KissMeData/011040/price/prices-20230601.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160242	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7040	-40	5	-0.56	190770590	27149	75.90	7080	7080	6990	9200	4960	7080	7026.79	1.36	0	134	7186	7132	7066	7012	6946	7100	6980	157	2120	500	5230	10	1	30768766	2166	17.82	0.76	12	0.09	395.00	9299.00	9500	20220713	-25.89	6850	20221013	2.77	8730	-19.36	20230109	6990	0.72	20230630	9500	-25.89	20220713	6850	2.77	20221013	1.44	N	011040	500	156 억	418718	N	N	0	N	N
3	20230630	150242	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7030	-50	5	-0.71	178350660	25383	70.96	7080	7080	6990	9200	4960	7080	7026.38	1.36	0	193	7186	7132	7066	7012	6946	7100	6980	157	2120	500	5230	10	1	30768766	2163	17.80	0.76	12	0.08	395.00	9299.00	9500	20220713	-26.00	6850	20221013	2.63	8730	-19.47	20230109	6990	0.57	20230630	9500	-26.00	20220713	6850	2.63	20221013	1.44	N	011040	500	156 억	418718	N	N	0	N	N
4	20230630	140243	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7060	-20	5	-0.28	114118090	16233	45.38	7080	7080	6990	9200	4960	7080	7030.01	1.36	0	-1059	7186	7132	7066	7012	6946	7100	6980	157	2120	500	5230	10	1	30768766	2172	17.87	0.76	12	0.05	395.00	9299.00	9500	20220713	-25.68	6850	20221013	3.07	8730	-19.13	20230109	6990	1.00	20230630	9500	-25.68	20220713	6850	3.07	20221013	1.44	N	011040	500	156 억	418718	N	N	0	N	N
5	20230630	130243	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7050	-30	5	-0.42	93480530	13305	37.20	7080	7080	6990	9200	4960	7080	7025.97	1.36	0	-976	7186	7132	7066	7012	6946	7100	6980	157	2120	500	5230	10	1	30768766	2169	17.85	0.76	12	0.04	395.00	9299.00	9500	20220713	-25.79	6850	20221013	2.92	8730	-19.24	20230109	6990	0.86	20230630	9500	-25.79	20220713	6850	2.92	20221013	1.44	N	011040	500	156 억	418718	N	N	0	N	N
6	20230630	120241	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7040	-40	5	-0.56	69750070	9926	27.75	7080	7080	6990	9200	4960	7080	7027.01	1.36	0	-757	7186	7132	7066	7012	6946	7100	6980	157	2120	500	5230	10	1	30768766	2166	17.82	0.76	12	0.03	395.00	9299.00	9500	20220713	-25.89	6850	20221013	2.77	8730	-19.36	20230109	6990	0.72	20230630	9500	-25.89	20220713	6850	2.77	20221013	1.44	N	011040	500	156 억	418718	N	N	0	N	N
7	20230630	110242	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7050	-30	5	-0.42	62477110	8893	24.86	7080	7080	6990	9200	4960	7080	7025.43	1.36	0	-757	7186	7132	7066	7012	6946	7100	6980	157	2120	500	5230	10	1	30768766	2169	17.85	0.76	12	0.03	395.00	9299.00	9500	20220713	-25.79	6850	20221013	2.92	8730	-19.24	20230109	6990	0.86	20230630	9500	-25.79	20220713	6850	2.92	20221013	1.44	N	011040	500	156 억	418718	N	N	0	N	N
8	20230630	100241	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7020	-60	5	-0.85	25308970	3607	10.08	7080	7080	6990	9200	4960	7080	7016.63	1.36	0	-1122	7186	7132	7066	7012	6946	7100	6980	157	2120	500	5230	10	1	30768766	2160	17.77	0.75	12	0.01	395.00	9299.00	9500	20220713	-26.11	6850	20221013	2.48	8730	-19.59	20230109	6990	0.43	20230630	9500	-26.11	20220713	6850	2.48	20221013	1.44	N	011040	500	156 억	418718	N	N	0	N	N
9	20230630	090243	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7070	-10	5	-0.14	481430	68	0.19	7080	7080	7070	9200	4960	7080	7079.85	1.36	0	-1	7186	7132	7066	7012	6946	7100	6980	157	2120	500	5230	10	1	30768766	2175	17.90	0.76	12	0.00	395.00	9299.00	9500	20220713	-25.58	6850	20221013	3.21	8730	-19.01	20230109	6990	1.14	20230327	9500	-25.58	20220713	6850	3.21	20221013	1.44	N	011040	500	156 억	418718	N	N	0	N	N
10	20230629	160242	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7080	-30	5	-0.42	251619100	35766	244.55	7110	7120	7000	9240	4980	7110	7035.15	1.38	0	-7428	7156	7132	7096	7072	7036	7145	7085	157	2130	500	5260	10	1	30768766	2178	17.92	0.76	12	0.12	395.00	9299.00	9500	20220713	-25.47	6850	20221013	3.36	8730	-18.90	20230109	6990	1.29	20230327	9500	-25.47	20220713	6850	3.36	20221013	1.44	N	011040	500	156 억	426146	N	N	1	N	N
11	20230629	150240	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7050	-60	5	-0.84	228669850	32515	222.32	7110	7120	7000	9240	4980	7110	7032.75	1.38	0	-4775	7156	7132	7096	7072	7036	7145	7085	157	2130	500	5260	10	1	30768766	2169	17.85	0.76	12	0.11	395.00	9299.00	9500	20220713	-25.79	6850	20221013	2.92	8730	-19.24	20230109	6990	0.86	20230327	9500	-25.79	20220713	6850	2.92	20221013	1.44	N	011040	500	156 억	426146	N	N	1	N	N
12	20230629	140240	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7050	-60	5	-0.84	213623500	30377	207.71	7110	7120	7000	9240	4980	7110	7032.41	1.38	0	-3378	7156	7132	7096	7072	7036	7145	7085	157	2130	500	5260	10	1	30768766	2169	17.85	0.76	12	0.10	395.00	9299.00	9500	20220713	-25.79	6850	20221013	2.92	8730	-19.24	20230109	6990	0.86	20230327	9500	-25.79	20220713	6850	2.92	20221013	1.44	N	011040	500	156 억	426146	N	N	1	N	N
13	20230629	130240	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7050	-60	5	-0.84	176825630	25132	171.84	7110	7120	7000	9240	4980	7110	7035.88	1.38	0	-2277	7156	7132	7096	7072	7036	7145	7085	157	2130	500	5260	10	1	30768766	2169	17.85	0.76	12	0.08	395.00	9299.00	9500	20220713	-25.79	6850	20221013	2.92	8730	-19.24	20230109	6990	0.86	20230327	9500	-25.79	20220713	6850	2.92	20221013	1.44	N	011040	500	156 억	426146	N	N	1	N	N
14	20230629	120241	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7030	-80	5	-1.13	141407100	20079	137.29	7110	7120	7000	9240	4980	7110	7042.54	1.38	0	-1588	7156	7132	7096	7072	7036	7145	7085	157	2130	500	5260	10	1	30768766	2163	17.80	0.76	12	0.07	395.00	9299.00	9500	20220713	-26.00	6850	20221013	2.63	8730	-19.47	20230109	6990	0.57	20230327	9500	-26.00	20220713	6850	2.63	20221013	1.44	N	011040	500	156 억	426146	N	N	1	N	N
15	20230629	110241	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7030	-80	5	-1.13	74106450	10499	71.79	7110	7120	7030	9240	4980	7110	7058.43	1.38	0	-586	7156	7132	7096	7072	7036	7145	7085	157	2130	500	5260	10	1	30768766	2163	17.80	0.76	12	0.03	395.00	9299.00	9500	20220713	-26.00	6850	20221013	2.63	8730	-19.47	20230109	6990	0.57	20230327	9500	-26.00	20220713	6850	2.63	20221013	1.44	N	011040	500	156 억	426146	N	N	1	N	N
16	20230629	100241	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7080	-30	5	-0.42	28714970	4064	27.79	7110	7120	7050	9240	4980	7110	7065.69	1.38	0	-316	7156	7132	7096	7072	7036	7145	7085	157	2130	500	5260	10	1	30768766	2178	17.92	0.76	12	0.01	395.00	9299.00	9500	20220713	-25.47	6850	20221013	3.36	8730	-18.90	20230109	6990	1.29	20230327	9500	-25.47	20220713	6850	3.36	20221013	1.44	N	011040	500	156 억	426146	N	N	1	N	N
17	20230629	090241	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7100	-10	5	-0.14	760480	107	0.73	7110	7110	7100	9240	4980	7110	7107.29	1.38	0	-4	7156	7132	7096	7072	7036	7145	7085	157	2130	500	5260	10	1	30768766	2185	17.97	0.76	12	0.00	395.00	9299.00	9500	20220713	-25.26	6850	20221013	3.65	8730	-18.67	20230109	6990	1.57	20230327	9500	-25.26	20220713	6850	3.65	20221013	1.44	N	011040	500	156 억	426146	N	N	1	N	N
18	20230628	160239	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7110	30	2	0.42	103622320	14609	28.84	7080	7120	7060	9200	4960	7080	7093.05	1.38	0	1189	7186	7132	7066	7012	6946	7100	6980	157	2120	500	5230	10	1	30768766	2188	18.00	0.76	12	0.05	395.00	9299.00	9500	20220713	-25.16	6850	20221013	3.80	8730	-18.56	20230109	6990	1.72	20230327	9500	-25.16	20220713	6850	3.80	20221013	1.44	N	011040	500	156 억	424957	N	N	1	N	N
19	20230628	150240	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7110	30	2	0.42	100944350	14232	28.10	7080	7120	7060	9200	4960	7080	7092.77	1.38	0	1189	7186	7132	7066	7012	6946	7100	6980	157	2120	500	5230	10	1	30768766	2188	18.00	0.76	12	0.05	395.00	9299.00	9500	20220713	-25.16	6850	20221013	3.80	8730	-18.56	20230109	6990	1.72	20230327	9500	-25.16	20220713	6850	3.80	20221013	1.44	N	011040	500	156 억	424957	N	N	1	N	N
20	20230628	140239	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7100	20	2	0.28	87561100	12348	24.38	7080	7120	7060	9200	4960	7080	7091.12	1.38	0	1402	7186	7132	7066	7012	6946	7100	6980	157	2120	500	5230	10	1	30768766	2185	17.97	0.76	12	0.04	395.00	9299.00	9500	20220713	-25.26	6850	20221013	3.65	8730	-18.67	20230109	6990	1.57	20230327	9500	-25.26	20220713	6850	3.65	20221013	1.44	N	011040	500	156 억	424957	N	N	1	N	N
21	20230628	130239	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7100	20	2	0.28	81217610	11455	22.62	7080	7120	7060	9200	4960	7080	7090.14	1.38	0	1375	7186	7132	7066	7012	6946	7100	6980	157	2120	500	5230	10	1	30768766	2185	17.97	0.76	12	0.04	395.00	9299.00	9500	20220713	-25.26	6850	20221013	3.65	8730	-18.67	20230109	6990	1.57	20230327	9500	-25.26	20220713	6850	3.65	20221013	1.44	N	011040	500	156 억	424957	N	N	1	N	N
22	20230628	120220	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7100	20	2	0.28	67209490	9482	18.72	7080	7120	7060	9200	4960	7080	7088.11	1.38	0	1118	7186	7132	7066	7012	6946	7100	6980	157	2120	500	5230	10	1	30768766	2185	17.97	0.76	12	0.03	395.00	9299.00	9500	20220713	-25.26	6850	20221013	3.65	8730	-18.67	20230109	6990	1.57	20230327	9500	-25.26	20220713	6850	3.65	20221013	1.44	N	011040	500	156 억	424957	N	N	1	N	N
23	20230628	110242	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7100	20	2	0.28	64965420	9166	18.10	7080	7120	7060	9200	4960	7080	7087.65	1.38	0	1019	7186	7132	7066	7012	6946	7100	6980	157	2120	500	5230	10	1	30768766	2185	17.97	0.76	12	0.03	395.00	9299.00	9500	20220713	-25.26	6850	20221013	3.65	8730	-18.67	20230109	6990	1.57	20230327	9500	-25.26	20220713	6850	3.65	20221013	1.44	N	011040	500	156 억	424957	N	N	1	N	N
24	20230628	100240	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7100	20	2	0.28	32073130	4532	8.95	7080	7100	7060	9200	4960	7080	7077.04	1.38	0	131	7186	7132	7066	7012	6946	7100	6980	157	2120	500	5230	10	1	30768766	2185	17.97	0.76	12	0.01	395.00	9299.00	9500	20220713	-25.26	6850	20221013	3.65	8730	-18.67	20230109	6990	1.57	20230327	9500	-25.26	20220713	6850	3.65	20221013	1.44	N	011040	500	156 억	424957	N	N	1	N	N
25	20230628	090240	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7100	20	2	0.28	1628680	230	0.45	7080	7100	7080	9200	4960	7080	7081.22	1.38	0	0	7186	7132	7066	7012	6946	7100	6980	157	2120	500	5230	10	1	30768766	2185	17.97	0.76	12	0.00	395.00	9299.00	9500	20220713	-25.26	6850	20221013	3.65	8730	-18.67	20230109	6990	1.57	20230327	9500	-25.26	20220713	6850	3.65	20221013	1.44	N	011040	500	156 억	424957	N	N	1	N	N
26	20230627	160240	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7080	-50	5	-0.70	356804170	50569	306.16	7100	7120	7000	9260	5000	7130	7055.34	1.39	0	-1093	7190	7160	7110	7080	7030	7175	7095	157	2130	500	5270	10	1	30768766	2178	17.92	0.76	12	0.16	395.00	9299.00	9500	20220713	-25.47	6850	20221013	3.36	8730	-18.90	20230109	6990	1.29	20230327	9500	-25.47	20220713	6850	3.36	20221013	1.46	N	011040	500	156 억	426161	N	N	1	N	N
27	20230627	150241	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7070	-60	5	-0.84	333959510	47340	286.61	7100	7120	7000	9260	5000	7130	7054.49	1.39	0	-205	7190	7160	7110	7080	7030	7175	7095	157	2130	500	5270	10	1	30768766	2175	17.90	0.76	12	0.15	395.00	9299.00	9500	20220713	-25.58	6850	20221013	3.21	8730	-19.01	20230109	6990	1.14	20230327	9500	-25.58	20220713	6850	3.21	20221013	1.46	N	011040	500	156 억	426161	N	N	13	N	N
28	20230627	140243	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7070	-60	5	-0.84	321130440	45523	275.61	7100	7120	7000	9260	5000	7130	7054.25	1.39	0	215	7190	7160	7110	7080	7030	7175	7095	157	2130	500	5270	10	1	30768766	2175	17.90	0.76	12	0.15	395.00	9299.00	9500	20220713	-25.58	6850	20221013	3.21	8730	-19.01	20230109	6990	1.14	20230327	9500	-25.58	20220713	6850	3.21	20221013	1.46	N	011040	500	156 억	426161	N	N	13	N	N
29	20230627	130244	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7070	-60	5	-0.84	304017920	43102	260.96	7100	7120	7000	9260	5000	7130	7053.45	1.39	0	1804	7190	7160	7110	7080	7030	7175	7095	157	2130	500	5270	10	1	30768766	2175	17.90	0.76	12	0.14	395.00	9299.00	9500	20220713	-25.58	6850	20221013	3.21	8730	-19.01	20230109	6990	1.14	20230327	9500	-25.58	20220713	6850	3.21	20221013	1.46	N	011040	500	156 억	426161	N	N	13	N	N
30	20230627	120244	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7060	-70	5	-0.98	287928620	40826	247.18	7100	7120	7000	9260	5000	7130	7052.58	1.39	0	2625	7190	7160	7110	7080	7030	7175	7095	157	2130	500	5270	10	1	30768766	2172	17.87	0.76	12	0.13	395.00	9299.00	9500	20220713	-25.68	6850	20221013	3.07	8730	-19.13	20230109	6990	1.00	20230327	9500	-25.68	20220713	6850	3.07	20221013	1.46	N	011040	500	156 억	426161	N	N	13	N	N
31	20230627	110243	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7070	-60	5	-0.84	269219060	38180	231.16	7100	7120	7000	9260	5000	7130	7051.31	1.39	0	2625	7190	7160	7110	7080	7030	7175	7095	157	2130	500	5270	10	1	30768766	2175	17.90	0.76	12	0.12	395.00	9299.00	9500	20220713	-25.58	6850	20221013	3.21	8730	-19.01	20230109	6990	1.14	20230327	9500	-25.58	20220713	6850	3.21	20221013	1.46	N	011040	500	156 억	426161	N	N	13	N	N
32	20230627	100238	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7120	-10	5	-0.14	21507800	3026	18.32	7100	7120	7100	9260	5000	7130	7107.67	1.39	0	92	7190	7160	7110	7080	7030	7175	7095	157	2130	500	5270	10	1	30768766	2191	18.03	0.77	12	0.01	395.00	9299.00	9500	20220713	-25.05	6850	20221013	3.94	8730	-18.44	20230109	6990	1.86	20230327	9500	-25.05	20220713	6850	3.94	20221013	1.46	N	011040	500	156 억	426161	N	N	13	N	N
33	20230627	090240	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7120	-10	5	-0.14	3187920	449	2.72	7100	7120	7100	9260	5000	7130	7100.04	1.39	0	164	7190	7160	7110	7080	7030	7175	7095	157	2130	500	5270	10	1	30768766	2191	18.03	0.77	12	0.00	395.00	9299.00	9500	20220713	-25.05	6850	20221013	3.94	8730	-18.44	20230109	6990	1.86	20230327	9500	-25.05	20220713	6850	3.94	20221013	1.46	N	011040	500	156 억	426161	N	N	13	N	N
34	20230626	160239	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7130	30	2	0.42	117337030	16517	68.33	7100	7140	7060	9230	4970	7100	7104.02	1.38	0	72	7166	7132	7096	7062	7026	7150	7080	157	2130	500	5250	10	1	30768766	2194	18.05	0.77	12	0.05	395.00	9299.00	9500	20220713	-24.95	6850	20221013	4.09	8730	-18.33	20230109	6990	2.00	20230327	9500	-24.95	20220713	6850	4.09	20221013	1.46	N	011040	500	156 억	426089	N	N	13	N	N
35	20230626	150241	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7110	10	2	0.14	111702340	15725	65.05	7100	7140	7060	9230	4970	7100	7103.49	1.38	0	-368	7166	7132	7096	7062	7026	7150	7080	157	2130	500	5250	10	1	30768766	2188	18.00	0.76	12	0.05	395.00	9299.00	9500	20220713	-25.16	6850	20221013	3.80	8730	-18.56	20230109	6990	1.72	20230327	9500	-25.16	20220713	6850	3.80	20221013	1.46	N	011040	500	156 억	426089	N	N	0	N	N
36	20230626	140240	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7130	30	2	0.42	87999990	12393	51.27	7100	7140	7060	9230	4970	7100	7100.78	1.38	0	-752	7166	7132	7096	7062	7026	7150	7080	157	2130	500	5250	10	1	30768766	2194	18.05	0.77	12	0.04	395.00	9299.00	9500	20220713	-24.95	6850	20221013	4.09	8730	-18.33	20230109	6990	2.00	20230327	9500	-24.95	20220713	6850	4.09	20221013	1.46	N	011040	500	156 억	426089	N	N	0	N	N
37	20230626	130240	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7120	20	2	0.28	81394670	11466	47.43	7100	7130	7060	9230	4970	7100	7098.79	1.38	0	-1166	7166	7132	7096	7062	7026	7150	7080	157	2130	500	5250	10	1	30768766	2191	18.03	0.77	12	0.04	395.00	9299.00	9500	20220713	-25.05	6850	20221013	3.94	8730	-18.44	20230109	6990	1.86	20230327	9500	-25.05	20220713	6850	3.94	20221013	1.46	N	011040	500	156 억	426089	N	N	0	N	N
38	20230626	120239	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7110	10	2	0.14	44454100	6274	25.95	7100	7130	7060	9230	4970	7100	7085.45	1.38	0	-1166	7166	7132	7096	7062	7026	7150	7080	157	2130	500	5250	10	1	30768766	2188	18.00	0.76	12	0.02	395.00	9299.00	9500	20220713	-25.16	6850	20221013	3.80	8730	-18.56	20230109	6990	1.72	20230327	9500	-25.16	20220713	6850	3.80	20221013	1.46	N	011040	500	156 억	426089	N	N	0	N	N
39	20230626	110238	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7100	0	3	0.00	31175230	4406	18.23	7100	7100	7060	9230	4970	7100	7075.63	1.38	0	-1166	7166	7132	7096	7062	7026	7150	7080	157	2130	500	5250	10	1	30768766	2185	17.97	0.76	12	0.01	395.00	9299.00	9500	20220713	-25.26	6850	20221013	3.65	8730	-18.67	20230109	6990	1.57	20230327	9500	-25.26	20220713	6850	3.65	20221013	1.46	N	011040	500	156 억	426089	N	N	0	N	N
40	20230626	100239	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7100	0	3	0.00	17635650	2492	10.31	7100	7100	7060	9230	4970	7100	7076.91	1.38	0	-1166	7166	7132	7096	7062	7026	7150	7080	157	2130	500	5250	10	1	30768766	2185	17.97	0.76	12	0.01	395.00	9299.00	9500	20220713	-25.26	6850	20221013	3.65	8730	-18.67	20230109	6990	1.57	20230327	9500	-25.26	20220713	6850	3.65	20221013	1.46	N	011040	500	156 억	426089	N	N	0	N	N
41	20230626	090239	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7080	-20	5	-0.28	1673580	236	0.98	7100	7100	7080	9230	4970	7100	7091.44	1.38	0	-101	7166	7132	7096	7062	7026	7150	7080	157	2130	500	5250	10	1	30768766	2178	17.92	0.76	12	0.00	395.00	9299.00	9500	20220713	-25.47	6850	20221013	3.36	8730	-18.90	20230109	6990	1.29	20230327	9500	-25.47	20220713	6850	3.36	20221013	1.46	N	011040	500	156 억	426089	N	N	0	N	N
42	20230623	154651	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7100	20	2	0.28	170981230	24157	99.47	7080	7130	7060	9200	4960	7080	7077.92	1.39	0	-371	7173	7126	7093	7046	7013	7110	7030	157	2120	500	5230	10	1	30768766	2185	17.97	0.76	12	0.08	395.00	9299.00	9500	20220713	-25.26	6850	20221013	3.65	8730	-18.67	20230109	6990	1.57	20230327	9500	-25.26	20220713	6850	3.65	20221013	1.46	N	011040	500	156 억	426461	N	N	19	N	N
43	20230623	140217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7080	0	3	0.00	150492600	21267	87.57	7080	7130	7060	9200	4960	7080	7076.34	1.39	0	-894	7173	7126	7093	7046	7013	7110	7030	157	2120	500	5230	10	1	30768766	2178	17.92	0.76	12	0.07	395.00	9299.00	9500	20220713	-25.47	6850	20221013	3.36	8730	-18.90	20230109	6990	1.29	20230327	9500	-25.47	20220713	6850	3.36	20221013	1.46	N	011040	500	156 억	426461	N	N	19	N	N
44	20230622	160426	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7080	-20	5	-0.28	171672300	24215	61.23	7140	7140	7060	9230	4970	7100	7089.50	1.40	0	-3230	7226	7162	7116	7052	7006	7140	7030	157	2130	500	5250	10	1	30768766	2178	17.92	0.76	12	0.08	395.00	9299.00	9500	20220713	-25.47	6850	20221013	3.36	8730	-18.90	20230109	6990	1.29	20230327	9500	-25.47	20220713	6850	3.36	20221013	1.47	N	011040	500	156 억	429705	N	N	19	N	N
45	20230622	150122	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7100	0	3	0.00	123410580	17401	44.00	7140	7140	7060	9230	4970	7100	7092.15	1.40	0	-2777	7226	7162	7116	7052	7006	7140	7030	157	2130	500	5250	10	1	30768766	2185	17.97	0.76	12	0.06	395.00	9299.00	9500	20220713	-25.26	6850	20221013	3.65	8730	-18.67	20230109	6990	1.57	20230327	9500	-25.26	20220713	6850	3.65	20221013	1.47	N	011040	500	156 억	429705	N	N	17	N	N
46	20230622	140334	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7100	0	3	0.00	86784180	12239	30.95	7140	7140	7060	9230	4970	7100	7090.79	1.40	0	-2255	7226	7162	7116	7052	7006	7140	7030	157	2130	500	5250	10	1	30768766	2185	17.97	0.76	12	0.04	395.00	9299.00	9500	20220713	-25.26	6850	20221013	3.65	8730	-18.67	20230109	6990	1.57	20230327	9500	-25.26	20220713	6850	3.65	20221013	1.47	N	011040	500	156 억	429705	N	N	17	N	N
47	20230622	130434	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7090	-10	5	-0.14	79819040	11258	28.47	7140	7140	7060	9230	4970	7100	7089.98	1.40	0	-1924	7226	7162	7116	7052	7006	7140	7030	157	2130	500	5250	10	1	30768766	2182	17.95	0.76	12	0.04	395.00	9299.00	9500	20220713	-25.37	6850	20221013	3.50	8730	-18.79	20230109	6990	1.43	20230327	9500	-25.37	20220713	6850	3.50	20221013	1.47	N	011040	500	156 억	429705	N	N	17	N	N
48	20230622	120709	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7100	0	3	0.00	73816430	10412	26.33	7140	7140	7060	9230	4970	7100	7089.55	1.40	0	-1561	7226	7162	7116	7052	7006	7140	7030	157	2130	500	5250	10	1	30768766	2185	17.97	0.76	12	0.03	395.00	9299.00	9500	20220713	-25.26	6850	20221013	3.65	8730	-18.67	20230109	6990	1.57	20230327	9500	-25.26	20220713	6850	3.65	20221013	1.47	N	011040	500	156 억	429705	N	N	17	N	N
49	20230622	110449	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7110	10	2	0.14	64934330	9161	23.16	7140	7140	7060	9230	4970	7100	7088.13	1.40	0	-1506	7226	7162	7116	7052	7006	7140	7030	157	2130	500	5250	10	1	30768766	2188	18.00	0.76	12	0.03	395.00	9299.00	9500	20220713	-25.16	6850	20221013	3.80	8730	-18.56	20230109	6990	1.72	20230327	9500	-25.16	20220713	6850	3.80	20221013	1.47	N	011040	500	156 억	429705	N	N	17	N	N
50	20230622	100726	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7080	-20	5	-0.28	60437350	8527	21.56	7140	7140	7060	9230	4970	7100	7087.76	1.40	0	-1426	7226	7162	7116	7052	7006	7140	7030	157	2130	500	5250	10	1	30768766	2178	17.92	0.76	12	0.03	395.00	9299.00	9500	20220713	-25.47	6850	20221013	3.36	8730	-18.90	20230109	6990	1.29	20230327	9500	-25.47	20220713	6850	3.36	20221013	1.47	N	011040	500	156 억	429705	N	N	17	N	N
51	20230622	090446	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7080	-20	5	-0.28	8049570	1134	2.87	7140	7140	7080	9230	4970	7100	7098.39	1.40	0	-1067	7226	7162	7116	7052	7006	7140	7030	157	2130	500	5250	10	1	30768766	2178	17.92	0.76	12	0.00	395.00	9299.00	9500	20220713	-25.47	6850	20221013	3.36	8730	-18.90	20230109	6990	1.29	20230327	9500	-25.47	20220713	6850	3.36	20221013	1.47	N	011040	500	156 억	429705	N	N	17	N	N
52	20230621	160642	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7100	-40	5	-0.56	278842080	39308	174.20	7150	7180	7070	9280	5000	7140	7093.76	1.42	0	-6588	7226	7182	7156	7112	7086	7170	7100	157	2140	500	5280	10	1	30768766	2185	17.97	0.76	12	0.13	395.00	9299.00	9500	20220713	-25.26	6850	20221013	3.65	8730	-18.67	20230109	6990	1.57	20230327	9500	-25.26	20220713	6850	3.65	20221013	1.48	N	011040	500	156 억	436293	N	N	17	N	N
53	20230621	150107	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7080	-60	5	-0.84	272194300	38371	170.05	7150	7180	7070	9280	5000	7140	7093.75	1.42	0	-6257	7226	7182	7156	7112	7086	7170	7100	157	2140	500	5280	10	1	30768766	2178	17.92	0.76	12	0.12	395.00	9299.00	9500	20220713	-25.47	6850	20221013	3.36	8730	-18.90	20230109	6990	1.29	20230327	9500	-25.47	20220713	6850	3.36	20221013	1.48	N	011040	500	156 억	436293	N	N	1	N	N
54	20230621	140957	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7080	-60	5	-0.84	239917080	33812	149.84	7150	7180	7070	9280	5000	7140	7095.62	1.42	0	-6045	7226	7182	7156	7112	7086	7170	7100	157	2140	500	5280	10	1	30768766	2178	17.92	0.76	12	0.11	395.00	9299.00	9500	20220713	-25.47	6850	20221013	3.36	8730	-18.90	20230109	6990	1.29	20230327	9500	-25.47	20220713	6850	3.36	20221013	1.48	N	011040	500	156 억	436293	N	N	1	N	N
55	20230621	130755	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7080	-60	5	-0.84	216298530	30473	135.05	7150	7180	7070	9280	5000	7140	7098.04	1.42	0	-5256	7226	7182	7156	7112	7086	7170	7100	157	2140	500	5280	10	1	30768766	2178	17.92	0.76	12	0.10	395.00	9299.00	9500	20220713	-25.47	6850	20221013	3.36	8730	-18.90	20230109	6990	1.29	20230327	9500	-25.47	20220713	6850	3.36	20221013	1.48	N	011040	500	156 억	436293	N	N	1	N	N
56	20230621	120948	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7090	-50	5	-0.70	151881980	21374	94.72	7150	7180	7080	9280	5000	7140	7105.92	1.42	0	-2403	7226	7182	7156	7112	7086	7170	7100	157	2140	500	5280	10	1	30768766	2182	17.95	0.76	12	0.07	395.00	9299.00	9500	20220713	-25.37	6850	20221013	3.50	8730	-18.79	20230109	6990	1.43	20230327	9500	-25.37	20220713	6850	3.50	20221013	1.48	N	011040	500	156 억	436293	N	N	1	N	N
57	20230621	110532	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7110	-30	5	-0.42	106377180	14962	66.31	7150	7180	7080	9280	5000	7140	7109.82	1.42	0	-2060	7226	7182	7156	7112	7086	7170	7100	157	2140	500	5280	10	1	30768766	2188	18.00	0.76	12	0.05	395.00	9299.00	9500	20220713	-25.16	6850	20221013	3.80	8730	-18.56	20230109	6990	1.72	20230327	9500	-25.16	20220713	6850	3.80	20221013	1.48	N	011040	500	156 억	436293	N	N	1	N	N
58	20230621	100340	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7130	-10	5	-0.14	23047290	3229	14.31	7150	7180	7120	9280	5000	7140	7137.59	1.42	0	-1080	7226	7182	7156	7112	7086	7170	7100	157	2140	500	5280	10	1	30768766	2194	18.05	0.77	12	0.01	395.00	9299.00	9500	20220713	-24.95	6850	20221013	4.09	8730	-18.33	20230109	6990	2.00	20230327	9500	-24.95	20220713	6850	4.09	20221013	1.48	N	011040	500	156 억	436293	N	N	1	N	N
59	20230621	090342	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7180	40	2	0.56	4197590	587	2.60	7150	7180	7150	9280	5000	7140	7150.92	1.42	0	-69	7226	7182	7156	7112	7086	7170	7100	157	2140	500	5280	10	1	30768766	2209	18.18	0.77	12	0.00	395.00	9299.00	9500	20220713	-24.42	6850	20221013	4.82	8730	-17.75	20230109	6990	2.72	20230327	9500	-24.42	20220713	6850	4.82	20221013	1.48	N	011040	500	156 억	436293	N	N	1	N	N
60	20230620	160248	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7140	-10	5	-0.14	161218800	22560	127.54	7200	7200	7130	9290	5010	7150	7146.29	1.44	0	-6445	7276	7212	7166	7102	7056	7205	7095	157	2140	500	5290	10	1	30768766	2197	18.08	0.77	12	0.07	395.00	9299.00	9500	20220713	-24.84	6850	20221013	4.23	8730	-18.21	20230109	6990	2.15	20230327	9500	-24.84	20220713	6850	4.23	20221013	1.48	N	011040	500	156 억	442738	N	N	1	N	N
61	20230620	150828	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7140	-10	5	-0.14	153178890	21434	121.18	7200	7200	7130	9290	5010	7150	7146.54	1.44	0	-6356	7276	7212	7166	7102	7056	7205	7095	157	2140	500	5290	10	1	30768766	2197	18.08	0.77	12	0.07	395.00	9299.00	9500	20220713	-24.84	6850	20221013	4.23	8730	-18.21	20230109	6990	2.15	20230327	9500	-24.84	20220713	6850	4.23	20221013	1.48	N	011040	500	156 억	442738	N	N	0	N	N
62	20230620	140849	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7140	-10	5	-0.14	128148010	17929	101.36	7200	7200	7130	9290	5010	7150	7147.53	1.44	0	-5853	7276	7212	7166	7102	7056	7205	7095	157	2140	500	5290	10	1	30768766	2197	18.08	0.77	12	0.06	395.00	9299.00	9500	20220713	-24.84	6850	20221013	4.23	8730	-18.21	20230109	6990	2.15	20230327	9500	-24.84	20220713	6850	4.23	20221013	1.48	N	011040	500	156 억	442738	N	N	0	N	N
63	20230620	130445	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7150	0	3	0.00	91954590	12863	72.72	7200	7200	7130	9290	5010	7150	7148.77	1.44	0	-3980	7276	7212	7166	7102	7056	7205	7095	157	2140	500	5290	10	1	30768766	2200	18.10	0.77	12	0.04	395.00	9299.00	9500	20220713	-24.74	6850	20221013	4.38	8730	-18.10	20230109	6990	2.29	20230327	9500	-24.74	20220713	6850	4.38	20221013	1.48	N	011040	500	156 억	442738	N	N	0	N	N
64	20230620	121029	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7130	-20	5	-0.28	66038790	9236	52.22	7200	7200	7130	9290	5010	7150	7150.15	1.44	0	-2304	7276	7212	7166	7102	7056	7205	7095	157	2140	500	5290	10	1	30768766	2194	18.05	0.77	12	0.03	395.00	9299.00	9500	20220713	-24.95	6850	20221013	4.09	8730	-18.33	20230109	6990	2.00	20230327	9500	-24.95	20220713	6850	4.09	20221013	1.48	N	011040	500	156 억	442738	N	N	0	N	N
65	20230620	110632	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7150	0	3	0.00	47060710	6578	37.19	7200	7200	7140	9290	5010	7150	7154.26	1.44	0	-2151	7276	7212	7166	7102	7056	7205	7095	157	2140	500	5290	10	1	30768766	2200	18.10	0.77	12	0.02	395.00	9299.00	9500	20220713	-24.74	6850	20221013	4.38	8730	-18.10	20230109	6990	2.29	20230327	9500	-24.74	20220713	6850	4.38	20221013	1.48	N	011040	500	156 억	442738	N	N	0	N	N
66	20230620	100613	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7150	0	3	0.00	15326700	2145	12.13	7200	7200	7140	9290	5010	7150	7145.31	1.44	0	-519	7276	7212	7166	7102	7056	7205	7095	157	2140	500	5290	10	1	30768766	2200	18.10	0.77	12	0.01	395.00	9299.00	9500	20220713	-24.74	6850	20221013	4.38	8730	-18.10	20230109	6990	2.29	20230327	9500	-24.74	20220713	6850	4.38	20221013	1.48	N	011040	500	156 억	442738	N	N	0	N	N
67	20230620	090317	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7190	40	2	0.56	460780	64	0.36	7200	7200	7190	9290	5010	7150	7199.69	1.44	0	-49	7276	7212	7166	7102	7056	7205	7095	157	2140	500	5290	10	1	30768766	2212	18.20	0.77	12	0.00	395.00	9299.00	9500	20220713	-24.32	6850	20221013	4.96	8730	-17.64	20230109	6990	2.86	20230327	9500	-24.32	20220713	6850	4.96	20221013	1.48	N	011040	500	156 억	442738	N	N	0	N	N
68	20230619	160837	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7150	10	2	0.14	125901720	17650	42.51	7150	7230	7120	9280	5000	7140	7133.24	1.46	0	-5221	7293	7216	7173	7096	7053	7195	7075	157	2140	500	5280	10	1	30768766	2200	18.10	0.77	12	0.06	395.00	9299.00	9500	20220713	-24.74	6850	20221013	4.38	8730	-18.10	20230109	6990	2.29	20230327	9500	-24.74	20220713	6850	4.38	20221013	1.49	N	011040	500	156 억	447960	N	N	0	N	N
69	20230619	150847	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7140	0	3	0.00	125308970	17567	42.31	7150	7230	7120	9280	5000	7140	7133.20	1.46	0	-5155	7293	7216	7173	7096	7053	7195	7075	157	2140	500	5280	10	1	30768766	2197	18.08	0.77	12	0.06	395.00	9299.00	9500	20220713	-24.84	6850	20221013	4.23	8730	-18.21	20230109	6990	2.15	20230327	9500	-24.84	20220713	6850	4.23	20221013	1.49	N	011040	500	156 억	447960	N	N	0	N	N
70	20230619	140104	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7140	0	3	0.00	111467980	15626	37.64	7150	7230	7120	9280	5000	7140	7133.49	1.46	0	-4916	7293	7216	7173	7096	7053	7195	7075	157	2140	500	5280	10	1	30768766	2197	18.08	0.77	12	0.05	395.00	9299.00	9500	20220713	-24.84	6850	20221013	4.23	8730	-18.21	20230109	6990	2.15	20230327	9500	-24.84	20220713	6850	4.23	20221013	1.49	N	011040	500	156 억	447960	N	N	0	N	N
71	20230619	130216	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7130	-10	5	-0.14	100455230	14083	33.92	7150	7230	7120	9280	5000	7140	7133.08	1.46	0	-4320	7293	7216	7173	7096	7053	7195	7075	157	2140	500	5280	10	1	30768766	2194	18.05	0.77	12	0.05	395.00	9299.00	9500	20220713	-24.95	6850	20221013	4.09	8730	-18.33	20230109	6990	2.00	20230327	9500	-24.95	20220713	6850	4.09	20221013	1.49	N	011040	500	156 억	447960	N	N	0	N	N
72	20230619	120507	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7130	-10	5	-0.14	84709140	11874	28.60	7150	7230	7120	9280	5000	7140	7134.00	1.46	0	-4077	7293	7216	7173	7096	7053	7195	7075	157	2140	500	5280	10	1	30768766	2194	18.05	0.77	12	0.04	395.00	9299.00	9500	20220713	-24.95	6850	20221013	4.09	8730	-18.33	20230109	6990	2.00	20230327	9500	-24.95	20220713	6850	4.09	20221013	1.49	N	011040	500	156 억	447960	N	N	0	N	N
73	20230619	110107	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7120	-20	5	-0.28	62372530	8744	21.06	7150	7230	7120	9280	5000	7140	7133.18	1.46	0	-3869	7293	7216	7173	7096	7053	7195	7075	157	2140	500	5280	10	1	30768766	2191	18.03	0.77	12	0.03	395.00	9299.00	9500	20220713	-25.05	6850	20221013	3.94	8730	-18.44	20230109	6990	1.86	20230327	9500	-25.05	20220713	6850	3.94	20221013	1.49	N	011040	500	156 억	447960	N	N	0	N	N
74	20230619	100126	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7130	-10	5	-0.14	49318630	6911	16.65	7150	7230	7120	9280	5000	7140	7136.25	1.46	0	-3439	7293	7216	7173	7096	7053	7195	7075	157	2140	500	5280	10	1	30768766	2194	18.05	0.77	12	0.02	395.00	9299.00	9500	20220713	-24.95	6850	20221013	4.09	8730	-18.33	20230109	6990	2.00	20230327	9500	-24.95	20220713	6850	4.09	20221013	1.49	N	011040	500	156 억	447960	N	N	0	N	N
75	20230619	090339	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7180	40	2	0.56	9143500	1277	3.08	7150	7230	7150	9280	5000	7140	7160.14	1.46	0	-1021	7293	7216	7173	7096	7053	7195	7075	157	2140	500	5280	10	1	30768766	2209	18.18	0.77	12	0.00	395.00	9299.00	9500	20220713	-24.42	6850	20221013	4.82	8730	-17.75	20230109	6990	2.72	20230327	9500	-24.42	20220713	6850	4.82	20221013	1.49	N	011040	500	156 억	447960	N	N	0	N	N
76	20230616	160536	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7140	-50	5	-0.70	296908020	41486	252.62	7200	7250	7130	9340	5040	7190	7156.90	1.47	0	-4992	7283	7236	7193	7146	7103	7215	7125	157	2150	500	5320	10	1	30768766	2197	18.08	0.77	12	0.13	395.00	9299.00	9500	20220713	-24.84	6850	20221013	4.23	8730	-18.21	20230109	6990	2.15	20230327	9500	-24.84	20220713	6850	4.23	20221013	1.52	N	011040	500	156 억	452819	N	N	8	N	N
77	20230616	150454	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7160	-30	5	-0.42	271649720	37949	231.09	7200	7250	7130	9340	5040	7190	7158.28	1.47	0	-4704	7283	7236	7193	7146	7103	7215	7125	157	2150	500	5320	10	1	30768766	2203	18.13	0.77	12	0.12	395.00	9299.00	9500	20220713	-24.63	6850	20221013	4.53	8730	-17.98	20230109	6990	2.43	20230327	9500	-24.63	20220713	6850	4.53	20221013	1.52	N	011040	500	156 억	452819	N	N	8	N	N
78	20230616	140136	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7150	-40	5	-0.56	241810150	33778	205.69	7200	7250	7130	9340	5040	7190	7158.81	1.47	0	-3702	7283	7236	7193	7146	7103	7215	7125	157	2150	500	5320	10	1	30768766	2200	18.10	0.77	12	0.11	395.00	9299.00	9500	20220713	-24.74	6850	20221013	4.38	8730	-18.10	20230109	6990	2.29	20230327	9500	-24.74	20220713	6850	4.38	20221013	1.52	N	011040	500	156 억	452819	N	N	8	N	N
79	20230616	130333	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7150	-40	5	-0.56	179863850	25114	152.93	7200	7250	7130	9340	5040	7190	7161.90	1.47	0	-2420	7283	7236	7193	7146	7103	7215	7125	157	2150	500	5320	10	1	30768766	2200	18.10	0.77	12	0.08	395.00	9299.00	9500	20220713	-24.74	6850	20221013	4.38	8730	-18.10	20230109	6990	2.29	20230327	9500	-24.74	20220713	6850	4.38	20221013	1.52	N	011040	500	156 억	452819	N	N	8	N	N
80	20230616	120132	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7170	-20	5	-0.28	86578640	12061	73.44	7200	7250	7150	9340	5040	7190	7178.40	1.47	0	-1817	7283	7236	7193	7146	7103	7215	7125	157	2150	500	5320	10	1	30768766	2206	18.15	0.77	12	0.04	395.00	9299.00	9500	20220713	-24.53	6850	20221013	4.67	8730	-17.87	20230109	6990	2.58	20230327	9500	-24.53	20220713	6850	4.67	20221013	1.52	N	011040	500	156 억	452819	N	N	8	N	N
81	20230616	110303	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7190	0	3	0.00	49443160	6880	41.90	7200	7250	7170	9340	5040	7190	7186.51	1.47	0	-950	7283	7236	7193	7146	7103	7215	7125	157	2150	500	5320	10	1	30768766	2212	18.20	0.77	12	0.02	395.00	9299.00	9500	20220713	-24.32	6850	20221013	4.96	8730	-17.64	20230109	6990	2.86	20230327	9500	-24.32	20220713	6850	4.96	20221013	1.52	N	011040	500	156 억	452819	N	N	8	N	N
82	20230616	101013	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7190	0	3	0.00	19012880	2641	16.08	7200	7250	7190	9340	5040	7190	7199.12	1.47	0	-468	7283	7236	7193	7146	7103	7215	7125	157	2150	500	5320	10	1	30768766	2212	18.20	0.77	12	0.01	395.00	9299.00	9500	20220713	-24.32	6850	20221013	4.96	8730	-17.64	20230109	6990	2.86	20230327	9500	-24.32	20220713	6850	4.96	20221013	1.52	N	011040	500	156 억	452819	N	N	8	N	N
83	20230616	090750	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7200	10	2	0.14	2693220	374	2.28	7200	7250	7200	9340	5040	7190	7201.12	1.47	0	-280	7283	7236	7193	7146	7103	7215	7125	157	2150	500	5320	10	1	30768766	2215	18.23	0.77	12	0.00	395.00	9299.00	9500	20220713	-24.21	6850	20221013	5.11	8730	-17.53	20230109	6990	3.00	20230327	9500	-24.21	20220713	6850	5.11	20221013	1.52	N	011040	500	156 억	452819	N	N	8	N	N
84	20230615	150849	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7170	-60	5	-0.83	114972680	16027	31.86	7230	7240	7150	9390	5070	7230	7173.69	1.49	0	-5373	7343	7286	7233	7176	7123	7260	7150	157	2160	500	5350	10	1	30768766	2206	18.15	0.77	12	0.05	395.00	9299.00	9500	20220713	-24.53	6850	20221013	4.67	8730	-17.87	20230109	6990	2.58	20230327	9500	-24.53	20220713	6850	4.67	20221013	1.51	N	011040	500	156 억	458380	N	N	0	N	N
85	20230615	140700	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7200	-30	5	-0.41	109629650	15282	30.38	7230	7240	7150	9390	5070	7230	7173.78	1.49	0	-4841	7343	7286	7233	7176	7123	7260	7150	157	2160	500	5350	10	1	30768766	2215	18.23	0.77	12	0.05	395.00	9299.00	9500	20220713	-24.21	6850	20221013	5.11	8730	-17.53	20230109	6990	3.00	20230327	9500	-24.21	20220713	6850	5.11	20221013	1.51	N	011040	500	156 억	458380	N	N	0	N	N
86	20230615	130830	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7170	-60	5	-0.83	103890250	14482	28.79	7230	7240	7150	9390	5070	7230	7173.75	1.49	0	-4281	7343	7286	7233	7176	7123	7260	7150	157	2160	500	5350	10	1	30768766	2206	18.15	0.77	12	0.05	395.00	9299.00	9500	20220713	-24.53	6850	20221013	4.67	8730	-17.87	20230109	6990	2.58	20230327	9500	-24.53	20220713	6850	4.67	20221013	1.51	N	011040	500	156 억	458380	N	N	0	N	N
87	20230615	120758	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7170	-60	5	-0.83	97693500	13619	27.07	7230	7240	7150	9390	5070	7230	7173.32	1.49	0	-3676	7343	7286	7233	7176	7123	7260	7150	157	2160	500	5350	10	1	30768766	2206	18.15	0.77	12	0.04	395.00	9299.00	9500	20220713	-24.53	6850	20221013	4.67	8730	-17.87	20230109	6990	2.58	20230327	9500	-24.53	20220713	6850	4.67	20221013	1.51	N	011040	500	156 억	458380	N	N	0	N	N
88	20230615	110551	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7160	-70	5	-0.97	77431670	10791	21.45	7230	7240	7150	9390	5070	7230	7175.58	1.49	0	-2643	7343	7286	7233	7176	7123	7260	7150	157	2160	500	5350	10	1	30768766	2203	18.13	0.77	12	0.04	395.00	9299.00	9500	20220713	-24.63	6850	20221013	4.53	8730	-17.98	20230109	6990	2.43	20230327	9500	-24.63	20220713	6850	4.53	20221013	1.51	N	011040	500	156 억	458380	N	N	0	N	N
89	20230611	184543	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7350	30	2	0.41	242539700	33099	135.75	7290	7370	7290	9510	5130	7320	7327.68	1.55	437	473	7360	7340	7310	7290	7260	7350	7300	157	2190	500	5410	10	1	30768766	2262	18.61	0.79	12	0.11	395.00	9299.00	10200	20220608	-27.94	6850	20221013	7.30	8730	-15.81	20230109	6990	5.15	20230327	10150	-27.59	20220609	6850	7.30	20221013	1.49	N	011040	500	156 억	476408	N	N	36	N	N
90	20230611	181740	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	7350	30	2	0.41	242539700	33099	135.75	7290	7370	7290	9510	5130	7320	7327.68	1.55	437	473	7360	7340	7310	7290	7260	7350	7300	157	2190	500	5410	10	1	30768766	2262	18.61	0.79	12	0.11	395.00	9299.00	10200	20220608	-27.94	6850	20221013	7.30	8730	-15.81	20230109	6990	5.15	20230327	10150	-27.59	20220609	6850	7.30	20221013	1.49	N	011040	500	156 억	476408	N	N	36	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History