KissMeData/082800/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

36 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160618	58	100.00	KOSDAQ	제약	N	N	N	N	N	712	7	2	0.99	439866892	626413	200.23	705	719	685	916	494	705	702.20	1.12	0	177598	737	721	712	696	687	716	691	1205	211	500	420	1	1	241058577	1716	-4.02	1.58	12	0.26	-177.00	452.00	1877	20230209	-62.07	415	20220823	71.57	1877	-62.07	20230209	638	11.60	20230102	1877	-62.07	20230209	415	71.57	20220823	N	082800	500	1205 억	2706479	N	N	N	N
3	20230630	150621	57	100.00	KOSDAQ	제약	N	N	N	N	N	713	8	2	1.13	433804333	617899	197.51	705	719	685	916	494	705	702.06	1.12	0	176353	737	721	712	696	687	716	691	1205	211	500	420	1	1	241058577	1719	-4.03	1.58	12	0.26	-177.00	452.00	1877	20230209	-62.01	415	20220823	71.81	1877	-62.01	20230209	638	11.76	20230102	1877	-62.01	20230209	415	71.81	20220823	N	082800	500	1205 억	2706479	N	N	N	N
4	20230630	140619	57	100.00	KOSDAQ	제약	N	N	N	N	N	706	1	2	0.14	328116224	469813	150.17	705	710	685	916	494	705	698.40	1.12	0	169185	737	721	712	696	687	716	691	1205	211	500	420	1	1	241058577	1702	-3.99	1.56	12	0.19	-177.00	452.00	1877	20230209	-62.39	415	20220823	70.12	1877	-62.39	20230209	638	10.66	20230102	1877	-62.39	20230209	415	70.12	20220823	N	082800	500	1205 억	2706479	N	N	N	N
5	20230630	130621	57	100.00	KOSDAQ	제약	N	N	N	N	N	705	0	3	0.00	266094789	381704	122.01	705	710	685	916	494	705	697.12	1.12	0	107564	737	721	712	696	687	716	691	1205	211	500	420	1	1	241058577	1699	-3.98	1.56	12	0.16	-177.00	452.00	1877	20230209	-62.44	415	20220823	69.88	1877	-62.44	20230209	638	10.50	20230102	1877	-62.44	20230209	415	69.88	20220823	N	082800	500	1205 억	2706479	N	N	N	N
6	20230630	120618	57	100.00	KOSDAQ	제약	N	N	N	N	N	703	-2	5	-0.28	249030113	357394	114.24	705	710	685	916	494	705	696.79	1.12	0	97876	737	721	712	696	687	716	691	1205	211	500	420	1	1	241058577	1695	-3.97	1.56	12	0.15	-177.00	452.00	1877	20230209	-62.55	415	20220823	69.40	1877	-62.55	20230209	638	10.19	20230102	1877	-62.55	20230209	415	69.40	20220823	N	082800	500	1205 억	2706479	N	N	N	N
7	20230630	110620	57	100.00	KOSDAQ	제약	N	N	N	N	N	699	-6	5	-0.85	187641492	270041	86.32	705	710	685	916	494	705	694.86	1.12	0	60590	737	721	712	696	687	716	691	1205	211	500	420	1	1	241058577	1685	-3.95	1.55	12	0.11	-177.00	452.00	1877	20230209	-62.76	415	20220823	68.43	1877	-62.76	20230209	638	9.56	20230102	1877	-62.76	20230209	415	68.43	20220823	N	082800	500	1205 억	2706479	N	N	N	N
8	20230630	100620	57	100.00	KOSDAQ	제약	N	N	N	N	N	703	-2	5	-0.28	159016888	229106	73.23	705	710	685	916	494	705	694.08	1.12	0	49889	737	721	712	696	687	716	691	1205	211	500	420	1	1	241058577	1695	-3.97	1.56	12	0.10	-177.00	452.00	1877	20230209	-62.55	415	20220823	69.40	1877	-62.55	20230209	638	10.19	20230102	1877	-62.55	20230209	415	69.40	20220823	N	082800	500	1205 억	2706479	N	N	N	N
9	20230630	090621	57	100.00	KOSDAQ	제약	N	N	N	N	N	707	2	2	0.28	5103012	7229	2.31	705	710	703	916	494	705	705.91	1.12	0	-291	737	721	712	696	687	716	691	1205	211	500	420	1	1	241058577	1704	-3.99	1.56	12	0.00	-177.00	452.00	1877	20230209	-62.33	415	20220823	70.36	1877	-62.33	20230209	638	10.82	20230102	1877	-62.33	20230209	415	70.36	20220823	N	082800	500	1205 억	2706479	N	N	N	N
10	20230629	160620	57	100.00	KOSDAQ	제약	N	N	N	N	N	705	-9	5	-1.26	221820253	312746	72.93	728	728	703	928	500	714	709.27	1.13	0	-12120	736	725	719	708	702	722	705	1205	214	500	420	1	1	241058577	1699	-3.98	1.56	12	0.13	-177.00	452.00	1877	20230209	-62.44	415	20220823	69.88	1877	-62.44	20230209	638	10.50	20230102	1877	-62.44	20230209	415	69.88	20220823	N	082800	500	1205 억	2721883	N	N	N	N
11	20230629	150617	57	100.00	KOSDAQ	제약	N	N	N	N	N	707	-7	5	-0.98	202157392	284940	66.44	728	728	703	928	500	714	709.47	1.13	0	-17448	736	725	719	708	702	722	705	1205	214	500	420	1	1	241058577	1704	-3.99	1.56	12	0.12	-177.00	452.00	1877	20230209	-62.33	415	20220823	70.36	1877	-62.33	20230209	638	10.82	20230102	1877	-62.33	20230209	415	70.36	20220823	N	082800	500	1205 억	2721883	N	N	N	N
12	20230629	140616	57	100.00	KOSDAQ	제약	N	N	N	N	N	713	-1	5	-0.14	164990149	232311	54.17	728	728	703	928	500	714	710.21	1.13	0	-21442	736	725	719	708	702	722	705	1205	214	500	420	1	1	241058577	1719	-4.03	1.58	12	0.10	-177.00	452.00	1877	20230209	-62.01	415	20220823	71.81	1877	-62.01	20230209	638	11.76	20230102	1877	-62.01	20230209	415	71.81	20220823	N	082800	500	1205 억	2721883	N	N	N	N
13	20230629	130616	57	100.00	KOSDAQ	제약	N	N	N	N	N	713	-1	5	-0.14	151514383	213362	49.75	728	728	703	928	500	714	710.13	1.13	0	-17715	736	725	719	708	702	722	705	1205	214	500	420	1	1	241058577	1719	-4.03	1.58	12	0.09	-177.00	452.00	1877	20230209	-62.01	415	20220823	71.81	1877	-62.01	20230209	638	11.76	20230102	1877	-62.01	20230209	415	71.81	20220823	N	082800	500	1205 억	2721883	N	N	N	N
14	20230629	120618	57	100.00	KOSDAQ	제약	N	N	N	N	N	715	1	2	0.14	132462203	186658	43.52	728	728	703	928	500	714	709.65	1.13	0	-17653	736	725	719	708	702	722	705	1205	214	500	420	1	1	241058577	1724	-4.04	1.58	12	0.08	-177.00	452.00	1877	20230209	-61.91	415	20220823	72.29	1877	-61.91	20230209	638	12.07	20230102	1877	-61.91	20230209	415	72.29	20220823	N	082800	500	1205 억	2721883	N	N	N	N
15	20230629	110619	57	100.00	KOSDAQ	제약	N	N	N	N	N	704	-10	5	-1.40	113714099	160142	37.34	728	728	703	928	500	714	710.08	1.13	0	-19701	736	725	719	708	702	722	705	1205	214	500	420	1	1	241058577	1697	-3.98	1.56	12	0.07	-177.00	452.00	1877	20230209	-62.49	415	20220823	69.64	1877	-62.49	20230209	638	10.34	20230102	1877	-62.49	20230209	415	69.64	20220823	N	082800	500	1205 억	2721883	N	N	N	N
16	20230629	100619	57	100.00	KOSDAQ	제약	N	N	N	N	N	709	-5	5	-0.70	59910715	84010	19.59	728	728	709	928	500	714	713.14	1.13	0	-11554	736	725	719	708	702	722	705	1205	214	500	420	1	1	241058577	1709	-4.01	1.57	12	0.03	-177.00	452.00	1877	20230209	-62.23	415	20220823	70.84	1877	-62.23	20230209	638	11.13	20230102	1877	-62.23	20230209	415	70.84	20220823	N	082800	500	1205 억	2721883	N	N	N	N
17	20230629	090603	57	100.00	KOSDAQ	제약	N	N	N	N	N	724	10	2	1.40	1094259	1512	0.35	728	728	716	928	500	714	723.72	1.13	0	-758	736	725	719	708	702	722	705	1205	214	500	420	1	1	241058577	1745	-4.09	1.60	12	0.00	-177.00	452.00	1877	20230209	-61.43	415	20220823	74.46	1877	-61.43	20230209	638	13.48	20230102	1877	-61.43	20230209	415	74.46	20220823	N	082800	500	1205 억	2721883	N	N	N	N
18	20230628	160610	57	100.00	KOSDAQ	제약	N	N	N	N	N	714	0	3	0.00	308146764	427915	63.49	720	730	713	928	500	714	720.12	1.08	0	114433	758	735	723	700	688	730	695	1205	214	500	420	1	1	241058577	1721	-4.03	1.58	12	0.18	-177.00	452.00	1877	20230209	-61.96	415	20220823	72.05	1877	-61.96	20230209	638	11.91	20230102	1877	-61.96	20230209	415	72.05	20220823	N	082800	500	1205 억	2607450	N	N	N	N
19	20230628	150615	57	100.00	KOSDAQ	제약	N	N	N	N	N	720	6	2	0.84	291973458	405289	60.13	720	730	713	928	500	714	720.41	1.08	0	116354	758	735	723	700	688	730	695	1205	214	500	420	1	1	241058577	1736	-4.07	1.59	12	0.17	-177.00	452.00	1877	20230209	-61.64	415	20220823	73.49	1877	-61.64	20230209	638	12.85	20230102	1877	-61.64	20230209	415	73.49	20220823	N	082800	500	1205 억	2607450	N	N	N	N
20	20230628	140612	57	100.00	KOSDAQ	제약	N	N	N	N	N	721	7	2	0.98	257184672	356907	52.95	720	730	713	928	500	714	720.59	1.08	0	107042	758	735	723	700	688	730	695	1205	214	500	420	1	1	241058577	1738	-4.07	1.60	12	0.15	-177.00	452.00	1877	20230209	-61.59	415	20220823	73.73	1877	-61.59	20230209	638	13.01	20230102	1877	-61.59	20230209	415	73.73	20220823	N	082800	500	1205 억	2607450	N	N	N	N
21	20230628	130614	57	100.00	KOSDAQ	제약	N	N	N	N	N	723	9	2	1.26	217349489	301625	44.75	720	730	713	928	500	714	720.60	1.08	0	97647	758	735	723	700	688	730	695	1205	214	500	420	1	1	241058577	1743	-4.08	1.60	12	0.13	-177.00	452.00	1877	20230209	-61.48	415	20220823	74.22	1877	-61.48	20230209	638	13.32	20230102	1877	-61.48	20230209	415	74.22	20220823	N	082800	500	1205 억	2607450	N	N	N	N
22	20230628	120604	57	100.00	KOSDAQ	제약	N	N	N	N	N	729	15	2	2.10	200115466	277875	41.23	720	730	713	928	500	714	720.16	1.08	0	88697	758	735	723	700	688	730	695	1205	214	500	420	1	1	241058577	1757	-4.12	1.61	12	0.12	-177.00	452.00	1877	20230209	-61.16	415	20220823	75.66	1877	-61.16	20230209	638	14.26	20230102	1877	-61.16	20230209	415	75.66	20220823	N	082800	500	1205 억	2607450	N	N	N	N
23	20230628	110617	57	100.00	KOSDAQ	제약	N	N	N	N	N	722	8	2	1.12	160448607	223267	33.12	720	727	713	928	500	714	718.64	1.08	0	65075	758	735	723	700	688	730	695	1205	214	500	420	1	1	241058577	1740	-4.08	1.60	12	0.09	-177.00	452.00	1877	20230209	-61.53	415	20220823	73.98	1877	-61.53	20230209	638	13.17	20230102	1877	-61.53	20230209	415	73.98	20220823	N	082800	500	1205 억	2607450	N	N	N	N
24	20230628	100618	57	100.00	KOSDAQ	제약	N	N	N	N	N	717	3	2	0.42	91838895	127778	18.96	720	727	713	928	500	714	718.74	1.08	0	36028	758	735	723	700	688	730	695	1205	214	500	420	1	1	241058577	1728	-4.05	1.59	12	0.05	-177.00	452.00	1877	20230209	-61.80	415	20220823	72.77	1877	-61.80	20230209	638	12.38	20230102	1877	-61.80	20230209	415	72.77	20220823	N	082800	500	1205 억	2607450	N	N	N	N
25	20230628	090615	57	100.00	KOSDAQ	제약	N	N	N	N	N	715	1	2	0.14	10048026	14030	2.08	720	720	715	928	500	714	716.18	1.08	0	5197	758	735	723	700	688	730	695	1205	214	500	420	1	1	241058577	1724	-4.04	1.58	12	0.01	-177.00	452.00	1877	20230209	-61.91	415	20220823	72.29	1877	-61.91	20230209	638	12.07	20230102	1877	-61.91	20230209	415	72.29	20220823	N	082800	500	1205 억	2607450	N	N	N	N
26	20230627	160614	57	100.00	KOSDAQ	제약	N	N	N	N	N	714	-25	5	-3.38	484682076	672676	145.28	746	746	711	960	518	739	720.49	1.05	0	68030	767	753	746	732	725	749	728	1205	221	500	440	1	1	241058577	1721	-4.03	1.58	12	0.28	-177.00	452.00	1877	20230209	-61.96	415	20220823	72.05	1877	-61.96	20230209	638	11.91	20230102	1877	-61.96	20230209	415	72.05	20220823	N	082800	500	1205 억	2539420	N	N	N	N
27	20230627	150618	57	100.00	KOSDAQ	제약	N	N	N	N	N	713	-26	5	-3.52	456815422	633641	136.85	746	746	711	960	518	739	720.89	1.05	0	64798	767	753	746	732	725	749	728	1205	221	500	440	1	1	241058577	1719	-4.03	1.58	12	0.26	-177.00	452.00	1877	20230209	-62.01	415	20220823	71.81	1877	-62.01	20230209	638	11.76	20230102	1877	-62.01	20230209	415	71.81	20220823	N	082800	500	1205 억	2539420	N	N	N	N
28	20230627	140625	57	100.00	KOSDAQ	제약	N	N	N	N	N	718	-21	5	-2.84	349115315	482748	104.26	746	746	712	960	518	739	723.13	1.05	0	46391	767	753	746	732	725	749	728	1205	221	500	440	1	1	241058577	1731	-4.06	1.59	12	0.20	-177.00	452.00	1877	20230209	-61.75	415	20220823	73.01	1877	-61.75	20230209	638	12.54	20230102	1877	-61.75	20230209	415	73.01	20220823	N	082800	500	1205 억	2539420	N	N	N	N
29	20230627	130623	57	100.00	KOSDAQ	제약	N	N	N	N	N	719	-20	5	-2.71	312852415	432256	93.35	746	746	712	960	518	739	723.71	1.05	0	40689	767	753	746	732	725	749	728	1205	221	500	440	1	1	241058577	1733	-4.06	1.59	12	0.18	-177.00	452.00	1877	20230209	-61.69	415	20220823	73.25	1877	-61.69	20230209	638	12.70	20230102	1877	-61.69	20230209	415	73.25	20220823	N	082800	500	1205 억	2539420	N	N	N	N
30	20230627	120625	57	100.00	KOSDAQ	제약	N	N	N	N	N	724	-15	5	-2.03	292517116	403993	87.25	746	746	712	960	518	739	724.01	1.05	0	35379	767	753	746	732	725	749	728	1205	221	500	440	1	1	241058577	1745	-4.09	1.60	12	0.17	-177.00	452.00	1877	20230209	-61.43	415	20220823	74.46	1877	-61.43	20230209	638	13.48	20230102	1877	-61.43	20230209	415	74.46	20220823	N	082800	500	1205 억	2539420	N	N	N	N
31	20230627	110629	57	100.00	KOSDAQ	제약	N	N	N	N	N	719	-20	5	-2.71	251902831	347552	75.06	746	746	712	960	518	739	724.73	1.05	0	22928	767	753	746	732	725	749	728	1205	221	500	440	1	1	241058577	1733	-4.06	1.59	12	0.14	-177.00	452.00	1877	20230209	-61.69	415	20220823	73.25	1877	-61.69	20230209	638	12.70	20230102	1877	-61.69	20230209	415	73.25	20220823	N	082800	500	1205 억	2539420	N	N	N	N
32	20230627	100611	57	100.00	KOSDAQ	제약	N	N	N	N	N	724	-15	5	-2.03	159266697	218908	47.28	746	746	712	960	518	739	727.47	1.05	0	10931	767	753	746	732	725	749	728	1205	221	500	440	1	1	241058577	1745	-4.09	1.60	12	0.09	-177.00	452.00	1877	20230209	-61.43	415	20220823	74.46	1877	-61.43	20230209	638	13.48	20230102	1877	-61.43	20230209	415	74.46	20220823	N	082800	500	1205 억	2539420	N	N	N	N
33	20230627	090615	57	100.00	KOSDAQ	제약	N	N	N	N	N	745	6	2	0.81	7002054	9461	2.04	746	746	738	960	518	739	740.31	1.05	0	-1125	767	753	746	732	725	749	728	1205	221	500	440	1	1	241058577	1796	-4.21	1.65	12	0.00	-177.00	452.00	1877	20230209	-60.31	415	20220823	79.52	1877	-60.31	20230209	638	16.77	20230102	1877	-60.31	20230209	415	79.52	20220823	N	082800	500	1205 억	2539420	N	N	N	N
34	20230626	160612	57	100.00	KOSDAQ	제약	N	N	N	N	N	739	-21	5	-2.76	343530276	461215	82.97	760	760	739	988	532	760	744.84	1.06	0	-13564	791	775	764	748	737	783	756	1205	228	500	450	1	1	241058577	1781	-4.18	1.63	12	0.19	-177.00	452.00	1877	20230209	-60.63	415	20220823	78.07	1877	-60.63	20230209	638	15.83	20230102	1877	-60.63	20230209	415	78.07	20220823	N	082800	500	1205 억	2552041	N	N	N	N
35	20230626	150617	57	100.00	KOSDAQ	제약	N	N	N	N	N	742	-18	5	-2.37	311993842	418626	75.31	760	760	740	988	532	760	745.28	1.06	0	-13664	791	775	764	748	737	783	756	1205	228	500	450	1	1	241058577	1789	-4.19	1.64	12	0.17	-177.00	452.00	1877	20230209	-60.47	415	20220823	78.80	1877	-60.47	20230209	638	16.30	20230102	1877	-60.47	20230209	415	78.80	20220823	N	082800	500	1205 억	2552041	N	N	N	N
36	20230626	140617	57	100.00	KOSDAQ	제약	N	N	N	N	N	742	-18	5	-2.37	261645945	350707	63.09	760	760	740	988	532	760	746.05	1.06	0	-7319	791	775	764	748	737	783	756	1205	228	500	450	1	1	241058577	1789	-4.19	1.64	12	0.15	-177.00	452.00	1877	20230209	-60.47	415	20220823	78.80	1877	-60.47	20230209	638	16.30	20230102	1877	-60.47	20230209	415	78.80	20220823	N	082800	500	1205 억	2552041	N	N	N	N
37	20230626	130614	57	100.00	KOSDAQ	제약	N	N	N	N	N	743	-17	5	-2.24	220837595	295826	53.22	760	760	740	988	532	760	746.51	1.06	0	-10240	791	775	764	748	737	783	756	1205	228	500	450	1	1	241058577	1791	-4.20	1.64	12	0.12	-177.00	452.00	1877	20230209	-60.42	415	20220823	79.04	1877	-60.42	20230209	638	16.46	20230102	1877	-60.42	20230209	415	79.04	20220823	N	082800	500	1205 억	2552041	N	N	N	N
38	20230626	120613	57	100.00	KOSDAQ	제약	N	N	N	N	N	746	-14	5	-1.84	185643246	248524	44.71	760	760	740	988	532	760	746.98	1.06	0	-4531	791	775	764	748	737	783	756	1205	228	500	450	1	1	241058577	1798	-4.21	1.65	12	0.10	-177.00	452.00	1877	20230209	-60.26	415	20220823	79.76	1877	-60.26	20230209	638	16.93	20230102	1877	-60.26	20230209	415	79.76	20220823	N	082800	500	1205 억	2552041	N	N	N	N
39	20230626	110613	57	100.00	KOSDAQ	제약	N	N	N	N	N	745	-15	5	-1.97	154197131	206408	37.13	760	760	740	988	532	760	747.05	1.06	0	288	791	775	764	748	737	783	756	1205	228	500	450	1	1	241058577	1796	-4.21	1.65	12	0.09	-177.00	452.00	1877	20230209	-60.31	415	20220823	79.52	1877	-60.31	20230209	638	16.77	20230102	1877	-60.31	20230209	415	79.52	20220823	N	082800	500	1205 억	2552041	N	N	N	N
40	20230626	100613	57	100.00	KOSDAQ	제약	N	N	N	N	N	750	-10	5	-1.32	97485152	130413	23.46	760	760	740	988	532	760	747.51	1.06	0	-23325	791	775	764	748	737	783	756	1205	228	500	450	1	1	241058577	1808	-4.24	1.66	12	0.05	-177.00	452.00	1877	20230209	-60.04	415	20220823	80.72	1877	-60.04	20230209	638	17.55	20230102	1877	-60.04	20230209	415	80.72	20220823	N	082800	500	1205 억	2552041	N	N	N	N
41	20230626	090615	57	100.00	KOSDAQ	제약	N	N	N	N	N	741	-19	5	-2.50	43449574	58019	10.44	760	760	740	988	532	760	748.89	1.06	0	-14765	791	775	764	748	737	783	756	1205	228	500	450	1	1	241058577	1786	-4.19	1.64	12	0.02	-177.00	452.00	1877	20230209	-60.52	415	20220823	78.55	1877	-60.52	20230209	638	16.14	20230102	1877	-60.52	20230209	415	78.55	20220823	N	082800	500	1205 억	2552041	N	N	N	N
42	20230623	171532	57	100.00	KOSDAQ	제약	N	N	N	N	N	760	9	2	1.20	423368945	554158	110.20	755	780	753	976	526	751	764.00	1.08	0	-52030	769	760	748	739	727	764	743	1205	225	500	450	1	1	241058577	1832	-4.29	1.68	12	0.23	-177.00	452.00	1877	20230209	-59.51	415	20220823	83.13	1877	-59.51	20230209	638	19.12	20230102	1877	-59.51	20230209	415	83.13	20220823	N	082800	500	1205 억	2604071	N	N	N	N
43	20230623	140510	57	100.00	KOSDAQ	제약	N	N	N	N	N	759	8	2	1.07	376234135	492008	97.84	755	780	753	976	526	751	764.69	1.08	0	-47424	769	760	748	739	727	764	743	1205	225	500	450	1	1	241058577	1830	-4.29	1.68	12	0.20	-177.00	452.00	1877	20230209	-59.56	415	20220823	82.89	1877	-59.56	20230209	638	18.97	20230102	1877	-59.56	20230209	415	82.89	20220823	N	082800	500	1205 억	2604071	N	N	N	N
44	20230622	160640	57	100.00	KOSDAQ	제약	N	N	N	N	N	751	3	2	0.40	371830867	497006	82.05	749	757	736	972	524	748	748.14	1.07	0	34203	784	766	755	737	726	760	731	1205	224	500	440	1	1	241058577	1810	-4.24	1.66	12	0.21	-177.00	452.00	1877	20230209	-59.99	415	20220823	80.96	1877	-59.99	20230209	638	17.71	20230102	1877	-59.99	20230209	415	80.96	20220823	N	082800	500	1205 억	2569866	N	N	N	N
45	20230622	150707	57	100.00	KOSDAQ	제약	N	N	N	N	N	748	0	3	0.00	355660030	475462	78.49	749	757	736	972	524	748	748.03	1.07	0	33502	784	766	755	737	726	760	731	1205	224	500	440	1	1	241058577	1803	-4.23	1.65	12	0.20	-177.00	452.00	1877	20230209	-60.15	415	20220823	80.24	1877	-60.15	20230209	638	17.24	20230102	1877	-60.15	20230209	415	80.24	20220823	N	082800	500	1205 억	2569866	N	N	N	N
46	20230622	140909	57	100.00	KOSDAQ	제약	N	N	N	N	N	749	1	2	0.13	300974577	402614	66.47	749	757	736	972	524	748	747.55	1.07	0	40478	784	766	755	737	726	760	731	1205	224	500	440	1	1	241058577	1806	-4.23	1.66	12	0.17	-177.00	452.00	1877	20230209	-60.10	415	20220823	80.48	1877	-60.10	20230209	638	17.40	20230102	1877	-60.10	20230209	415	80.48	20220823	N	082800	500	1205 억	2569866	N	N	N	N
47	20230622	130112	57	100.00	KOSDAQ	제약	N	N	N	N	N	751	3	2	0.40	233890600	313570	51.77	749	757	736	972	524	748	745.90	1.07	0	27370	784	766	755	737	726	760	731	1205	224	500	440	1	1	241058577	1810	-4.24	1.66	12	0.13	-177.00	452.00	1877	20230209	-59.99	415	20220823	80.96	1877	-59.99	20230209	638	17.71	20230102	1877	-59.99	20230209	415	80.96	20220823	N	082800	500	1205 억	2569866	N	N	N	N
48	20230622	120947	57	100.00	KOSDAQ	제약	N	N	N	N	N	746	-2	5	-0.27	194357087	260707	43.04	749	757	736	972	524	748	745.50	1.07	0	37125	784	766	755	737	726	760	731	1205	224	500	440	1	1	241058577	1798	-4.21	1.65	12	0.11	-177.00	452.00	1877	20230209	-60.26	415	20220823	79.76	1877	-60.26	20230209	638	16.93	20230102	1877	-60.26	20230209	415	79.76	20220823	N	082800	500	1205 억	2569866	N	N	N	N
49	20230622	110220	57	100.00	KOSDAQ	제약	N	N	N	N	N	745	-3	5	-0.40	146416749	196313	32.41	749	757	736	972	524	748	745.83	1.07	0	40899	784	766	755	737	726	760	731	1205	224	500	440	1	1	241058577	1796	-4.21	1.65	12	0.08	-177.00	452.00	1877	20230209	-60.31	415	20220823	79.52	1877	-60.31	20230209	638	16.77	20230102	1877	-60.31	20230209	415	79.52	20220823	N	082800	500	1205 억	2569866	N	N	N	N
50	20230622	100909	57	100.00	KOSDAQ	제약	N	N	N	N	N	747	-1	5	-0.13	89737280	120646	19.92	749	749	736	972	524	748	743.81	1.07	0	11051	784	766	755	737	726	760	731	1205	224	500	440	1	1	241058577	1801	-4.22	1.65	12	0.05	-177.00	452.00	1877	20230209	-60.20	415	20220823	80.00	1877	-60.20	20230209	638	17.08	20230102	1877	-60.20	20230209	415	80.00	20220823	N	082800	500	1205 억	2569866	N	N	N	N
51	20230622	090429	57	100.00	KOSDAQ	제약	N	N	N	N	N	745	-3	5	-0.40	10949798	14705	2.43	749	749	739	972	524	748	744.63	1.07	0	-6666	784	766	755	737	726	760	731	1205	224	500	440	1	1	241058577	1796	-4.21	1.65	12	0.01	-177.00	452.00	1877	20230209	-60.31	415	20220823	79.52	1877	-60.31	20230209	638	16.77	20230102	1877	-60.31	20230209	415	79.52	20220823	N	082800	500	1205 억	2569866	N	N	N	N
52	20230621	160626	57	100.00	KOSDAQ	제약	N	N	N	N	N	748	-16	5	-2.09	450656326	598290	53.92	764	773	744	993	535	764	753.24	1.08	0	-33649	820	792	773	745	726	782	735	1205	229	500	450	1	1	241058577	1803	-4.23	1.65	12	0.25	-177.00	452.00	1877	20230209	-60.15	415	20220823	80.24	1877	-60.15	20230209	638	17.24	20230102	1877	-60.15	20230209	415	80.24	20220823	N	082800	500	1205 억	2603515	N	N	N	N
53	20230621	150107	57	100.00	KOSDAQ	제약	N	N	N	N	N	747	-17	5	-2.23	405568142	538015	48.48	764	773	744	993	535	764	753.82	1.08	0	-32535	820	792	773	745	726	782	735	1205	229	500	450	1	1	241058577	1801	-4.22	1.65	12	0.22	-177.00	452.00	1877	20230209	-60.20	415	20220823	80.00	1877	-60.20	20230209	638	17.08	20230102	1877	-60.20	20230209	415	80.00	20220823	N	082800	500	1205 억	2603515	N	N	N	N
54	20230621	140307	57	100.00	KOSDAQ	제약	N	N	N	N	N	749	-15	5	-1.96	287341415	379760	34.22	764	773	744	993	535	764	756.64	1.08	0	-38421	820	792	773	745	726	782	735	1205	229	500	450	1	1	241058577	1806	-4.23	1.66	12	0.16	-177.00	452.00	1877	20230209	-60.10	415	20220823	80.48	1877	-60.10	20230209	638	17.40	20230102	1877	-60.10	20230209	415	80.48	20220823	N	082800	500	1205 억	2603515	N	N	N	N
55	20230621	130639	57	100.00	KOSDAQ	제약	N	N	N	N	N	749	-15	5	-1.96	266378372	351753	31.70	764	773	744	993	535	764	757.29	1.08	0	-41421	820	792	773	745	726	782	735	1205	229	500	450	1	1	241058577	1806	-4.23	1.66	12	0.15	-177.00	452.00	1877	20230209	-60.10	415	20220823	80.48	1877	-60.10	20230209	638	17.40	20230102	1877	-60.10	20230209	415	80.48	20220823	N	082800	500	1205 억	2603515	N	N	N	N
56	20230621	120531	57	100.00	KOSDAQ	제약	N	N	N	N	N	750	-14	5	-1.83	239769495	316227	28.50	764	773	744	993	535	764	758.22	1.08	0	-38816	820	792	773	745	726	782	735	1205	229	500	450	1	1	241058577	1808	-4.24	1.66	12	0.13	-177.00	452.00	1877	20230209	-60.04	415	20220823	80.72	1877	-60.04	20230209	638	17.55	20230102	1877	-60.04	20230209	415	80.72	20220823	N	082800	500	1205 억	2603515	N	N	N	N
57	20230621	110907	57	100.00	KOSDAQ	제약	N	N	N	N	N	761	-3	5	-0.39	134320130	175751	15.84	764	773	758	993	535	764	764.26	1.08	0	6837	820	792	773	745	726	782	735	1205	229	500	450	1	1	241058577	1834	-4.30	1.68	12	0.07	-177.00	452.00	1877	20230209	-59.46	415	20220823	83.37	1877	-59.46	20230209	638	19.28	20230102	1877	-59.46	20230209	415	83.37	20220823	N	082800	500	1205 억	2603515	N	N	N	N
58	20230621	100252	57	100.00	KOSDAQ	제약	N	N	N	N	N	766	2	2	0.26	83303242	108885	9.81	764	773	760	993	535	764	765.06	1.08	0	15161	820	792	773	745	726	782	735	1205	229	500	450	1	1	241058577	1847	-4.33	1.69	12	0.05	-177.00	452.00	1877	20230209	-59.19	415	20220823	84.58	1877	-59.19	20230209	638	20.06	20230102	1877	-59.19	20230209	415	84.58	20220823	N	082800	500	1205 억	2603515	N	N	N	N
59	20230621	090522	57	100.00	KOSDAQ	제약	N	N	N	N	N	770	6	2	0.79	3468801	4531	0.41	764	770	763	993	535	764	765.57	1.08	0	2605	820	792	773	745	726	782	735	1205	229	500	450	1	1	241058577	1856	-4.35	1.70	12	0.00	-177.00	452.00	1877	20230209	-58.98	415	20220823	85.54	1877	-58.98	20230209	638	20.69	20230102	1877	-58.98	20230209	415	85.54	20220823	N	082800	500	1205 억	2603515	N	N	N	N
60	20230620	160154	57	100.00	KOSDAQ	제약	N	N	N	N	N	764	-25	5	-3.17	837685456	1099289	139.16	800	801	754	1025	553	789	762.02	1.09	0	-17663	811	799	793	781	775	797	779	1205	236	500	470	1	1	241058577	1842	-4.32	1.69	12	0.46	-177.00	452.00	1877	20230209	-59.30	415	20220823	84.10	1877	-59.30	20230209	638	19.75	20230102	1877	-59.30	20230209	415	84.10	20220823	N	082800	500	1205 억	2621178	N	N	N	N
61	20230620	150851	57	100.00	KOSDAQ	제약	N	N	N	N	N	768	-21	5	-2.66	819795261	1075900	136.20	800	801	754	1025	553	789	761.96	1.09	0	-25865	811	799	793	781	775	797	779	1205	236	500	470	1	1	241058577	1851	-4.34	1.70	12	0.45	-177.00	452.00	1877	20230209	-59.08	415	20220823	85.06	1877	-59.08	20230209	638	20.38	20230102	1877	-59.08	20230209	415	85.06	20220823	N	082800	500	1205 억	2621178	N	N	N	N
62	20230620	140654	57	100.00	KOSDAQ	제약	N	N	N	N	N	755	-34	5	-4.31	702814288	922785	116.82	800	801	755	1025	553	789	761.62	1.09	0	-67657	811	799	793	781	775	797	779	1205	236	500	470	1	1	241058577	1820	-4.27	1.67	12	0.38	-177.00	452.00	1877	20230209	-59.78	415	20220823	81.93	1877	-59.78	20230209	638	18.34	20230102	1877	-59.78	20230209	415	81.93	20220823	N	082800	500	1205 억	2621178	N	N	N	N
63	20230620	130914	57	100.00	KOSDAQ	제약	N	N	N	N	N	758	-31	5	-3.93	583110756	764685	96.80	800	801	756	1025	553	789	762.55	1.09	0	-65305	811	799	793	781	775	797	779	1205	236	500	470	1	1	241058577	1827	-4.28	1.68	12	0.32	-177.00	452.00	1877	20230209	-59.62	415	20220823	82.65	1877	-59.62	20230209	638	18.81	20230102	1877	-59.62	20230209	415	82.65	20220823	N	082800	500	1205 억	2621178	N	N	N	N
64	20230620	120225	57	100.00	KOSDAQ	제약	N	N	N	N	N	761	-28	5	-3.55	542156548	710716	89.97	800	801	756	1025	553	789	762.83	1.09	0	-70156	811	799	793	781	775	797	779	1205	236	500	470	1	1	241058577	1834	-4.30	1.68	12	0.29	-177.00	452.00	1877	20230209	-59.46	415	20220823	83.37	1877	-59.46	20230209	638	19.28	20230102	1877	-59.46	20230209	415	83.37	20220823	N	082800	500	1205 억	2621178	N	N	N	N
65	20230620	110813	57	100.00	KOSDAQ	제약	N	N	N	N	N	757	-32	5	-4.06	487108641	638149	80.78	800	801	756	1025	553	789	763.31	1.09	0	-58352	811	799	793	781	775	797	779	1205	236	500	470	1	1	241058577	1825	-4.28	1.67	12	0.26	-177.00	452.00	1877	20230209	-59.67	415	20220823	82.41	1877	-59.67	20230209	638	18.65	20230102	1877	-59.67	20230209	415	82.41	20220823	N	082800	500	1205 억	2621178	N	N	N	N
66	20230620	100254	57	100.00	KOSDAQ	제약	N	N	N	N	N	764	-25	5	-3.17	324817289	423988	53.67	800	801	756	1025	553	789	766.10	1.09	0	-44967	811	799	793	781	775	797	779	1205	236	500	470	1	1	241058577	1842	-4.32	1.69	12	0.18	-177.00	452.00	1877	20230209	-59.30	415	20220823	84.10	1877	-59.30	20230209	638	19.75	20230102	1877	-59.30	20230209	415	84.10	20220823	N	082800	500	1205 억	2621178	N	N	N	N
67	20230620	090716	57	100.00	KOSDAQ	제약	N	N	N	N	N	771	-18	5	-2.28	75318675	96670	12.24	800	801	766	1025	553	789	779.13	1.09	0	-31469	811	799	793	781	775	797	779	1205	236	500	470	1	1	241058577	1859	-4.36	1.71	12	0.04	-177.00	452.00	1877	20230209	-58.92	415	20220823	85.78	1877	-58.92	20230209	638	20.85	20230102	1877	-58.92	20230209	415	85.78	20220823	N	082800	500	1205 억	2621178	N	N	N	N
68	20230619	160253	57	100.00	KOSDAQ	제약	N	N	N	N	N	789	-17	5	-2.11	623195290	787094	198.65	800	805	787	1047	565	806	791.77	1.08	0	41837	834	819	809	794	784	815	790	1205	241	500	480	1	1	241058577	1902	-4.46	1.75	12	0.33	-177.00	452.00	1877	20230209	-57.96	415	20220823	90.12	1877	-57.96	20230209	638	23.67	20230102	1877	-57.96	20230209	415	90.12	20220823	N	082800	500	1205 억	2602816	N	N	N	N
69	20230619	150407	57	100.00	KOSDAQ	제약	N	N	N	N	N	794	-12	5	-1.49	580964058	733866	185.22	800	805	787	1047	565	806	791.65	1.08	0	31438	834	819	809	794	784	815	790	1205	241	500	480	1	1	241058577	1914	-4.49	1.76	12	0.30	-177.00	452.00	1877	20230209	-57.70	415	20220823	91.33	1877	-57.70	20230209	638	24.45	20230102	1877	-57.70	20230209	415	91.33	20220823	N	082800	500	1205 억	2602816	N	N	N	N
70	20230619	140424	57	100.00	KOSDAQ	제약	N	N	N	N	N	791	-15	5	-1.86	491951671	621184	156.78	800	805	787	1047	565	806	791.96	1.08	0	-2049	834	819	809	794	784	815	790	1205	241	500	480	1	1	241058577	1907	-4.47	1.75	12	0.26	-177.00	452.00	1877	20230209	-57.86	415	20220823	90.60	1877	-57.86	20230209	638	23.98	20230102	1877	-57.86	20230209	415	90.60	20220823	N	082800	500	1205 억	2602816	N	N	N	N
71	20230619	130657	57	100.00	KOSDAQ	제약	N	N	N	N	N	794	-12	5	-1.49	469926635	593408	149.77	800	805	787	1047	565	806	791.91	1.08	0	-913	834	819	809	794	784	815	790	1205	241	500	480	1	1	241058577	1914	-4.49	1.76	12	0.25	-177.00	452.00	1877	20230209	-57.70	415	20220823	91.33	1877	-57.70	20230209	638	24.45	20230102	1877	-57.70	20230209	415	91.33	20220823	N	082800	500	1205 억	2602816	N	N	N	N
72	20230619	120535	57	100.00	KOSDAQ	제약	N	N	N	N	N	791	-15	5	-1.86	369426853	466182	117.66	800	805	790	1047	565	806	792.45	1.08	0	-5601	834	819	809	794	784	815	790	1205	241	500	480	1	1	241058577	1907	-4.47	1.75	12	0.19	-177.00	452.00	1877	20230209	-57.86	415	20220823	90.60	1877	-57.86	20230209	638	23.98	20230102	1877	-57.86	20230209	415	90.60	20220823	N	082800	500	1205 억	2602816	N	N	N	N
73	20230619	110110	57	100.00	KOSDAQ	제약	N	N	N	N	N	791	-15	5	-1.86	287204396	362325	91.45	800	805	790	1047	565	806	792.67	1.08	0	-7968	834	819	809	794	784	815	790	1205	241	500	480	1	1	241058577	1907	-4.47	1.75	12	0.15	-177.00	452.00	1877	20230209	-57.86	415	20220823	90.60	1877	-57.86	20230209	638	23.98	20230102	1877	-57.86	20230209	415	90.60	20220823	N	082800	500	1205 억	2602816	N	N	N	N
74	20230619	100932	57	100.00	KOSDAQ	제약	N	N	N	N	N	794	-12	5	-1.49	184618140	232687	58.73	800	805	790	1047	565	806	793.42	1.08	0	-5965	834	819	809	794	784	815	790	1205	241	500	480	1	1	241058577	1914	-4.49	1.76	12	0.10	-177.00	452.00	1877	20230209	-57.70	415	20220823	91.33	1877	-57.70	20230209	638	24.45	20230102	1877	-57.70	20230209	415	91.33	20220823	N	082800	500	1205 억	2602816	N	N	N	N
75	20230619	090729	57	100.00	KOSDAQ	제약	N	N	N	N	N	792	-14	5	-1.74	27280600	34242	8.64	800	805	792	1047	565	806	796.70	1.08	0	334	834	819	809	794	784	815	790	1205	241	500	480	1	1	241058577	1909	-4.47	1.75	12	0.01	-177.00	452.00	1877	20230209	-57.81	415	20220823	90.84	1877	-57.81	20230209	638	24.14	20230102	1877	-57.81	20230209	415	90.84	20220823	N	082800	500	1205 억	2602816	N	N	N	N
76	20230616	160331	57	100.00	KOSDAQ	제약	N	N	N	N	N	806	3	2	0.37	319072558	395956	67.26	816	824	799	1043	563	803	805.83	1.08	0	7955	843	823	809	789	775	816	782	1205	240	500	480	1	1	241058577	1943	-4.55	1.78	12	0.16	-177.00	452.00	1877	20230209	-57.06	415	20220823	94.22	1877	-57.06	20230209	638	26.33	20230102	1877	-57.06	20230209	415	94.22	20220823	N	082800	500	1205 억	2594861	N	N	N	N
77	20230616	150600	57	100.00	KOSDAQ	제약	N	N	N	N	N	804	1	2	0.12	276018554	342331	58.15	816	824	799	1043	563	803	806.29	1.08	0	10640	843	823	809	789	775	816	782	1205	240	500	480	1	1	241058577	1938	-4.54	1.78	12	0.14	-177.00	452.00	1877	20230209	-57.17	415	20220823	93.73	1877	-57.17	20230209	638	26.02	20230102	1877	-57.17	20230209	415	93.73	20220823	N	082800	500	1205 억	2594861	N	N	N	N
78	20230616	140850	57	100.00	KOSDAQ	제약	N	N	N	N	N	803	0	3	0.00	250821968	310945	52.82	816	824	799	1043	563	803	806.64	1.08	0	19452	843	823	809	789	775	816	782	1205	240	500	480	1	1	241058577	1936	-4.54	1.78	12	0.13	-177.00	452.00	1877	20230209	-57.22	415	20220823	93.49	1877	-57.22	20230209	638	25.86	20230102	1877	-57.22	20230209	415	93.49	20220823	N	082800	500	1205 억	2594861	N	N	N	N
79	20230616	130534	57	100.00	KOSDAQ	제약	N	N	N	N	N	807	4	2	0.50	171005786	211367	35.91	816	824	799	1043	563	803	809.05	1.08	0	28161	843	823	809	789	775	816	782	1205	240	500	480	1	1	241058577	1945	-4.56	1.79	12	0.09	-177.00	452.00	1877	20230209	-57.01	415	20220823	94.46	1877	-57.01	20230209	638	26.49	20230102	1877	-57.01	20230209	415	94.46	20220823	N	082800	500	1205 억	2594861	N	N	N	N
80	20230616	120806	57	100.00	KOSDAQ	제약	N	N	N	N	N	808	5	2	0.62	153740785	189903	32.26	816	824	799	1043	563	803	809.58	1.08	0	28368	843	823	809	789	775	816	782	1205	240	500	480	1	1	241058577	1948	-4.56	1.79	12	0.08	-177.00	452.00	1877	20230209	-56.95	415	20220823	94.70	1877	-56.95	20230209	638	26.65	20230102	1877	-56.95	20230209	415	94.70	20220823	N	082800	500	1205 억	2594861	N	N	N	N
81	20230616	111001	57	100.00	KOSDAQ	제약	N	N	N	N	N	808	5	2	0.62	150090380	185375	31.49	816	824	799	1043	563	803	809.66	1.08	0	28928	843	823	809	789	775	816	782	1205	240	500	480	1	1	241058577	1948	-4.56	1.79	12	0.08	-177.00	452.00	1877	20230209	-56.95	415	20220823	94.70	1877	-56.95	20230209	638	26.65	20230102	1877	-56.95	20230209	415	94.70	20220823	N	082800	500	1205 억	2594861	N	N	N	N
82	20230616	100135	57	100.00	KOSDAQ	제약	N	N	N	N	N	819	16	2	1.99	97766146	120631	20.49	816	824	799	1043	563	803	810.46	1.08	0	26551	843	823	809	789	775	816	782	1205	240	500	480	1	1	241058577	1974	-4.63	1.81	12	0.05	-177.00	452.00	1877	20230209	-56.37	415	20220823	97.35	1877	-56.37	20230209	638	28.37	20230102	1877	-56.37	20230209	415	97.35	20220823	N	082800	500	1205 억	2594861	N	N	N	N
83	20230616	090234	57	100.00	KOSDAQ	제약	N	N	N	N	N	815	12	2	1.49	2489561	3052	0.52	816	816	808	1043	563	803	815.71	1.08	0	-1096	843	823	809	789	775	816	782	1205	240	500	480	1	1	241058577	1965	-4.60	1.80	12	0.00	-177.00	452.00	1877	20230209	-56.58	415	20220823	96.39	1877	-56.58	20230209	638	27.74	20230102	1877	-56.58	20230209	415	96.39	20220823	N	082800	500	1205 억	2594861	N	N	N	N
84	20230615	150928	57	100.00	KOSDAQ	제약	N	N	N	N	N	809	2	2	0.25	462337203	572500	65.10	810	829	795	1049	565	807	807.58	1.05	0	68787	863	835	818	790	773	826	781	1205	242	500	480	1	1	241058577	1950	-4.57	1.79	12	0.24	-177.00	452.00	1877	20230209	-56.90	415	20220823	94.94	1877	-56.90	20230209	638	26.80	20230102	1877	-56.90	20230209	415	94.94	20220823	N	082800	500	1205 억	2527022	N	N	N	N
85	20230615	140920	57	100.00	KOSDAQ	제약	N	N	N	N	N	799	-8	5	-0.99	373803327	461895	52.52	810	829	795	1049	565	807	809.28	1.05	0	17471	863	835	818	790	773	826	781	1205	242	500	480	1	1	241058577	1926	-4.51	1.77	12	0.19	-177.00	452.00	1877	20230209	-57.43	415	20220823	92.53	1877	-57.43	20230209	638	25.24	20230102	1877	-57.43	20230209	415	92.53	20220823	N	082800	500	1205 억	2527022	N	N	N	N
86	20230615	130949	57	100.00	KOSDAQ	제약	N	N	N	N	N	800	-7	5	-0.87	288355145	355036	40.37	810	829	800	1049	565	807	812.19	1.05	0	28773	863	835	818	790	773	826	781	1205	242	500	480	1	1	241058577	1928	-4.52	1.77	12	0.15	-177.00	452.00	1877	20230209	-57.38	415	20220823	92.77	1877	-57.38	20230209	638	25.39	20230102	1877	-57.38	20230209	415	92.77	20220823	N	082800	500	1205 억	2527022	N	N	N	N
87	20230615	120533	57	100.00	KOSDAQ	제약	N	N	N	N	N	810	3	2	0.37	227444081	279163	31.74	810	829	803	1049	565	807	814.74	1.05	0	23765	863	835	818	790	773	826	781	1205	242	500	480	1	1	241058577	1953	-4.58	1.79	12	0.12	-177.00	452.00	1877	20230209	-56.85	415	20220823	95.18	1877	-56.85	20230209	638	26.96	20230102	1877	-56.85	20230209	415	95.18	20220823	N	082800	500	1205 억	2527022	N	N	N	N
88	20230615	110423	57	100.00	KOSDAQ	제약	N	N	N	N	N	810	3	2	0.37	199620708	244734	27.83	810	829	803	1049	565	807	815.66	1.05	0	28868	863	835	818	790	773	826	781	1205	242	500	480	1	1	241058577	1953	-4.58	1.79	12	0.10	-177.00	452.00	1877	20230209	-56.85	415	20220823	95.18	1877	-56.85	20230209	638	26.96	20230102	1877	-56.85	20230209	415	95.18	20220823	N	082800	500	1205 억	2527022	N	N	N	N
89	20230611	184705	57	100.00	KOSDAQ	제약	N	N	N	N	N	858	0	3	0.00	356984825	416258	66.47	858	867	850	1115	601	858	857.60	1.05	-12493	-12794	880	868	859	847	838	864	843	1205	257	500	510	1	1	241058577	2068	-4.85	1.90	12	0.17	-177.00	452.00	1877	20230209	-54.29	415	20220823	106.75	1877	-54.29	20230209	638	34.48	20230102	1877	-54.29	20230209	415	106.75	20220823	N	082800	500	1205 억	2539262	N	N	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History