KissMeData/002800/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160133	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	-20	5	-0.42	33015020	7011	64.63	4665	4750	4665	6170	3325	4750	4709.03	0.47	0	-725	4803	4776	4733	4706	4663	4755	4685	76	1422	500	3320	5	1	15170500	718	16.25	1.20	12	0.05	291.00	3935.00	6100	20220713	-22.46	4250	20220930	11.29	5850	-19.15	20230113	4665	1.39	20230630	6100	-22.46	20220713	4250	11.29	20220930	0.80	N	002800	500	75 억	71547	N	N	N	N
3	20230630	150133	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	-50	5	-1.05	18300940	3900	35.95	4665	4725	4665	6170	3325	4750	4692.55	0.47	0	-307	4803	4776	4733	4706	4663	4755	4685	76	1422	500	3320	5	1	15170500	713	16.15	1.19	12	0.03	291.00	3935.00	6100	20220713	-22.95	4250	20220930	10.59	5850	-19.66	20230113	4665	0.75	20230630	6100	-22.95	20220713	4250	10.59	20220930	0.80	N	002800	500	75 억	71547	N	N	N	N
4	20230630	140134	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	-70	5	-1.47	16215210	3456	31.86	4665	4725	4665	6170	3325	4750	4691.90	0.47	0	-214	4803	4776	4733	4706	4663	4755	4685	76	1422	500	3320	5	1	15170500	710	16.08	1.19	12	0.02	291.00	3935.00	6100	20220713	-23.28	4250	20220930	10.12	5850	-20.00	20230113	4665	0.32	20230630	6100	-23.28	20220713	4250	10.12	20220930	0.80	N	002800	500	75 억	71547	N	N	N	N
5	20230630	130134	57	100.00	KOSDAQ	제약	N	N	N	N	N	4695	-55	5	-1.16	14728810	3139	28.94	4665	4725	4665	6170	3325	4750	4692.20	0.47	0	-204	4803	4776	4733	4706	4663	4755	4685	76	1422	500	3320	5	1	15170500	712	16.13	1.19	12	0.02	291.00	3935.00	6100	20220713	-23.03	4250	20220930	10.47	5850	-19.74	20230113	4665	0.64	20230630	6100	-23.03	20220713	4250	10.47	20220930	0.80	N	002800	500	75 억	71547	N	N	N	N
6	20230630	120133	57	100.00	KOSDAQ	제약	N	N	N	N	N	4715	-35	5	-0.74	8202085	1747	16.10	4665	4725	4665	6170	3325	4750	4694.95	0.47	0	-204	4803	4776	4733	4706	4663	4755	4685	76	1422	500	3320	5	1	15170500	715	16.20	1.20	12	0.01	291.00	3935.00	6100	20220713	-22.70	4250	20220930	10.94	5850	-19.40	20230113	4665	1.07	20230630	6100	-22.70	20220713	4250	10.94	20220930	0.80	N	002800	500	75 억	71547	N	N	N	N
7	20230630	110133	57	100.00	KOSDAQ	제약	N	N	N	N	N	4715	-35	5	-0.74	7322385	1560	14.38	4665	4725	4665	6170	3325	4750	4693.84	0.47	0	-160	4803	4776	4733	4706	4663	4755	4685	76	1422	500	3320	5	1	15170500	715	16.20	1.20	12	0.01	291.00	3935.00	6100	20220713	-22.70	4250	20220930	10.94	5850	-19.40	20230113	4665	1.07	20230630	6100	-22.70	20220713	4250	10.94	20220930	0.80	N	002800	500	75 억	71547	N	N	N	N
8	20230630	100133	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	-70	5	-1.47	3522665	749	6.90	4665	4725	4665	6170	3325	4750	4703.16	0.47	0	-140	4803	4776	4733	4706	4663	4755	4685	76	1422	500	3320	5	1	15170500	710	16.08	1.19	12	0.00	291.00	3935.00	6100	20220713	-23.28	4250	20220930	10.12	5850	-20.00	20230113	4665	0.32	20230630	6100	-23.28	20220713	4250	10.12	20220930	0.80	N	002800	500	75 억	71547	N	N	N	N
9	20230630	090134	57	100.00	KOSDAQ	제약	N	N	N	N	N	4665	-85	5	-1.79	237915	51	0.47	4665	4665	4665	6170	3325	4750	4665.00	0.47	0	0	4803	4776	4733	4706	4663	4755	4685	76	1422	500	3320	5	1	15170500	708	16.03	1.19	12	0.00	291.00	3935.00	6100	20220713	-23.52	4250	20220930	9.76	5850	-20.26	20230113	4665	0.00	20230630	6100	-23.52	20220713	4250	9.76	20220930	0.80	N	002800	500	75 억	71547	N	N	N	N
10	20230629	160134	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	-10	5	-0.21	51229710	10846	108.91	4760	4760	4690	6180	3335	4760	4723.37	0.47	0	-488	4820	4790	4770	4740	4720	4805	4755	76	1422	500	3330	5	1	15170500	721	16.32	1.21	12	0.07	291.00	3935.00	6100	20220713	-22.13	4250	20220930	11.76	5850	-18.80	20230113	4690	1.28	20230629	6100	-22.13	20220713	4250	11.76	20220930	0.81	N	002800	500	75 억	72035	N	N	N	N
11	20230629	150132	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	-60	5	-1.26	42771740	9056	90.93	4760	4760	4700	6180	3335	4760	4723.03	0.47	0	-478	4820	4790	4770	4740	4720	4805	4755	76	1422	500	3330	5	1	15170500	713	16.15	1.19	12	0.06	291.00	3935.00	6100	20220713	-22.95	4250	20220930	10.59	5850	-19.66	20230113	4700	0.00	20230629	6100	-22.95	20220713	4250	10.59	20220930	0.81	N	002800	500	75 억	72035	N	N	N	N
12	20230629	140132	57	100.00	KOSDAQ	제약	N	N	N	N	N	4715	-45	5	-0.95	35744165	7563	75.94	4760	4760	4715	6180	3335	4760	4726.19	0.47	0	-476	4820	4790	4770	4740	4720	4805	4755	76	1422	500	3330	5	1	15170500	715	16.20	1.20	12	0.05	291.00	3935.00	6100	20220713	-22.70	4250	20220930	10.94	5850	-19.40	20230113	4700	0.32	20230424	6100	-22.70	20220713	4250	10.94	20220930	0.81	N	002800	500	75 억	72035	N	N	N	N
13	20230629	130132	57	100.00	KOSDAQ	제약	N	N	N	N	N	4720	-40	5	-0.84	21866740	4620	46.39	4760	4760	4715	6180	3335	4760	4733.06	0.47	0	-344	4820	4790	4770	4740	4720	4805	4755	76	1422	500	3330	5	1	15170500	716	16.22	1.20	12	0.03	291.00	3935.00	6100	20220713	-22.62	4250	20220930	11.06	5850	-19.32	20230113	4700	0.43	20230424	6100	-22.62	20220713	4250	11.06	20220930	0.81	N	002800	500	75 억	72035	N	N	N	N
14	20230629	120133	57	100.00	KOSDAQ	제약	N	N	N	N	N	4725	-35	5	-0.74	18798215	3970	39.86	4760	4760	4715	6180	3335	4760	4735.07	0.47	0	-303	4820	4790	4770	4740	4720	4805	4755	76	1422	500	3330	5	1	15170500	717	16.24	1.20	12	0.03	291.00	3935.00	6100	20220713	-22.54	4250	20220930	11.18	5850	-19.23	20230113	4700	0.53	20230424	6100	-22.54	20220713	4250	11.18	20220930	0.81	N	002800	500	75 억	72035	N	N	N	N
15	20230629	110133	57	100.00	KOSDAQ	제약	N	N	N	N	N	4735	-25	5	-0.53	12890380	2720	27.31	4760	4760	4715	6180	3335	4760	4739.11	0.47	0	-291	4820	4790	4770	4740	4720	4805	4755	76	1422	500	3330	5	1	15170500	718	16.27	1.20	12	0.02	291.00	3935.00	6100	20220713	-22.38	4250	20220930	11.41	5850	-19.06	20230113	4700	0.74	20230424	6100	-22.38	20220713	4250	11.41	20220930	0.81	N	002800	500	75 억	72035	N	N	N	N
16	20230629	100133	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	-10	5	-0.21	8251125	1740	17.47	4760	4760	4715	6180	3335	4760	4742.03	0.47	0	-186	4820	4790	4770	4740	4720	4805	4755	76	1422	500	3330	5	1	15170500	721	16.32	1.21	12	0.01	291.00	3935.00	6100	20220713	-22.13	4250	20220930	11.76	5850	-18.80	20230113	4700	1.06	20230424	6100	-22.13	20220713	4250	11.76	20220930	0.81	N	002800	500	75 억	72035	N	N	N	N
17	20230629	090133	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	0	3	0.00	556920	117	1.17	4760	4760	4760	6180	3335	4760	4760.00	0.47	0	0	4820	4790	4770	4740	4720	4805	4755	76	1422	500	3330	5	1	15170500	722	16.36	1.21	12	0.00	291.00	3935.00	6100	20220713	-21.97	4250	20220930	12.00	5850	-18.63	20230113	4700	1.28	20230424	6100	-21.97	20220713	4250	12.00	20220930	0.81	N	002800	500	75 억	72035	N	N	N	N
18	20230628	160132	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	-40	5	-0.83	47418210	9959	279.12	4755	4800	4750	6240	3360	4800	4761.33	0.48	0	-342	4933	4866	4823	4756	4713	4845	4735	76	1440	500	3360	5	1	15170500	722	16.36	1.21	12	0.07	291.00	3935.00	6100	20220713	-21.97	4250	20220930	12.00	5850	-18.63	20230113	4700	1.28	20230424	6100	-21.97	20220713	4250	12.00	20220930	0.82	N	002800	500	75 억	72376	N	N	N	N
19	20230628	150133	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	-40	5	-0.83	45790290	9617	269.53	4755	4800	4750	6240	3360	4800	4761.38	0.48	0	-342	4933	4866	4823	4756	4713	4845	4735	76	1440	500	3360	5	1	15170500	722	16.36	1.21	12	0.06	291.00	3935.00	6100	20220713	-21.97	4250	20220930	12.00	5850	-18.63	20230113	4700	1.28	20230424	6100	-21.97	20220713	4250	12.00	20220930	0.82	N	002800	500	75 억	72376	N	N	N	N
20	20230628	140133	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	-40	5	-0.83	26036400	5461	153.05	4755	4800	4755	6240	3360	4800	4767.68	0.48	0	-326	4933	4866	4823	4756	4713	4845	4735	76	1440	500	3360	5	1	15170500	722	16.36	1.21	12	0.04	291.00	3935.00	6100	20220713	-21.97	4250	20220930	12.00	5850	-18.63	20230113	4700	1.28	20230424	6100	-21.97	20220713	4250	12.00	20220930	0.82	N	002800	500	75 억	72376	N	N	N	N
21	20230628	130133	57	100.00	KOSDAQ	제약	N	N	N	N	N	4770	-30	5	-0.62	14296710	2997	84.00	4755	4800	4755	6240	3360	4800	4770.31	0.48	0	-203	4933	4866	4823	4756	4713	4845	4735	76	1440	500	3360	5	1	15170500	724	16.39	1.21	12	0.02	291.00	3935.00	6100	20220713	-21.80	4250	20220930	12.24	5850	-18.46	20230113	4700	1.49	20230424	6100	-21.80	20220713	4250	12.24	20220930	0.82	N	002800	500	75 억	72376	N	N	N	N
22	20230628	120126	57	100.00	KOSDAQ	제약	N	N	N	N	N	4770	-30	5	-0.62	12113525	2539	71.16	4755	4800	4755	6240	3360	4800	4770.95	0.48	0	-203	4933	4866	4823	4756	4713	4845	4735	76	1440	500	3360	5	1	15170500	724	16.39	1.21	12	0.02	291.00	3935.00	6100	20220713	-21.80	4250	20220930	12.24	5850	-18.46	20230113	4700	1.49	20230424	6100	-21.80	20220713	4250	12.24	20220930	0.82	N	002800	500	75 억	72376	N	N	N	N
23	20230628	110133	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	-25	5	-0.52	7097620	1488	41.70	4755	4800	4755	6240	3360	4800	4769.85	0.48	0	-124	4933	4866	4823	4756	4713	4845	4735	76	1440	500	3360	5	1	15170500	724	16.41	1.21	12	0.01	291.00	3935.00	6100	20220713	-21.72	4250	20220930	12.35	5850	-18.38	20230113	4700	1.60	20230424	6100	-21.72	20220713	4250	12.35	20220930	0.82	N	002800	500	75 억	72376	N	N	N	N
24	20230628	100132	57	100.00	KOSDAQ	제약	N	N	N	N	N	4770	-30	5	-0.62	4719480	990	27.75	4755	4800	4755	6240	3360	4800	4767.05	0.48	0	-86	4933	4866	4823	4756	4713	4845	4735	76	1440	500	3360	5	1	15170500	724	16.39	1.21	12	0.01	291.00	3935.00	6100	20220713	-21.80	4250	20220930	12.24	5850	-18.46	20230113	4700	1.49	20230424	6100	-21.80	20220713	4250	12.24	20220930	0.82	N	002800	500	75 억	72376	N	N	N	N
25	20230628	090132	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	0	3	0.00	2483785	522	14.63	4755	4800	4755	6240	3360	4800	4757.97	0.48	0	0	4933	4866	4823	4756	4713	4845	4735	76	1440	500	3360	5	1	15170500	728	16.49	1.22	12	0.00	291.00	3935.00	6100	20220713	-21.31	4250	20220930	12.94	5850	-17.95	20230113	4700	2.13	20230424	6100	-21.31	20220713	4250	12.94	20220930	0.82	N	002800	500	75 억	72376	N	N	N	N
26	20230627	160133	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	15	2	0.31	16956245	3524	60.43	4890	4890	4780	6220	3350	4785	4811.86	0.48	0	-32	4875	4830	4805	4760	4735	4817	4747	76	1435	500	3340	5	1	15170500	728	16.49	1.22	12	0.02	291.00	3935.00	6100	20220713	-21.31	4165	20220624	15.25	5850	-17.95	20230113	4700	2.13	20230424	6100	-21.31	20220713	4250	12.94	20220930	0.86	N	002800	500	75 억	72408	N	N	N	N
27	20230627	150133	57	100.00	KOSDAQ	제약	N	N	N	N	N	4805	20	2	0.42	16409075	3410	58.47	4890	4890	4780	6220	3350	4785	4812.05	0.48	0	18	4875	4830	4805	4760	4735	4817	4747	76	1435	500	3340	5	1	15170500	729	16.51	1.22	12	0.02	291.00	3935.00	6100	20220713	-21.23	4165	20220624	15.37	5850	-17.86	20230113	4700	2.23	20230424	6100	-21.23	20220713	4250	13.06	20220930	0.86	N	002800	500	75 억	72408	N	N	N	N
28	20230627	140134	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	25	2	0.52	14552335	3022	51.82	4890	4890	4780	6220	3350	4785	4815.46	0.48	0	26	4875	4830	4805	4760	4735	4817	4747	76	1435	500	3340	5	1	15170500	730	16.53	1.22	12	0.02	291.00	3935.00	6100	20220713	-21.15	4165	20220624	15.49	5850	-17.78	20230113	4700	2.34	20230424	6100	-21.15	20220713	4250	13.18	20220930	0.86	N	002800	500	75 억	72408	N	N	N	N
29	20230627	130134	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	30	2	0.63	13231185	2747	47.10	4890	4890	4780	6220	3350	4785	4816.59	0.48	0	38	4875	4830	4805	4760	4735	4817	4747	76	1435	500	3340	5	1	15170500	730	16.55	1.22	12	0.02	291.00	3935.00	6100	20220713	-21.07	4165	20220624	15.61	5850	-17.69	20230113	4700	2.45	20230424	6100	-21.07	20220713	4250	13.29	20220930	0.86	N	002800	500	75 억	72408	N	N	N	N
30	20230627	120134	57	100.00	KOSDAQ	제약	N	N	N	N	N	4820	35	2	0.73	12927815	2684	46.02	4890	4890	4780	6220	3350	4785	4816.62	0.48	0	38	4875	4830	4805	4760	4735	4817	4747	76	1435	500	3340	5	1	15170500	731	16.56	1.22	12	0.02	291.00	3935.00	6100	20220713	-20.98	4165	20220624	15.73	5850	-17.61	20230113	4700	2.55	20230424	6100	-20.98	20220713	4250	13.41	20220930	0.86	N	002800	500	75 억	72408	N	N	N	N
31	20230627	110134	57	100.00	KOSDAQ	제약	N	N	N	N	N	4790	5	2	0.10	7125635	1473	25.26	4890	4890	4790	6220	3350	4785	4837.50	0.48	0	38	4875	4830	4805	4760	4735	4817	4747	76	1435	500	3340	5	1	15170500	727	16.46	1.22	12	0.01	291.00	3935.00	6100	20220713	-21.48	4165	20220624	15.01	5850	-18.12	20230113	4700	1.91	20230424	6100	-21.48	20220713	4250	12.71	20220930	0.86	N	002800	500	75 억	72408	N	N	N	N
32	20230627	100132	57	100.00	KOSDAQ	제약	N	N	N	N	N	4845	60	2	1.25	3376440	693	11.88	4890	4890	4815	6220	3350	4785	4872.21	0.48	0	41	4875	4830	4805	4760	4735	4817	4747	76	1435	500	3340	5	1	15170500	735	16.65	1.23	12	0.00	291.00	3935.00	6100	20220713	-20.57	4165	20220624	16.33	5850	-17.18	20230113	4700	3.09	20230424	6100	-20.57	20220713	4250	14.00	20220930	0.86	N	002800	500	75 억	72408	N	N	N	N
33	20230627	090133	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	95	2	1.99	2478720	507	8.69	4890	4890	4880	6220	3350	4785	4888.99	0.48	0	-26	4875	4830	4805	4760	4735	4817	4747	76	1435	500	3340	5	1	15170500	740	16.77	1.24	12	0.00	291.00	3935.00	6100	20220713	-20.00	4165	20220624	17.17	5850	-16.58	20230113	4700	3.83	20230424	6100	-20.00	20220713	4250	14.82	20220930	0.86	N	002800	500	75 억	72408	N	N	N	N
34	20230626	160133	57	100.00	KOSDAQ	제약	N	N	N	N	N	4785	-25	5	-0.52	27820735	5803	58.85	4810	4850	4780	6250	3370	4810	4794.21	0.48	0	-275	4903	4856	4828	4781	4753	4842	4767	76	1440	500	3360	5	1	15170500	726	16.44	1.22	12	0.04	291.00	3935.00	6100	20220713	-21.56	4165	20220624	14.89	5850	-18.21	20230113	4700	1.81	20230424	6100	-21.56	20220713	4250	12.59	20220930	0.86	N	002800	500	75 억	72674	N	N	N	N
35	20230626	150133	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	-10	5	-0.21	27165105	5666	57.46	4810	4850	4780	6250	3370	4810	4794.41	0.48	0	-278	4903	4856	4828	4781	4753	4842	4767	76	1440	500	3360	5	1	15170500	728	16.49	1.22	12	0.04	291.00	3935.00	6100	20220713	-21.31	4165	20220624	15.25	5850	-17.95	20230113	4700	2.13	20230424	6100	-21.31	20220713	4250	12.94	20220930	0.86	N	002800	500	75 억	72674	N	N	N	N
36	20230626	140133	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	-15	5	-0.31	23203940	4839	49.08	4810	4850	4780	6250	3370	4810	4795.19	0.48	0	65	4903	4856	4828	4781	4753	4842	4767	76	1440	500	3360	5	1	15170500	727	16.48	1.22	12	0.03	291.00	3935.00	6100	20220713	-21.39	4165	20220624	15.13	5850	-18.03	20230113	4700	2.02	20230424	6100	-21.39	20220713	4250	12.82	20220930	0.86	N	002800	500	75 억	72674	N	N	N	N
37	20230626	130133	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	-10	5	-0.21	16956990	3535	35.85	4810	4850	4785	6250	3370	4810	4796.89	0.48	0	50	4903	4856	4828	4781	4753	4842	4767	76	1440	500	3360	5	1	15170500	728	16.49	1.22	12	0.02	291.00	3935.00	6100	20220713	-21.31	4165	20220624	15.25	5850	-17.95	20230113	4700	2.13	20230424	6100	-21.31	20220713	4250	12.94	20220930	0.86	N	002800	500	75 억	72674	N	N	N	N
38	20230626	120133	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	-15	5	-0.31	15369840	3204	32.49	4810	4850	4785	6250	3370	4810	4797.08	0.48	0	49	4903	4856	4828	4781	4753	4842	4767	76	1440	500	3360	5	1	15170500	727	16.48	1.22	12	0.02	291.00	3935.00	6100	20220713	-21.39	4165	20220624	15.13	5850	-18.03	20230113	4700	2.02	20230424	6100	-21.39	20220713	4250	12.82	20220930	0.86	N	002800	500	75 억	72674	N	N	N	N
39	20230626	110132	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	20	2	0.42	13003375	2710	27.48	4810	4850	4790	6250	3370	4810	4798.29	0.48	0	49	4903	4856	4828	4781	4753	4842	4767	76	1440	500	3360	5	1	15170500	733	16.60	1.23	12	0.02	291.00	3935.00	6100	20220713	-20.82	4165	20220624	15.97	5850	-17.44	20230113	4700	2.77	20230424	6100	-20.82	20220713	4250	13.65	20220930	0.86	N	002800	500	75 억	72674	N	N	N	N
40	20230626	100132	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	20	2	0.42	7957385	1657	16.81	4810	4850	4790	6250	3370	4810	4802.28	0.48	0	49	4903	4856	4828	4781	4753	4842	4767	76	1440	500	3360	5	1	15170500	733	16.60	1.23	12	0.01	291.00	3935.00	6100	20220713	-20.82	4165	20220624	15.97	5850	-17.44	20230113	4700	2.77	20230424	6100	-20.82	20220713	4250	13.65	20220930	0.86	N	002800	500	75 억	72674	N	N	N	N
41	20230626	090132	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	0	3	0.00	1467050	305	3.09	4810	4810	4810	6250	3370	4810	4810.00	0.48	0	-10	4903	4856	4828	4781	4753	4842	4767	76	1440	500	3360	5	1	15170500	730	16.53	1.22	12	0.00	291.00	3935.00	6100	20220713	-21.15	4165	20220624	15.49	5850	-17.78	20230113	4700	2.34	20230424	6100	-21.15	20220713	4250	13.18	20220930	0.86	N	002800	500	75 억	72674	N	N	N	N
42	20230623	151451	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	-75	5	-1.54	46324305	9600	177.25	4875	4875	4800	6330	3415	4875	4825.45	0.48	0	-891	4935	4905	4875	4845	4815	4920	4860	76	1457	500	3410	5	1	15170500	728	16.49	1.22	12	0.06	291.00	3935.00	6100	20220713	-21.31	4165	20220624	15.25	5850	-17.95	20230113	4700	2.13	20230424	6100	-21.31	20220713	4165	15.25	20220624	0.86	N	002800	500	75 억	73565	N	N	N	N
43	20230623	140125	57	100.00	KOSDAQ	제약	N	N	N	N	N	4815	-60	5	-1.23	33461550	6924	127.84	4875	4875	4815	6330	3415	4875	4832.69	0.48	0	-454	4935	4905	4875	4845	4815	4920	4860	76	1457	500	3410	5	1	15170500	730	16.55	1.22	12	0.05	291.00	3935.00	6100	20220713	-21.07	4165	20220624	15.61	5850	-17.69	20230113	4700	2.45	20230424	6100	-21.07	20220713	4165	15.61	20220624	0.86	N	002800	500	75 억	73565	N	N	N	N
44	20230622	160201	57	100.00	KOSDAQ	제약	N	N	N	N	N	4875	-5	5	-0.10	26342975	5416	15.27	4855	4905	4845	6340	3420	4880	4863.91	0.49	0	-144	4933	4906	4858	4831	4783	4882	4807	76	1460	500	3410	5	1	15170500	740	16.75	1.24	12	0.04	291.00	3935.00	6100	20220713	-20.08	4165	20220624	17.05	5850	-16.67	20230113	4700	3.72	20230424	6100	-20.08	20220713	4165	17.05	20220624	0.86	N	002800	500	75 억	73686	N	N	N	N
45	20230622	150250	57	100.00	KOSDAQ	제약	N	N	N	N	N	4865	-15	5	-0.31	16404810	3371	9.51	4855	4905	4850	6340	3420	4880	4866.45	0.49	0	13	4933	4906	4858	4831	4783	4882	4807	76	1460	500	3410	5	1	15170500	738	16.72	1.24	12	0.02	291.00	3935.00	6100	20220713	-20.25	4165	20220624	16.81	5850	-16.84	20230113	4700	3.51	20230424	6100	-20.25	20220713	4165	16.81	20220624	0.86	N	002800	500	75 억	73686	N	N	N	N
46	20230622	140316	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	0	3	0.00	15183055	3120	8.80	4855	4905	4850	6340	3420	4880	4866.36	0.49	0	37	4933	4906	4858	4831	4783	4882	4807	76	1460	500	3410	5	1	15170500	740	16.77	1.24	12	0.02	291.00	3935.00	6100	20220713	-20.00	4165	20220624	17.17	5850	-16.58	20230113	4700	3.83	20230424	6100	-20.00	20220713	4165	17.17	20220624	0.86	N	002800	500	75 억	73686	N	N	N	N
47	20230622	130259	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	15	2	0.31	14290570	2937	8.28	4855	4905	4850	6340	3420	4880	4865.70	0.49	0	38	4933	4906	4858	4831	4783	4882	4807	76	1460	500	3410	5	1	15170500	743	16.82	1.24	12	0.02	291.00	3935.00	6100	20220713	-19.75	4165	20220624	17.53	5850	-16.32	20230113	4700	4.15	20230424	6100	-19.75	20220713	4165	17.53	20220624	0.86	N	002800	500	75 억	73686	N	N	N	N
48	20230622	120739	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	20	2	0.41	13114510	2695	7.60	4855	4905	4850	6340	3420	4880	4866.24	0.49	0	33	4933	4906	4858	4831	4783	4882	4807	76	1460	500	3410	5	1	15170500	743	16.84	1.25	12	0.02	291.00	3935.00	6100	20220713	-19.67	4165	20220624	17.65	5850	-16.24	20230113	4700	4.26	20230424	6100	-19.67	20220713	4165	17.65	20220624	0.86	N	002800	500	75 억	73686	N	N	N	N
49	20230622	110800	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	0	3	0.00	9552750	1966	5.54	4855	4880	4850	6340	3420	4880	4858.98	0.49	0	45	4933	4906	4858	4831	4783	4882	4807	76	1460	500	3410	5	1	15170500	740	16.77	1.24	12	0.01	291.00	3935.00	6100	20220713	-20.00	4165	20220624	17.17	5850	-16.58	20230113	4700	3.83	20230424	6100	-20.00	20220713	4165	17.17	20220624	0.86	N	002800	500	75 억	73686	N	N	N	N
50	20230622	100801	57	100.00	KOSDAQ	제약	N	N	N	N	N	4850	-30	5	-0.61	8206120	1690	4.77	4855	4880	4850	6340	3420	4880	4855.69	0.49	0	63	4933	4906	4858	4831	4783	4882	4807	76	1460	500	3410	5	1	15170500	736	16.67	1.23	12	0.01	291.00	3935.00	6100	20220713	-20.49	4165	20220624	16.45	5850	-17.09	20230113	4700	3.19	20230424	6100	-20.49	20220713	4165	16.45	20220624	0.86	N	002800	500	75 억	73686	N	N	N	N
51	20230622	090317	57	100.00	KOSDAQ	제약	N	N	N	N	N	4855	-25	5	-0.51	3379080	696	1.96	4855	4855	4855	6340	3420	4880	4855.00	0.49	0	128	4933	4906	4858	4831	4783	4882	4807	76	1460	500	3410	5	1	15170500	737	16.68	1.23	12	0.00	291.00	3935.00	6100	20220713	-20.41	4165	20220624	16.57	5850	-17.01	20230113	4700	3.30	20230424	6100	-20.41	20220713	4165	16.57	20220624	0.86	N	002800	500	75 억	73686	N	N	N	N
52	20230621	160721	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	-5	5	-0.10	169952185	35259	2621.49	4885	4885	4810	6350	3420	4885	4820.11	0.49	0	-545	4915	4900	4885	4870	4855	4907	4877	76	1465	500	3410	5	1	15170500	740	16.77	1.24	12	0.23	291.00	3935.00	6100	20220713	-20.00	4165	20220624	17.17	5850	-16.58	20230113	4700	3.83	20230424	6100	-20.00	20220713	4165	17.17	20220624	0.86	N	002800	500	75 억	74231	N	N	N	N
53	20230621	150824	57	100.00	KOSDAQ	제약	N	N	N	N	N	4865	-20	5	-0.41	157411215	32679	2429.67	4885	4885	4810	6350	3420	4885	4816.89	0.49	0	-348	4915	4900	4885	4870	4855	4907	4877	76	1465	500	3410	5	1	15170500	738	16.72	1.24	12	0.22	291.00	3935.00	6100	20220713	-20.25	4165	20220624	16.81	5850	-16.84	20230113	4700	3.51	20230424	6100	-20.25	20220713	4165	16.81	20220624	0.86	N	002800	500	75 억	74231	N	N	N	N
54	20230621	140801	57	100.00	KOSDAQ	제약	N	N	N	N	N	4845	-40	5	-0.82	151525710	31465	2339.41	4885	4885	4810	6350	3420	4885	4815.69	0.49	0	-236	4915	4900	4885	4870	4855	4907	4877	76	1465	500	3410	5	1	15170500	735	16.65	1.23	12	0.21	291.00	3935.00	6100	20220713	-20.57	4165	20220624	16.33	5850	-17.18	20230113	4700	3.09	20230424	6100	-20.57	20220713	4165	16.33	20220624	0.86	N	002800	500	75 억	74231	N	N	N	N
55	20230621	130903	57	100.00	KOSDAQ	제약	N	N	N	N	N	4850	-35	5	-0.72	150201750	31192	2319.11	4885	4885	4810	6350	3420	4885	4815.39	0.49	0	-225	4915	4900	4885	4870	4855	4907	4877	76	1465	500	3410	5	1	15170500	736	16.67	1.23	12	0.21	291.00	3935.00	6100	20220713	-20.49	4165	20220624	16.45	5850	-17.09	20230113	4700	3.19	20230424	6100	-20.49	20220713	4165	16.45	20220624	0.86	N	002800	500	75 억	74231	N	N	N	N
56	20230621	120512	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	-45	5	-0.92	144900850	30098	2237.77	4885	4885	4810	6350	3420	4885	4814.30	0.49	0	-225	4915	4900	4885	4870	4855	4907	4877	76	1465	500	3410	5	1	15170500	734	16.63	1.23	12	0.20	291.00	3935.00	6100	20220713	-20.66	4165	20220624	16.21	5850	-17.26	20230113	4700	2.98	20230424	6100	-20.66	20220713	4165	16.21	20220624	0.86	N	002800	500	75 억	74231	N	N	N	N
57	20230621	111024	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	-45	5	-0.92	141204160	29334	2180.97	4885	4885	4810	6350	3420	4885	4813.67	0.49	0	-225	4915	4900	4885	4870	4855	4907	4877	76	1465	500	3410	5	1	15170500	734	16.63	1.23	12	0.19	291.00	3935.00	6100	20220713	-20.66	4165	20220624	16.21	5850	-17.26	20230113	4700	2.98	20230424	6100	-20.66	20220713	4165	16.21	20220624	0.86	N	002800	500	75 억	74231	N	N	N	N
58	20230621	100505	57	100.00	KOSDAQ	제약	N	N	N	N	N	4850	-35	5	-0.72	5183500	1067	79.33	4885	4885	4840	6350	3420	4885	4858.01	0.49	0	-254	4915	4900	4885	4870	4855	4907	4877	76	1465	500	3410	5	1	15170500	736	16.67	1.23	12	0.01	291.00	3935.00	6100	20220713	-20.49	4165	20220624	16.45	5850	-17.09	20230113	4700	3.19	20230424	6100	-20.49	20220713	4165	16.45	20220624	0.86	N	002800	500	75 억	74231	N	N	N	N
59	20230621	090858	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	-45	5	-0.92	857470	176	13.09	4885	4885	4840	6350	3420	4885	4871.99	0.49	0	-7	4915	4900	4885	4870	4855	4907	4877	76	1465	500	3410	5	1	15170500	734	16.63	1.23	12	0.00	291.00	3935.00	6100	20220713	-20.66	4165	20220624	16.21	5850	-17.26	20230113	4700	2.98	20230424	6100	-20.66	20220713	4165	16.21	20220624	0.86	N	002800	500	75 억	74231	N	N	N	N
60	20230620	160922	57	100.00	KOSDAQ	제약	N	N	N	N	N	4885	5	2	0.10	6506780	1333	23.51	4880	4900	4870	6340	3420	4880	4881.30	0.49	0	-297	5053	4966	4908	4821	4763	4937	4792	76	1460	500	3410	5	1	15170500	741	16.79	1.24	12	0.01	291.00	3935.00	6100	20220713	-19.92	4165	20220624	17.29	5850	-16.50	20230113	4700	3.94	20230424	6100	-19.92	20220713	4165	17.29	20220624	0.85	N	002800	500	75 억	74524	N	N	N	N
61	20230620	150851	57	100.00	KOSDAQ	제약	N	N	N	N	N	4885	5	2	0.10	6492125	1330	23.46	4880	4900	4870	6340	3420	4880	4881.30	0.49	0	-296	5053	4966	4908	4821	4763	4937	4792	76	1460	500	3410	5	1	15170500	741	16.79	1.24	12	0.01	291.00	3935.00	6100	20220713	-19.92	4165	20220624	17.29	5850	-16.50	20230113	4700	3.94	20230424	6100	-19.92	20220713	4165	17.29	20220624	0.85	N	002800	500	75 억	74524	N	N	N	N
62	20230620	140904	57	100.00	KOSDAQ	제약	N	N	N	N	N	4885	5	2	0.10	5153640	1056	18.62	4880	4900	4870	6340	3420	4880	4880.34	0.49	0	-227	5053	4966	4908	4821	4763	4937	4792	76	1460	500	3410	5	1	15170500	741	16.79	1.24	12	0.01	291.00	3935.00	6100	20220713	-19.92	4165	20220624	17.29	5850	-16.50	20230113	4700	3.94	20230424	6100	-19.92	20220713	4165	17.29	20220624	0.85	N	002800	500	75 억	74524	N	N	N	N
63	20230620	131019	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	10	2	0.20	4357410	893	15.75	4880	4900	4870	6340	3420	4880	4879.52	0.49	0	-189	5053	4966	4908	4821	4763	4937	4792	76	1460	500	3410	5	1	15170500	742	16.80	1.24	12	0.01	291.00	3935.00	6100	20220713	-19.84	4165	20220624	17.41	5850	-16.41	20230113	4700	4.04	20230424	6100	-19.84	20220713	4165	17.41	20220624	0.85	N	002800	500	75 억	74524	N	N	N	N
64	20230620	120231	57	100.00	KOSDAQ	제약	N	N	N	N	N	4885	5	2	0.10	3995555	819	14.44	4880	4900	4870	6340	3420	4880	4878.58	0.49	0	-157	5053	4966	4908	4821	4763	4937	4792	76	1460	500	3410	5	1	15170500	741	16.79	1.24	12	0.01	291.00	3935.00	6100	20220713	-19.92	4165	20220624	17.29	5850	-16.50	20230113	4700	3.94	20230424	6100	-19.92	20220713	4165	17.29	20220624	0.85	N	002800	500	75 억	74524	N	N	N	N
65	20230620	110643	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	20	2	0.41	3824430	784	13.83	4880	4900	4870	6340	3420	4880	4878.10	0.49	0	-132	5053	4966	4908	4821	4763	4937	4792	76	1460	500	3410	5	1	15170500	743	16.84	1.25	12	0.01	291.00	3935.00	6100	20220713	-19.67	4165	20220624	17.65	5850	-16.24	20230113	4700	4.26	20230424	6100	-19.67	20220713	4165	17.65	20220624	0.85	N	002800	500	75 억	74524	N	N	N	N
66	20230620	100702	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	0	3	0.00	2208710	453	7.99	4880	4880	4870	6340	3420	4880	4875.74	0.49	0	-132	5053	4966	4908	4821	4763	4937	4792	76	1460	500	3410	5	1	15170500	740	16.77	1.24	12	0.00	291.00	3935.00	6100	20220713	-20.00	4165	20220624	17.17	5850	-16.58	20230113	4700	3.83	20230424	6100	-20.00	20220713	4165	17.17	20220624	0.85	N	002800	500	75 억	74524	N	N	N	N
67	20230620	090156	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	0	3	0.00	292800	60	1.06	4880	4880	4880	6340	3420	4880	4880.00	0.49	0	0	5053	4966	4908	4821	4763	4937	4792	76	1460	500	3410	5	1	15170500	740	16.77	1.24	12	0.00	291.00	3935.00	6100	20220713	-20.00	4165	20220624	17.17	5850	-16.58	20230113	4700	3.83	20230424	6100	-20.00	20220713	4165	17.17	20220624	0.85	N	002800	500	75 억	74524	N	N	N	N
68	20230619	160945	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	-5	5	-0.10	27396065	5615	110.14	4995	4995	4850	6350	3420	4885	4879.09	0.49	0	-526	4985	4935	4895	4845	4805	4960	4870	76	1465	500	3410	5	1	15170500	740	16.77	1.24	12	0.04	291.00	3935.00	6100	20220713	-20.00	4165	20220624	17.17	5850	-16.58	20230113	4700	3.83	20230424	6100	-20.00	20220713	4165	17.17	20220624	0.85	N	002800	500	75 억	75040	N	N	N	N
69	20230619	150420	57	100.00	KOSDAQ	제약	N	N	N	N	N	4885	0	3	0.00	25453465	5217	102.33	4995	4995	4850	6350	3420	4885	4878.95	0.49	0	-526	4985	4935	4895	4845	4805	4960	4870	76	1465	500	3410	5	1	15170500	741	16.79	1.24	12	0.03	291.00	3935.00	6100	20220713	-19.92	4165	20220624	17.29	5850	-16.50	20230113	4700	3.94	20230424	6100	-19.92	20220713	4165	17.29	20220624	0.85	N	002800	500	75 억	75040	N	N	N	N
70	20230619	140941	57	100.00	KOSDAQ	제약	N	N	N	N	N	4905	20	2	0.41	23370855	4791	93.98	4995	4995	4850	6350	3420	4885	4878.07	0.49	0	-526	4985	4935	4895	4845	4805	4960	4870	76	1465	500	3410	5	1	15170500	744	16.86	1.25	12	0.03	291.00	3935.00	6100	20220713	-19.59	4165	20220624	17.77	5850	-16.15	20230113	4700	4.36	20230424	6100	-19.59	20220713	4165	17.77	20220624	0.85	N	002800	500	75 억	75040	N	N	N	N
71	20230619	130445	57	100.00	KOSDAQ	제약	N	N	N	N	N	4910	25	2	0.51	23150460	4746	93.10	4995	4995	4850	6350	3420	4885	4877.89	0.49	0	-526	4985	4935	4895	4845	4805	4960	4870	76	1465	500	3410	5	1	15170500	745	16.87	1.25	12	0.03	291.00	3935.00	6100	20220713	-19.51	4165	20220624	17.89	5850	-16.07	20230113	4700	4.47	20230424	6100	-19.51	20220713	4165	17.89	20220624	0.85	N	002800	500	75 억	75040	N	N	N	N
72	20230619	120555	57	100.00	KOSDAQ	제약	N	N	N	N	N	4935	50	2	1.02	23076735	4731	92.80	4995	4995	4850	6350	3420	4885	4877.77	0.49	0	-517	4985	4935	4895	4845	4805	4960	4870	76	1465	500	3410	5	1	15170500	749	16.96	1.25	12	0.03	291.00	3935.00	6100	20220713	-19.10	4165	20220624	18.49	5850	-15.64	20230113	4700	5.00	20230424	6100	-19.10	20220713	4165	18.49	20220624	0.85	N	002800	500	75 억	75040	N	N	N	N
73	20230619	110207	57	100.00	KOSDAQ	제약	N	N	N	N	N	4865	-20	5	-0.41	16455115	3375	66.20	4995	4995	4850	6350	3420	4885	4875.59	0.49	0	-509	4985	4935	4895	4845	4805	4960	4870	76	1465	500	3410	5	1	15170500	738	16.72	1.24	12	0.02	291.00	3935.00	6100	20220713	-20.25	4165	20220624	16.81	5850	-16.84	20230113	4700	3.51	20230424	6100	-20.25	20220713	4165	16.81	20220624	0.85	N	002800	500	75 억	75040	N	N	N	N
74	20230619	100906	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	-5	5	-0.10	5377150	1096	21.50	4995	4995	4880	6350	3420	4885	4906.16	0.49	0	-191	4985	4935	4895	4845	4805	4960	4870	76	1465	500	3410	5	1	15170500	740	16.77	1.24	12	0.01	291.00	3935.00	6100	20220713	-20.00	4165	20220624	17.17	5850	-16.58	20230113	4700	3.83	20230424	6100	-20.00	20220713	4165	17.17	20220624	0.85	N	002800	500	75 억	75040	N	N	N	N
75	20230619	090508	57	100.00	KOSDAQ	제약	N	N	N	N	N	4985	100	2	2.05	114875	23	0.45	4995	4995	4985	6350	3420	4885	4994.57	0.49	0	-10	4985	4935	4895	4845	4805	4960	4870	76	1465	500	3410	5	1	15170500	756	17.13	1.27	12	0.00	291.00	3935.00	6100	20220713	-18.28	4165	20220624	19.69	5850	-14.79	20230113	4700	6.06	20230424	6100	-18.28	20220713	4165	19.69	20220624	0.85	N	002800	500	75 억	75040	N	N	N	N
76	20230616	160529	57	100.00	KOSDAQ	제약	N	N	N	N	N	4885	-20	5	-0.41	24702210	5055	33.54	4855	4945	4855	6370	3435	4905	4886.70	0.50	0	-722	5038	4971	4888	4821	4738	5005	4855	76	1467	500	3430	5	1	15170500	741	16.79	1.24	12	0.03	291.00	3935.00	6100	20220713	-19.92	4165	20220624	17.29	5850	-16.50	20230113	4700	3.94	20230424	6100	-19.92	20220713	4165	17.29	20220624	0.88	N	002800	500	75 억	75446	N	N	N	N
77	20230616	150218	57	100.00	KOSDAQ	제약	N	N	N	N	N	4885	-20	5	-0.41	23481510	4805	31.88	4855	4945	4855	6370	3435	4905	4886.89	0.50	0	-711	5038	4971	4888	4821	4738	5005	4855	76	1467	500	3430	5	1	15170500	741	16.79	1.24	12	0.03	291.00	3935.00	6100	20220713	-19.92	4165	20220624	17.29	5850	-16.50	20230113	4700	3.94	20230424	6100	-19.92	20220713	4165	17.29	20220624	0.88	N	002800	500	75 억	75446	N	N	N	N
78	20230616	140830	57	100.00	KOSDAQ	제약	N	N	N	N	N	4875	-30	5	-0.61	22440650	4592	30.47	4855	4945	4855	6370	3435	4905	4886.90	0.50	0	-518	5038	4971	4888	4821	4738	5005	4855	76	1467	500	3430	5	1	15170500	740	16.75	1.24	12	0.03	291.00	3935.00	6100	20220713	-20.08	4165	20220624	17.05	5850	-16.67	20230113	4700	3.72	20230424	6100	-20.08	20220713	4165	17.05	20220624	0.88	N	002800	500	75 억	75446	N	N	N	N
79	20230616	130944	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	-10	5	-0.20	19450555	3980	26.40	4855	4945	4855	6370	3435	4905	4887.07	0.50	0	-518	5038	4971	4888	4821	4738	5005	4855	76	1467	500	3430	5	1	15170500	743	16.82	1.24	12	0.03	291.00	3935.00	6100	20220713	-19.75	4165	20220624	17.53	5850	-16.32	20230113	4700	4.15	20230424	6100	-19.75	20220713	4165	17.53	20220624	0.88	N	002800	500	75 억	75446	N	N	N	N
80	20230616	120457	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	-15	5	-0.31	12018425	2458	16.31	4855	4945	4855	6370	3435	4905	4889.51	0.50	0	-439	5038	4971	4888	4821	4738	5005	4855	76	1467	500	3430	5	1	15170500	742	16.80	1.24	12	0.02	291.00	3935.00	6100	20220713	-19.84	4165	20220624	17.41	5850	-16.41	20230113	4700	4.04	20230424	6100	-19.84	20220713	4165	17.41	20220624	0.88	N	002800	500	75 억	75446	N	N	N	N
81	20230616	110747	57	100.00	KOSDAQ	제약	N	N	N	N	N	4915	10	2	0.20	4445470	910	6.04	4855	4945	4855	6370	3435	4905	4885.13	0.50	0	-39	5038	4971	4888	4821	4738	5005	4855	76	1467	500	3430	5	1	15170500	746	16.89	1.25	12	0.01	291.00	3935.00	6100	20220713	-19.43	4165	20220624	18.01	5850	-15.98	20230113	4700	4.57	20230424	6100	-19.43	20220713	4165	18.01	20220624	0.88	N	002800	500	75 억	75446	N	N	N	N
82	20230616	100750	57	100.00	KOSDAQ	제약	N	N	N	N	N	4925	20	2	0.41	4293105	879	5.83	4855	4945	4855	6370	3435	4905	4884.08	0.50	0	-18	5038	4971	4888	4821	4738	5005	4855	76	1467	500	3430	5	1	15170500	747	16.92	1.25	12	0.01	291.00	3935.00	6100	20220713	-19.26	4165	20220624	18.25	5850	-15.81	20230113	4700	4.79	20230424	6100	-19.26	20220713	4165	18.25	20220624	0.88	N	002800	500	75 억	75446	N	N	N	N
83	20230616	090239	57	100.00	KOSDAQ	제약	N	N	N	N	N	4855	-50	5	-1.02	1451645	299	1.98	4855	4855	4855	6370	3435	4905	4855.00	0.50	0	0	5038	4971	4888	4821	4738	5005	4855	76	1467	500	3430	5	1	15170500	737	16.68	1.23	12	0.00	291.00	3935.00	6100	20220713	-20.41	4165	20220624	16.57	5850	-17.01	20230113	4700	3.30	20230424	6100	-20.41	20220713	4165	16.57	20220624	0.88	N	002800	500	75 억	75446	N	N	N	N
84	20230615	150809	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	-15	5	-0.31	72330850	14829	151.42	4890	4955	4805	6360	3430	4895	4877.66	0.50	0	-846	4971	4932	4911	4872	4851	4922	4862	76	1465	500	3420	5	1	15170500	740	16.77	1.24	12	0.10	291.00	3935.00	6100	20220713	-20.00	4165	20220624	17.17	5850	-16.58	20230113	4700	3.83	20230424	6100	-20.00	20220713	4165	17.17	20220624	0.88	N	002800	500	75 억	76324	N	N	N	N
85	20230615	140711	57	100.00	KOSDAQ	제약	N	N	N	N	N	4925	30	2	0.61	71789130	14718	150.29	4890	4955	4805	6360	3430	4895	4877.64	0.50	0	-846	4971	4932	4911	4872	4851	4922	4862	76	1465	500	3420	5	1	15170500	747	16.92	1.25	12	0.10	291.00	3935.00	6100	20220713	-19.26	4165	20220624	18.25	5850	-15.81	20230113	4700	4.79	20230424	6100	-19.26	20220713	4165	18.25	20220624	0.88	N	002800	500	75 억	76324	N	N	N	N
86	20230615	130612	57	100.00	KOSDAQ	제약	N	N	N	N	N	4875	-20	5	-0.41	65739285	13487	137.72	4890	4955	4805	6360	3430	4895	4874.27	0.50	0	-1055	4971	4932	4911	4872	4851	4922	4862	76	1465	500	3420	5	1	15170500	740	16.75	1.24	12	0.09	291.00	3935.00	6100	20220713	-20.08	4165	20220624	17.05	5850	-16.67	20230113	4700	3.72	20230424	6100	-20.08	20220713	4165	17.05	20220624	0.88	N	002800	500	75 억	76324	N	N	N	N
87	20230615	121014	57	100.00	KOSDAQ	제약	N	N	N	N	N	4820	-75	5	-1.53	42132205	8685	88.69	4890	4895	4805	6360	3430	4895	4851.15	0.50	0	-486	4971	4932	4911	4872	4851	4922	4862	76	1465	500	3420	5	1	15170500	731	16.56	1.22	12	0.06	291.00	3935.00	6100	20220713	-20.98	4165	20220624	15.73	5850	-17.61	20230113	4700	2.55	20230424	6100	-20.98	20220713	4165	15.73	20220624	0.88	N	002800	500	75 억	76324	N	N	N	N
88	20230615	110147	57	100.00	KOSDAQ	제약	N	N	N	N	N	4820	-75	5	-1.53	34636045	7129	72.80	4890	4895	4805	6360	3430	4895	4858.47	0.50	0	-340	4971	4932	4911	4872	4851	4922	4862	76	1465	500	3420	5	1	15170500	731	16.56	1.22	12	0.05	291.00	3935.00	6100	20220713	-20.98	4165	20220624	15.73	5850	-17.61	20230113	4700	2.55	20230424	6100	-20.98	20220713	4165	15.73	20220624	0.88	N	002800	500	75 억	76324	N	N	N	N
89	20230611	184521	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	0	3	0.00	45324345	9080	98.10	4995	5000	4970	6490	3500	4995	4991.65	0.51	106	106	5031	5012	4981	4962	4931	5022	4972	76	1495	500	3490	5	1	15170500	758	17.16	1.27	12	0.06	291.00	3935.00	6100	20220713	-18.11	4165	20220624	19.93	5850	-14.62	20230113	4700	6.28	20230424	6100	-18.11	20220713	4165	19.93	20220624	0.89	N	002800	500	75 억	77963	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History