800	85.07	20220623	2.93	N	340570	500	44 억	1066359	N	N	2	N	N
65	20230620	100430	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	53600	300	2	0.56	1064062100	19674	37.05	53300	54700	53300	69200	37400	53300	54084.69	13.12	0	-632	54966	54132	52966	52132	50966	54550	52550	45	15900	500	39440	100	1	8128000	4357	20.63	4.04	12	0.24	2598.00	13281.00	59100	20230602	-9.31	28800	20220623	86.11	59100	-9.31	20230602	34300	56.27	20230103	59100	-9.31	20230602	28800	86.11	20220623	2.93	N	340570	500	44 억	1066359	N	N	2	N	N
66	20230620	090444	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	53800	500	2	0.94	96522300	1807	3.40	53300	53900	53300	69200	37400	53300	53415.77	13.12	0	864	54966	54132	52966	52132	50966	54550	52550	45	15900	500	39440	100	1	8128000	4373	20.71	4.05	12	0.02	2598.00	13281.00	59100	20230602	-8.97	28800	20220623	86.81	59100	-8.97	20230602	34300	56.85	20230103	59100	-8.97	20230602	28800	86.81	20220623	2.93	N	340570	500	44 억	1066359	N	N	2	N	N
67	20230619	160859	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	53300	200	2	0.38	2811115600	52968	37.12	52800	53800	51800	69000	37200	53100	53071.82	13.04	0	6625	57500	55300	53800	51600	50100	54550	50850	45	15900	500	39290	100	1	8128000	4332	20.52	4.01	12	0.65	2598.00	13281.00	59100	20230602	-9.81	28800	20220623	85.07	59100	-9.81	20230602	34300	55.39	20230103	59100	-9.81	20230602	28800	85.07	20220623	3.01	N	340570	500	44 억	1059637	N	N	2	N	N
68	20230619	151025	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	53000	-100	5	-0.19	2696510400	50814	35.61	52800	53800	51800	69000	37200	53100	53066.25	13.04	0	5882	57500	55300	53800	51600	50100	54550	50850	45	15900	500	39290	100	1	8128000	4308	20.40	3.99	12	0.63	2598.00	13281.00	59100	20230602	-10.32	28800	20220623	84.03	59100	-10.32	20230602	34300	54.52	20230103	59100	-10.32	20230602	28800	84.03	20220623	3.01	N	340570	500	44 억	1059637	N	N	0	N	N
69	20230619	140611	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	53400	300	2	0.56	2323552300	43787	30.69	52800	53800	51800	69000	37200	53100	53064.84	13.04	0	3317	57500	55300	53800	51600	50100	54550	50850	45	15900	500	39290	100	1	8128000	4340	20.55	4.02	12	0.54	2598.00	13281.00	59100	20230602	-9.64	28800	20220623	85.42	59100	-9.64	20230602	34300	55.69	20230103	59100	-9.64	20230602	28800	85.42	20220623	3.01	N	340570	500	44 억	1059637	N	N	0	N	N
70	20230619	130527	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	53200	100	2	0.19	1905303700	35963	25.20	52800	53700	51800	69000	37200	53100	52979.35	13.04	0	5095	57500	55300	53800	51600	50100	54550	50850	45	15900	500	39290	100	1	8128000	4324	20.48	4.01	12	0.44	2598.00	13281.00	59100	20230602	-9.98	28800	20220623	84.72	59100	-9.98	20230602	34300	55.10	20230103	59100	-9.98	20230602	28800	84.72	20220623	3.01	N	340570	500	44 억	1059637	N	N	0	N	N
71	20230619	120430	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	53300	200	2	0.38	1681170300	31762	22.26	52800	53700	51800	69000	37200	53100	52929.92	13.04	0	4930	57500	55300	53800	51600	50100	54550	50850	45	15900	500	39290	100	1	8128000	4332	20.52	4.01	12	0.39	2598.00	13281.00	59100	20230602	-9.81	28800	20220623	85.07	59100	-9.81	20230602	34300	55.39	20230103	59100	-9.81	20230602	28800	85.07	20220623	3.01	N	340570	500	44 억	1059637	N	N	0	N	N
72	20230619	110616	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52900	-200	5	-0.38	1317741400	24867	17.43	52800	53700	51800	69000	37200	53100	52991.31	13.04	0	2584	57500	55300	53800	51600	50100	54550	50850	45	15900	500	39290	100	1	8128000	4300	20.36	3.98	12	0.31	2598.00	13281.00	59100	20230602	-10.49	28800	20220623	83.68	59100	-10.49	20230602	34300	54.23	20230103	59100	-10.49	20230602	28800	83.68	20220623	3.01	N	340570	500	44 억	1059637	N	N	0	N	N
73	20230619	100525	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	53300	200	2	0.38	914910800	17292	12.12	52800	53600	51800	69000	37200	53100	52908.82	13.04	0	2521	57500	55300	53800	51600	50100	54550	50850	45	15900	500	39290	100	1	8128000	4332	20.52	4.01	12	0.21	2598.00	13281.00	59100	20230602	-9.81	28800	20220623	85.07	59100	-9.81	20230602	34300	55.39	20230103	59100	-9.81	20230602	28800	85.07	20220623	3.01	N	340570	500	44 억	1059637	N	N	0	N	N
74	20230619	090323	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	52500	-600	5	-1.13	272890700	5212	3.65	52800	52900	51800	69000	37200	53100	52349.51	13.04	0	662	57500	55300	53800	51600	50100	54550	50850	45	15900	500	39290	100	1	8128000	4267	20.21	3.95	12	0.06	2598.00	13281.00	59100	20230602	-11.17	28800	20220623	82.29	59100	-11.17	20230602	34300	53.06	20230103	59100	-11.17	20230602	28800	82.29	20220623	3.01	N	340570	500	44 억	1059637	N	N	0	N	N
75	20230616	160433	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	53100	-2500	5	-4.50	7565041500	140939	169.13	55700	56000	52300	72200	39000	55600	53677.61	13.02	0	-1634	57133	56366	55333	54566	53533	56750	54950	45	16600	500	41140	100	1	8128000	4316	20.44	4.00	12	1.73	2598.00	13281.00	59100	20230602	-10.15	28800	20220623	84.38	59100	-10.15	20230602	34300	54.81	20230103	59100	-10.15	20230602	28800	84.38	20220623	2.95	N	340570	500	44 억	1058576	N	N	0	N	N
76	20230616	150941	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	53000	-2600	5	-4.68	7181638400	133713	160.46	55700	56000	52300	72200	39000	55600	53709.35	13.02	0	837	57133	56366	55333	54566	53533	56750	54950	45	16600	500	41140	100	1	8128000	4308	20.40	3.99	12	1.65	2598.00	13281.00	59100	20230602	-10.32	28800	20220623	84.03	59100	-10.32	20230602	34300	54.52	20230103	59100	-10.32	20230602	28800	84.03	20220623	2.95	N	340570	500	44 억	1058576	N	N	0	N	N
77	20230616	140130	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	53100	-2500	5	-4.50	4509721500	83108	99.73	55700	56000	52600	72200	39000	55600	54263.39	13.02	0	-1024	57133	56366	55333	54566	53533	56750	54950	45	16600	500	41140	100	1	8128000	4316	20.44	4.00	12	1.02	2598.00	13281.00	59100	20230602	-10.15	28800	20220623	84.38	59100	-10.15	20230602	34300	54.81	20230103	59100	-10.15	20230602	28800	84.38	20220623	2.95	N	340570	500	44 억	1058576	N	N	0	N	N
78	20230616	130328	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	54600	-1000	5	-1.80	2562077500	46781	56.14	55700	56000	54200	72200	39000	55600	54767.48	13.02	0	-114	57133	56366	55333	54566	53533	56750	54950	45	16600	500	41140	100	1	8128000	4438	21.02	4.11	12	0.58	2598.00	13281.00	59100	20230602	-7.61	28800	20220623	89.58	59100	-7.61	20230602	34300	59.18	20230103	59100	-7.61	20230602	28800	89.58	20220623	2.95	N	340570	500	44 억	1058576	N	N	0	N	N
79	20230616	121009	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	54400	-1200	5	-2.16	2410473300	44008	52.81	55700	56000	54200	72200	39000	55600	54773.53	13.02	0	144	57133	56366	55333	54566	53533	56750	54950	45	16600	500	41140	100	1	8128000	4422	20.94	4.10	12	0.54	2598.00	13281.00	59100	20230602	-7.95	28800	20220623	88.89	59100	-7.95	20230602	34300	58.60	20230103	59100	-7.95	20230602	28800	88.89	20220623	2.95	N	340570	500	44 억	1058576	N	N	0	N	N
80	20230616	110208	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	54400	-1200	5	-2.16	1977377400	36046	43.26	55700	56000	54200	72200	39000	55600	54857.05	13.02	0	-773	57133	56366	55333	54566	53533	56750	54950	45	16600	500	41140	100	1	8128000	4422	20.94	4.10	12	0.44	2598.00	13281.00	59100	20230602	-7.95	28800	20220623	88.89	59100	-7.95	20230602	34300	58.60	20230103	59100	-7.95	20230602	28800	88.89	20220623	2.95	N	340570	500	44 억	1058576	N	N	0	N	N
81	20230616	100548	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	55100	-500	5	-0.90	869723400	15739	18.89	55700	56000	54700	72200	39000	55600	55259.13	13.02	0	-971	57133	56366	55333	54566	53533	56750	54950	45	16600	500	41140	100	1	8128000	4479	21.21	4.15	12	0.19	2598.00	13281.00	59100	20230602	-6.77	28800	20220623	91.32	59100	-6.77	20230602	34300	60.64	20230103	59100	-6.77	20230602	28800	91.32	20220623	2.95	N	340570	500	44 억	1058576	N	N	0	N	N
82	20230616	090435	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	55500	-100	5	-0.18	78285500	1408	1.69	55700	55700	55400	72200	39000	55600	55600.50	13.02	0	-672	57133	56366	55333	54566	53533	56750	54950	45	16600	500	41140	100	1	8128000	4511	21.36	4.18	12	0.02	2598.00	13281.00	59100	20230602	-6.09	28800	20220623	92.71	59100	-6.09	20230602	34300	61.81	20230103	59100	-6.09	20230602	28800	92.71	20220623	2.95	N	340570	500	44 억	1058576	N	N	0	N	N
83	20230615	151020	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	55600	500	2	0.91	4315149700	78212	145.77	55500	56100	54300	71600	38600	55100	55172.48	12.98	0	4245	57500	56300	55100	53900	52700	55700	53300	45	16500	500	40770	100	1	8128000	4519	21.40	4.19	12	0.96	2598.00	13281.00	59100	20230602	-5.92	28800	20220623	93.06	59100	-5.92	20230602	34300	62.10	20230103	59100	-5.92	20230602	28800	93.06	20220623	2.90	N	340570	500	44 억	1054609	N	N	0	N	N
84	20230615	141002	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	55900	800	2	1.45	3786927600	68710	128.06	55500	56100	54300	71600	38600	55100	55114.65	12.98	0	9771	57500	56300	55100	53900	52700	55700	53300	45	16500	500	40770	100	1	8128000	4544	21.52	4.21	12	0.85	2598.00	13281.00	59100	20230602	-5.41	28800	20220623	94.10	59100	-5.41	20230602	34300	62.97	20230103	59100	-5.41	20230602	28800	94.10	20220623	2.90	N	340570	500	44 억	1054609	N	N	0	N	N
85	20230615	131130	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	55500	400	2	0.73	3228689200	58698	109.40	55500	56000	54300	71600	38600	55100	55005.10	12.98	0	8081	57500	56300	55100	53900	52700	55700	53300	45	16500	500	40770	100	1	8128000	4511	21.36	4.18	12	0.72	2598.00	13281.00	59100	20230602	-6.09	28800	20220623	92.71	59100	-6.09	20230602	34300	61.81	20230103	59100	-6.09	20230602	28800	92.71	20220623	2.90	N	340570	500	44 억	1054609	N	N	0	N	N
86	20230615	120127	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	55500	400	2	0.73	2868112500	52202	97.30	55500	56000	54300	71600	38600	55100	54942.58	12.98	0	7796	57500	56300	55100	53900	52700	55700	53300	45	16500	500	40770	100	1	8128000	4511	21.36	4.18	12	0.64	2598.00	13281.00	59100	20230602	-6.09	28800	20220623	92.71	59100	-6.09	20230602	34300	61.81	20230103	59100	-6.09	20230602	28800	92.71	20220623	2.90	N	340570	500	44 억	1054609	N	N	0	N	N
87	20230615	110349	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	54800	-300	5	-0.54	2481619200	45202	84.25	55500	56000	54300	71600	38600	55100	54900.65	12.98	0	5978	57500	56300	55100	53900	52700	55700	53300	45	16500	500	40770	100	1	8128000	4454	21.09	4.13	12	0.56	2598.00	13281.00	59100	20230602	-7.28	28800	20220623	90.28	59100	-7.28	20230602	34300	59.77	20230103	59100	-7.28	20230602	28800	90.28	20220623	2.90	N	340570	500	44 억	1054609	N	N	0	N	N
88	20230611	184631	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	54400	300	2	0.55	4685225000	85729	43.73	54600	55600	53600	70300	37900	54100	54653.42	11.86	11789	17588	57966	56032	54966	53032	51966	55500	52500	45	16200	500	40030	100	1	8128000	4422	20.94	4.10	12	1.05	2598.00	13281.00	59100	20230602	-7.95	28800	20220623	88.89	59100	-7.95	20230602	34300	58.60	20230103	59100	-7.95	20230602	28800	88.89	20220623	2.96	N	340570	500	44 억	964266	N	N	0	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History