KissMeData/084110/price/prices-20230601.csv at cd8f1f0ffccec04c01089561881f4e3f39109bdd

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160622	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20950	250	2	1.21	275996850	13246	51.69	20600	21000	20600	26900	14500	20700	20835.77	8.00	0	-171	21533	21116	20733	20316	19933	20925	20125	63	6200	500	14490	50	1	12621492	2644	-4.39	0.55	12	0.10	-4774.00	37966.00	25500	20220713	-17.84	16100	20221013	30.12	22600	-7.30	20230221	17450	20.06	20230103	25500	-17.84	20220713	16100	30.12	20221013	1.24	N	084110	500	63 억	1010319	N	N	0	N	N
3	20230630	150625	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20950	250	2	1.21	263322100	12641	49.33	20600	21000	20600	26900	14500	20700	20830.80	8.00	0	-193	21533	21116	20733	20316	19933	20925	20125	63	6200	500	14490	50	1	12621492	2644	-4.39	0.55	12	0.10	-4774.00	37966.00	25500	20220713	-17.84	16100	20221013	30.12	22600	-7.30	20230221	17450	20.06	20230103	25500	-17.84	20220713	16100	30.12	20221013	1.24	N	084110	500	63 억	1010319	N	N	0	N	N
4	20230630	140623	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20850	150	2	0.72	214605000	10312	40.24	20600	21000	20600	26900	14500	20700	20811.19	8.00	0	-649	21533	21116	20733	20316	19933	20925	20125	63	6200	500	14490	50	1	12621492	2632	-4.37	0.55	12	0.08	-4774.00	37966.00	25500	20220713	-18.24	16100	20221013	29.50	22600	-7.74	20230221	17450	19.48	20230103	25500	-18.24	20220713	16100	29.50	20221013	1.24	N	084110	500	63 억	1010319	N	N	0	N	N
5	20230630	130625	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	21000	300	2	1.45	165272900	7942	30.99	20600	21000	20600	26900	14500	20700	20809.98	8.00	0	-1089	21533	21116	20733	20316	19933	20925	20125	63	6200	500	14490	50	1	12621492	2651	-4.40	0.55	12	0.06	-4774.00	37966.00	25500	20220713	-17.65	16100	20221013	30.43	22600	-7.08	20230221	17450	20.34	20230103	25500	-17.65	20220713	16100	30.43	20221013	1.24	N	084110	500	63 억	1010319	N	N	0	N	N
6	20230630	120621	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20800	100	2	0.48	116101300	5589	21.81	20600	21000	20600	26900	14500	20700	20773.18	8.00	0	-789	21533	21116	20733	20316	19933	20925	20125	63	6200	500	14490	50	1	12621492	2625	-4.36	0.55	12	0.04	-4774.00	37966.00	25500	20220713	-18.43	16100	20221013	29.19	22600	-7.96	20230221	17450	19.20	20230103	25500	-18.43	20220713	16100	29.19	20221013	1.24	N	084110	500	63 억	1010319	N	N	0	N	N
7	20230630	110624	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20900	200	2	0.97	77191250	3724	14.53	20600	20900	20600	26900	14500	20700	20728.05	8.00	0	-959	21533	21116	20733	20316	19933	20925	20125	63	6200	500	14490	50	1	12621492	2638	-4.38	0.55	12	0.03	-4774.00	37966.00	25500	20220713	-18.04	16100	20221013	29.81	22600	-7.52	20230221	17450	19.77	20230103	25500	-18.04	20220713	16100	29.81	20221013	1.24	N	084110	500	63 억	1010319	N	N	0	N	N
8	20230630	100624	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20750	50	2	0.24	57306600	2769	10.81	20600	20850	20600	26900	14500	20700	20695.77	8.00	0	-1082	21533	21116	20733	20316	19933	20925	20125	63	6200	500	14490	50	1	12621492	2619	-4.35	0.55	12	0.02	-4774.00	37966.00	25500	20220713	-18.63	16100	20221013	28.88	22600	-8.19	20230221	17450	18.91	20230103	25500	-18.63	20220713	16100	28.88	20221013	1.24	N	084110	500	63 억	1010319	N	N	0	N	N
9	20230630	090625	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20700	0	3	0.00	6965700	338	1.32	20600	20750	20600	26900	14500	20700	20608.58	8.00	0	47	21533	21116	20733	20316	19933	20925	20125	63	6200	500	14490	50	1	12621492	2613	-4.34	0.55	12	0.00	-4774.00	37966.00	25500	20220713	-18.82	16100	20221013	28.57	22600	-8.41	20230221	17450	18.62	20230103	25500	-18.82	20220713	16100	28.57	20221013	1.24	N	084110	500	63 억	1010319	N	N	0	N	N
10	20230629	160624	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20700	-450	5	-2.13	529439600	25516	200.38	21000	21150	20350	27450	14850	21150	20749.35	8.00	0	1775	21583	21366	21233	21016	20883	21300	20950	63	6300	500	14800	50	1	12621492	2613	-4.34	0.55	12	0.20	-4774.00	37966.00	25500	20220713	-18.82	16100	20221013	28.57	22600	-8.41	20230221	17450	18.62	20230103	25500	-18.82	20220713	16100	28.57	20221013	1.21	N	084110	500	63 억	1010254	N	N	1	N	N
11	20230629	150621	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20700	-450	5	-2.13	512224650	24684	193.84	21000	21150	20350	27450	14850	21150	20751.28	8.00	0	1931	21583	21366	21233	21016	20883	21300	20950	63	6300	500	14800	50	1	12621492	2613	-4.34	0.55	12	0.20	-4774.00	37966.00	25500	20220713	-18.82	16100	20221013	28.57	22600	-8.41	20230221	17450	18.62	20230103	25500	-18.82	20220713	16100	28.57	20221013	1.21	N	084110	500	63 억	1010254	N	N	1	N	N
12	20230629	140620	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20900	-250	5	-1.18	486668200	23453	184.18	21000	21150	20350	27450	14850	21150	20750.79	8.00	0	1867	21583	21366	21233	21016	20883	21300	20950	63	6300	500	14800	50	1	12621492	2638	-4.38	0.55	12	0.19	-4774.00	37966.00	25500	20220713	-18.04	16100	20221013	29.81	22600	-7.52	20230221	17450	19.77	20230103	25500	-18.04	20220713	16100	29.81	20221013	1.21	N	084110	500	63 억	1010254	N	N	1	N	N
13	20230629	130620	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20700	-450	5	-2.13	418957800	20213	158.73	21000	21150	20350	27450	14850	21150	20727.15	8.00	0	2644	21583	21366	21233	21016	20883	21300	20950	63	6300	500	14800	50	1	12621492	2613	-4.34	0.55	12	0.16	-4774.00	37966.00	25500	20220713	-18.82	16100	20221013	28.57	22600	-8.41	20230221	17450	18.62	20230103	25500	-18.82	20220713	16100	28.57	20221013	1.21	N	084110	500	63 억	1010254	N	N	1	N	N
14	20230629	120622	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20550	-600	5	-2.84	368987650	17786	139.67	21000	21150	20350	27450	14850	21150	20745.96	8.00	0	2508	21583	21366	21233	21016	20883	21300	20950	63	6300	500	14800	50	1	12621492	2594	-4.30	0.54	12	0.14	-4774.00	37966.00	25500	20220713	-19.41	16100	20221013	27.64	22600	-9.07	20230221	17450	17.77	20230103	25500	-19.41	20220713	16100	27.64	20221013	1.21	N	084110	500	63 억	1010254	N	N	1	N	N
15	20230629	110622	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20950	-200	5	-0.95	111890550	5313	41.72	21000	21150	20900	27450	14850	21150	21059.77	8.00	0	-292	21583	21366	21233	21016	20883	21300	20950	63	6300	500	14800	50	1	12621492	2644	-4.39	0.55	12	0.04	-4774.00	37966.00	25500	20220713	-17.84	16100	20221013	30.12	22600	-7.30	20230221	17450	20.06	20230103	25500	-17.84	20220713	16100	30.12	20221013	1.21	N	084110	500	63 억	1010254	N	N	1	N	N
16	20230629	100623	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	21150	0	3	0.00	70084300	3323	26.10	21000	21150	20900	27450	14850	21150	21090.67	8.00	0	-491	21583	21366	21233	21016	20883	21300	20950	63	6300	500	14800	50	1	12621492	2669	-4.43	0.56	12	0.03	-4774.00	37966.00	25500	20220713	-17.06	16100	20221013	31.37	22600	-6.42	20230221	17450	21.20	20230103	25500	-17.06	20220713	16100	31.37	20221013	1.21	N	084110	500	63 억	1010254	N	N	1	N	N
17	20230629	090606	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	21100	-50	5	-0.24	10728900	512	4.02	21000	21100	20900	27450	14850	21150	20954.88	8.00	0	28	21583	21366	21233	21016	20883	21300	20950	63	6300	500	14800	50	1	12621492	2663	-4.42	0.56	12	0.00	-4774.00	37966.00	25500	20220713	-17.25	16100	20221013	31.06	22600	-6.64	20230221	17450	20.92	20230103	25500	-17.25	20220713	16100	31.06	20221013	1.21	N	084110	500	63 억	1010254	N	N	1	N	N
18	20230628	160614	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	21150	-300	5	-1.40	266846400	12570	42.64	21450	21450	21100	27850	15050	21450	21230.14	8.05	0	-2444	22016	21732	21416	21132	20816	21875	21275	63	6400	500	15010	50	1	12621492	2669	-4.43	0.56	12	0.10	-4774.00	37966.00	25500	20220713	-17.06	16100	20221013	31.37	22600	-6.42	20230221	17450	21.20	20230103	25500	-17.06	20220713	16100	31.37	20221013	1.21	N	084110	500	63 억	1015411	N	N	1	N	N
19	20230628	150619	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	21200	-250	5	-1.17	233456900	10992	37.29	21450	21450	21100	27850	15050	21450	21238.80	8.05	0	-1799	22016	21732	21416	21132	20816	21875	21275	63	6400	500	15010	50	1	12621492	2676	-4.44	0.56	12	0.09	-4774.00	37966.00	25500	20220713	-16.86	16100	20221013	31.68	22600	-6.19	20230221	17450	21.49	20230103	25500	-16.86	20220713	16100	31.68	20221013	1.21	N	084110	500	63 억	1015411	N	N	1	N	N
20	20230628	140616	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	21250	-200	5	-0.93	219716650	10344	35.09	21450	21450	21100	27850	15050	21450	21240.98	8.05	0	-1356	22016	21732	21416	21132	20816	21875	21275	63	6400	500	15010	50	1	12621492	2682	-4.45	0.56	12	0.08	-4774.00	37966.00	25500	20220713	-16.67	16100	20221013	31.99	22600	-5.97	20230221	17450	21.78	20230103	25500	-16.67	20220713	16100	31.99	20221013	1.21	N	084110	500	63 억	1015411	N	N	1	N	N
21	20230628	130617	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	21300	-150	5	-0.70	191559250	9014	30.58	21450	21450	21150	27850	15050	21450	21251.30	8.05	0	-728	22016	21732	21416	21132	20816	21875	21275	63	6400	500	15010	50	1	12621492	2688	-4.46	0.56	12	0.07	-4774.00	37966.00	25500	20220713	-16.47	16100	20221013	32.30	22600	-5.75	20230221	17450	22.06	20230103	25500	-16.47	20220713	16100	32.30	20221013	1.21	N	084110	500	63 억	1015411	N	N	1	N	N
22	20230628	120608	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	21250	-200	5	-0.93	171799750	8083	27.42	21450	21450	21150	27850	15050	21450	21254.45	8.05	0	-420	22016	21732	21416	21132	20816	21875	21275	63	6400	500	15010	50	1	12621492	2682	-4.45	0.56	12	0.06	-4774.00	37966.00	25500	20220713	-16.67	16100	20221013	31.99	22600	-5.97	20230221	17450	21.78	20230103	25500	-16.67	20220713	16100	31.99	20221013	1.21	N	084110	500	63 억	1015411	N	N	1	N	N
23	20230628	110621	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	21250	-200	5	-0.93	154095600	7247	24.59	21450	21450	21150	27850	15050	21450	21263.36	8.05	0	-417	22016	21732	21416	21132	20816	21875	21275	63	6400	500	15010	50	1	12621492	2682	-4.45	0.56	12	0.06	-4774.00	37966.00	25500	20220713	-16.67	16100	20221013	31.99	22600	-5.97	20230221	17450	21.78	20230103	25500	-16.67	20220713	16100	31.99	20221013	1.21	N	084110	500	63 억	1015411	N	N	1	N	N
24	20230628	100621	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	21150	-300	5	-1.40	111718400	5248	17.80	21450	21450	21150	27850	15050	21450	21287.80	8.05	0	-453	22016	21732	21416	21132	20816	21875	21275	63	6400	500	15010	50	1	12621492	2669	-4.43	0.56	12	0.04	-4774.00	37966.00	25500	20220713	-17.06	16100	20221013	31.37	22600	-6.42	20230221	17450	21.20	20230103	25500	-17.06	20220713	16100	31.37	20221013	1.21	N	084110	500	63 억	1015411	N	N	1	N	N
25	20230628	090618	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	21300	-150	5	-0.70	25948300	1217	4.13	21450	21450	21300	27850	15050	21450	21321.53	8.05	0	-431	22016	21732	21416	21132	20816	21875	21275	63	6400	500	15010	50	1	12621492	2688	-4.46	0.56	12	0.01	-4774.00	37966.00	25500	20220713	-16.47	16100	20221013	32.30	22600	-5.75	20230221	17450	22.06	20230103	25500	-16.47	20220713	16100	32.30	20221013	1.21	N	084110	500	63 억	1015411	N	N	1	N	N
26	20230627	160618	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	21450	350	2	1.66	632997150	29473	145.27	21100	21700	21100	27400	14800	21100	21477.77	8.09	0	-6123	21633	21366	21033	20766	20433	21500	20900	63	6300	500	14770	50	1	12621492	2707	-4.49	0.56	12	0.23	-4774.00	37966.00	25500	20220713	-15.88	16100	20221013	33.23	22600	-5.09	20230221	17450	22.92	20230103	25500	-15.88	20220713	16100	33.23	20221013	1.20	N	084110	500	63 억	1021534	N	N	1	N	N
27	20230627	150622	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	21450	350	2	1.66	600057600	27936	137.69	21100	21700	21100	27400	14800	21100	21479.79	8.09	0	-5730	21633	21366	21033	20766	20433	21500	20900	63	6300	500	14770	50	1	12621492	2707	-4.49	0.56	12	0.22	-4774.00	37966.00	25500	20220713	-15.88	16100	20221013	33.23	22600	-5.09	20230221	17450	22.92	20230103	25500	-15.88	20220713	16100	33.23	20221013	1.20	N	084110	500	63 억	1021534	N	N	0	N	N
28	20230627	140629	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	21400	300	2	1.42	529970350	24666	121.57	21100	21700	21100	27400	14800	21100	21485.94	8.09	0	-4727	21633	21366	21033	20766	20433	21500	20900	63	6300	500	14770	50	1	12621492	2701	-4.48	0.56	12	0.20	-4774.00	37966.00	25500	20220713	-16.08	16100	20221013	32.92	22600	-5.31	20230221	17450	22.64	20230103	25500	-16.08	20220713	16100	32.92	20221013	1.20	N	084110	500	63 억	1021534	N	N	0	N	N
29	20230627	130628	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	21400	300	2	1.42	483073800	22470	110.75	21100	21700	21100	27400	14800	21100	21498.70	8.09	0	-4593	21633	21366	21033	20766	20433	21500	20900	63	6300	500	14770	50	1	12621492	2701	-4.48	0.56	12	0.18	-4774.00	37966.00	25500	20220713	-16.08	16100	20221013	32.92	22600	-5.31	20230221	17450	22.64	20230103	25500	-16.08	20220713	16100	32.92	20221013	1.20	N	084110	500	63 억	1021534	N	N	0	N	N
30	20230627	120629	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	21550	450	2	2.13	424097600	19716	97.18	21100	21700	21100	27400	14800	21100	21510.43	8.09	0	-4933	21633	21366	21033	20766	20433	21500	20900	63	6300	500	14770	50	1	12621492	2720	-4.51	0.57	12	0.16	-4774.00	37966.00	25500	20220713	-15.49	16100	20221013	33.85	22600	-4.65	20230221	17450	23.50	20230103	25500	-15.49	20220713	16100	33.85	20221013	1.20	N	084110	500	63 억	1021534	N	N	0	N	N
31	20230627	110632	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	21550	450	2	2.13	395701700	18395	90.66	21100	21700	21100	27400	14800	21100	21511.48	8.09	0	-4960	21633	21366	21033	20766	20433	21500	20900	63	6300	500	14770	50	1	12621492	2720	-4.51	0.57	12	0.15	-4774.00	37966.00	25500	20220713	-15.49	16100	20221013	33.85	22600	-4.65	20230221	17450	23.50	20230103	25500	-15.49	20220713	16100	33.85	20221013	1.20	N	084110	500	63 억	1021534	N	N	0	N	N
32	20230627	100615	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	21450	350	2	1.66	347311050	16141	79.56	21100	21700	21100	27400	14800	21100	21517.45	8.09	0	-4224	21633	21366	21033	20766	20433	21500	20900	63	6300	500	14770	50	1	12621492	2707	-4.49	0.56	12	0.13	-4774.00	37966.00	25500	20220713	-15.88	16100	20221013	33.23	22600	-5.09	20230221	17450	22.92	20230103	25500	-15.88	20220713	16100	33.23	20221013	1.20	N	084110	500	63 억	1021534	N	N	0	N	N
33	20230627	090619	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	21350	250	2	1.18	10219650	481	2.37	21100	21350	21100	27400	14800	21100	21248.21	8.09	0	-186	21633	21366	21033	20766	20433	21500	20900	63	6300	500	14770	50	1	12621492	2695	-4.47	0.56	12	0.00	-4774.00	37966.00	25500	20220713	-16.27	16100	20221013	32.61	22600	-5.53	20230221	17450	22.35	20230103	25500	-16.27	20220713	16100	32.61	20221013	1.20	N	084110	500	63 억	1021534	N	N	0	N	N
34	20230626	160616	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	21100	300	2	1.44	427315950	20289	171.97	20800	21300	20700	27000	14600	20800	21061.46	8.07	0	2746	21066	20932	20766	20632	20466	21000	20700	63	6200	500	14560	50	1	12621492	2663	-4.42	0.56	12	0.16	-4774.00	37966.00	25500	20220713	-17.25	16100	20221013	31.06	22600	-6.64	20230221	17450	20.92	20230103	25500	-17.25	20220713	16100	31.06	20221013	1.19	N	084110	500	63 억	1018807	N	N	0	N	N
35	20230626	150621	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	21000	200	2	0.96	418566850	19873	168.44	20800	21300	20700	27000	14600	20800	21062.09	8.07	0	2691	21066	20932	20766	20632	20466	21000	20700	63	6200	500	14560	50	1	12621492	2651	-4.40	0.55	12	0.16	-4774.00	37966.00	25500	20220713	-17.65	16100	20221013	30.43	22600	-7.08	20230221	17450	20.34	20230103	25500	-17.65	20220713	16100	30.43	20221013	1.19	N	084110	500	63 억	1018807	N	N	0	N	N
36	20230626	140621	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	21050	250	2	1.20	403633150	19162	162.42	20800	21300	20700	27000	14600	20800	21064.25	8.07	0	2707	21066	20932	20766	20632	20466	21000	20700	63	6200	500	14560	50	1	12621492	2657	-4.41	0.55	12	0.15	-4774.00	37966.00	25500	20220713	-17.45	16100	20221013	30.75	22600	-6.86	20230221	17450	20.63	20230103	25500	-17.45	20220713	16100	30.75	20221013	1.19	N	084110	500	63 억	1018807	N	N	0	N	N
37	20230626	130618	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	21100	300	2	1.44	391934900	18607	157.71	20800	21300	20700	27000	14600	20800	21063.84	8.07	0	2879	21066	20932	20766	20632	20466	21000	20700	63	6200	500	14560	50	1	12621492	2663	-4.42	0.56	12	0.15	-4774.00	37966.00	25500	20220713	-17.25	16100	20221013	31.06	22600	-6.64	20230221	17450	20.92	20230103	25500	-17.25	20220713	16100	31.06	20221013	1.19	N	084110	500	63 억	1018807	N	N	0	N	N
38	20230626	120617	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	21100	300	2	1.44	337541050	16016	135.75	20800	21300	20700	27000	14600	20800	21075.24	8.07	0	2408	21066	20932	20766	20632	20466	21000	20700	63	6200	500	14560	50	1	12621492	2663	-4.42	0.56	12	0.13	-4774.00	37966.00	25500	20220713	-17.25	16100	20221013	31.06	22600	-6.64	20230221	17450	20.92	20230103	25500	-17.25	20220713	16100	31.06	20221013	1.19	N	084110	500	63 억	1018807	N	N	0	N	N
39	20230626	110616	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	21200	400	2	1.92	311483850	14782	125.29	20800	21300	20700	27000	14600	20800	21071.83	8.07	0	2401	21066	20932	20766	20632	20466	21000	20700	63	6200	500	14560	50	1	12621492	2676	-4.44	0.56	12	0.12	-4774.00	37966.00	25500	20220713	-16.86	16100	20221013	31.68	22600	-6.19	20230221	17450	21.49	20230103	25500	-16.86	20220713	16100	31.68	20221013	1.19	N	084110	500	63 억	1018807	N	N	0	N	N
40	20230626	100617	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	21150	350	2	1.68	203559700	9694	82.17	20800	21200	20700	27000	14600	20800	20998.52	8.07	0	1649	21066	20932	20766	20632	20466	21000	20700	63	6200	500	14560	50	1	12621492	2669	-4.43	0.56	12	0.08	-4774.00	37966.00	25500	20220713	-17.06	16100	20221013	31.37	22600	-6.42	20230221	17450	21.20	20230103	25500	-17.06	20220713	16100	31.37	20221013	1.19	N	084110	500	63 억	1018807	N	N	0	N	N
41	20230626	090618	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20800	0	3	0.00	17866050	860	7.29	20800	20950	20700	27000	14600	20800	20774.48	8.07	0	-100	21066	20932	20766	20632	20466	21000	20700	63	6200	500	14560	50	1	12621492	2625	-4.36	0.55	12	0.01	-4774.00	37966.00	25500	20220713	-18.43	16100	20221013	29.19	22600	-7.96	20230221	17450	19.20	20230103	25500	-18.43	20220713	16100	29.19	20221013	1.19	N	084110	500	63 억	1018807	N	N	0	N	N
42	20230623	171536	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20800	0	3	0.00	243253700	11738	100.89	20700	20900	20600	27000	14600	20800	20723.08	8.08	0	-639	21133	20966	20683	20516	20233	21050	20600	63	6200	500	14560	50	1	12621492	2625	-4.36	0.55	12	0.09	-4774.00	37966.00	25500	20220713	-18.43	16100	20221013	29.19	22600	-7.96	20230221	17450	19.20	20230103	25500	-18.43	20220713	16100	29.19	20221013	1.23	N	084110	500	63 억	1019446	N	N	0	N	N
43	20230623	140513	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20600	-200	5	-0.96	209340150	10102	86.83	20700	20900	20600	27000	14600	20800	20722.64	8.08	0	-274	21133	20966	20683	20516	20233	21050	20600	63	6200	500	14560	50	1	12621492	2600	-4.32	0.54	12	0.08	-4774.00	37966.00	25500	20220713	-19.22	16100	20221013	27.95	22600	-8.85	20230221	17450	18.05	20230103	25500	-19.22	20220713	16100	27.95	20221013	1.23	N	084110	500	63 억	1019446	N	N	0	N	N
44	20230622	160750	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20800	150	2	0.73	240359850	11592	75.53	20400	20850	20400	26800	14500	20650	20734.65	8.09	0	-1032	21016	20832	20616	20432	20216	20925	20525	63	6150	500	14450	50	1	12621492	2625	-4.36	0.55	12	0.09	-4774.00	37966.00	25500	20220713	-18.43	16100	20221013	29.19	22600	-7.96	20230221	17450	19.20	20230103	25500	-18.43	20220713	16100	29.19	20221013	1.20	N	084110	500	63 억	1020460	N	N	0	N	N
45	20230622	150606	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20700	50	2	0.24	209339950	10096	65.78	20400	20850	20400	26800	14500	20650	20734.94	8.09	0	-125	21016	20832	20616	20432	20216	20925	20525	63	6150	500	14450	50	1	12621492	2613	-4.34	0.55	12	0.08	-4774.00	37966.00	25500	20220713	-18.82	16100	20221013	28.57	22600	-8.41	20230221	17450	18.62	20230103	25500	-18.82	20220713	16100	28.57	20221013	1.20	N	084110	500	63 억	1020460	N	N	0	N	N
46	20230622	140550	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20800	150	2	0.73	194809750	9396	61.22	20400	20850	20400	26800	14500	20650	20733.26	8.09	0	109	21016	20832	20616	20432	20216	20925	20525	63	6150	500	14450	50	1	12621492	2625	-4.36	0.55	12	0.07	-4774.00	37966.00	25500	20220713	-18.43	16100	20221013	29.19	22600	-7.96	20230221	17450	19.20	20230103	25500	-18.43	20220713	16100	29.19	20221013	1.20	N	084110	500	63 억	1020460	N	N	0	N	N
47	20230622	130530	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20800	150	2	0.73	172057300	8303	54.10	20400	20850	20400	26800	14500	20650	20722.31	8.09	0	481	21016	20832	20616	20432	20216	20925	20525	63	6150	500	14450	50	1	12621492	2625	-4.36	0.55	12	0.07	-4774.00	37966.00	25500	20220713	-18.43	16100	20221013	29.19	22600	-7.96	20230221	17450	19.20	20230103	25500	-18.43	20220713	16100	29.19	20221013	1.20	N	084110	500	63 억	1020460	N	N	0	N	N
48	20230622	120847	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20850	200	2	0.97	164550600	7941	51.74	20400	20850	20400	26800	14500	20650	20721.65	8.09	0	385	21016	20832	20616	20432	20216	20925	20525	63	6150	500	14450	50	1	12621492	2632	-4.37	0.55	12	0.06	-4774.00	37966.00	25500	20220713	-18.24	16100	20221013	29.50	22600	-7.74	20230221	17450	19.48	20230103	25500	-18.24	20220713	16100	29.50	20221013	1.20	N	084110	500	63 억	1020460	N	N	0	N	N
49	20230622	111010	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20750	100	2	0.48	147438100	7118	46.38	20400	20850	20400	26800	14500	20650	20713.42	8.09	0	415	21016	20832	20616	20432	20216	20925	20525	63	6150	500	14450	50	1	12621492	2619	-4.35	0.55	12	0.06	-4774.00	37966.00	25500	20220713	-18.63	16100	20221013	28.88	22600	-8.19	20230221	17450	18.91	20230103	25500	-18.63	20220713	16100	28.88	20221013	1.20	N	084110	500	63 억	1020460	N	N	0	N	N
50	20230622	100428	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20700	50	2	0.24	85249950	4124	26.87	20400	20800	20400	26800	14500	20650	20671.67	8.09	0	356	21016	20832	20616	20432	20216	20925	20525	63	6150	500	14450	50	1	12621492	2613	-4.34	0.55	12	0.03	-4774.00	37966.00	25500	20220713	-18.82	16100	20221013	28.57	22600	-8.41	20230221	17450	18.62	20230103	25500	-18.82	20220713	16100	28.57	20221013	1.20	N	084110	500	63 억	1020460	N	N	0	N	N
51	20230622	090139	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20550	-100	5	-0.48	14412250	705	4.59	20400	20550	20400	26800	14500	20650	20442.91	8.09	0	298	21016	20832	20616	20432	20216	20925	20525	63	6150	500	14450	50	1	12621492	2594	-4.30	0.54	12	0.01	-4774.00	37966.00	25500	20220713	-19.41	16100	20221013	27.64	22600	-9.07	20230221	17450	17.77	20230103	25500	-19.41	20220713	16100	27.64	20221013	1.20	N	084110	500	63 억	1020460	N	N	0	N	N
52	20230621	161016	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20650	400	2	1.98	309797200	15035	54.48	20600	20800	20400	26300	14200	20250	20604.86	8.06	0	3064	21183	20716	20483	20016	19783	20600	19900	63	6050	500	14170	50	1	12621492	2606	-4.33	0.54	12	0.12	-4774.00	37966.00	25500	20220713	-19.02	16100	20221013	28.26	22600	-8.63	20230221	17450	18.34	20230103	25500	-19.02	20220713	16100	28.26	20221013	1.17	N	084110	500	63 억	1017266	N	N	0	N	N
53	20230621	151030	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20550	300	2	1.48	288984700	14026	50.82	20600	20800	20400	26300	14200	20250	20603.50	8.06	0	2837	21183	20716	20483	20016	19783	20600	19900	63	6050	500	14170	50	1	12621492	2594	-4.30	0.54	12	0.11	-4774.00	37966.00	25500	20220713	-19.41	16100	20221013	27.64	22600	-9.07	20230221	17450	17.77	20230103	25500	-19.41	20220713	16100	27.64	20221013	1.17	N	084110	500	63 억	1017266	N	N	0	N	N
54	20230621	140410	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20550	300	2	1.48	260460300	12639	45.80	20600	20800	20400	26300	14200	20250	20607.67	8.06	0	2933	21183	20716	20483	20016	19783	20600	19900	63	6050	500	14170	50	1	12621492	2594	-4.30	0.54	12	0.10	-4774.00	37966.00	25500	20220713	-19.41	16100	20221013	27.64	22600	-9.07	20230221	17450	17.77	20230103	25500	-19.41	20220713	16100	27.64	20221013	1.17	N	084110	500	63 억	1017266	N	N	0	N	N
55	20230621	130458	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20600	350	2	1.73	219221850	10632	38.53	20600	20800	20400	26300	14200	20250	20619.06	8.06	0	2263	21183	20716	20483	20016	19783	20600	19900	63	6050	500	14170	50	1	12621492	2600	-4.32	0.54	12	0.08	-4774.00	37966.00	25500	20220713	-19.22	16100	20221013	27.95	22600	-8.85	20230221	17450	18.05	20230103	25500	-19.22	20220713	16100	27.95	20221013	1.17	N	084110	500	63 억	1017266	N	N	0	N	N
56	20230621	120930	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20700	450	2	2.22	142682500	6929	25.11	20600	20800	20400	26300	14200	20250	20592.08	8.06	0	2013	21183	20716	20483	20016	19783	20600	19900	63	6050	500	14170	50	1	12621492	2613	-4.34	0.55	12	0.05	-4774.00	37966.00	25500	20220713	-18.82	16100	20221013	28.57	22600	-8.41	20230221	17450	18.62	20230103	25500	-18.82	20220713	16100	28.57	20221013	1.17	N	084110	500	63 억	1017266	N	N	0	N	N
57	20230621	110538	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20650	400	2	1.98	127453400	6193	22.44	20600	20800	20400	26300	14200	20250	20580.24	8.06	0	1841	21183	20716	20483	20016	19783	20600	19900	63	6050	500	14170	50	1	12621492	2606	-4.33	0.54	12	0.05	-4774.00	37966.00	25500	20220713	-19.02	16100	20221013	28.26	22600	-8.63	20230221	17450	18.34	20230103	25500	-19.02	20220713	16100	28.26	20221013	1.17	N	084110	500	63 억	1017266	N	N	0	N	N
58	20230621	100303	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20650	400	2	1.98	88313150	4299	15.58	20600	20750	20400	26300	14200	20250	20542.72	8.06	0	1436	21183	20716	20483	20016	19783	20600	19900	63	6050	500	14170	50	1	12621492	2606	-4.33	0.54	12	0.03	-4774.00	37966.00	25500	20220713	-19.02	16100	20221013	28.26	22600	-8.63	20230221	17450	18.34	20230103	25500	-19.02	20220713	16100	28.26	20221013	1.17	N	084110	500	63 억	1017266	N	N	0	N	N
59	20230621	090619	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20500	250	2	1.23	25682400	1255	4.55	20600	20600	20400	26300	14200	20250	20464.06	8.06	0	239	21183	20716	20483	20016	19783	20600	19900	63	6050	500	14170	50	1	12621492	2587	-4.29	0.54	12	0.01	-4774.00	37966.00	25500	20220713	-19.61	16100	20221013	27.33	22600	-9.29	20230221	17450	17.48	20230103	25500	-19.61	20220713	16100	27.33	20221013	1.17	N	084110	500	63 억	1017266	N	N	0	N	N
60	20230620	160734	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20250	-450	5	-2.17	563578950	27427	106.04	20900	20950	20250	26900	14500	20700	20549.68	8.01	2432	5885	21433	21066	20733	20366	20033	21250	20550	63	6200	500	14490	50	1	12621492	2556	-4.24	0.53	12	0.22	-4774.00	37966.00	25500	20220713	-20.59	16100	20221013	25.78	22600	-10.40	20230221	17450	16.05	20230103	25500	-20.59	20220713	16100	25.78	20221013	1.17	N	084110	500	63 억	1011511	N	N	0	N	N
61	20230620	150930	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20650	-50	5	-0.24	430540300	20870	80.69	20900	20950	20400	26900	14500	20700	20629.63	8.01	2432	4601	21433	21066	20733	20366	20033	21250	20550	63	6200	500	14490	50	1	12621492	2606	-4.33	0.54	12	0.17	-4774.00	37966.00	25500	20220713	-19.02	16100	20221013	28.26	22600	-8.63	20230221	17450	18.34	20230103	25500	-19.02	20220713	16100	28.26	20221013	1.17	N	084110	500	63 억	1011511	N	N	0	N	N
62	20230620	140125	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20700	0	3	0.00	193493150	9321	36.04	20900	20950	20650	26900	14500	20700	20758.84	8.01	2432	120	21433	21066	20733	20366	20033	21250	20550	63	6200	500	14490	50	1	12621492	2613	-4.34	0.55	12	0.07	-4774.00	37966.00	25500	20220713	-18.82	16100	20221013	28.57	22600	-8.41	20230221	17450	18.62	20230103	25500	-18.82	20220713	16100	28.57	20221013	1.17	N	084110	500	63 억	1011511	N	N	0	N	N
63	20230620	130408	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20850	150	2	0.72	155982700	7514	29.05	20900	20950	20650	26900	14500	20700	20758.94	8.01	2432	46	21433	21066	20733	20366	20033	21250	20550	63	6200	500	14490	50	1	12621492	2632	-4.37	0.55	12	0.06	-4774.00	37966.00	25500	20220713	-18.24	16100	20221013	29.50	22600	-7.74	20230221	17450	19.48	20230103	25500	-18.24	20220713	16100	29.50	20221013	1.17	N	084110	500	63 억	1011511	N	N	0	N	N
64	20230620	120321	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20800	100	2	0.48	110041650	5298	20.48	20900	20950	20650	26900	14500	20700	20770.41	8.01	2432	46	21433	21066	20733	20366	20033	21250	20550	63	6200	500	14490	50	1	12621492	2625	-4.36	0.55	12	0.04	-4774.00	37966.00	25500	20220713	-18.43	16100	20221013	29.19	22600	-7.96	20230221	17450	19.20	20230103	25500	-18.43	20220713	16100	29.19	20221013	1.17	N	084110	500	63 억	1011511	N	N	0	N	N
65	20230620	110934	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20800	100	2	0.48	103340850	4976	19.24	20900	20950	20650	26900	14500	20700	20767.86	8.01	2432	61	21433	21066	20733	20366	20033	21250	20550	63	6200	500	14490	50	1	12621492	2625	-4.36	0.55	12	0.04	-4774.00	37966.00	25500	20220713	-18.43	16100	20221013	29.19	22600	-7.96	20230221	17450	19.20	20230103	25500	-18.43	20220713	16100	29.19	20221013	1.17	N	084110	500	63 억	1011511	N	N	0	N	N
66	20230620	100709	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20650	-50	5	-0.24	68309400	3293	12.73	20900	20900	20650	26900	14500	20700	20743.82	8.01	2432	268	21433	21066	20733	20366	20033	21250	20550	63	6200	500	14490	50	1	12621492	2606	-4.33	0.54	12	0.03	-4774.00	37966.00	25500	20220713	-19.02	16100	20221013	28.26	22600	-8.63	20230221	17450	18.34	20230103	25500	-19.02	20220713	16100	28.26	20221013	1.17	N	084110	500	63 억	1011511	N	N	0	N	N
67	20230620	090443	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20900	200	2	0.97	2250100	108	0.42	20900	20900	20800	26900	14500	20700	20834.26	8.01	2432	-69	21433	21066	20733	20366	20033	21250	20550	63	6200	500	14490	50	1	12621492	2638	-4.38	0.55	12	0.00	-4774.00	37966.00	25500	20220713	-18.04	16100	20221013	29.81	22600	-7.52	20230221	17450	19.77	20230103	25500	-18.04	20220713	16100	29.81	20221013	1.17	N	084110	500	63 억	1011511	N	N	0	N	N
68	20230619	160841	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20700	300	2	1.47	537512950	25779	161.55	20400	21100	20400	26500	14300	20400	20850.82	7.99	0	3634	20933	20666	20383	20116	19833	20800	20250	63	6100	500	14280	50	1	12621492	2613	-4.34	0.55	12	0.20	-4774.00	37966.00	25500	20220713	-18.82	16100	20221013	28.57	22600	-8.41	20230221	17450	18.62	20230103	25500	-18.82	20220713	16100	28.57	20221013	1.17	N	084110	500	63 억	1007847	N	N	0	N	N
69	20230619	150750	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20750	350	2	1.72	504727850	24195	151.63	20400	21100	20400	26500	14300	20400	20860.83	7.99	0	3432	20933	20666	20383	20116	19833	20800	20250	63	6100	500	14280	50	1	12621492	2619	-4.35	0.55	12	0.19	-4774.00	37966.00	25500	20220713	-18.63	16100	20221013	28.88	22600	-8.19	20230221	17450	18.91	20230103	25500	-18.63	20220713	16100	28.88	20221013	1.17	N	084110	500	63 억	1007847	N	N	0	N	N
70	20230619	140918	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20900	500	2	2.45	444429500	21300	133.48	20400	21100	20400	26500	14300	20400	20865.23	7.99	0	2798	20933	20666	20383	20116	19833	20800	20250	63	6100	500	14280	50	1	12621492	2638	-4.38	0.55	12	0.17	-4774.00	37966.00	25500	20220713	-18.04	16100	20221013	29.81	22600	-7.52	20230221	17450	19.77	20230103	25500	-18.04	20220713	16100	29.81	20221013	1.17	N	084110	500	63 억	1007847	N	N	0	N	N
71	20230619	130230	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20900	500	2	2.45	389766450	18691	117.13	20400	21100	20400	26500	14300	20400	20853.16	7.99	0	2656	20933	20666	20383	20116	19833	20800	20250	63	6100	500	14280	50	1	12621492	2638	-4.38	0.55	12	0.15	-4774.00	37966.00	25500	20220713	-18.04	16100	20221013	29.81	22600	-7.52	20230221	17450	19.77	20230103	25500	-18.04	20220713	16100	29.81	20221013	1.17	N	084110	500	63 억	1007847	N	N	0	N	N
72	20230619	120614	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20900	500	2	2.45	356870800	17117	107.27	20400	21100	20400	26500	14300	20400	20848.91	7.99	0	2728	20933	20666	20383	20116	19833	20800	20250	63	6100	500	14280	50	1	12621492	2638	-4.38	0.55	12	0.14	-4774.00	37966.00	25500	20220713	-18.04	16100	20221013	29.81	22600	-7.52	20230221	17450	19.77	20230103	25500	-18.04	20220713	16100	29.81	20221013	1.17	N	084110	500	63 억	1007847	N	N	0	N	N
73	20230619	110457	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20950	550	2	2.70	311343700	14942	93.64	20400	21100	20400	26500	14300	20400	20836.82	7.99	0	2523	20933	20666	20383	20116	19833	20800	20250	63	6100	500	14280	50	1	12621492	2644	-4.39	0.55	12	0.12	-4774.00	37966.00	25500	20220713	-17.84	16100	20221013	30.12	22600	-7.30	20230221	17450	20.06	20230103	25500	-17.84	20220713	16100	30.12	20221013	1.17	N	084110	500	63 억	1007847	N	N	0	N	N
74	20230619	100355	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	21000	600	2	2.94	222841750	10726	67.22	20400	21100	20400	26500	14300	20400	20775.85	7.99	0	2335	20933	20666	20383	20116	19833	20800	20250	63	6100	500	14280	50	1	12621492	2651	-4.40	0.55	12	0.08	-4774.00	37966.00	25500	20220713	-17.65	16100	20221013	30.43	22600	-7.08	20230221	17450	20.34	20230103	25500	-17.65	20220713	16100	30.43	20221013	1.17	N	084110	500	63 억	1007847	N	N	0	N	N
75	20230619	090930	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20650	250	2	1.23	29931050	1461	9.16	20400	20650	20400	26500	14300	20400	20486.69	7.99	0	-98	20933	20666	20383	20116	19833	20800	20250	63	6100	500	14280	50	1	12621492	2606	-4.33	0.54	12	0.01	-4774.00	37966.00	25500	20220713	-19.02	16100	20221013	28.26	22600	-8.63	20230221	17450	18.34	20230103	25500	-19.02	20220713	16100	28.26	20221013	1.17	N	084110	500	63 억	1007847	N	N	0	N	N
76	20230616	160755	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20400	200	2	0.99	325094800	15898	127.22	20350	20650	20100	26250	14150	20200	20448.79	8.01	0	-2768	20466	20332	20166	20032	19866	20400	20100	63	6050	500	14140	50	1	12621492	2575	-4.27	0.54	12	0.13	-4774.00	37966.00	25500	20220713	-20.00	16100	20221013	26.71	22600	-9.73	20230221	17450	16.91	20230103	25500	-20.00	20220713	16100	26.71	20221013	1.19	N	084110	500	63 억	1010560	N	N	0	N	N
77	20230616	150642	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20450	250	2	1.24	271948050	13295	106.39	20350	20650	20100	26250	14150	20200	20454.91	8.01	0	-647	20466	20332	20166	20032	19866	20400	20100	63	6050	500	14140	50	1	12621492	2581	-4.28	0.54	12	0.11	-4774.00	37966.00	25500	20220713	-19.80	16100	20221013	27.02	22600	-9.51	20230221	17450	17.19	20230103	25500	-19.80	20220713	16100	27.02	20221013	1.19	N	084110	500	63 억	1010560	N	N	0	N	N
78	20230616	140816	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20500	300	2	1.49	248929050	12172	97.41	20350	20650	20100	26250	14150	20200	20450.96	8.01	0	-350	20466	20332	20166	20032	19866	20400	20100	63	6050	500	14140	50	1	12621492	2587	-4.29	0.54	12	0.10	-4774.00	37966.00	25500	20220713	-19.61	16100	20221013	27.33	22600	-9.29	20230221	17450	17.48	20230103	25500	-19.61	20220713	16100	27.33	20221013	1.19	N	084110	500	63 억	1010560	N	N	0	N	N
79	20230616	130819	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20550	350	2	1.73	229373550	11220	89.79	20350	20650	20100	26250	14150	20200	20443.28	8.01	0	-125	20466	20332	20166	20032	19866	20400	20100	63	6050	500	14140	50	1	12621492	2594	-4.30	0.54	12	0.09	-4774.00	37966.00	25500	20220713	-19.41	16100	20221013	27.64	22600	-9.07	20230221	17450	17.77	20230103	25500	-19.41	20220713	16100	27.64	20221013	1.19	N	084110	500	63 억	1010560	N	N	0	N	N
80	20230616	120323	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20450	250	2	1.24	168189800	8233	65.89	20350	20650	20100	26250	14150	20200	20428.74	8.01	0	279	20466	20332	20166	20032	19866	20400	20100	63	6050	500	14140	50	1	12621492	2581	-4.28	0.54	12	0.07	-4774.00	37966.00	25500	20220713	-19.80	16100	20221013	27.02	22600	-9.51	20230221	17450	17.19	20230103	25500	-19.80	20220713	16100	27.02	20221013	1.19	N	084110	500	63 억	1010560	N	N	0	N	N
81	20230616	111027	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20500	300	2	1.49	154020250	7539	60.33	20350	20650	20100	26250	14150	20200	20429.80	8.01	0	555	20466	20332	20166	20032	19866	20400	20100	63	6050	500	14140	50	1	12621492	2587	-4.29	0.54	12	0.06	-4774.00	37966.00	25500	20220713	-19.61	16100	20221013	27.33	22600	-9.29	20230221	17450	17.48	20230103	25500	-19.61	20220713	16100	27.33	20221013	1.19	N	084110	500	63 억	1010560	N	N	0	N	N
82	20230616	100707	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20550	350	2	1.73	133947700	6560	52.50	20350	20650	20100	26250	14150	20200	20418.86	8.01	0	963	20466	20332	20166	20032	19866	20400	20100	63	6050	500	14140	50	1	12621492	2594	-4.30	0.54	12	0.05	-4774.00	37966.00	25500	20220713	-19.41	16100	20221013	27.64	22600	-9.07	20230221	17450	17.77	20230103	25500	-19.41	20220713	16100	27.64	20221013	1.19	N	084110	500	63 억	1010560	N	N	0	N	N
83	20230616	090551	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20250	50	2	0.25	4242350	209	1.67	20350	20350	20250	26250	14150	20200	20298.33	8.01	0	-85	20466	20332	20166	20032	19866	20400	20100	63	6050	500	14140	50	1	12621492	2556	-4.24	0.53	12	0.00	-4774.00	37966.00	25500	20220713	-20.59	16100	20221013	25.78	22600	-10.40	20230221	17450	16.05	20230103	25500	-20.59	20220713	16100	25.78	20221013	1.19	N	084110	500	63 억	1010560	N	N	0	N	N
84	20230615	150610	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20200	200	2	1.00	239704350	11892	82.94	20000	20300	20000	26000	14000	20000	20156.77	8.02	0	-2319	20666	20332	20166	19832	19666	20250	19750	63	6000	500	14000	50	1	12621492	2550	-4.23	0.53	12	0.09	-4774.00	37966.00	25500	20220713	-20.78	16100	20221013	25.47	22600	-10.62	20230221	17450	15.76	20230103	25500	-20.78	20220713	16100	25.47	20221013	1.20	N	084110	500	63 억	1012824	N	N	0	N	N
85	20230615	140636	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20200	200	2	1.00	220696800	10949	76.36	20000	20300	20000	26000	14000	20000	20156.80	8.02	0	-2231	20666	20332	20166	19832	19666	20250	19750	63	6000	500	14000	50	1	12621492	2550	-4.23	0.53	12	0.09	-4774.00	37966.00	25500	20220713	-20.78	16100	20221013	25.47	22600	-10.62	20230221	17450	15.76	20230103	25500	-20.78	20220713	16100	25.47	20221013	1.20	N	084110	500	63 억	1012824	N	N	0	N	N
86	20230615	130707	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20100	100	2	0.50	163498250	8109	56.56	20000	20300	20000	26000	14000	20000	20162.57	8.02	0	-1879	20666	20332	20166	19832	19666	20250	19750	63	6000	500	14000	50	1	12621492	2537	-4.21	0.53	12	0.06	-4774.00	37966.00	25500	20220713	-21.18	16100	20221013	24.84	22600	-11.06	20230221	17450	15.19	20230103	25500	-21.18	20220713	16100	24.84	20221013	1.20	N	084110	500	63 억	1012824	N	N	0	N	N
87	20230615	120500	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20100	100	2	0.50	159425650	7906	55.14	20000	20300	20000	26000	14000	20000	20165.15	8.02	0	-1781	20666	20332	20166	19832	19666	20250	19750	63	6000	500	14000	50	1	12621492	2537	-4.21	0.53	12	0.06	-4774.00	37966.00	25500	20220713	-21.18	16100	20221013	24.84	22600	-11.06	20230221	17450	15.19	20230103	25500	-21.18	20220713	16100	24.84	20221013	1.20	N	084110	500	63 억	1012824	N	N	0	N	N
88	20230615	110118	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20100	100	2	0.50	116651450	5775	40.28	20000	20300	20000	26000	14000	20000	20199.39	8.02	0	-759	20666	20332	20166	19832	19666	20250	19750	63	6000	500	14000	50	1	12621492	2537	-4.21	0.53	12	0.05	-4774.00	37966.00	25500	20220713	-21.18	16100	20221013	24.84	22600	-11.06	20230221	17450	15.19	20230103	25500	-21.18	20220713	16100	24.84	20221013	1.20	N	084110	500	63 억	1012824	N	N	0	N	N
89	20230611	184831	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	20400	350	2	1.75	175010600	8649	77.17	20100	20400	20100	26050	14050	20050	20234.09	8.05	-1525	-1525	20416	20232	20116	19932	19816	20175	19875	63	6000	500	14030	50	1	12621492	2575	-4.27	0.54	12	0.07	-4774.00	37966.00	26900	20220610	-24.16	16100	20221013	26.71	22600	-9.73	20230221	17450	16.91	20230103	26900	-24.16	20220610	16100	26.71	20221013	1.15	N	084110	500	63 억	1016628	N	N	0	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History