KissMeData/049180/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	160453	57	100.00	KOSDAQ	제약	N	N	N	N	N	4380	540	2	14.06	46598340450	10446178	2354.29	3840	4715	3810	4990	2690	3840	4460.85	0.87	0	-30972	4153	3996	3888	3731	3623	3942	3677	214	1150	500	2380	5	1	42804725	1875	-32.93	3.39	12	24.40	-133.00	1291.00	7300	20230418	-40.00	3700	20220928	18.38	7300	-40.00	20230418	3780	15.87	20230629	7300	-40.00	20230418	3700	18.38	20220928	3.28	N	049180	500	214 억	373947	N	N	0	N	N
3	20230630	150456	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	660	2	17.19	41735847245	9345508	2106.22	3840	4715	3810	4990	2690	3840	4465.87	0.87	0	-32095	4153	3996	3888	3731	3623	3942	3677	214	1150	500	2380	5	1	42804725	1926	-33.83	3.49	12	21.83	-133.00	1291.00	7300	20230418	-38.36	3700	20220928	21.62	7300	-38.36	20230418	3780	19.05	20230629	7300	-38.36	20230418	3700	21.62	20220928	3.28	N	049180	500	214 억	373947	N	N	0	N	N
4	20230630	140453	57	100.00	KOSDAQ	제약	N	N	N	N	N	3980	140	2	3.65	719285090	184153	41.50	3840	4010	3810	4990	2690	3840	3905.91	0.87	0	-10265	4153	3996	3888	3731	3623	3942	3677	214	1150	500	2380	5	1	42804725	1704	-29.92	3.08	12	0.43	-133.00	1291.00	7300	20230418	-45.48	3700	20220928	7.57	7300	-45.48	20230418	3780	5.29	20230629	7300	-45.48	20230418	3700	7.57	20220928	3.28	N	049180	500	214 억	373947	N	N	0	N	N
5	20230630	130455	57	100.00	KOSDAQ	제약	N	N	N	N	N	3945	105	2	2.73	597735370	153593	34.62	3840	3975	3810	4990	2690	3840	3891.68	0.87	0	-9329	4153	3996	3888	3731	3623	3942	3677	214	1150	500	2380	5	1	42804725	1689	-29.66	3.06	12	0.36	-133.00	1291.00	7300	20230418	-45.96	3700	20220928	6.62	7300	-45.96	20230418	3780	4.37	20230629	7300	-45.96	20230418	3700	6.62	20220928	3.28	N	049180	500	214 억	373947	N	N	0	N	N
6	20230630	120452	57	100.00	KOSDAQ	제약	N	N	N	N	N	3950	110	2	2.86	536955385	138209	31.15	3840	3970	3810	4990	2690	3840	3885.10	0.87	0	-10518	4153	3996	3888	3731	3623	3942	3677	214	1150	500	2380	5	1	42804725	1691	-29.70	3.06	12	0.32	-133.00	1291.00	7300	20230418	-45.89	3700	20220928	6.76	7300	-45.89	20230418	3780	4.50	20230629	7300	-45.89	20230418	3700	6.76	20220928	3.28	N	049180	500	214 억	373947	N	N	0	N	N
7	20230630	110454	57	100.00	KOSDAQ	제약	N	N	N	N	N	3915	75	2	1.95	401015255	103766	23.39	3840	3925	3810	4990	2690	3840	3864.61	0.87	0	-7650	4153	3996	3888	3731	3623	3942	3677	214	1150	500	2380	5	1	42804725	1676	-29.44	3.03	12	0.24	-133.00	1291.00	7300	20230418	-46.37	3700	20220928	5.81	7300	-46.37	20230418	3780	3.57	20230629	7300	-46.37	20230418	3700	5.81	20220928	3.28	N	049180	500	214 억	373947	N	N	0	N	N
8	20230630	100454	57	100.00	KOSDAQ	제약	N	N	N	N	N	3890	50	2	1.30	249962455	65040	14.66	3840	3915	3810	4990	2690	3840	3843.21	0.87	0	614	4153	3996	3888	3731	3623	3942	3677	214	1150	500	2380	5	1	42804725	1665	-29.25	3.01	12	0.15	-133.00	1291.00	7300	20230418	-46.71	3700	20220928	5.14	7300	-46.71	20230418	3780	2.91	20230629	7300	-46.71	20230418	3700	5.14	20220928	3.28	N	049180	500	214 억	373947	N	N	0	N	N
9	20230630	090455	57	100.00	KOSDAQ	제약	N	N	N	N	N	3880	40	2	1.04	17948880	4662	1.05	3840	3880	3840	4990	2690	3840	3850.04	0.87	0	438	4153	3996	3888	3731	3623	3942	3677	214	1150	500	2380	5	1	42804725	1661	-29.17	3.01	12	0.01	-133.00	1291.00	7300	20230418	-46.85	3700	20220928	4.86	7300	-46.85	20230418	3780	2.65	20230629	7300	-46.85	20230418	3700	4.86	20220928	3.28	N	049180	500	214 억	373947	N	N	0	N	N
10	20230629	160454	57	100.00	KOSDAQ	제약	N	N	N	N	N	3840	-175	5	-4.36	1716404510	441309	192.40	4025	4045	3780	5210	2815	4015	3889.71	0.96	0	-38456	4198	4106	4058	3966	3918	4082	3942	214	1197	500	2480	5	1	42804725	1644	-28.87	2.97	12	1.03	-133.00	1291.00	7300	20230418	-47.40	3700	20220928	3.78	7300	-47.40	20230418	3780	1.59	20230629	7300	-47.40	20230418	3700	3.78	20220928	3.22	N	049180	500	214 억	412417	N	N	1	N	N
11	20230629	150451	57	100.00	KOSDAQ	제약	N	N	N	N	N	3810	-205	5	-5.11	1594384520	409479	178.52	4025	4045	3780	5210	2815	4015	3893.69	0.96	0	-36570	4198	4106	4058	3966	3918	4082	3942	214	1197	500	2480	5	1	42804725	1631	-28.65	2.95	12	0.96	-133.00	1291.00	7300	20230418	-47.81	3700	20220928	2.97	7300	-47.81	20230418	3780	0.79	20230629	7300	-47.81	20230418	3700	2.97	20220928	3.22	N	049180	500	214 억	412417	N	N	1	N	N
12	20230629	140451	57	100.00	KOSDAQ	제약	N	N	N	N	N	3830	-185	5	-4.61	1040517145	264096	115.14	4025	4045	3810	5210	2815	4015	3939.92	0.96	0	-25545	4198	4106	4058	3966	3918	4082	3942	214	1197	500	2480	5	1	42804725	1639	-28.80	2.97	12	0.62	-133.00	1291.00	7300	20230418	-47.53	3700	20220928	3.51	7300	-47.53	20230418	3810	0.52	20230629	7300	-47.53	20230418	3700	3.51	20220928	3.22	N	049180	500	214 억	412417	N	N	1	N	N
13	20230629	130451	57	100.00	KOSDAQ	제약	N	N	N	N	N	3920	-95	5	-2.37	684630850	172251	75.10	4025	4045	3905	5210	2815	4015	3974.61	0.96	0	-16417	4198	4106	4058	3966	3918	4082	3942	214	1197	500	2480	5	1	42804725	1678	-29.47	3.04	12	0.40	-133.00	1291.00	7300	20230418	-46.30	3700	20220928	5.95	7300	-46.30	20230418	3905	0.38	20230629	7300	-46.30	20230418	3700	5.95	20220928	3.22	N	049180	500	214 억	412417	N	N	1	N	N
14	20230629	120453	57	100.00	KOSDAQ	제약	N	N	N	N	N	3960	-55	5	-1.37	454194285	113703	49.57	4025	4045	3950	5210	2815	4015	3994.57	0.96	0	-16857	4198	4106	4058	3966	3918	4082	3942	214	1197	500	2480	5	1	42804725	1695	-29.77	3.07	12	0.27	-133.00	1291.00	7300	20230418	-45.75	3700	20220928	7.03	7300	-45.75	20230418	3950	0.25	20230629	7300	-45.75	20230418	3700	7.03	20220928	3.22	N	049180	500	214 억	412417	N	N	1	N	N
15	20230629	110452	57	100.00	KOSDAQ	제약	N	N	N	N	N	3995	-20	5	-0.50	313907995	78307	34.14	4025	4045	3980	5210	2815	4015	4008.68	0.96	0	-11547	4198	4106	4058	3966	3918	4082	3942	214	1197	500	2480	5	1	42804725	1710	-30.04	3.09	12	0.18	-133.00	1291.00	7300	20230418	-45.27	3700	20220928	7.97	7300	-45.27	20230418	3980	0.38	20230629	7300	-45.27	20230418	3700	7.97	20220928	3.22	N	049180	500	214 억	412417	N	N	1	N	N
16	20230629	100453	57	100.00	KOSDAQ	제약	N	N	N	N	N	4020	5	2	0.12	193655005	48278	21.05	4025	4045	3995	5210	2815	4015	4011.25	0.96	0	-6476	4198	4106	4058	3966	3918	4082	3942	214	1197	500	2480	5	1	42804725	1721	-30.23	3.11	12	0.11	-133.00	1291.00	7300	20230418	-44.93	3700	20220928	8.65	7300	-44.93	20230418	3995	0.63	20230629	7300	-44.93	20230418	3700	8.65	20220928	3.22	N	049180	500	214 억	412417	N	N	1	N	N
17	20230629	090450	57	100.00	KOSDAQ	제약	N	N	N	N	N	4030	15	2	0.37	61999275	15478	6.75	4025	4045	3995	5210	2815	4015	4005.64	0.96	0	2212	4198	4106	4058	3966	3918	4082	3942	214	1197	500	2480	5	1	42804725	1725	-30.30	3.12	12	0.04	-133.00	1291.00	7300	20230418	-44.79	3700	20220928	8.92	7300	-44.79	20230418	3995	0.88	20230629	7300	-44.79	20230418	3700	8.92	20220928	3.22	N	049180	500	214 억	412417	N	N	1	N	N
18	20230628	160448	57	100.00	KOSDAQ	제약	N	N	N	N	N	4015	-115	5	-2.78	906118350	222265	97.95	4130	4150	4010	5360	2895	4130	4077.38	0.99	0	-9244	4223	4176	4148	4101	4073	4162	4087	214	1232	500	2560	5	1	42804725	1719	-30.19	3.11	12	0.52	-133.00	1291.00	7300	20230418	-45.00	3700	20220928	8.51	7300	-45.00	20230418	4010	0.12	20230628	7300	-45.00	20230418	3700	8.51	20220928	3.20	N	049180	500	214 억	421665	N	N	1	N	N
19	20230628	150450	57	100.00	KOSDAQ	제약	N	N	N	N	N	4060	-70	5	-1.69	684384550	167380	73.76	4130	4150	4060	5360	2895	4130	4088.81	0.99	0	-10085	4223	4176	4148	4101	4073	4162	4087	214	1232	500	2560	5	1	42804725	1738	-30.53	3.14	12	0.39	-133.00	1291.00	7300	20230418	-44.38	3700	20220928	9.73	7300	-44.38	20230418	4050	0.25	20230626	7300	-44.38	20230418	3700	9.73	20220928	3.20	N	049180	500	214 억	421665	N	N	22	N	N
20	20230628	140448	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	-50	5	-1.21	557757070	136240	60.04	4130	4150	4065	5360	2895	4130	4093.93	0.99	0	-7040	4223	4176	4148	4101	4073	4162	4087	214	1232	500	2560	5	1	42804725	1746	-30.68	3.16	12	0.32	-133.00	1291.00	7300	20230418	-44.11	3700	20220928	10.27	7300	-44.11	20230418	4050	0.74	20230626	7300	-44.11	20230418	3700	10.27	20220928	3.20	N	049180	500	214 억	421665	N	N	22	N	N
21	20230628	130449	57	100.00	KOSDAQ	제약	N	N	N	N	N	4075	-55	5	-1.33	445846800	108752	47.93	4130	4150	4075	5360	2895	4130	4099.67	0.99	0	-5898	4223	4176	4148	4101	4073	4162	4087	214	1232	500	2560	5	1	42804725	1744	-30.64	3.16	12	0.25	-133.00	1291.00	7300	20230418	-44.18	3700	20220928	10.14	7300	-44.18	20230418	4050	0.62	20230626	7300	-44.18	20230418	3700	10.14	20220928	3.20	N	049180	500	214 억	421665	N	N	22	N	N
22	20230628	120427	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	-35	5	-0.85	351049295	85529	37.69	4130	4150	4080	5360	2895	4130	4104.45	0.99	0	-7978	4223	4176	4148	4101	4073	4162	4087	214	1232	500	2560	5	1	42804725	1753	-30.79	3.17	12	0.20	-133.00	1291.00	7300	20230418	-43.90	3700	20220928	10.68	7300	-43.90	20230418	4050	1.11	20230626	7300	-43.90	20230418	3700	10.68	20220928	3.20	N	049180	500	214 억	421665	N	N	22	N	N
23	20230628	110452	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	-30	5	-0.73	261157730	63534	28.00	4130	4150	4085	5360	2895	4130	4110.52	0.99	0	-7360	4223	4176	4148	4101	4073	4162	4087	214	1232	500	2560	5	1	42804725	1755	-30.83	3.18	12	0.15	-133.00	1291.00	7300	20230418	-43.84	3700	20220928	10.81	7300	-43.84	20230418	4050	1.23	20230626	7300	-43.84	20230418	3700	10.81	20220928	3.20	N	049180	500	214 억	421665	N	N	22	N	N
24	20230628	100452	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	-20	5	-0.48	120822260	29311	12.92	4130	4150	4105	5360	2895	4130	4122.08	0.99	0	-5063	4223	4176	4148	4101	4073	4162	4087	214	1232	500	2560	5	1	42804725	1759	-30.90	3.18	12	0.07	-133.00	1291.00	7300	20230418	-43.70	3700	20220928	11.08	7300	-43.70	20230418	4050	1.48	20230626	7300	-43.70	20230418	3700	11.08	20220928	3.20	N	049180	500	214 억	421665	N	N	22	N	N
25	20230628	090450	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	5	2	0.12	20532760	4966	2.19	4130	4145	4130	5360	2895	4130	4134.67	0.99	0	-2283	4223	4176	4148	4101	4073	4162	4087	214	1232	500	2560	5	1	42804725	1770	-31.09	3.20	12	0.01	-133.00	1291.00	7300	20230418	-43.36	3700	20220928	11.76	7300	-43.36	20230418	4050	2.10	20230626	7300	-43.36	20230418	3700	11.76	20220928	3.20	N	049180	500	214 억	421665	N	N	22	N	N
26	20230627	160450	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	-135	5	-3.17	933649045	225530	59.40	4155	4195	4120	5540	2990	4265	4139.53	1.01	0	-9566	4495	4380	4215	4100	3935	4437	4157	214	1275	500	2640	5	1	42804725	1768	-31.05	3.20	12	0.53	-133.00	1291.00	7300	20230418	-43.42	3700	20220928	11.62	7300	-43.42	20230418	4050	1.98	20230626	7300	-43.42	20230418	3700	11.62	20220928	3.22	N	049180	500	214 억	431231	N	N	22	N	N
27	20230627	150453	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	-120	5	-2.81	819578890	197880	52.12	4155	4195	4120	5540	2990	4265	4141.49	1.01	0	-9065	4495	4380	4215	4100	3935	4437	4157	214	1275	500	2640	5	1	42804725	1774	-31.17	3.21	12	0.46	-133.00	1291.00	7300	20230418	-43.22	3700	20220928	12.03	7300	-43.22	20230418	4050	2.35	20230626	7300	-43.22	20230418	3700	12.03	20220928	3.22	N	049180	500	214 억	431231	N	N	40	N	N
28	20230627	140457	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	-110	5	-2.58	662556220	159904	42.12	4155	4195	4120	5540	2990	4265	4143.08	1.01	0	-8559	4495	4380	4215	4100	3935	4437	4157	214	1275	500	2640	5	1	42804725	1779	-31.24	3.22	12	0.37	-133.00	1291.00	7300	20230418	-43.08	3700	20220928	12.30	7300	-43.08	20230418	4050	2.59	20230626	7300	-43.08	20230418	3700	12.30	20220928	3.22	N	049180	500	214 억	431231	N	N	40	N	N
29	20230627	130457	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	-105	5	-2.46	608128665	146787	38.66	4155	4195	4120	5540	2990	4265	4142.52	1.01	0	-9163	4495	4380	4215	4100	3935	4437	4157	214	1275	500	2640	5	1	42804725	1781	-31.28	3.22	12	0.34	-133.00	1291.00	7300	20230418	-43.01	3700	20220928	12.43	7300	-43.01	20230418	4050	2.72	20230626	7300	-43.01	20230418	3700	12.43	20220928	3.22	N	049180	500	214 억	431231	N	N	40	N	N
30	20230627	120459	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	-110	5	-2.58	529171485	127745	33.65	4155	4195	4120	5540	2990	4265	4141.92	1.01	0	-10712	4495	4380	4215	4100	3935	4437	4157	214	1275	500	2640	5	1	42804725	1779	-31.24	3.22	12	0.30	-133.00	1291.00	7300	20230418	-43.08	3700	20220928	12.30	7300	-43.08	20230418	4050	2.59	20230626	7300	-43.08	20230418	3700	12.30	20220928	3.22	N	049180	500	214 억	431231	N	N	40	N	N
31	20230627	110458	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	-115	5	-2.70	491099500	118587	31.24	4155	4195	4120	5540	2990	4265	4140.74	1.01	0	-10546	4495	4380	4215	4100	3935	4437	4157	214	1275	500	2640	5	1	42804725	1776	-31.20	3.21	12	0.28	-133.00	1291.00	7300	20230418	-43.15	3700	20220928	12.16	7300	-43.15	20230418	4050	2.47	20230626	7300	-43.15	20230418	3700	12.16	20220928	3.22	N	049180	500	214 억	431231	N	N	40	N	N
32	20230627	100448	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-125	5	-2.93	354851575	85598	22.55	4155	4195	4120	5540	2990	4265	4144.86	1.01	0	-11747	4495	4380	4215	4100	3935	4437	4157	214	1275	500	2640	5	1	42804725	1772	-31.13	3.21	12	0.20	-133.00	1291.00	7300	20230418	-43.29	3700	20220928	11.89	7300	-43.29	20230418	4050	2.22	20230626	7300	-43.29	20230418	3700	11.89	20220928	3.22	N	049180	500	214 억	431231	N	N	40	N	N
33	20230627	090450	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	-140	5	-3.28	141160580	33995	8.95	4155	4195	4120	5540	2990	4265	4150.71	1.01	0	-2437	4495	4380	4215	4100	3935	4437	4157	214	1275	500	2640	5	1	42804725	1766	-31.02	3.20	12	0.08	-133.00	1291.00	7300	20230418	-43.49	3700	20220928	11.49	7300	-43.49	20230418	4050	1.85	20230626	7300	-43.49	20230418	3700	11.49	20220928	3.22	N	049180	500	214 억	431231	N	N	40	N	N
34	20230626	160449	57	100.00	KOSDAQ	제약	N	N	N	N	N	4265	100	2	2.40	1512643785	366452	180.74	4100	4330	4050	5410	2920	4165	4127.41	0.99	0	9327	4271	4217	4181	4127	4091	4210	4120	214	1245	500	2580	5	1	42804725	1826	-32.07	3.30	12	0.86	-133.00	1291.00	7300	20230418	-41.58	3700	20220928	15.27	7300	-41.58	20230418	4050	5.31	20230626	7300	-41.58	20230418	3700	15.27	20220928	3.25	N	049180	500	214 억	421884	N	N	40	N	N
35	20230626	150452	57	100.00	KOSDAQ	제약	N	N	N	N	N	4090	-75	5	-1.80	973611220	238313	117.54	4100	4165	4050	5410	2920	4165	4085.43	0.99	0	11844	4271	4217	4181	4127	4091	4210	4120	214	1245	500	2580	5	1	42804725	1751	-30.75	3.17	12	0.56	-133.00	1291.00	7300	20230418	-43.97	3700	20220928	10.54	7300	-43.97	20230418	4050	0.99	20230626	7300	-43.97	20230418	3700	10.54	20220928	3.25	N	049180	500	214 억	421884	N	N	0	N	N
36	20230626	140452	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	-70	5	-1.68	931602940	228031	112.47	4100	4165	4050	5410	2920	4165	4085.42	0.99	0	12376	4271	4217	4181	4127	4091	4210	4120	214	1245	500	2580	5	1	42804725	1753	-30.79	3.17	12	0.53	-133.00	1291.00	7300	20230418	-43.90	3700	20220928	10.68	7300	-43.90	20230418	4050	1.11	20230626	7300	-43.90	20230418	3700	10.68	20220928	3.25	N	049180	500	214 억	421884	N	N	0	N	N
37	20230626	130451	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	-65	5	-1.56	832478860	203757	100.49	4100	4165	4050	5410	2920	4165	4085.65	0.99	0	10273	4271	4217	4181	4127	4091	4210	4120	214	1245	500	2580	5	1	42804725	1755	-30.83	3.18	12	0.48	-133.00	1291.00	7300	20230418	-43.84	3700	20220928	10.81	7300	-43.84	20230418	4050	1.23	20230626	7300	-43.84	20230418	3700	10.81	20220928	3.25	N	049180	500	214 억	421884	N	N	0	N	N
38	20230626	120448	57	100.00	KOSDAQ	제약	N	N	N	N	N	4085	-80	5	-1.92	771808605	188909	93.17	4100	4165	4050	5410	2920	4165	4085.61	0.99	0	10118	4271	4217	4181	4127	4091	4210	4120	214	1245	500	2580	5	1	42804725	1749	-30.71	3.16	12	0.44	-133.00	1291.00	7300	20230418	-44.04	3700	20220928	10.41	7300	-44.04	20230418	4050	0.86	20230626	7300	-44.04	20230418	3700	10.41	20220928	3.25	N	049180	500	214 억	421884	N	N	0	N	N
39	20230626	110448	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	-70	5	-1.68	589662290	144326	71.18	4100	4165	4050	5410	2920	4165	4085.63	0.99	0	5782	4271	4217	4181	4127	4091	4210	4120	214	1245	500	2580	5	1	42804725	1753	-30.79	3.17	12	0.34	-133.00	1291.00	7300	20230418	-43.90	3700	20220928	10.68	7300	-43.90	20230418	4050	1.11	20230626	7300	-43.90	20230418	3700	10.68	20220928	3.25	N	049180	500	214 억	421884	N	N	0	N	N
40	20230626	100449	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	-85	5	-2.04	438719665	107328	52.94	4100	4165	4050	5410	2920	4165	4087.65	0.99	0	2205	4271	4217	4181	4127	4091	4210	4120	214	1245	500	2580	5	1	42804725	1746	-30.68	3.16	12	0.25	-133.00	1291.00	7300	20230418	-44.11	3700	20220928	10.27	7300	-44.11	20230418	4050	0.74	20230626	7300	-44.11	20230418	3700	10.27	20220928	3.25	N	049180	500	214 억	421884	N	N	0	N	N
41	20230626	090450	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	-15	5	-0.36	103010660	25037	12.35	4100	4165	4100	5410	2920	4165	4114.34	0.99	0	2893	4271	4217	4181	4127	4091	4210	4120	214	1245	500	2580	5	1	42804725	1776	-31.20	3.21	12	0.06	-133.00	1291.00	7300	20230418	-43.15	3700	20220928	12.16	7300	-43.15	20230418	4100	1.22	20230626	7300	-43.15	20230418	3700	12.16	20220928	3.25	N	049180	500	214 억	421884	N	N	0	N	N
42	20230623	164033	57	100.00	KOSDAQ	제약	N	N	N	N	N	4165	5	2	0.12	837274305	200601	94.28	4165	4235	4145	5400	2915	4160	4174.21	0.94	0	18495	4256	4207	4166	4117	4076	4187	4097	214	1242	500	2570	5	1	42804725	1783	-31.32	3.23	12	0.47	-133.00	1291.00	7300	20230418	-42.95	3700	20220928	12.57	7300	-42.95	20230418	4100	1.59	20230612	7300	-42.95	20230418	3700	12.57	20220928	3.28	N	049180	500	214 억	402781	N	N	0	N	N
43	20230623	140401	57	100.00	KOSDAQ	제약	N	N	N	N	N	4165	5	2	0.12	679591850	162799	76.52	4165	4235	4145	5400	2915	4160	4174.42	0.94	0	15860	4256	4207	4166	4117	4076	4187	4097	214	1242	500	2570	5	1	42804725	1783	-31.32	3.23	12	0.38	-133.00	1291.00	7300	20230418	-42.95	3700	20220928	12.57	7300	-42.95	20230418	4100	1.59	20230612	7300	-42.95	20230418	3700	12.57	20220928	3.28	N	049180	500	214 억	402781	N	N	0	N	N
44	20230622	161018	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	-40	5	-0.95	870085495	208445	48.65	4200	4215	4125	5460	2940	4200	4174.25	0.96	0	-5673	4373	4286	4243	4156	4113	4265	4135	214	1260	500	2600	5	1	42804725	1781	-31.28	3.22	12	0.49	-133.00	1291.00	7300	20230418	-43.01	3700	20220928	12.43	7300	-43.01	20230418	4100	1.46	20230612	7300	-43.01	20230418	3700	12.43	20220928	3.28	N	049180	500	214 억	408840	N	N	0	N	N
45	20230622	150934	57	100.00	KOSDAQ	제약	N	N	N	N	N	4165	-35	5	-0.83	819405750	196270	45.81	4200	4215	4125	5460	2940	4200	4174.89	0.96	0	-5371	4373	4286	4243	4156	4113	4265	4135	214	1260	500	2600	5	1	42804725	1783	-31.32	3.23	12	0.46	-133.00	1291.00	7300	20230418	-42.95	3700	20220928	12.57	7300	-42.95	20230418	4100	1.59	20230612	7300	-42.95	20230418	3700	12.57	20220928	3.28	N	049180	500	214 억	408840	N	N	0	N	N
46	20230622	140702	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	-30	5	-0.71	650049170	155583	36.32	4200	4215	4125	5460	2940	4200	4178.15	0.96	0	5537	4373	4286	4243	4156	4113	4265	4135	214	1260	500	2600	5	1	42804725	1785	-31.35	3.23	12	0.36	-133.00	1291.00	7300	20230418	-42.88	3700	20220928	12.70	7300	-42.88	20230418	4100	1.71	20230612	7300	-42.88	20230418	3700	12.70	20220928	3.28	N	049180	500	214 억	408840	N	N	0	N	N
47	20230622	130549	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	-25	5	-0.60	539085355	128966	30.10	4200	4215	4125	5460	2940	4200	4180.06	0.96	0	10678	4373	4286	4243	4156	4113	4265	4135	214	1260	500	2600	5	1	42804725	1787	-31.39	3.23	12	0.30	-133.00	1291.00	7300	20230418	-42.81	3700	20220928	12.84	7300	-42.81	20230418	4100	1.83	20230612	7300	-42.81	20230418	3700	12.84	20220928	3.28	N	049180	500	214 억	408840	N	N	0	N	N
48	20230622	120226	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	0	3	0.00	413478675	98910	23.09	4200	4215	4125	5460	2940	4200	4180.35	0.96	0	13839	4373	4286	4243	4156	4113	4265	4135	214	1260	500	2600	5	1	42804725	1798	-31.58	3.25	12	0.23	-133.00	1291.00	7300	20230418	-42.47	3700	20220928	13.51	7300	-42.47	20230418	4100	2.44	20230612	7300	-42.47	20230418	3700	13.51	20220928	3.28	N	049180	500	214 억	408840	N	N	0	N	N
49	20230622	110903	57	100.00	KOSDAQ	제약	N	N	N	N	N	4195	-5	5	-0.12	311640320	74660	17.43	4200	4215	4125	5460	2940	4200	4174.13	0.96	0	13622	4373	4286	4243	4156	4113	4265	4135	214	1260	500	2600	5	1	42804725	1796	-31.54	3.25	12	0.17	-133.00	1291.00	7300	20230418	-42.53	3700	20220928	13.38	7300	-42.53	20230418	4100	2.32	20230612	7300	-42.53	20230418	3700	13.38	20220928	3.28	N	049180	500	214 억	408840	N	N	0	N	N
50	20230622	100544	57	100.00	KOSDAQ	제약	N	N	N	N	N	4195	-5	5	-0.12	255050550	61167	14.28	4200	4215	4125	5460	2940	4200	4169.74	0.96	0	12299	4373	4286	4243	4156	4113	4265	4135	214	1260	500	2600	5	1	42804725	1796	-31.54	3.25	12	0.14	-133.00	1291.00	7300	20230418	-42.53	3700	20220928	13.38	7300	-42.53	20230418	4100	2.32	20230612	7300	-42.53	20230418	3700	13.38	20220928	3.28	N	049180	500	214 억	408840	N	N	0	N	N
51	20230622	091015	57	100.00	KOSDAQ	제약	N	N	N	N	N	4195	-5	5	-0.12	106005375	25548	5.96	4200	4200	4125	5460	2940	4200	4149.26	0.96	0	12895	4373	4286	4243	4156	4113	4265	4135	214	1260	500	2600	5	1	42804725	1796	-31.54	3.25	12	0.06	-133.00	1291.00	7300	20230418	-42.53	3700	20220928	13.38	7300	-42.53	20230418	4100	2.32	20230612	7300	-42.53	20230418	3700	13.38	20220928	3.28	N	049180	500	214 억	408840	N	N	0	N	N
52	20230621	160522	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	-100	5	-2.33	1737662960	409150	131.18	4305	4330	4200	5590	3010	4300	4247.24	0.99	0	-15307	4453	4376	4328	4251	4203	4352	4227	214	1290	500	2660	5	1	42804725	1798	-31.58	3.25	12	0.96	-133.00	1291.00	7300	20230418	-42.47	3700	20220928	13.51	7300	-42.47	20230418	4100	2.44	20230612	7300	-42.47	20230418	3700	13.51	20220928	3.27	N	049180	500	214 억	424101	N	N	0	N	N
53	20230621	150936	57	100.00	KOSDAQ	제약	N	N	N	N	N	4220	-80	5	-1.86	1622369170	381723	122.39	4305	4330	4205	5590	3010	4300	4250.12	0.99	0	-14946	4453	4376	4328	4251	4203	4352	4227	214	1290	500	2660	5	1	42804725	1806	-31.73	3.27	12	0.89	-133.00	1291.00	7300	20230418	-42.19	3700	20220928	14.05	7300	-42.19	20230418	4100	2.93	20230612	7300	-42.19	20230418	3700	14.05	20220928	3.27	N	049180	500	214 억	424101	N	N	0	N	N
54	20230621	141002	57	100.00	KOSDAQ	제약	N	N	N	N	N	4235	-65	5	-1.51	1114835540	261782	83.93	4305	4330	4225	5590	3010	4300	4258.64	0.99	0	-18669	4453	4376	4328	4251	4203	4352	4227	214	1290	500	2660	5	1	42804725	1813	-31.84	3.28	12	0.61	-133.00	1291.00	7300	20230418	-41.99	3700	20220928	14.46	7300	-41.99	20230418	4100	3.29	20230612	7300	-41.99	20230418	3700	14.46	20220928	3.27	N	049180	500	214 억	424101	N	N	0	N	N
55	20230621	130128	57	100.00	KOSDAQ	제약	N	N	N	N	N	4245	-55	5	-1.28	1002604160	235273	75.43	4305	4330	4230	5590	3010	4300	4261.45	0.99	0	-6527	4453	4376	4328	4251	4203	4352	4227	214	1290	500	2660	5	1	42804725	1817	-31.92	3.29	12	0.55	-133.00	1291.00	7300	20230418	-41.85	3700	20220928	14.73	7300	-41.85	20230418	4100	3.54	20230612	7300	-41.85	20230418	3700	14.73	20220928	3.27	N	049180	500	214 억	424101	N	N	0	N	N
56	20230621	120617	57	100.00	KOSDAQ	제약	N	N	N	N	N	4250	-50	5	-1.16	926723850	217357	69.69	4305	4330	4230	5590	3010	4300	4263.60	0.99	0	-11434	4453	4376	4328	4251	4203	4352	4227	214	1290	500	2660	5	1	42804725	1819	-31.95	3.29	12	0.51	-133.00	1291.00	7300	20230418	-41.78	3700	20220928	14.86	7300	-41.78	20230418	4100	3.66	20230612	7300	-41.78	20230418	3700	14.86	20220928	3.27	N	049180	500	214 억	424101	N	N	0	N	N
57	20230621	110719	57	100.00	KOSDAQ	제약	N	N	N	N	N	4255	-45	5	-1.05	723902955	169554	54.36	4305	4330	4230	5590	3010	4300	4269.45	0.99	0	-10367	4453	4376	4328	4251	4203	4352	4227	214	1290	500	2660	5	1	42804725	1821	-31.99	3.30	12	0.40	-133.00	1291.00	7300	20230418	-41.71	3700	20220928	15.00	7300	-41.71	20230418	4100	3.78	20230612	7300	-41.71	20230418	3700	15.00	20220928	3.27	N	049180	500	214 억	424101	N	N	0	N	N
58	20230621	100235	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	-20	5	-0.47	265658905	61772	19.81	4305	4330	4275	5590	3010	4300	4300.64	0.99	0	110	4453	4376	4328	4251	4203	4352	4227	214	1290	500	2660	5	1	42804725	1832	-32.18	3.32	12	0.14	-133.00	1291.00	7300	20230418	-41.37	3700	20220928	15.68	7300	-41.37	20230418	4100	4.39	20230612	7300	-41.37	20230418	3700	15.68	20220928	3.27	N	049180	500	214 억	424101	N	N	0	N	N
59	20230621	090413	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	-10	5	-0.23	23926090	5567	1.78	4305	4325	4280	5590	3010	4300	4297.84	0.99	0	44	4453	4376	4328	4251	4203	4352	4227	214	1290	500	2660	5	1	42804725	1836	-32.26	3.32	12	0.01	-133.00	1291.00	7300	20230418	-41.23	3700	20220928	15.95	7300	-41.23	20230418	4100	4.63	20230612	7300	-41.23	20230418	3700	15.95	20220928	3.27	N	049180	500	214 억	424101	N	N	0	N	N
60	20230620	160458	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	-100	5	-2.27	1328166995	307631	111.49	4405	4405	4280	5720	3080	4400	4317.42	1.07	0	-32838	4513	4456	4368	4311	4223	4485	4340	214	1320	500	2720	5	1	42804725	1841	-32.33	3.33	12	0.72	-133.00	1291.00	7300	20230418	-41.10	3700	20220928	16.22	7300	-41.10	20230418	4100	4.88	20230612	7300	-41.10	20230418	3700	16.22	20220928	3.28	N	049180	500	214 억	457073	N	N	0	N	N
61	20230620	150737	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	-100	5	-2.27	1242245340	287639	104.25	4405	4405	4280	5720	3080	4400	4318.77	1.07	0	-32356	4513	4456	4368	4311	4223	4485	4340	214	1320	500	2720	5	1	42804725	1841	-32.33	3.33	12	0.67	-133.00	1291.00	7300	20230418	-41.10	3700	20220928	16.22	7300	-41.10	20230418	4100	4.88	20230612	7300	-41.10	20230418	3700	16.22	20220928	3.28	N	049180	500	214 억	457073	N	N	0	N	N
62	20230620	140720	57	100.00	KOSDAQ	제약	N	N	N	N	N	4295	-105	5	-2.39	1010636120	233655	84.68	4405	4405	4285	5720	3080	4400	4325.33	1.07	0	-13003	4513	4456	4368	4311	4223	4485	4340	214	1320	500	2720	5	1	42804725	1838	-32.29	3.33	12	0.55	-133.00	1291.00	7300	20230418	-41.16	3700	20220928	16.08	7300	-41.16	20230418	4100	4.76	20230612	7300	-41.16	20230418	3700	16.08	20220928	3.28	N	049180	500	214 억	457073	N	N	0	N	N
63	20230620	130402	57	100.00	KOSDAQ	제약	N	N	N	N	N	4315	-85	5	-1.93	820811065	189473	68.67	4405	4405	4295	5720	3080	4400	4332.07	1.07	0	6676	4513	4456	4368	4311	4223	4485	4340	214	1320	500	2720	5	1	42804725	1847	-32.44	3.34	12	0.44	-133.00	1291.00	7300	20230418	-40.89	3700	20220928	16.62	7300	-40.89	20230418	4100	5.24	20230612	7300	-40.89	20230418	3700	16.62	20220928	3.28	N	049180	500	214 억	457073	N	N	0	N	N
64	20230620	120857	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	-100	5	-2.27	788859380	182054	65.98	4405	4405	4295	5720	3080	4400	4333.11	1.07	0	8632	4513	4456	4368	4311	4223	4485	4340	214	1320	500	2720	5	1	42804725	1841	-32.33	3.33	12	0.43	-133.00	1291.00	7300	20230418	-41.10	3700	20220928	16.22	7300	-41.10	20230418	4100	4.88	20230612	7300	-41.10	20230418	3700	16.22	20220928	3.28	N	049180	500	214 억	457073	N	N	0	N	N
65	20230620	110347	57	100.00	KOSDAQ	제약	N	N	N	N	N	4315	-85	5	-1.93	698042745	160981	58.34	4405	4405	4295	5720	3080	4400	4336.18	1.07	0	9033	4513	4456	4368	4311	4223	4485	4340	214	1320	500	2720	5	1	42804725	1847	-32.44	3.34	12	0.38	-133.00	1291.00	7300	20230418	-40.89	3700	20220928	16.62	7300	-40.89	20230418	4100	5.24	20230612	7300	-40.89	20230418	3700	16.62	20220928	3.28	N	049180	500	214 억	457073	N	N	0	N	N
66	20230620	100116	57	100.00	KOSDAQ	제약	N	N	N	N	N	4320	-80	5	-1.82	375864340	86243	31.26	4405	4405	4320	5720	3080	4400	4358.20	1.07	0	-1173	4513	4456	4368	4311	4223	4485	4340	214	1320	500	2720	5	1	42804725	1849	-32.48	3.35	12	0.20	-133.00	1291.00	7300	20230418	-40.82	3700	20220928	16.76	7300	-40.82	20230418	4100	5.37	20230612	7300	-40.82	20230418	3700	16.76	20220928	3.28	N	049180	500	214 억	457073	N	N	0	N	N
67	20230620	090857	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	0	3	0.00	62546680	14244	5.16	4405	4405	4380	5720	3080	4400	4391.09	1.07	0	-2543	4513	4456	4368	4311	4223	4485	4340	214	1320	500	2720	5	1	42804725	1883	-33.08	3.41	12	0.03	-133.00	1291.00	7300	20230418	-39.73	3700	20220928	18.92	7300	-39.73	20230418	4100	7.32	20230612	7300	-39.73	20230418	3700	18.92	20220928	3.28	N	049180	500	214 억	457073	N	N	0	N	N
68	20230619	160824	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	85	2	1.97	1183508580	271760	57.79	4320	4425	4280	5600	3025	4315	4354.97	0.98	0	36215	4511	4412	4361	4262	4211	4387	4237	214	1287	500	2670	5	1	42804725	1883	-33.08	3.41	12	0.63	-133.00	1291.00	7300	20230418	-39.73	3700	20220928	18.92	7300	-39.73	20230418	4100	7.32	20230612	7300	-39.73	20230418	3700	18.92	20220928	3.18	N	049180	500	214 억	420855	N	N	366	N	N
69	20230619	150208	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	80	2	1.85	1046151030	240512	51.15	4320	4425	4280	5600	3025	4315	4349.68	0.98	0	31488	4511	4412	4361	4262	4211	4387	4237	214	1287	500	2670	5	1	42804725	1881	-33.05	3.40	12	0.56	-133.00	1291.00	7300	20230418	-39.79	3700	20220928	18.78	7300	-39.79	20230418	4100	7.20	20230612	7300	-39.79	20230418	3700	18.78	20220928	3.18	N	049180	500	214 억	420855	N	N	366	N	N
70	20230619	140723	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	75	2	1.74	965376060	222072	47.22	4320	4425	4280	5600	3025	4315	4347.13	0.98	0	27423	4511	4412	4361	4262	4211	4387	4237	214	1287	500	2670	5	1	42804725	1879	-33.01	3.40	12	0.52	-133.00	1291.00	7300	20230418	-39.86	3700	20220928	18.65	7300	-39.86	20230418	4100	7.07	20230612	7300	-39.86	20230418	3700	18.65	20220928	3.18	N	049180	500	214 억	420855	N	N	366	N	N
71	20230619	130435	57	100.00	KOSDAQ	제약	N	N	N	N	N	4350	35	2	0.81	704462470	162720	34.60	4320	4365	4280	5600	3025	4315	4329.29	0.98	0	13510	4511	4412	4361	4262	4211	4387	4237	214	1287	500	2670	5	1	42804725	1862	-32.71	3.37	12	0.38	-133.00	1291.00	7300	20230418	-40.41	3700	20220928	17.57	7300	-40.41	20230418	4100	6.10	20230612	7300	-40.41	20230418	3700	17.57	20220928	3.18	N	049180	500	214 억	420855	N	N	366	N	N
72	20230619	120942	57	100.00	KOSDAQ	제약	N	N	N	N	N	4365	50	2	1.16	603437325	139482	29.66	4320	4365	4280	5600	3025	4315	4326.27	0.98	0	11617	4511	4412	4361	4262	4211	4387	4237	214	1287	500	2670	5	1	42804725	1868	-32.82	3.38	12	0.33	-133.00	1291.00	7300	20230418	-40.21	3700	20220928	17.97	7300	-40.21	20230418	4100	6.46	20230612	7300	-40.21	20230418	3700	17.97	20220928	3.18	N	049180	500	214 억	420855	N	N	366	N	N
73	20230619	110329	57	100.00	KOSDAQ	제약	N	N	N	N	N	4330	15	2	0.35	478224945	110653	23.53	4320	4365	4280	5600	3025	4315	4321.84	0.98	0	-1334	4511	4412	4361	4262	4211	4387	4237	214	1287	500	2670	5	1	42804725	1853	-32.56	3.35	12	0.26	-133.00	1291.00	7300	20230418	-40.68	3700	20220928	17.03	7300	-40.68	20230418	4100	5.61	20230612	7300	-40.68	20230418	3700	17.03	20220928	3.18	N	049180	500	214 억	420855	N	N	366	N	N
74	20230619	100217	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	25	2	0.58	351996370	81547	17.34	4320	4360	4280	5600	3025	4315	4316.48	0.98	0	-5927	4511	4412	4361	4262	4211	4387	4237	214	1287	500	2670	5	1	42804725	1858	-32.63	3.36	12	0.19	-133.00	1291.00	7300	20230418	-40.55	3700	20220928	17.30	7300	-40.55	20230418	4100	5.85	20230612	7300	-40.55	20230418	3700	17.30	20220928	3.18	N	049180	500	214 억	420855	N	N	366	N	N
75	20230619	090544	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	25	2	0.58	52801310	12210	2.60	4320	4360	4310	5600	3025	4315	4324.44	0.98	0	-3076	4511	4412	4361	4262	4211	4387	4237	214	1287	500	2670	5	1	42804725	1858	-32.63	3.36	12	0.03	-133.00	1291.00	7300	20230418	-40.55	3700	20220928	17.30	7300	-40.55	20230418	4100	5.85	20230612	7300	-40.55	20230418	3700	17.30	20220928	3.18	N	049180	500	214 억	420855	N	N	366	N	N
76	20230616	160142	57	100.00	KOSDAQ	제약	N	N	N	N	N	4315	-80	5	-1.82	2035831655	466764	65.63	4420	4460	4310	5710	3080	4395	4361.60	0.97	0	4984	4598	4496	4413	4311	4228	4547	4362	214	1315	500	2720	5	1	42804725	1847	-32.44	3.34	12	1.09	-133.00	1291.00	7300	20230418	-40.89	3700	20220928	16.62	7300	-40.89	20230418	4100	5.24	20230612	7300	-40.89	20230418	3700	16.62	20220928	2.90	N	049180	500	214 억	414898	N	N	366	N	N
77	20230616	150716	57	100.00	KOSDAQ	제약	N	N	N	N	N	4320	-75	5	-1.71	1789580550	409677	57.60	4420	4460	4310	5710	3080	4395	4368.27	0.97	0	6238	4598	4496	4413	4311	4228	4547	4362	214	1315	500	2720	5	1	42804725	1849	-32.48	3.35	12	0.96	-133.00	1291.00	7300	20230418	-40.82	3700	20220928	16.76	7300	-40.82	20230418	4100	5.37	20230612	7300	-40.82	20230418	3700	16.76	20220928	2.90	N	049180	500	214 억	414898	N	N	0	N	N
78	20230616	140331	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	-55	5	-1.25	1375415505	313750	44.11	4420	4460	4340	5710	3080	4395	4383.79	0.97	0	6704	4598	4496	4413	4311	4228	4547	4362	214	1315	500	2720	5	1	42804725	1858	-32.63	3.36	12	0.73	-133.00	1291.00	7300	20230418	-40.55	3700	20220928	17.30	7300	-40.55	20230418	4100	5.85	20230612	7300	-40.55	20230418	3700	17.30	20220928	2.90	N	049180	500	214 억	414898	N	N	0	N	N
79	20230616	130106	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	5	2	0.11	1144959150	260944	36.69	4420	4460	4340	5710	3080	4395	4387.76	0.97	0	12264	4598	4496	4413	4311	4228	4547	4362	214	1315	500	2720	5	1	42804725	1883	-33.08	3.41	12	0.61	-133.00	1291.00	7300	20230418	-39.73	3700	20220928	18.92	7300	-39.73	20230418	4100	7.32	20230612	7300	-39.73	20230418	3700	18.92	20220928	2.90	N	049180	500	214 억	414898	N	N	0	N	N
80	20230616	120535	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	0	3	0.00	1102539960	251267	35.33	4420	4460	4340	5710	3080	4395	4387.92	0.97	0	13754	4598	4496	4413	4311	4228	4547	4362	214	1315	500	2720	5	1	42804725	1881	-33.05	3.40	12	0.59	-133.00	1291.00	7300	20230418	-39.79	3700	20220928	18.78	7300	-39.79	20230418	4100	7.20	20230612	7300	-39.79	20230418	3700	18.78	20220928	2.90	N	049180	500	214 억	414898	N	N	0	N	N
81	20230616	110658	57	100.00	KOSDAQ	제약	N	N	N	N	N	4375	-20	5	-0.46	958592875	218429	30.71	4420	4460	4340	5710	3080	4395	4388.58	0.97	0	17823	4598	4496	4413	4311	4228	4547	4362	214	1315	500	2720	5	1	42804725	1873	-32.89	3.39	12	0.51	-133.00	1291.00	7300	20230418	-40.07	3700	20220928	18.24	7300	-40.07	20230418	4100	6.71	20230612	7300	-40.07	20230418	3700	18.24	20220928	2.90	N	049180	500	214 억	414898	N	N	0	N	N
82	20230616	100838	57	100.00	KOSDAQ	제약	N	N	N	N	N	4395	0	3	0.00	627957775	142949	20.10	4420	4460	4340	5710	3080	4395	4392.88	0.97	0	14611	4598	4496	4413	4311	4228	4547	4362	214	1315	500	2720	5	1	42804725	1881	-33.05	3.40	12	0.33	-133.00	1291.00	7300	20230418	-39.79	3700	20220928	18.78	7300	-39.79	20230418	4100	7.20	20230612	7300	-39.79	20230418	3700	18.78	20220928	2.90	N	049180	500	214 억	414898	N	N	0	N	N
83	20230616	090229	57	100.00	KOSDAQ	제약	N	N	N	N	N	4445	50	2	1.14	57209435	12913	1.82	4420	4460	4410	5710	3080	4395	4430.38	0.97	0	-1358	4598	4496	4413	4311	4228	4547	4362	214	1315	500	2720	5	1	42804725	1903	-33.42	3.44	12	0.03	-133.00	1291.00	7300	20230418	-39.11	3700	20220928	20.14	7300	-39.11	20230418	4100	8.41	20230612	7300	-39.11	20230418	3700	20.14	20220928	2.90	N	049180	500	214 억	414898	N	N	0	N	N
84	20230615	150516	57	100.00	KOSDAQ	제약	N	N	N	N	N	4350	30	2	0.69	2844402385	645108	11.25	4355	4515	4330	5610	3025	4320	4409.19	0.95	0	9603	5023	4671	4428	4076	3833	4847	4252	214	1292	500	2670	5	1	42804725	1862	-32.71	3.37	12	1.51	-133.00	1291.00	7300	20230418	-40.41	3700	20220928	17.57	7300	-40.41	20230418	4100	6.10	20230612	7300	-40.41	20230418	3700	17.57	20220928	2.88	N	049180	500	214 억	405404	N	N	0	N	N
85	20230615	140409	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	70	2	1.62	2636505370	597550	10.42	4355	4515	4330	5610	3025	4320	4412.19	0.95	0	15233	5023	4671	4428	4076	3833	4847	4252	214	1292	500	2670	5	1	42804725	1879	-33.01	3.40	12	1.40	-133.00	1291.00	7300	20230418	-39.86	3700	20220928	18.65	7300	-39.86	20230418	4100	7.07	20230612	7300	-39.86	20230418	3700	18.65	20220928	2.88	N	049180	500	214 억	405404	N	N	0	N	N
86	20230615	130719	57	100.00	KOSDAQ	제약	N	N	N	N	N	4405	85	2	1.97	2484053890	562768	9.81	4355	4515	4330	5610	3025	4320	4413.99	0.95	0	20559	5023	4671	4428	4076	3833	4847	4252	214	1292	500	2670	5	1	42804725	1886	-33.12	3.41	12	1.31	-133.00	1291.00	7300	20230418	-39.66	3700	20220928	19.05	7300	-39.66	20230418	4100	7.44	20230612	7300	-39.66	20230418	3700	19.05	20220928	2.88	N	049180	500	214 억	405404	N	N	0	N	N
87	20230615	120929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4400	80	2	1.85	2370138120	536898	9.36	4355	4515	4330	5610	3025	4320	4414.50	0.95	0	23204	5023	4671	4428	4076	3833	4847	4252	214	1292	500	2670	5	1	42804725	1883	-33.08	3.41	12	1.25	-133.00	1291.00	7300	20230418	-39.73	3700	20220928	18.92	7300	-39.73	20230418	4100	7.32	20230612	7300	-39.73	20230418	3700	18.92	20220928	2.88	N	049180	500	214 억	405404	N	N	0	N	N
88	20230615	111052	57	100.00	KOSDAQ	제약	N	N	N	N	N	4345	25	2	0.58	2143523080	484884	8.45	4355	4515	4330	5610	3025	4320	4420.69	0.95	0	28742	5023	4671	4428	4076	3833	4847	4252	214	1292	500	2670	5	1	42804725	1860	-32.67	3.37	12	1.13	-133.00	1291.00	7300	20230418	-40.48	3700	20220928	17.43	7300	-40.48	20230418	4100	5.98	20230612	7300	-40.48	20230418	3700	17.43	20220928	2.88	N	049180	500	214 억	405404	N	N	0	N	N
89	20230611	184707	57	100.00	KOSDAQ	제약	N	N	N	N	N	4185	-5	5	-0.12	1150839140	274352	82.09	4185	4250	4170	5440	2935	4190	4194.87	1.18	31314	31315	4413	4301	4238	4126	4063	4270	4095	214	1252	500	2590	5	1	42804725	1791	-31.47	3.24	12	0.64	-133.00	1291.00	7300	20230418	-42.67	3700	20220928	13.11	7300	-42.67	20230418	4140	1.09	20230530	7300	-42.67	20230418	3700	13.11	20220928	3.02	N	049180	500	214 억	505704	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History