KissMeData/131030/price/prices-20230601.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20230630	160747	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5580	60	2	1.09	308130350	55977	111.47	5500	5580	5430	7170	3870	5520	5504.59	3.16	0	4991	5693	5606	5553	5466	5413	5580	5440	83	1650	500	4080	10	1	16153162	901	18.12	0.69	12	0.35	308.00	8099.00	7370	20220808	-24.29	5430	20230630	2.76	7360	-24.18	20230427	5430	2.76	20230630	7370	-24.29	20220808	5430	2.76	20230630	2.08	N	131030	500	82 억	510940	N	N	N	N
3	20230630	150749	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5540	20	2	0.36	288403480	52435	104.42	5500	5560	5430	7170	3870	5520	5500.21	3.16	0	6151	5693	5606	5553	5466	5413	5580	5440	83	1650	500	4080	10	1	16153162	895	17.99	0.68	12	0.32	308.00	8099.00	7370	20220808	-24.83	5430	20230630	2.03	7360	-24.73	20230427	5430	2.03	20230630	7370	-24.83	20220808	5430	2.03	20230630	2.08	N	131030	500	82 억	510940	N	N	N	N
4	20230630	140748	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5520	0	3	0.00	271421530	49369	98.31	5500	5560	5430	7170	3870	5520	5497.81	3.16	0	6228	5693	5606	5553	5466	5413	5580	5440	83	1650	500	4080	10	1	16153162	892	17.92	0.68	12	0.31	308.00	8099.00	7370	20220808	-25.10	5430	20230630	1.66	7360	-25.00	20230427	5430	1.66	20230630	7370	-25.10	20220808	5430	1.66	20230630	2.08	N	131030	500	82 억	510940	N	N	N	N
5	20230630	130748	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5530	10	2	0.18	232820360	42357	84.35	5500	5560	5430	7170	3870	5520	5496.62	3.16	0	5381	5693	5606	5553	5466	5413	5580	5440	83	1650	500	4080	10	1	16153162	893	17.95	0.68	12	0.26	308.00	8099.00	7370	20220808	-24.97	5430	20230630	1.84	7360	-24.86	20230427	5430	1.84	20230630	7370	-24.97	20220808	5430	1.84	20230630	2.08	N	131030	500	82 억	510940	N	N	N	N
6	20230630	120745	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5510	-10	5	-0.18	230221510	41887	83.41	5500	5560	5430	7170	3870	5520	5496.25	3.16	0	5382	5693	5606	5553	5466	5413	5580	5440	83	1650	500	4080	10	1	16153162	890	17.89	0.68	12	0.26	308.00	8099.00	7370	20220808	-25.24	5430	20230630	1.47	7360	-25.14	20230427	5430	1.47	20230630	7370	-25.24	20220808	5430	1.47	20230630	2.08	N	131030	500	82 억	510940	N	N	N	N
7	20230630	110748	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5510	-10	5	-0.18	211540870	38494	76.66	5500	5560	5430	7170	3870	5520	5495.42	3.16	0	5071	5693	5606	5553	5466	5413	5580	5440	83	1650	500	4080	10	1	16153162	890	17.89	0.68	12	0.24	308.00	8099.00	7370	20220808	-25.24	5430	20230630	1.47	7360	-25.14	20230427	5430	1.47	20230630	7370	-25.24	20220808	5430	1.47	20230630	2.08	N	131030	500	82 억	510940	N	N	N	N
8	20230630	100748	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5500	-20	5	-0.36	106024820	19357	38.55	5500	5560	5430	7170	3870	5520	5477.34	3.16	0	-1364	5693	5606	5553	5466	5413	5580	5440	83	1650	500	4080	10	1	16153162	888	17.86	0.68	12	0.12	308.00	8099.00	7370	20220808	-25.37	5430	20230630	1.29	7360	-25.27	20230427	5430	1.29	20230630	7370	-25.37	20220808	5430	1.29	20230630	2.08	N	131030	500	82 억	510940	N	N	N	N
9	20230630	090748	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5510	-10	5	-0.18	27090000	4953	9.86	5500	5520	5440	7170	3870	5520	5469.41	3.16	0	84	5693	5606	5553	5466	5413	5580	5440	83	1650	500	4080	10	1	16153162	890	17.89	0.68	12	0.03	308.00	8099.00	7370	20220808	-25.24	5440	20230630	1.29	7360	-25.14	20230427	5440	1.29	20230630	7370	-25.24	20220808	5440	1.29	20230630	2.08	N	131030	500	82 억	510940	N	N	N	N
10	20230629	160746	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-120	5	-2.13	277981250	50201	146.62	5640	5640	5500	7330	3950	5640	5537.46	3.27	0	-17485	5746	5692	5626	5572	5506	5720	5600	83	1690	500	4170	10	1	16153162	892	17.92	0.68	12	0.31	308.00	8099.00	7370	20220808	-25.10	5440	20230425	1.47	7360	-25.00	20230427	5440	1.47	20230425	7370	-25.10	20220808	5440	1.47	20230425	2.09	N	131030	500	82 억	528431	N	N	N	N
11	20230629	150745	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-120	5	-2.13	265738350	47983	140.14	5640	5640	5500	7330	3950	5640	5538.18	3.27	0	-16790	5746	5692	5626	5572	5506	5720	5600	83	1690	500	4170	10	1	16153162	892	17.92	0.68	12	0.30	308.00	8099.00	7370	20220808	-25.10	5440	20230425	1.47	7360	-25.00	20230427	5440	1.47	20230425	7370	-25.10	20220808	5440	1.47	20230425	2.09	N	131030	500	82 억	528431	N	N	N	N
12	20230629	140742	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-110	5	-1.95	232144640	41882	122.32	5640	5640	5510	7330	3950	5640	5542.83	3.27	0	-13482	5746	5692	5626	5572	5506	5720	5600	83	1690	500	4170	10	1	16153162	893	17.95	0.68	12	0.26	308.00	8099.00	7370	20220808	-24.97	5440	20230425	1.65	7360	-24.86	20230427	5440	1.65	20230425	7370	-24.97	20220808	5440	1.65	20230425	2.09	N	131030	500	82 억	528431	N	N	N	N
13	20230629	130742	57	100.00	KOSDAQ		제약	N	N	N	N		N	5550	-90	5	-1.60	226634660	40885	119.41	5640	5640	5510	7330	3950	5640	5543.22	3.27	0	-12666	5746	5692	5626	5572	5506	5720	5600	83	1690	500	4170	10	1	16153162	897	18.02	0.69	12	0.25	308.00	8099.00	7370	20220808	-24.69	5440	20230425	2.02	7360	-24.59	20230427	5440	2.02	20230425	7370	-24.69	20220808	5440	2.02	20230425	2.09	N	131030	500	82 억	528431	N	N	N	N
14	20230629	120745	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-80	5	-1.42	179520020	32342	94.46	5640	5640	5520	7330	3950	5640	5550.68	3.27	0	-12747	5746	5692	5626	5572	5506	5720	5600	83	1690	500	4170	10	1	16153162	898	18.05	0.69	12	0.20	308.00	8099.00	7370	20220808	-24.56	5440	20230425	2.21	7360	-24.46	20230427	5440	2.21	20230425	7370	-24.56	20220808	5440	2.21	20230425	2.09	N	131030	500	82 억	528431	N	N	N	N
15	20230629	110746	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-110	5	-1.95	138713280	24964	72.91	5640	5640	5520	7330	3950	5640	5556.53	3.27	0	-9561	5746	5692	5626	5572	5506	5720	5600	83	1690	500	4170	10	1	16153162	893	17.95	0.68	12	0.15	308.00	8099.00	7370	20220808	-24.97	5440	20230425	1.65	7360	-24.86	20230427	5440	1.65	20230425	7370	-24.97	20220808	5440	1.65	20230425	2.09	N	131030	500	82 억	528431	N	N	N	N
16	20230629	100747	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-60	5	-1.06	58286640	10449	30.52	5640	5640	5560	7330	3950	5640	5578.20	3.27	0	-4237	5746	5692	5626	5572	5506	5720	5600	83	1690	500	4170	10	1	16153162	901	18.12	0.69	12	0.06	308.00	8099.00	7370	20220808	-24.29	5440	20230425	2.57	7360	-24.18	20230427	5440	2.57	20230425	7370	-24.29	20220808	5440	2.57	20230425	2.09	N	131030	500	82 억	528431	N	N	N	N
17	20230629	090714	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-50	5	-0.89	8089950	1444	4.22	5640	5640	5580	7330	3950	5640	5602.46	3.27	0	-1019	5746	5692	5626	5572	5506	5720	5600	83	1690	500	4170	10	1	16153162	903	18.15	0.69	12	0.01	308.00	8099.00	7370	20220808	-24.15	5440	20230425	2.76	7360	-24.05	20230427	5440	2.76	20230425	7370	-24.15	20220808	5440	2.76	20230425	2.09	N	131030	500	82 억	528431	N	N	N	N
18	20230628	160734	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	0	3	0.00	191939180	34239	55.88	5620	5680	5560	7330	3950	5640	5605.71	3.25	0	2804	5713	5676	5603	5566	5493	5695	5585	83	1690	500	4170	10	1	16153162	911	18.31	0.70	12	0.21	308.00	8099.00	7370	20220808	-23.47	5440	20230425	3.68	7360	-23.37	20230427	5440	3.68	20230425	7370	-23.47	20220808	5440	3.68	20230425	2.09	N	131030	500	82 억	525626	N	N	N	N
19	20230628	150740	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	-30	5	-0.53	180622580	32219	52.59	5620	5680	5560	7330	3950	5640	5606.09	3.25	0	4201	5713	5676	5603	5566	5493	5695	5585	83	1690	500	4170	10	1	16153162	906	18.21	0.69	12	0.20	308.00	8099.00	7370	20220808	-23.88	5440	20230425	3.12	7360	-23.78	20230427	5440	3.12	20230425	7370	-23.88	20220808	5440	3.12	20230425	2.09	N	131030	500	82 억	525626	N	N	N	N
20	20230628	140738	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	-30	5	-0.53	142152270	25323	41.33	5620	5680	5580	7330	3950	5640	5613.56	3.25	0	4267	5713	5676	5603	5566	5493	5695	5585	83	1690	500	4170	10	1	16153162	906	18.21	0.69	12	0.16	308.00	8099.00	7370	20220808	-23.88	5440	20230425	3.12	7360	-23.78	20230427	5440	3.12	20230425	7370	-23.88	20220808	5440	3.12	20230425	2.09	N	131030	500	82 억	525626	N	N	N	N
21	20230628	130739	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	0	3	0.00	75821710	13462	21.97	5620	5680	5600	7330	3950	5640	5632.28	3.25	0	-152	5713	5676	5603	5566	5493	5695	5585	83	1690	500	4170	10	1	16153162	911	18.31	0.70	12	0.08	308.00	8099.00	7370	20220808	-23.47	5440	20230425	3.68	7360	-23.37	20230427	5440	3.68	20230425	7370	-23.47	20220808	5440	3.68	20230425	2.09	N	131030	500	82 억	525626	N	N	N	N
22	20230628	120743	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	0	3	0.00	58525170	10389	16.96	5620	5680	5600	7330	3950	5640	5633.38	3.25	0	95	5713	5676	5603	5566	5493	5695	5585	83	1690	500	4170	10	1	16153162	911	18.31	0.70	12	0.06	308.00	8099.00	7370	20220808	-23.47	5440	20230425	3.68	7360	-23.37	20230427	5440	3.68	20230425	7370	-23.47	20220808	5440	3.68	20230425	2.09	N	131030	500	82 억	525626	N	N	N	N
23	20230628	110743	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	0	3	0.00	43644470	7748	12.65	5620	5680	5600	7330	3950	5640	5633.00	3.25	0	-1203	5713	5676	5603	5566	5493	5695	5585	83	1690	500	4170	10	1	16153162	911	18.31	0.70	12	0.05	308.00	8099.00	7370	20220808	-23.47	5440	20230425	3.68	7360	-23.37	20230427	5440	3.68	20230425	7370	-23.47	20220808	5440	3.68	20230425	2.09	N	131030	500	82 억	525626	N	N	N	N
24	20230628	100744	57	100.00	KOSDAQ		제약	N	N	N	N		N	5670	30	2	0.53	28999570	5150	8.41	5620	5680	5600	7330	3950	5640	5630.98	3.25	0	474	5713	5676	5603	5566	5493	5695	5585	83	1690	500	4170	10	1	16153162	916	18.41	0.70	12	0.03	308.00	8099.00	7370	20220808	-23.07	5440	20230425	4.23	7360	-22.96	20230427	5440	4.23	20230425	7370	-23.07	20220808	5440	4.23	20230425	2.09	N	131030	500	82 억	525626	N	N	N	N
25	20230628	090741	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-40	5	-0.71	12775370	2276	3.71	5620	5660	5600	7330	3950	5640	5613.08	3.25	0	-48	5713	5676	5603	5566	5493	5695	5585	83	1690	500	4170	10	1	16153162	905	18.18	0.69	12	0.01	308.00	8099.00	7370	20220808	-24.02	5440	20230425	2.94	7360	-23.91	20230427	5440	2.94	20230425	7370	-24.02	20220808	5440	2.94	20230425	2.09	N	131030	500	82 억	525626	N	N	N	N
26	20230627	160739	57	100.00	KOSDAQ		제약	N	N	N	N		N	5640	60	2	1.08	341494320	61267	246.91	5570	5640	5530	7250	3910	5580	5573.71	3.25	0	-62	5686	5632	5586	5532	5486	5660	5560	83	1670	500	4120	10	1	16153162	911	18.31	0.70	12	0.38	308.00	8099.00	7370	20220808	-23.47	5440	20230425	3.68	7360	-23.37	20230427	5440	3.68	20230425	7370	-23.47	20220808	5440	3.68	20230425	2.09	N	131030	500	82 억	525688	N	N	N	N
27	20230627	150744	57	100.00	KOSDAQ		제약	N	N	N	N		N	5620	40	2	0.72	332624250	59693	240.57	5570	5640	5530	7250	3910	5580	5572.25	3.25	0	385	5686	5632	5586	5532	5486	5660	5560	83	1670	500	4120	10	1	16153162	908	18.25	0.69	12	0.37	308.00	8099.00	7370	20220808	-23.74	5440	20230425	3.31	7360	-23.64	20230427	5440	3.31	20230425	7370	-23.74	20220808	5440	3.31	20230425	2.09	N	131030	500	82 억	525688	N	N	N	N
28	20230627	140753	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	50	2	0.90	317886210	57070	230.00	5570	5630	5530	7250	3910	5580	5570.11	3.25	0	440	5686	5632	5586	5532	5486	5660	5560	83	1670	500	4120	10	1	16153162	909	18.28	0.70	12	0.35	308.00	8099.00	7370	20220808	-23.61	5440	20230425	3.49	7360	-23.51	20230427	5440	3.49	20230425	7370	-23.61	20220808	5440	3.49	20230425	2.09	N	131030	500	82 억	525688	N	N	N	N
29	20230627	130751	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	0	3	0.00	303391730	54487	219.59	5570	5620	5530	7250	3910	5580	5568.15	3.25	0	689	5686	5632	5586	5532	5486	5660	5560	83	1670	500	4120	10	1	16153162	901	18.12	0.69	12	0.34	308.00	8099.00	7370	20220808	-24.29	5440	20230425	2.57	7360	-24.18	20230427	5440	2.57	20230425	7370	-24.29	20220808	5440	2.57	20230425	2.09	N	131030	500	82 억	525688	N	N	N	N
30	20230627	120753	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	10	2	0.18	288659920	51856	208.99	5570	5600	5530	7250	3910	5580	5566.57	3.25	0	1225	5686	5632	5586	5532	5486	5660	5560	83	1670	500	4120	10	1	16153162	903	18.15	0.69	12	0.32	308.00	8099.00	7370	20220808	-24.15	5440	20230425	2.76	7360	-24.05	20230427	5440	2.76	20230425	7370	-24.15	20220808	5440	2.76	20230425	2.09	N	131030	500	82 억	525688	N	N	N	N
31	20230627	110759	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	20	2	0.36	209164680	37563	151.38	5570	5600	5530	7250	3910	5580	5568.37	3.25	0	-1805	5686	5632	5586	5532	5486	5660	5560	83	1670	500	4120	10	1	16153162	905	18.18	0.69	12	0.23	308.00	8099.00	7370	20220808	-24.02	5440	20230425	2.94	7360	-23.91	20230427	5440	2.94	20230425	7370	-24.02	20220808	5440	2.94	20230425	2.09	N	131030	500	82 억	525688	N	N	N	N
32	20230627	100735	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	0	3	0.00	20596600	3703	14.92	5570	5590	5530	7250	3910	5580	5562.14	3.25	0	75	5686	5632	5586	5532	5486	5660	5560	83	1670	500	4120	10	1	16153162	901	18.12	0.69	12	0.02	308.00	8099.00	7370	20220808	-24.29	5440	20230425	2.57	7360	-24.18	20230427	5440	2.57	20230425	7370	-24.29	20220808	5440	2.57	20230425	2.09	N	131030	500	82 억	525688	N	N	N	N
33	20230627	090741	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	-20	5	-0.36	13018800	2342	9.44	5570	5590	5530	7250	3910	5580	5558.84	3.25	0	424	5686	5632	5586	5532	5486	5660	5560	83	1670	500	4120	10	1	16153162	898	18.05	0.69	12	0.01	308.00	8099.00	7370	20220808	-24.56	5440	20230425	2.21	7360	-24.46	20230427	5440	2.21	20230425	7370	-24.56	20220808	5440	2.21	20230425	2.09	N	131030	500	82 억	525688	N	N	N	N
34	20230626	160738	57	100.00	KOSDAQ		제약	N	N	N	N		N	5580	-10	5	-0.18	137387530	24609	42.31	5540	5640	5540	7260	3920	5590	5582.83	3.22	0	6341	5743	5666	5613	5536	5483	5640	5510	83	1670	500	4130	10	1	16153162	901	18.12	0.69	12	0.15	308.00	8099.00	7370	20220808	-24.29	5440	20230425	2.57	7360	-24.18	20230427	5440	2.57	20230425	7370	-24.29	20220808	5440	2.57	20230425	2.08	N	131030	500	82 억	519338	N	N	N	N
35	20230626	150744	57	100.00	KOSDAQ		제약	N	N	N	N		N	5610	20	2	0.36	130623120	23397	40.22	5540	5640	5540	7260	3920	5590	5582.90	3.22	0	6104	5743	5666	5613	5536	5483	5640	5510	83	1670	500	4130	10	1	16153162	906	18.21	0.69	12	0.14	308.00	8099.00	7370	20220808	-23.88	5440	20230425	3.12	7360	-23.78	20230427	5440	3.12	20230425	7370	-23.88	20220808	5440	3.12	20230425	2.08	N	131030	500	82 억	519338	N	N	N	N
36	20230626	140743	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	10	2	0.18	117021440	20969	36.05	5540	5640	5540	7260	3920	5590	5580.69	3.22	0	5872	5743	5666	5613	5536	5483	5640	5510	83	1670	500	4130	10	1	16153162	905	18.18	0.69	12	0.13	308.00	8099.00	7370	20220808	-24.02	5440	20230425	2.94	7360	-23.91	20230427	5440	2.94	20230425	7370	-24.02	20220808	5440	2.94	20230425	2.08	N	131030	500	82 억	519338	N	N	N	N
37	20230626	130739	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	40	2	0.72	96469770	17293	29.73	5540	5640	5540	7260	3920	5590	5578.54	3.22	0	5943	5743	5666	5613	5536	5483	5640	5510	83	1670	500	4130	10	1	16153162	909	18.28	0.70	12	0.11	308.00	8099.00	7370	20220808	-23.61	5440	20230425	3.49	7360	-23.51	20230427	5440	3.49	20230425	7370	-23.61	20220808	5440	3.49	20230425	2.08	N	131030	500	82 억	519338	N	N	N	N
38	20230626	120739	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	40	2	0.72	90404380	16214	27.88	5540	5630	5540	7260	3920	5590	5575.69	3.22	0	6128	5743	5666	5613	5536	5483	5640	5510	83	1670	500	4130	10	1	16153162	909	18.28	0.70	12	0.10	308.00	8099.00	7370	20220808	-23.61	5440	20230425	3.49	7360	-23.51	20230427	5440	3.49	20230425	7370	-23.61	20220808	5440	3.49	20230425	2.08	N	131030	500	82 억	519338	N	N	N	N
39	20230626	110738	57	100.00	KOSDAQ		제약	N	N	N	N		N	5630	40	2	0.72	81747230	14673	25.23	5540	5630	5540	7260	3920	5590	5571.26	3.22	0	6002	5743	5666	5613	5536	5483	5640	5510	83	1670	500	4130	10	1	16153162	909	18.28	0.70	12	0.09	308.00	8099.00	7370	20220808	-23.61	5440	20230425	3.49	7360	-23.51	20230427	5440	3.49	20230425	7370	-23.61	20220808	5440	3.49	20230425	2.08	N	131030	500	82 억	519338	N	N	N	N
40	20230626	100738	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	10	2	0.18	56496800	10167	17.48	5540	5610	5540	7260	3920	5590	5556.86	3.22	0	2576	5743	5666	5613	5536	5483	5640	5510	83	1670	500	4130	10	1	16153162	905	18.18	0.69	12	0.06	308.00	8099.00	7370	20220808	-24.02	5440	20230425	2.94	7360	-23.91	20230427	5440	2.94	20230425	7370	-24.02	20220808	5440	2.94	20230425	2.08	N	131030	500	82 억	519338	N	N	N	N
41	20230626	090741	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-20	5	-0.36	24591750	4437	7.63	5540	5580	5540	7260	3920	5590	5542.37	3.22	0	685	5743	5666	5613	5536	5483	5640	5510	83	1670	500	4130	10	1	16153162	900	18.08	0.69	12	0.03	308.00	8099.00	7370	20220808	-24.42	5440	20230425	2.39	7360	-24.32	20230427	5440	2.39	20230425	7370	-24.42	20220808	5440	2.39	20230425	2.08	N	131030	500	82 억	519338	N	N	N	N
42	20230623	174611	57	100.00	KOSDAQ		제약	N	N	N	Y		N	5590	-90	5	-1.58	326190290	58166	347.05	5690	5690	5560	7380	3980	5680	5608.23	3.32	0	-17402	5766	5722	5686	5642	5606	5745	5665	83	1700	500	4200	10	1	16153162	903	18.15	0.69	12	0.36	308.00	8099.00	7370	20220808	-24.15	5440	20230425	2.76	7360	-24.05	20230427	5440	2.76	20230425	7370	-24.15	20220808	5440	2.76	20230425	2.08	N	131030	500	82 억	536741	N	N	N	N
43	20230623	140618	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5570	-110	5	-1.94	272279490	48508	289.43	5690	5690	5560	7380	3980	5680	5613.08	3.32	0	-13370	5766	5722	5686	5642	5606	5745	5665	83	1700	500	4200	10	1	16153162	900	18.08	0.69	12	0.30	308.00	8099.00	7370	20220808	-24.42	5440	20230425	2.39	7360	-24.32	20230427	5440	2.39	20230425	7370	-24.42	20220808	5440	2.39	20230425	2.08	N	131030	500	82 억	536741	N	N	N	N
44	20230622	160533	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5680	0	3	0.00	94977780	16750	41.90	5670	5730	5650	7380	3980	5680	5670.32	3.37	0	-7756	5926	5802	5736	5612	5546	5770	5580	83	1700	500	4200	10	1	16153162	917	18.44	0.70	12	0.10	308.00	8099.00	7370	20220808	-22.93	5440	20230425	4.41	7360	-22.83	20230427	5440	4.41	20230425	7370	-22.93	20220808	5440	4.41	20230425	2.08	N	131030	500	82 억	544483	N	N	N	N
45	20230622	150243	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5660	-20	5	-0.35	87547730	15441	38.62	5670	5730	5650	7380	3980	5680	5669.82	3.37	0	-7397	5926	5802	5736	5612	5546	5770	5580	83	1700	500	4200	10	1	16153162	914	18.38	0.70	12	0.10	308.00	8099.00	7370	20220808	-23.20	5440	20230425	4.04	7360	-23.10	20230427	5440	4.04	20230425	7370	-23.20	20220808	5440	4.04	20230425	2.08	N	131030	500	82 억	544483	N	N	N	N
46	20230622	140945	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5670	-10	5	-0.18	69519600	12257	30.66	5670	5730	5650	7380	3980	5680	5671.83	3.37	0	-7034	5926	5802	5736	5612	5546	5770	5580	83	1700	500	4200	10	1	16153162	916	18.41	0.70	12	0.08	308.00	8099.00	7370	20220808	-23.07	5440	20230425	4.23	7360	-22.96	20230427	5440	4.23	20230425	7370	-23.07	20220808	5440	4.23	20230425	2.08	N	131030	500	82 억	544483	N	N	N	N
47	20230622	130633	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5660	-20	5	-0.35	61598670	10861	27.17	5670	5730	5650	7380	3980	5680	5671.55	3.37	0	-5841	5926	5802	5736	5612	5546	5770	5580	83	1700	500	4200	10	1	16153162	914	18.38	0.70	12	0.07	308.00	8099.00	7370	20220808	-23.20	5440	20230425	4.04	7360	-23.10	20230427	5440	4.04	20230425	7370	-23.20	20220808	5440	4.04	20230425	2.08	N	131030	500	82 억	544483	N	N	N	N
48	20230622	120531	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5680	0	3	0.00	38521190	6791	16.99	5670	5730	5650	7380	3980	5680	5672.39	3.37	0	-2629	5926	5802	5736	5612	5546	5770	5580	83	1700	500	4200	10	1	16153162	917	18.44	0.70	12	0.04	308.00	8099.00	7370	20220808	-22.93	5440	20230425	4.41	7360	-22.83	20230427	5440	4.41	20230425	7370	-22.93	20220808	5440	4.41	20230425	2.08	N	131030	500	82 억	544483	N	N	N	N
49	20230622	110723	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5680	0	3	0.00	31815180	5607	14.02	5670	5730	5650	7380	3980	5680	5674.19	3.37	0	-2228	5926	5802	5736	5612	5546	5770	5580	83	1700	500	4200	10	1	16153162	917	18.44	0.70	12	0.03	308.00	8099.00	7370	20220808	-22.93	5440	20230425	4.41	7360	-22.83	20230427	5440	4.41	20230425	7370	-22.93	20220808	5440	4.41	20230425	2.08	N	131030	500	82 억	544483	N	N	N	N
50	20230622	100212	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5670	-10	5	-0.18	26331910	4641	11.61	5670	5730	5650	7380	3980	5680	5673.76	3.37	0	-1339	5926	5802	5736	5612	5546	5770	5580	83	1700	500	4200	10	1	16153162	916	18.41	0.70	12	0.03	308.00	8099.00	7370	20220808	-23.07	5440	20230425	4.23	7360	-22.96	20230427	5440	4.23	20230425	7370	-23.07	20220808	5440	4.23	20230425	2.08	N	131030	500	82 억	544483	N	N	N	N
51	20230622	091016	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5650	-30	5	-0.53	9699880	1713	4.28	5670	5680	5650	7380	3980	5680	5662.51	3.37	0	-843	5926	5802	5736	5612	5546	5770	5580	83	1700	500	4200	10	1	16153162	913	18.34	0.70	12	0.01	308.00	8099.00	7370	20220808	-23.34	5440	20230425	3.86	7360	-23.23	20230427	5440	3.86	20230425	7370	-23.34	20220808	5440	3.86	20230425	2.08	N	131030	500	82 억	544483	N	N	N	N
52	20230621	160632	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5680	-200	5	-3.40	228323390	39931	187.90	5860	5860	5670	7640	4120	5880	5718.18	3.50	0	-20422	5986	5932	5826	5772	5666	5960	5800	83	1760	500	4350	10	1	16153162	917	18.44	0.70	12	0.25	308.00	8099.00	7370	20220808	-22.93	5440	20230425	4.41	7360	-22.83	20230427	5440	4.41	20230425	7370	-22.93	20220808	5440	4.41	20230425	2.10	N	131030	500	82 억	564969	N	N	N	N
53	20230621	150257	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5670	-210	5	-3.57	200138670	34971	164.56	5860	5860	5670	7640	4120	5880	5722.99	3.50	0	-19151	5986	5932	5826	5772	5666	5960	5800	83	1760	500	4350	10	1	16153162	916	18.41	0.70	12	0.22	308.00	8099.00	7370	20220808	-23.07	5440	20230425	4.23	7360	-22.96	20230427	5440	4.23	20230425	7370	-23.07	20220808	5440	4.23	20230425	2.10	N	131030	500	82 억	564969	N	N	N	N
54	20230621	140946	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	-160	5	-2.72	117224190	20414	96.06	5860	5860	5690	7640	4120	5880	5742.34	3.50	0	-16257	5986	5932	5826	5772	5666	5960	5800	83	1760	500	4350	10	1	16153162	924	18.57	0.71	12	0.13	308.00	8099.00	7370	20220808	-22.39	5440	20230425	5.15	7360	-22.28	20230427	5440	5.15	20230425	7370	-22.39	20220808	5440	5.15	20230425	2.10	N	131030	500	82 억	564969	N	N	N	N
55	20230621	130952	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5730	-150	5	-2.55	114026170	19855	93.43	5860	5860	5690	7640	4120	5880	5742.94	3.50	0	-15741	5986	5932	5826	5772	5666	5960	5800	83	1760	500	4350	10	1	16153162	926	18.60	0.71	12	0.12	308.00	8099.00	7370	20220808	-22.25	5440	20230425	5.33	7360	-22.15	20230427	5440	5.33	20230425	7370	-22.25	20220808	5440	5.33	20230425	2.10	N	131030	500	82 억	564969	N	N	N	N
56	20230621	120732	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	-160	5	-2.72	92520590	16093	75.73	5860	5860	5690	7640	4120	5880	5749.12	3.50	0	-13131	5986	5932	5826	5772	5666	5960	5800	83	1760	500	4350	10	1	16153162	924	18.57	0.71	12	0.10	308.00	8099.00	7370	20220808	-22.39	5440	20230425	5.15	7360	-22.28	20230427	5440	5.15	20230425	7370	-22.39	20220808	5440	5.15	20230425	2.10	N	131030	500	82 억	564969	N	N	N	N
57	20230621	110227	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	-160	5	-2.72	87008420	15129	71.19	5860	5860	5690	7640	4120	5880	5751.10	3.50	0	-12271	5986	5932	5826	5772	5666	5960	5800	83	1760	500	4350	10	1	16153162	924	18.57	0.71	12	0.09	308.00	8099.00	7370	20220808	-22.39	5440	20230425	5.15	7360	-22.28	20230427	5440	5.15	20230425	7370	-22.39	20220808	5440	5.15	20230425	2.10	N	131030	500	82 억	564969	N	N	N	N
58	20230621	100301	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5750	-130	5	-2.21	48163200	8328	39.19	5860	5860	5740	7640	4120	5880	5783.29	3.50	0	-7113	5986	5932	5826	5772	5666	5960	5800	83	1760	500	4350	10	1	16153162	929	18.67	0.71	12	0.05	308.00	8099.00	7370	20220808	-21.98	5440	20230425	5.70	7360	-21.88	20230427	5440	5.70	20230425	7370	-21.98	20220808	5440	5.70	20230425	2.10	N	131030	500	82 억	564969	N	N	N	N
59	20230621	090520	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5800	-80	5	-1.36	10616840	1821	8.57	5860	5860	5800	7640	4120	5880	5830.23	3.50	0	-1427	5986	5932	5826	5772	5666	5960	5800	83	1760	500	4350	10	1	16153162	937	18.83	0.72	12	0.01	308.00	8099.00	7370	20220808	-21.30	5440	20230425	6.62	7360	-21.20	20230427	5440	6.62	20230425	7370	-21.30	20220808	5440	6.62	20230425	2.10	N	131030	500	82 억	564969	N	N	N	N
60	20230620	160742	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5880	110	2	1.91	122678200	21229	36.18	5770	5880	5720	7500	4040	5770	5778.68	3.58	0	-12513	5830	5800	5740	5710	5650	5815	5725	83	1730	500	4260	10	1	16153162	950	19.09	0.73	12	0.13	308.00	8099.00	7370	20220808	-20.22	5440	20230425	8.09	7360	-20.11	20230427	5440	8.09	20230425	7370	-20.22	20220808	5440	8.09	20230425	2.09	N	131030	500	82 억	577482	N	N	N	N
61	20230620	150422	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5770	0	3	0.00	89272500	15536	26.48	5770	5810	5720	7500	4040	5770	5746.17	3.58	0	-8885	5830	5800	5740	5710	5650	5815	5725	83	1730	500	4260	10	1	16153162	932	18.73	0.71	12	0.10	308.00	8099.00	7370	20220808	-21.71	5440	20230425	6.07	7360	-21.60	20230427	5440	6.07	20230425	7370	-21.71	20220808	5440	6.07	20230425	2.09	N	131030	500	82 억	577482	N	N	N	N
62	20230620	140521	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5750	-20	5	-0.35	80345640	13991	23.84	5770	5780	5720	7500	4040	5770	5742.67	3.58	0	-8327	5830	5800	5740	5710	5650	5815	5725	83	1730	500	4260	10	1	16153162	929	18.67	0.71	12	0.09	308.00	8099.00	7370	20220808	-21.98	5440	20230425	5.70	7360	-21.88	20230427	5440	5.70	20230425	7370	-21.98	20220808	5440	5.70	20230425	2.09	N	131030	500	82 억	577482	N	N	N	N
63	20230620	130302	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5760	-10	5	-0.17	72371460	12603	21.48	5770	5780	5720	7500	4040	5770	5742.40	3.58	0	-7804	5830	5800	5740	5710	5650	5815	5725	83	1730	500	4260	10	1	16153162	930	18.70	0.71	12	0.08	308.00	8099.00	7370	20220808	-21.85	5440	20230425	5.88	7360	-21.74	20230427	5440	5.88	20230425	7370	-21.85	20220808	5440	5.88	20230425	2.09	N	131030	500	82 억	577482	N	N	N	N
64	20230620	120837	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5730	-40	5	-0.69	63253170	11021	18.78	5770	5770	5720	7500	4040	5770	5739.33	3.58	0	-7022	5830	5800	5740	5710	5650	5815	5725	83	1730	500	4260	10	1	16153162	926	18.60	0.71	12	0.07	308.00	8099.00	7370	20220808	-22.25	5440	20230425	5.33	7360	-22.15	20230427	5440	5.33	20230425	7370	-22.25	20220808	5440	5.33	20230425	2.09	N	131030	500	82 억	577482	N	N	N	N
65	20230620	110236	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5750	-20	5	-0.35	53953100	9398	16.02	5770	5770	5720	7500	4040	5770	5740.91	3.58	0	-6773	5830	5800	5740	5710	5650	5815	5725	83	1730	500	4260	10	1	16153162	929	18.67	0.71	12	0.06	308.00	8099.00	7370	20220808	-21.98	5440	20230425	5.70	7360	-21.88	20230427	5440	5.70	20230425	7370	-21.98	20220808	5440	5.70	20230425	2.09	N	131030	500	82 억	577482	N	N	N	N
66	20230620	100840	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5750	-20	5	-0.35	16772220	2917	4.97	5770	5770	5730	7500	4040	5770	5749.82	3.58	0	-1238	5830	5800	5740	5710	5650	5815	5725	83	1730	500	4260	10	1	16153162	929	18.67	0.71	12	0.02	308.00	8099.00	7370	20220808	-21.98	5440	20230425	5.70	7360	-21.88	20230427	5440	5.70	20230425	7370	-21.98	20220808	5440	5.70	20230425	2.09	N	131030	500	82 억	577482	N	N	N	N
67	20230620	090734	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5750	-20	5	-0.35	9717820	1689	2.88	5770	5770	5740	7500	4040	5770	5753.59	3.58	0	-1143	5830	5800	5740	5710	5650	5815	5725	83	1730	500	4260	10	1	16153162	929	18.67	0.71	12	0.01	308.00	8099.00	7370	20220808	-21.98	5440	20230425	5.70	7360	-21.88	20230427	5440	5.70	20230425	7370	-21.98	20220808	5440	5.70	20230425	2.09	N	131030	500	82 억	577482	N	N	N	N
68	20230619	160405	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5770	80	2	1.41	334267780	58407	287.63	5690	5770	5680	7390	3990	5690	5723.05	3.51	0	10877	5743	5716	5693	5666	5643	5730	5680	83	1700	500	4210	10	1	16153162	932	18.73	0.71	12	0.36	308.00	8099.00	7370	20220808	-21.71	5440	20230425	6.07	7360	-21.60	20230427	5440	6.07	20230425	7370	-21.71	20220808	5440	6.07	20230425	2.09	N	131030	500	82 억	566605	N	N	N	N
69	20230619	150727	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5730	40	2	0.70	307799450	53809	264.99	5690	5770	5680	7390	3990	5690	5720.22	3.51	0	10827	5743	5716	5693	5666	5643	5730	5680	83	1700	500	4210	10	1	16153162	926	18.60	0.71	12	0.33	308.00	8099.00	7370	20220808	-22.25	5440	20230425	5.33	7360	-22.15	20230427	5440	5.33	20230425	7370	-22.25	20220808	5440	5.33	20230425	2.09	N	131030	500	82 억	566605	N	N	N	N
70	20230619	140359	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5730	40	2	0.70	290873240	50863	250.48	5690	5770	5680	7390	3990	5690	5718.76	3.51	0	10734	5743	5716	5693	5666	5643	5730	5680	83	1700	500	4210	10	1	16153162	926	18.60	0.71	12	0.31	308.00	8099.00	7370	20220808	-22.25	5440	20230425	5.33	7360	-22.15	20230427	5440	5.33	20230425	7370	-22.25	20220808	5440	5.33	20230425	2.09	N	131030	500	82 억	566605	N	N	N	N
71	20230619	130822	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5680	-10	5	-0.18	158818020	27766	136.74	5690	5770	5680	7390	3990	5690	5719.87	3.51	0	1037	5743	5716	5693	5666	5643	5730	5680	83	1700	500	4210	10	1	16153162	917	18.44	0.70	12	0.17	308.00	8099.00	7370	20220808	-22.93	5440	20230425	4.41	7360	-22.83	20230427	5440	4.41	20230425	7370	-22.93	20220808	5440	4.41	20230425	2.09	N	131030	500	82 억	566605	N	N	N	N
72	20230619	120418	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5750	60	2	1.05	77202470	13474	66.35	5690	5770	5690	7390	3990	5690	5729.74	3.51	0	-3193	5743	5716	5693	5666	5643	5730	5680	83	1700	500	4210	10	1	16153162	929	18.67	0.71	12	0.08	308.00	8099.00	7370	20220808	-21.98	5440	20230425	5.70	7360	-21.88	20230427	5440	5.70	20230425	7370	-21.98	20220808	5440	5.70	20230425	2.09	N	131030	500	82 억	566605	N	N	N	N
73	20230619	110436	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5740	50	2	0.88	22199600	3885	19.13	5690	5750	5690	7390	3990	5690	5714.18	3.51	0	-1942	5743	5716	5693	5666	5643	5730	5680	83	1700	500	4210	10	1	16153162	927	18.64	0.71	12	0.02	308.00	8099.00	7370	20220808	-22.12	5440	20230425	5.51	7360	-22.01	20230427	5440	5.51	20230425	7370	-22.12	20220808	5440	5.51	20230425	2.09	N	131030	500	82 억	566605	N	N	N	N
74	20230619	100639	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	30	2	0.53	17250670	3020	14.87	5690	5750	5690	7390	3990	5690	5712.14	3.51	0	-1763	5743	5716	5693	5666	5643	5730	5680	83	1700	500	4210	10	1	16153162	924	18.57	0.71	12	0.02	308.00	8099.00	7370	20220808	-22.39	5440	20230425	5.15	7360	-22.28	20230427	5440	5.15	20230425	7370	-22.39	20220808	5440	5.15	20230425	2.09	N	131030	500	82 억	566605	N	N	N	N
75	20230619	090509	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	10	2	0.18	1984290	348	1.71	5690	5710	5690	7390	3990	5690	5701.98	3.51	0	-233	5743	5716	5693	5666	5643	5730	5680	83	1700	500	4210	10	1	16153162	921	18.51	0.70	12	0.00	308.00	8099.00	7370	20220808	-22.66	5440	20230425	4.78	7360	-22.55	20230427	5440	4.78	20230425	7370	-22.66	20220808	5440	4.78	20230425	2.09	N	131030	500	82 억	566605	N	N	N	N
76	20230616	160431	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5690	20	2	0.35	115329620	20233	36.29	5680	5720	5670	7370	3970	5670	5700.18	3.54	0	-4531	5823	5746	5673	5596	5523	5710	5560	83	1700	500	4190	10	1	16153162	919	18.47	0.70	12	0.13	308.00	8099.00	7370	20220808	-22.80	5440	20230425	4.60	7360	-22.69	20230427	5440	4.60	20230425	7370	-22.80	20220808	5440	4.60	20230425	2.10	N	131030	500	82 억	571137	N	N	N	N
77	20230616	150311	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5690	20	2	0.35	100860330	17691	31.73	5680	5720	5670	7370	3970	5670	5701.22	3.54	0	-4315	5823	5746	5673	5596	5523	5710	5560	83	1700	500	4190	10	1	16153162	919	18.47	0.70	12	0.11	308.00	8099.00	7370	20220808	-22.80	5440	20230425	4.60	7360	-22.69	20230427	5440	4.60	20230425	7370	-22.80	20220808	5440	4.60	20230425	2.10	N	131030	500	82 억	571137	N	N	N	N
78	20230616	140736	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5690	20	2	0.35	61370630	10764	19.30	5680	5720	5670	7370	3970	5670	5701.47	3.54	0	-3037	5823	5746	5673	5596	5523	5710	5560	83	1700	500	4190	10	1	16153162	919	18.47	0.70	12	0.07	308.00	8099.00	7370	20220808	-22.80	5440	20230425	4.60	7360	-22.69	20230427	5440	4.60	20230425	7370	-22.80	20220808	5440	4.60	20230425	2.10	N	131030	500	82 억	571137	N	N	N	N
79	20230616	130201	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5710	40	2	0.71	41772210	7327	13.14	5680	5720	5670	7370	3970	5670	5701.13	3.54	0	-1485	5823	5746	5673	5596	5523	5710	5560	83	1700	500	4190	10	1	16153162	922	18.54	0.71	12	0.05	308.00	8099.00	7370	20220808	-22.52	5440	20230425	4.96	7360	-22.42	20230427	5440	4.96	20230425	7370	-22.52	20220808	5440	4.96	20230425	2.10	N	131030	500	82 억	571137	N	N	N	N
80	20230616	120650	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	50	2	0.88	36535710	6409	11.49	5680	5720	5670	7370	3970	5670	5700.69	3.54	0	-1304	5823	5746	5673	5596	5523	5710	5560	83	1700	500	4190	10	1	16153162	924	18.57	0.71	12	0.04	308.00	8099.00	7370	20220808	-22.39	5440	20230425	5.15	7360	-22.28	20230427	5440	5.15	20230425	7370	-22.39	20220808	5440	5.15	20230425	2.10	N	131030	500	82 억	571137	N	N	N	N
81	20230616	110407	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	50	2	0.88	30035770	5270	9.45	5680	5720	5670	7370	3970	5670	5699.39	3.54	0	-1098	5823	5746	5673	5596	5523	5710	5560	83	1700	500	4190	10	1	16153162	924	18.57	0.71	12	0.03	308.00	8099.00	7370	20220808	-22.39	5440	20230425	5.15	7360	-22.28	20230427	5440	5.15	20230425	7370	-22.39	20220808	5440	5.15	20230425	2.10	N	131030	500	82 억	571137	N	N	N	N
82	20230616	100327	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	30	2	0.53	14397800	2530	4.54	5680	5720	5670	7370	3970	5670	5690.83	3.54	0	-1357	5823	5746	5673	5596	5523	5710	5560	83	1700	500	4190	10	1	16153162	921	18.51	0.70	12	0.02	308.00	8099.00	7370	20220808	-22.66	5440	20230425	4.78	7360	-22.55	20230427	5440	4.78	20230425	7370	-22.66	20220808	5440	4.78	20230425	2.10	N	131030	500	82 억	571137	N	N	N	N
83	20230616	090719	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5670	0	3	0.00	5112940	901	1.62	5680	5680	5670	7370	3970	5670	5674.74	3.54	0	-530	5823	5746	5673	5596	5523	5710	5560	83	1700	500	4190	10	1	16153162	916	18.41	0.70	12	0.01	308.00	8099.00	7370	20220808	-23.07	5440	20230425	4.23	7360	-22.96	20230427	5440	4.23	20230425	7370	-23.07	20220808	5440	4.23	20230425	2.10	N	131030	500	82 억	571137	N	N	N	N
84	20230615	150107	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5690	-20	5	-0.35	306162880	54011	75.10	5700	5750	5600	7420	4000	5710	5668.53	3.66	0	-19643	5903	5806	5753	5656	5603	5780	5630	83	1710	500	4220	10	1	16153162	919	18.47	0.70	12	0.33	308.00	8099.00	7370	20220808	-22.80	5440	20230425	4.60	7360	-22.69	20230427	5440	4.60	20230425	7370	-22.80	20220808	5440	4.60	20230425	2.09	N	131030	500	82 억	591142	N	N	N	N
85	20230615	140507	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5680	-30	5	-0.53	292293130	51570	71.70	5700	5750	5600	7420	4000	5710	5667.89	3.66	0	-18746	5903	5806	5753	5656	5603	5780	5630	83	1710	500	4220	10	1	16153162	917	18.44	0.70	12	0.32	308.00	8099.00	7370	20220808	-22.93	5440	20230425	4.41	7360	-22.83	20230427	5440	4.41	20230425	7370	-22.93	20220808	5440	4.41	20230425	2.09	N	131030	500	82 억	591142	N	N	N	N
86	20230615	131107	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5650	-60	5	-1.05	276723970	48822	67.88	5700	5750	5600	7420	4000	5710	5668.02	3.66	0	-17218	5903	5806	5753	5656	5603	5780	5630	83	1710	500	4220	10	1	16153162	913	18.34	0.70	12	0.30	308.00	8099.00	7370	20220808	-23.34	5440	20230425	3.86	7360	-23.23	20230427	5440	3.86	20230425	7370	-23.34	20220808	5440	3.86	20230425	2.09	N	131030	500	82 억	591142	N	N	N	N
87	20230615	120525	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5650	-60	5	-1.05	258659230	45627	63.44	5700	5750	5600	7420	4000	5710	5668.99	3.66	0	-15061	5903	5806	5753	5656	5603	5780	5630	83	1710	500	4220	10	1	16153162	913	18.34	0.70	12	0.28	308.00	8099.00	7370	20220808	-23.34	5440	20230425	3.86	7360	-23.23	20230427	5440	3.86	20230425	7370	-23.34	20220808	5440	3.86	20230425	2.09	N	131030	500	82 억	591142	N	N	N	N
88	20230615	110455	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5670	-40	5	-0.70	132274490	23202	32.26	5700	5750	5660	7420	4000	5710	5701.00	3.66	0	-7338	5903	5806	5753	5656	5603	5780	5630	83	1710	500	4220	10	1	16153162	916	18.41	0.70	12	0.14	308.00	8099.00	7370	20220808	-23.07	5440	20230425	4.23	7360	-22.96	20230427	5440	4.23	20230425	7370	-23.07	20220808	5440	4.23	20230425	2.09	N	131030	500	82 억	591142	N	N	N	N
89	20230611	184806	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5890	100	2	1.73	548814990	93884	146.80	5790	5910	5740	7520	4060	5790	5845.49	3.94	-1690	-1690	5943	5866	5823	5746	5703	5845	5725	83	1730	500	4280	10	1	16153162	951	19.12	0.73	12	0.58	308.00	8099.00	7370	20220808	-20.08	5440	20230425	8.27	7360	-19.97	20230427	5440	8.27	20230425	7370	-20.08	20220808	5440	8.27	20230425	2.22	N	131030	500	82 억	636609	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History