KissMeData/206650/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	160847	57	100.00	KOSDAQ	제약	N	N	N	N	N	7450	50	2	0.68	1120662470	152079	80.01	7400	7530	7250	9620	5180	7400	7368.67	5.10	0	16554	7613	7506	7453	7346	7293	7480	7320	182	2220	500	5180	10	1	36444807	2715	-248.33	2.18	12	0.42	-30.00	3416.00	18500	20220715	-59.73	6950	20230327	7.19	9420	-20.91	20230111	6950	7.19	20230327	18500	-59.73	20220715	6950	7.19	20230327	2.12	N	206650	500	182 억	1860122	N	N	94	N	N
3	20230630	150849	57	100.00	KOSDAQ	제약	N	N	N	N	N	7450	50	2	0.68	1046363560	142094	74.76	7400	7530	7250	9620	5180	7400	7363.88	5.10	0	15667	7613	7506	7453	7346	7293	7480	7320	182	2220	500	5180	10	1	36444807	2715	-248.33	2.18	12	0.39	-30.00	3416.00	18500	20220715	-59.73	6950	20230327	7.19	9420	-20.91	20230111	6950	7.19	20230327	18500	-59.73	20220715	6950	7.19	20230327	2.12	N	206650	500	182 억	1860122	N	N	0	N	N
4	20230630	140847	57	100.00	KOSDAQ	제약	N	N	N	N	N	7400	0	3	0.00	780949790	106508	56.04	7400	7460	7250	9620	5180	7400	7332.31	5.10	0	11191	7613	7506	7453	7346	7293	7480	7320	182	2220	500	5180	10	1	36444807	2697	-246.67	2.17	12	0.29	-30.00	3416.00	18500	20220715	-60.00	6950	20230327	6.47	9420	-21.44	20230111	6950	6.47	20230327	18500	-60.00	20220715	6950	6.47	20230327	2.12	N	206650	500	182 억	1860122	N	N	0	N	N
5	20230630	130847	57	100.00	KOSDAQ	제약	N	N	N	N	N	7410	10	2	0.14	665701430	90899	47.82	7400	7460	7250	9620	5180	7400	7323.53	5.10	0	5445	7613	7506	7453	7346	7293	7480	7320	182	2220	500	5180	10	1	36444807	2701	-247.00	2.17	12	0.25	-30.00	3416.00	18500	20220715	-59.95	6950	20230327	6.62	9420	-21.34	20230111	6950	6.62	20230327	18500	-59.95	20220715	6950	6.62	20230327	2.12	N	206650	500	182 억	1860122	N	N	0	N	N
6	20230630	120845	57	100.00	KOSDAQ	제약	N	N	N	N	N	7390	-10	5	-0.14	623805390	85236	44.84	7400	7460	7250	9620	5180	7400	7318.57	5.10	0	5615	7613	7506	7453	7346	7293	7480	7320	182	2220	500	5180	10	1	36444807	2693	-246.33	2.16	12	0.23	-30.00	3416.00	18500	20220715	-60.05	6950	20230327	6.33	9420	-21.55	20230111	6950	6.33	20230327	18500	-60.05	20220715	6950	6.33	20230327	2.12	N	206650	500	182 억	1860122	N	N	0	N	N
7	20230630	110848	57	100.00	KOSDAQ	제약	N	N	N	N	N	7360	-40	5	-0.54	536548450	73429	38.63	7400	7460	7250	9620	5180	7400	7307.04	5.10	0	5998	7613	7506	7453	7346	7293	7480	7320	182	2220	500	5180	10	1	36444807	2682	-245.33	2.15	12	0.20	-30.00	3416.00	18500	20220715	-60.22	6950	20230327	5.90	9420	-21.87	20230111	6950	5.90	20230327	18500	-60.22	20220715	6950	5.90	20230327	2.12	N	206650	500	182 억	1860122	N	N	0	N	N
8	20230630	100847	57	100.00	KOSDAQ	제약	N	N	N	N	N	7300	-100	5	-1.35	304581060	41625	21.90	7400	7460	7250	9620	5180	7400	7317.26	5.10	0	-6559	7613	7506	7453	7346	7293	7480	7320	182	2220	500	5180	10	1	36444807	2660	-243.33	2.14	12	0.11	-30.00	3416.00	18500	20220715	-60.54	6950	20230327	5.04	9420	-22.51	20230111	6950	5.04	20230327	18500	-60.54	20220715	6950	5.04	20230327	2.12	N	206650	500	182 억	1860122	N	N	0	N	N
9	20230630	090848	57	100.00	KOSDAQ	제약	N	N	N	N	N	7390	-10	5	-0.14	34516860	4662	2.45	7400	7460	7380	9620	5180	7400	7403.87	5.10	0	2170	7613	7506	7453	7346	7293	7480	7320	182	2220	500	5180	10	1	36444807	2693	-246.33	2.16	12	0.01	-30.00	3416.00	18500	20220715	-60.05	6950	20230327	6.33	9420	-21.55	20230111	6950	6.33	20230327	18500	-60.05	20220715	6950	6.33	20230327	2.12	N	206650	500	182 억	1860122	N	N	0	N	N
10	20230629	160843	57	100.00	KOSDAQ	제약	N	N	N	N	N	7400	-230	5	-3.01	1411001450	189195	79.46	7510	7560	7400	9910	5350	7630	7457.33	5.10	0	-3300	7890	7760	7650	7520	7410	7705	7465	182	2280	500	5340	10	1	36444807	2697	-246.67	2.17	12	0.52	-30.00	3416.00	18500	20220715	-60.00	6950	20230327	6.47	9420	-21.44	20230111	6950	6.47	20230327	18500	-60.00	20220715	6950	6.47	20230327	2.18	N	206650	500	182 억	1859090	N	N	0	N	N
11	20230629	150843	57	100.00	KOSDAQ	제약	N	N	N	N	N	7400	-230	5	-3.01	1383089960	185426	77.87	7510	7560	7400	9910	5350	7630	7458.38	5.10	0	-3427	7890	7760	7650	7520	7410	7705	7465	182	2280	500	5340	10	1	36444807	2697	-246.67	2.17	12	0.51	-30.00	3416.00	18500	20220715	-60.00	6950	20230327	6.47	9420	-21.44	20230111	6950	6.47	20230327	18500	-60.00	20220715	6950	6.47	20230327	2.18	N	206650	500	182 억	1859090	N	N	0	N	N
12	20230629	140840	57	100.00	KOSDAQ	제약	N	N	N	N	N	7420	-210	5	-2.75	1113467750	149059	62.60	7510	7560	7420	9910	5350	7630	7469.27	5.10	0	-3923	7890	7760	7650	7520	7410	7705	7465	182	2280	500	5340	10	1	36444807	2704	-247.33	2.17	12	0.41	-30.00	3416.00	18500	20220715	-59.89	6950	20230327	6.76	9420	-21.23	20230111	6950	6.76	20230327	18500	-59.89	20220715	6950	6.76	20230327	2.18	N	206650	500	182 억	1859090	N	N	0	N	N
13	20230629	130841	57	100.00	KOSDAQ	제약	N	N	N	N	N	7450	-180	5	-2.36	979667690	131073	55.05	7510	7560	7420	9910	5350	7630	7473.43	5.10	0	-2433	7890	7760	7650	7520	7410	7705	7465	182	2280	500	5340	10	1	36444807	2715	-248.33	2.18	12	0.36	-30.00	3416.00	18500	20220715	-59.73	6950	20230327	7.19	9420	-20.91	20230111	6950	7.19	20230327	18500	-59.73	20220715	6950	7.19	20230327	2.18	N	206650	500	182 억	1859090	N	N	0	N	N
14	20230629	120844	57	100.00	KOSDAQ	제약	N	N	N	N	N	7440	-190	5	-2.49	935058000	125085	52.53	7510	7560	7420	9910	5350	7630	7474.57	5.10	0	-4472	7890	7760	7650	7520	7410	7705	7465	182	2280	500	5340	10	1	36444807	2711	-248.00	2.18	12	0.34	-30.00	3416.00	18500	20220715	-59.78	6950	20230327	7.05	9420	-21.02	20230111	6950	7.05	20230327	18500	-59.78	20220715	6950	7.05	20230327	2.18	N	206650	500	182 억	1859090	N	N	0	N	N
15	20230629	110845	57	100.00	KOSDAQ	제약	N	N	N	N	N	7430	-200	5	-2.62	852630090	113999	47.88	7510	7560	7420	9910	5350	7630	7478.41	5.10	0	-2835	7890	7760	7650	7520	7410	7705	7465	182	2280	500	5340	10	1	36444807	2708	-247.67	2.18	12	0.31	-30.00	3416.00	18500	20220715	-59.84	6950	20230327	6.91	9420	-21.13	20230111	6950	6.91	20230327	18500	-59.84	20220715	6950	6.91	20230327	2.18	N	206650	500	182 억	1859090	N	N	0	N	N
16	20230629	100846	57	100.00	KOSDAQ	제약	N	N	N	N	N	7480	-150	5	-1.97	592531230	79102	33.22	7510	7560	7430	9910	5350	7630	7489.56	5.10	0	152	7890	7760	7650	7520	7410	7705	7465	182	2280	500	5340	10	1	36444807	2726	-249.33	2.19	12	0.22	-30.00	3416.00	18500	20220715	-59.57	6950	20230327	7.63	9420	-20.59	20230111	6950	7.63	20230327	18500	-59.57	20220715	6950	7.63	20230327	2.18	N	206650	500	182 억	1859090	N	N	0	N	N
17	20230629	090803	57	100.00	KOSDAQ	제약	N	N	N	N	N	7480	-150	5	-1.97	227744510	30319	12.73	7510	7560	7450	9910	5350	7630	7509.00	5.10	0	-2060	7890	7760	7650	7520	7410	7705	7465	182	2280	500	5340	10	1	36444807	2726	-249.33	2.19	12	0.08	-30.00	3416.00	18500	20220715	-59.57	6950	20230327	7.63	9420	-20.59	20230111	6950	7.63	20230327	18500	-59.57	20220715	6950	7.63	20230327	2.18	N	206650	500	182 억	1859090	N	N	0	N	N
18	20230628	160832	57	100.00	KOSDAQ	제약	N	N	N	N	N	7630	-90	5	-1.17	1796935920	235212	35.46	7670	7780	7540	10030	5410	7720	7639.66	5.09	0	4334	8180	7950	7690	7460	7200	8065	7575	182	2310	500	5400	10	1	36444807	2781	-254.33	2.23	12	0.65	-30.00	3416.00	18500	20220715	-58.76	6950	20230327	9.78	9420	-19.00	20230111	6950	9.78	20230327	18500	-58.76	20220715	6950	9.78	20230327	2.16	N	206650	500	182 억	1853728	N	N	0	N	N
19	20230628	150838	57	100.00	KOSDAQ	제약	N	N	N	N	N	7610	-110	5	-1.42	1712068400	224075	33.78	7670	7780	7540	10030	5410	7720	7640.60	5.09	0	-2207	8180	7950	7690	7460	7200	8065	7575	182	2310	500	5400	10	1	36444807	2773	-253.67	2.23	12	0.61	-30.00	3416.00	18500	20220715	-58.86	6950	20230327	9.50	9420	-19.21	20230111	6950	9.50	20230327	18500	-58.86	20220715	6950	9.50	20230327	2.16	N	206650	500	182 억	1853728	N	N	0	N	N
20	20230628	140837	57	100.00	KOSDAQ	제약	N	N	N	N	N	7660	-60	5	-0.78	1570327470	205546	30.99	7670	7780	7540	10030	5410	7720	7639.79	5.09	0	-3461	8180	7950	7690	7460	7200	8065	7575	182	2310	500	5400	10	1	36444807	2792	-255.33	2.24	12	0.56	-30.00	3416.00	18500	20220715	-58.59	6950	20230327	10.22	9420	-18.68	20230111	6950	10.22	20230327	18500	-58.59	20220715	6950	10.22	20230327	2.16	N	206650	500	182 억	1853728	N	N	0	N	N
21	20230628	130837	57	100.00	KOSDAQ	제약	N	N	N	N	N	7700	-20	5	-0.26	1457671360	190866	28.77	7670	7780	7540	10030	5410	7720	7637.15	5.09	0	-3045	8180	7950	7690	7460	7200	8065	7575	182	2310	500	5400	10	1	36444807	2806	-256.67	2.25	12	0.52	-30.00	3416.00	18500	20220715	-58.38	6950	20230327	10.79	9420	-18.26	20230111	6950	10.79	20230327	18500	-58.38	20220715	6950	10.79	20230327	2.16	N	206650	500	182 억	1853728	N	N	0	N	N
22	20230628	120848	57	100.00	KOSDAQ	제약	N	N	N	N	N	7630	-90	5	-1.17	1275507040	167112	25.19	7670	7780	7540	10030	5410	7720	7632.65	5.09	0	-643	8180	7950	7690	7460	7200	8065	7575	182	2310	500	5400	10	1	36444807	2781	-254.33	2.23	12	0.46	-30.00	3416.00	18500	20220715	-58.76	6950	20230327	9.78	9420	-19.00	20230111	6950	9.78	20230327	18500	-58.76	20220715	6950	9.78	20230327	2.16	N	206650	500	182 억	1853728	N	N	0	N	N
23	20230628	110842	57	100.00	KOSDAQ	제약	N	N	N	N	N	7550	-170	5	-2.20	910540900	119180	17.97	7670	7780	7540	10030	5410	7720	7640.05	5.09	0	-1261	8180	7950	7690	7460	7200	8065	7575	182	2310	500	5400	10	1	36444807	2752	-251.67	2.21	12	0.33	-30.00	3416.00	18500	20220715	-59.19	6950	20230327	8.63	9420	-19.85	20230111	6950	8.63	20230327	18500	-59.19	20220715	6950	8.63	20230327	2.16	N	206650	500	182 억	1853728	N	N	0	N	N
24	20230628	100843	57	100.00	KOSDAQ	제약	N	N	N	N	N	7670	-50	5	-0.65	475645350	61875	9.33	7670	7780	7620	10030	5410	7720	7687.20	5.09	0	-283	8180	7950	7690	7460	7200	8065	7575	182	2310	500	5400	10	1	36444807	2795	-255.67	2.25	12	0.17	-30.00	3416.00	18500	20220715	-58.54	6950	20230327	10.36	9420	-18.58	20230111	6950	10.36	20230327	18500	-58.54	20220715	6950	10.36	20230327	2.16	N	206650	500	182 억	1853728	N	N	0	N	N
25	20230628	090840	57	100.00	KOSDAQ	제약	N	N	N	N	N	7690	-30	5	-0.39	131472980	17032	2.57	7670	7780	7660	10030	5410	7720	7719.17	5.09	0	-2471	8180	7950	7690	7460	7200	8065	7575	182	2310	500	5400	10	1	36444807	2803	-256.33	2.25	12	0.05	-30.00	3416.00	18500	20220715	-58.43	6950	20230327	10.65	9420	-18.37	20230111	6950	10.65	20230327	18500	-58.43	20220715	6950	10.65	20230327	2.16	N	206650	500	182 억	1853728	N	N	0	N	N
26	20230627	160838	57	100.00	KOSDAQ	제약	N	N	N	N	N	7720	280	2	3.76	5072590960	659507	36.64	7500	7920	7430	9670	5210	7440	7691.56	4.93	0	26283	8886	8162	7646	6922	6406	8525	7285	182	2230	500	5200	10	1	36444807	2814	-257.33	2.26	12	1.81	-30.00	3416.00	18500	20220715	-58.27	6950	20230327	11.08	9420	-18.05	20230111	6950	11.08	20230327	18500	-58.27	20220715	6950	11.08	20230327	2.19	N	206650	500	182 억	1795101	N	N	0	N	N
27	20230627	150844	57	100.00	KOSDAQ	제약	N	N	N	N	N	7760	320	2	4.30	4872928990	633793	35.22	7500	7920	7430	9670	5210	7440	7688.60	4.93	0	19909	8886	8162	7646	6922	6406	8525	7285	182	2230	500	5200	10	1	36444807	2828	-258.67	2.27	12	1.74	-30.00	3416.00	18500	20220715	-58.05	6950	20230327	11.65	9420	-17.62	20230111	6950	11.65	20230327	18500	-58.05	20220715	6950	11.65	20230327	2.19	N	206650	500	182 억	1795101	N	N	0	N	N
28	20230627	140854	57	100.00	KOSDAQ	제약	N	N	N	N	N	7640	200	2	2.69	4255838280	553871	30.77	7500	7920	7430	9670	5210	7440	7683.90	4.93	0	29489	8886	8162	7646	6922	6406	8525	7285	182	2230	500	5200	10	1	36444807	2784	-254.67	2.24	12	1.52	-30.00	3416.00	18500	20220715	-58.70	6950	20230327	9.93	9420	-18.90	20230111	6950	9.93	20230327	18500	-58.70	20220715	6950	9.93	20230327	2.19	N	206650	500	182 억	1795101	N	N	0	N	N
29	20230627	130851	57	100.00	KOSDAQ	제약	N	N	N	N	N	7620	180	2	2.42	4069721780	529510	29.42	7500	7920	7430	9670	5210	7440	7685.93	4.93	0	37162	8886	8162	7646	6922	6406	8525	7285	182	2230	500	5200	10	1	36444807	2777	-254.00	2.23	12	1.45	-30.00	3416.00	18500	20220715	-58.81	6950	20230327	9.64	9420	-19.11	20230111	6950	9.64	20230327	18500	-58.81	20220715	6950	9.64	20230327	2.19	N	206650	500	182 억	1795101	N	N	0	N	N
30	20230627	120853	57	100.00	KOSDAQ	제약	N	N	N	N	N	7640	200	2	2.69	3830941460	498213	27.68	7500	7920	7430	9670	5210	7440	7689.47	4.93	0	43553	8886	8162	7646	6922	6406	8525	7285	182	2230	500	5200	10	1	36444807	2784	-254.67	2.24	12	1.37	-30.00	3416.00	18500	20220715	-58.70	6950	20230327	9.93	9420	-18.90	20230111	6950	9.93	20230327	18500	-58.70	20220715	6950	9.93	20230327	2.19	N	206650	500	182 억	1795101	N	N	0	N	N
31	20230627	110900	57	100.00	KOSDAQ	제약	N	N	N	N	N	7820	380	2	5.11	2946101460	384546	21.37	7500	7870	7430	9670	5210	7440	7661.37	4.93	0	42111	8886	8162	7646	6922	6406	8525	7285	182	2230	500	5200	10	1	36444807	2850	-260.67	2.29	12	1.06	-30.00	3416.00	18500	20220715	-57.73	6950	20230327	12.52	9420	-16.99	20230111	6950	12.52	20230327	18500	-57.73	20220715	6950	12.52	20230327	2.19	N	206650	500	182 억	1795101	N	N	0	N	N
32	20230627	100834	57	100.00	KOSDAQ	제약	N	N	N	N	N	7550	110	2	1.48	1962434690	257419	14.30	7500	7800	7430	9670	5210	7440	7623.66	4.93	0	32047	8886	8162	7646	6922	6406	8525	7285	182	2230	500	5200	10	1	36444807	2752	-251.67	2.21	12	0.71	-30.00	3416.00	18500	20220715	-59.19	6950	20230327	8.63	9420	-19.85	20230111	6950	8.63	20230327	18500	-59.19	20220715	6950	8.63	20230327	2.19	N	206650	500	182 억	1795101	N	N	0	N	N
33	20230627	090839	57	100.00	KOSDAQ	제약	N	N	N	N	N	7590	150	2	2.02	479613360	63624	3.54	7500	7610	7430	9670	5210	7440	7538.59	4.93	0	6810	8886	8162	7646	6922	6406	8525	7285	182	2230	500	5200	10	1	36444807	2766	-253.00	2.22	12	0.17	-30.00	3416.00	18500	20220715	-58.97	6950	20230327	9.21	9420	-19.43	20230111	6950	9.21	20230327	18500	-58.97	20220715	6950	9.21	20230327	2.19	N	206650	500	182 억	1795101	N	N	0	N	N
34	20230626	160838	57	100.00	KOSDAQ	제약	N	N	N	N	N	7440	220	2	3.05	13861471130	1787672	1148.35	7220	8370	7130	9380	5060	7220	7753.99	5.58	0	-236364	7440	7330	7250	7140	7060	7290	7100	182	2160	500	5050	10	1	36444807	2711	-248.00	2.18	12	4.91	-30.00	3416.00	18500	20220715	-59.78	6950	20230327	7.05	9420	-21.02	20230111	6950	7.05	20230327	18500	-59.78	20220715	6950	7.05	20230327	2.20	N	206650	500	182 억	2032844	N	N	0	N	N
35	20230626	150843	57	100.00	KOSDAQ	제약	N	N	N	N	N	7470	250	2	3.46	13500715610	1739276	1117.26	7220	8370	7130	9380	5060	7220	7762.26	5.58	0	-242648	7440	7330	7250	7140	7060	7290	7100	182	2160	500	5050	10	1	36444807	2722	-249.00	2.19	12	4.77	-30.00	3416.00	18500	20220715	-59.62	6950	20230327	7.48	9420	-20.70	20230111	6950	7.48	20230327	18500	-59.62	20220715	6950	7.48	20230327	2.20	N	206650	500	182 억	2032844	N	N	0	N	N
36	20230626	140842	57	100.00	KOSDAQ	제약	N	N	N	N	N	7240	20	2	0.28	1881509270	258339	165.95	7220	7490	7130	9380	5060	7220	7283.10	5.58	0	-48636	7440	7330	7250	7140	7060	7290	7100	182	2160	500	5050	10	1	36444807	2639	-241.33	2.12	12	0.71	-30.00	3416.00	18500	20220715	-60.86	6950	20230327	4.17	9420	-23.14	20230111	6950	4.17	20230327	18500	-60.86	20220715	6950	4.17	20230327	2.20	N	206650	500	182 억	2032844	N	N	0	N	N
37	20230626	130836	57	100.00	KOSDAQ	제약	N	N	N	N	N	7210	-10	5	-0.14	671369230	92873	59.66	7220	7300	7130	9380	5060	7220	7228.90	5.58	0	-16564	7440	7330	7250	7140	7060	7290	7100	182	2160	500	5050	10	1	36444807	2628	-240.33	2.11	12	0.25	-30.00	3416.00	18500	20220715	-61.03	6950	20230327	3.74	9420	-23.46	20230111	6950	3.74	20230327	18500	-61.03	20220715	6950	3.74	20230327	2.20	N	206650	500	182 억	2032844	N	N	0	N	N
38	20230626	120837	57	100.00	KOSDAQ	제약	N	N	N	N	N	7220	0	3	0.00	621903720	86021	55.26	7220	7300	7130	9380	5060	7220	7229.67	5.58	0	-16126	7440	7330	7250	7140	7060	7290	7100	182	2160	500	5050	10	1	36444807	2631	-240.67	2.11	12	0.24	-30.00	3416.00	18500	20220715	-60.97	6950	20230327	3.88	9420	-23.35	20230111	6950	3.88	20230327	18500	-60.97	20220715	6950	3.88	20230327	2.20	N	206650	500	182 억	2032844	N	N	0	N	N
39	20230626	110836	57	100.00	KOSDAQ	제약	N	N	N	N	N	7260	40	2	0.55	548784260	75919	48.77	7220	7300	7130	9380	5060	7220	7228.55	5.58	0	-16292	7440	7330	7250	7140	7060	7290	7100	182	2160	500	5050	10	1	36444807	2646	-242.00	2.13	12	0.21	-30.00	3416.00	18500	20220715	-60.76	6950	20230327	4.46	9420	-22.93	20230111	6950	4.46	20230327	18500	-60.76	20220715	6950	4.46	20230327	2.20	N	206650	500	182 억	2032844	N	N	0	N	N
40	20230626	100837	57	100.00	KOSDAQ	제약	N	N	N	N	N	7250	30	2	0.42	325287740	45160	29.01	7220	7280	7130	9380	5060	7220	7203.01	5.58	0	-21364	7440	7330	7250	7140	7060	7290	7100	182	2160	500	5050	10	1	36444807	2642	-241.67	2.12	12	0.12	-30.00	3416.00	18500	20220715	-60.81	6950	20230327	4.32	9420	-23.04	20230111	6950	4.32	20230327	18500	-60.81	20220715	6950	4.32	20230327	2.20	N	206650	500	182 억	2032844	N	N	0	N	N
41	20230626	090840	57	100.00	KOSDAQ	제약	N	N	N	N	N	7170	-50	5	-0.69	190923790	26526	17.04	7220	7230	7160	9380	5060	7220	7197.61	5.58	0	-22433	7440	7330	7250	7140	7060	7290	7100	182	2160	500	5050	10	1	36444807	2613	-239.00	2.10	12	0.07	-30.00	3416.00	18500	20220715	-61.24	6950	20230327	3.17	9420	-23.89	20230111	6950	3.17	20230327	18500	-61.24	20220715	6950	3.17	20230327	2.20	N	206650	500	182 억	2032844	N	N	0	N	N
42	20230623	180427	57	100.00	KOSDAQ	제약	N	N	N	N	N	7220	-120	5	-1.63	1127879660	155673	141.09	7350	7360	7170	9540	5140	7340	7245.42	5.56	0	7610	7486	7412	7346	7272	7206	7450	7310	182	2200	500	5130	10	1	36444807	2631	-240.67	2.11	12	0.43	-30.00	3416.00	18500	20220715	-60.97	6950	20230327	3.88	9420	-23.35	20230111	6950	3.88	20230327	18500	-60.97	20220715	6950	3.88	20230327	2.19	N	206650	500	182 억	2026241	N	N	0	N	N
43	20230623	140705	57	100.00	KOSDAQ	제약	N	N	N	N	N	7220	-120	5	-1.63	815279320	112277	101.76	7350	7360	7190	9540	5140	7340	7261.32	5.56	0	-975	7486	7412	7346	7272	7206	7450	7310	182	2200	500	5130	10	1	36444807	2631	-240.67	2.11	12	0.31	-30.00	3416.00	18500	20220715	-60.97	6950	20230327	3.88	9420	-23.35	20230111	6950	3.88	20230327	18500	-60.97	20220715	6950	3.88	20230327	2.19	N	206650	500	182 억	2026241	N	N	0	N	N
44	20230622	160848	57	100.00	KOSDAQ	제약	N	N	N	N	N	7340	-30	5	-0.41	803271130	109384	62.65	7300	7420	7280	9580	5160	7370	7343.59	5.59	0	-21139	7636	7502	7426	7292	7216	7465	7255	182	2210	500	5150	10	1	36444807	2675	-244.67	2.15	12	0.30	-30.00	3416.00	18500	20220715	-60.32	6950	20230327	5.61	9420	-22.08	20230111	6950	5.61	20230327	18500	-60.32	20220715	6950	5.61	20230327	2.19	N	206650	500	182 억	2038388	N	N	0	N	N
45	20230622	150327	57	100.00	KOSDAQ	제약	N	N	N	N	N	7350	-20	5	-0.27	712778310	97060	55.59	7300	7420	7280	9580	5160	7370	7343.69	5.59	0	-21458	7636	7502	7426	7292	7216	7465	7255	182	2210	500	5150	10	1	36444807	2679	-245.00	2.15	12	0.27	-30.00	3416.00	18500	20220715	-60.27	6950	20230327	5.76	9420	-21.97	20230111	6950	5.76	20230327	18500	-60.27	20220715	6950	5.76	20230327	2.19	N	206650	500	182 억	2038388	N	N	0	N	N
46	20230622	140117	57	100.00	KOSDAQ	제약	N	N	N	N	N	7340	-30	5	-0.41	592237310	80657	46.20	7300	7420	7280	9580	5160	7370	7342.66	5.59	0	-13071	7636	7502	7426	7292	7216	7465	7255	182	2210	500	5150	10	1	36444807	2675	-244.67	2.15	12	0.22	-30.00	3416.00	18500	20220715	-60.32	6950	20230327	5.61	9420	-22.08	20230111	6950	5.61	20230327	18500	-60.32	20220715	6950	5.61	20230327	2.19	N	206650	500	182 억	2038388	N	N	0	N	N
47	20230622	130123	57	100.00	KOSDAQ	제약	N	N	N	N	N	7340	-30	5	-0.41	507724920	69146	39.60	7300	7420	7280	9580	5160	7370	7342.79	5.59	0	-10384	7636	7502	7426	7292	7216	7465	7255	182	2210	500	5150	10	1	36444807	2675	-244.67	2.15	12	0.19	-30.00	3416.00	18500	20220715	-60.32	6950	20230327	5.61	9420	-22.08	20230111	6950	5.61	20230327	18500	-60.32	20220715	6950	5.61	20230327	2.19	N	206650	500	182 억	2038388	N	N	0	N	N
48	20230622	120553	57	100.00	KOSDAQ	제약	N	N	N	N	N	7350	-20	5	-0.27	415210710	56540	32.38	7300	7420	7280	9580	5160	7370	7343.66	5.59	0	-6715	7636	7502	7426	7292	7216	7465	7255	182	2210	500	5150	10	1	36444807	2679	-245.00	2.15	12	0.16	-30.00	3416.00	18500	20220715	-60.27	6950	20230327	5.76	9420	-21.97	20230111	6950	5.76	20230327	18500	-60.27	20220715	6950	5.76	20230327	2.19	N	206650	500	182 억	2038388	N	N	0	N	N
49	20230622	110336	57	100.00	KOSDAQ	제약	N	N	N	N	N	7320	-50	5	-0.68	328978510	44768	25.64	7300	7420	7280	9580	5160	7370	7348.52	5.59	0	-510	7636	7502	7426	7292	7216	7465	7255	182	2210	500	5150	10	1	36444807	2668	-244.00	2.14	12	0.12	-30.00	3416.00	18500	20220715	-60.43	6950	20230327	5.32	9420	-22.29	20230111	6950	5.32	20230327	18500	-60.43	20220715	6950	5.32	20230327	2.19	N	206650	500	182 억	2038388	N	N	0	N	N
50	20230622	100600	57	100.00	KOSDAQ	제약	N	N	N	N	N	7320	-50	5	-0.68	262062080	35643	20.41	7300	7420	7280	9580	5160	7370	7352.41	5.59	0	435	7636	7502	7426	7292	7216	7465	7255	182	2210	500	5150	10	1	36444807	2668	-244.00	2.14	12	0.10	-30.00	3416.00	18500	20220715	-60.43	6950	20230327	5.32	9420	-22.29	20230111	6950	5.32	20230327	18500	-60.43	20220715	6950	5.32	20230327	2.19	N	206650	500	182 억	2038388	N	N	0	N	N
51	20230622	090721	57	100.00	KOSDAQ	제약	N	N	N	N	N	7350	-20	5	-0.27	124236950	16928	9.70	7300	7410	7280	9580	5160	7370	7339.13	5.59	0	-4187	7636	7502	7426	7292	7216	7465	7255	182	2210	500	5150	10	1	36444807	2679	-245.00	2.15	12	0.05	-30.00	3416.00	18500	20220715	-60.27	6950	20230327	5.76	9420	-21.97	20230111	6950	5.76	20230327	18500	-60.27	20220715	6950	5.76	20230327	2.19	N	206650	500	182 억	2038388	N	N	0	N	N
52	20230621	161033	57	100.00	KOSDAQ	제약	N	N	N	N	N	7370	-160	5	-2.12	1287993190	173507	197.59	7550	7560	7350	9780	5280	7530	7423.30	5.77	0	-61740	7636	7582	7496	7442	7356	7610	7470	182	2250	500	5270	10	1	36444807	2686	-245.67	2.16	12	0.48	-30.00	3416.00	18500	20220715	-60.16	6950	20230327	6.04	9420	-21.76	20230111	6950	6.04	20230327	18500	-60.16	20220715	6950	6.04	20230327	2.16	N	206650	500	182 억	2102130	N	N	0	N	N
53	20230621	150442	57	100.00	KOSDAQ	제약	N	N	N	N	N	7410	-120	5	-1.59	1146222540	154297	175.71	7550	7560	7350	9780	5280	7530	7428.68	5.77	0	-58619	7636	7582	7496	7442	7356	7610	7470	182	2250	500	5270	10	1	36444807	2701	-247.00	2.17	12	0.42	-30.00	3416.00	18500	20220715	-59.95	6950	20230327	6.62	9420	-21.34	20230111	6950	6.62	20230327	18500	-59.95	20220715	6950	6.62	20230327	2.16	N	206650	500	182 억	2102130	N	N	0	N	N
54	20230621	140333	57	100.00	KOSDAQ	제약	N	N	N	N	N	7400	-130	5	-1.73	900028540	120969	137.76	7550	7560	7380	9780	5280	7530	7440.16	5.77	0	-44082	7636	7582	7496	7442	7356	7610	7470	182	2250	500	5270	10	1	36444807	2697	-246.67	2.17	12	0.33	-30.00	3416.00	18500	20220715	-60.00	6950	20230327	6.47	9420	-21.44	20230111	6950	6.47	20230327	18500	-60.00	20220715	6950	6.47	20230327	2.16	N	206650	500	182 억	2102130	N	N	0	N	N
55	20230621	130920	57	100.00	KOSDAQ	제약	N	N	N	N	N	7490	-40	5	-0.53	720805110	96828	110.27	7550	7560	7380	9780	5280	7530	7444.18	5.77	0	-40569	7636	7582	7496	7442	7356	7610	7470	182	2250	500	5270	10	1	36444807	2730	-249.67	2.19	12	0.27	-30.00	3416.00	18500	20220715	-59.51	6950	20230327	7.77	9420	-20.49	20230111	6950	7.77	20230327	18500	-59.51	20220715	6950	7.77	20230327	2.16	N	206650	500	182 억	2102130	N	N	0	N	N
56	20230621	120408	57	100.00	KOSDAQ	제약	N	N	N	N	N	7430	-100	5	-1.33	577754430	77704	88.49	7550	7560	7380	9780	5280	7530	7435.32	5.77	0	-32239	7636	7582	7496	7442	7356	7610	7470	182	2250	500	5270	10	1	36444807	2708	-247.67	2.18	12	0.21	-30.00	3416.00	18500	20220715	-59.84	6950	20230327	6.91	9420	-21.13	20230111	6950	6.91	20230327	18500	-59.84	20220715	6950	6.91	20230327	2.16	N	206650	500	182 억	2102130	N	N	0	N	N
57	20230621	110256	57	100.00	KOSDAQ	제약	N	N	N	N	N	7430	-100	5	-1.33	508785370	68416	77.91	7550	7560	7380	9780	5280	7530	7436.64	5.77	0	-26612	7636	7582	7496	7442	7356	7610	7470	182	2250	500	5270	10	1	36444807	2708	-247.67	2.18	12	0.19	-30.00	3416.00	18500	20220715	-59.84	6950	20230327	6.91	9420	-21.13	20230111	6950	6.91	20230327	18500	-59.84	20220715	6950	6.91	20230327	2.16	N	206650	500	182 억	2102130	N	N	0	N	N
58	20230621	100337	57	100.00	KOSDAQ	제약	N	N	N	N	N	7430	-100	5	-1.33	257159050	34419	39.20	7550	7560	7420	9780	5280	7530	7471.43	5.77	0	-10931	7636	7582	7496	7442	7356	7610	7470	182	2250	500	5270	10	1	36444807	2708	-247.67	2.18	12	0.09	-30.00	3416.00	18500	20220715	-59.84	6950	20230327	6.91	9420	-21.13	20230111	6950	6.91	20230327	18500	-59.84	20220715	6950	6.91	20230327	2.16	N	206650	500	182 억	2102130	N	N	0	N	N
59	20230621	090556	57	100.00	KOSDAQ	제약	N	N	N	N	N	7480	-50	5	-0.66	29297200	3897	4.44	7550	7550	7480	9780	5280	7530	7517.89	5.77	0	-2740	7636	7582	7496	7442	7356	7610	7470	182	2250	500	5270	10	1	36444807	2726	-249.33	2.19	12	0.01	-30.00	3416.00	18500	20220715	-59.57	6950	20230327	7.63	9420	-20.59	20230111	6950	7.63	20230327	18500	-59.57	20220715	6950	7.63	20230327	2.16	N	206650	500	182 억	2102130	N	N	0	N	N
60	20230620	160900	57	100.00	KOSDAQ	제약	N	N	N	N	N	7530	20	2	0.27	649992440	87074	76.59	7510	7550	7410	9760	5260	7510	7464.81	5.79	0	-6349	7676	7592	7496	7412	7316	7635	7455	182	2250	500	5250	10	1	36444807	2744	-251.00	2.20	12	0.24	-30.00	3416.00	18500	20220715	-59.30	6950	20230327	8.35	9420	-20.06	20230111	6950	8.35	20230327	18500	-59.30	20220715	6950	8.35	20230327	2.21	N	206650	500	182 억	2108478	N	N	4	N	N
61	20230620	150158	57	100.00	KOSDAQ	제약	N	N	N	N	N	7460	-50	5	-0.67	551575430	73914	65.02	7510	7550	7410	9760	5260	7510	7462.39	5.79	0	-6295	7676	7592	7496	7412	7316	7635	7455	182	2250	500	5250	10	1	36444807	2719	-248.67	2.18	12	0.20	-30.00	3416.00	18500	20220715	-59.68	6950	20230327	7.34	9420	-20.81	20230111	6950	7.34	20230327	18500	-59.68	20220715	6950	7.34	20230327	2.21	N	206650	500	182 억	2108478	N	N	4	N	N
62	20230620	140727	57	100.00	KOSDAQ	제약	N	N	N	N	N	7470	-40	5	-0.53	491373410	65849	57.92	7510	7550	7410	9760	5260	7510	7462.12	5.79	0	-3178	7676	7592	7496	7412	7316	7635	7455	182	2250	500	5250	10	1	36444807	2722	-249.00	2.19	12	0.18	-30.00	3416.00	18500	20220715	-59.62	6950	20230327	7.48	9420	-20.70	20230111	6950	7.48	20230327	18500	-59.62	20220715	6950	7.48	20230327	2.21	N	206650	500	182 억	2108478	N	N	4	N	N
63	20230620	130259	57	100.00	KOSDAQ	제약	N	N	N	N	N	7460	-50	5	-0.67	398703520	53441	47.01	7510	7550	7410	9760	5260	7510	7460.63	5.79	0	495	7676	7592	7496	7412	7316	7635	7455	182	2250	500	5250	10	1	36444807	2719	-248.67	2.18	12	0.15	-30.00	3416.00	18500	20220715	-59.68	6950	20230327	7.34	9420	-20.81	20230111	6950	7.34	20230327	18500	-59.68	20220715	6950	7.34	20230327	2.21	N	206650	500	182 억	2108478	N	N	4	N	N
64	20230620	121009	57	100.00	KOSDAQ	제약	N	N	N	N	N	7470	-40	5	-0.53	372624800	49946	43.93	7510	7550	7410	9760	5260	7510	7460.55	5.79	0	2131	7676	7592	7496	7412	7316	7635	7455	182	2250	500	5250	10	1	36444807	2722	-249.00	2.19	12	0.14	-30.00	3416.00	18500	20220715	-59.62	6950	20230327	7.48	9420	-20.70	20230111	6950	7.48	20230327	18500	-59.62	20220715	6950	7.48	20230327	2.21	N	206650	500	182 억	2108478	N	N	4	N	N
65	20230620	110514	57	100.00	KOSDAQ	제약	N	N	N	N	N	7470	-40	5	-0.53	263688020	35325	31.07	7510	7550	7410	9760	5260	7510	7464.63	5.79	0	5436	7676	7592	7496	7412	7316	7635	7455	182	2250	500	5250	10	1	36444807	2722	-249.00	2.19	12	0.10	-30.00	3416.00	18500	20220715	-59.62	6950	20230327	7.48	9420	-20.70	20230111	6950	7.48	20230327	18500	-59.62	20220715	6950	7.48	20230327	2.21	N	206650	500	182 억	2108478	N	N	4	N	N
66	20230620	100828	57	100.00	KOSDAQ	제약	N	N	N	N	N	7450	-60	5	-0.80	209697460	28079	24.70	7510	7550	7410	9760	5260	7510	7468.12	5.79	0	6451	7676	7592	7496	7412	7316	7635	7455	182	2250	500	5250	10	1	36444807	2715	-248.33	2.18	12	0.08	-30.00	3416.00	18500	20220715	-59.73	6950	20230327	7.19	9420	-20.91	20230111	6950	7.19	20230327	18500	-59.73	20220715	6950	7.19	20230327	2.21	N	206650	500	182 억	2108478	N	N	4	N	N
67	20230620	090319	57	100.00	KOSDAQ	제약	N	N	N	N	N	7530	20	2	0.27	11624760	1552	1.37	7510	7550	7470	9760	5260	7510	7490.18	5.79	0	-62	7676	7592	7496	7412	7316	7635	7455	182	2250	500	5250	10	1	36444807	2744	-251.00	2.20	12	0.00	-30.00	3416.00	18500	20220715	-59.30	6950	20230327	8.35	9420	-20.06	20230111	6950	8.35	20230327	18500	-59.30	20220715	6950	8.35	20230327	2.21	N	206650	500	182 억	2108478	N	N	4	N	N
68	20230619	160623	57	100.00	KOSDAQ	제약	N	N	N	N	N	7510	0	3	0.00	848341560	113560	39.03	7500	7580	7400	9760	5260	7510	7469.80	5.87	0	-31122	7716	7612	7496	7392	7276	7665	7445	182	2250	500	5250	10	1	36444807	2737	-250.33	2.20	12	0.31	-30.00	3416.00	18500	20220715	-59.41	6950	20230327	8.06	9420	-20.28	20230111	6950	8.06	20230327	18500	-59.41	20220715	6950	8.06	20230327	2.24	N	206650	500	182 억	2139182	N	N	4	N	N
69	20230619	150443	57	100.00	KOSDAQ	제약	N	N	N	N	N	7500	-10	5	-0.13	784172440	105012	36.09	7500	7580	7400	9760	5260	7510	7467.46	5.87	0	-31560	7716	7612	7496	7392	7276	7665	7445	182	2250	500	5250	10	1	36444807	2733	-250.00	2.20	12	0.29	-30.00	3416.00	18500	20220715	-59.46	6950	20230327	7.91	9420	-20.38	20230111	6950	7.91	20230327	18500	-59.46	20220715	6950	7.91	20230327	2.24	N	206650	500	182 억	2139182	N	N	0	N	N
70	20230619	140113	57	100.00	KOSDAQ	제약	N	N	N	N	N	7440	-70	5	-0.93	704643370	94399	32.45	7500	7580	7400	9760	5260	7510	7464.52	5.87	0	-28095	7716	7612	7496	7392	7276	7665	7445	182	2250	500	5250	10	1	36444807	2711	-248.00	2.18	12	0.26	-30.00	3416.00	18500	20220715	-59.78	6950	20230327	7.05	9420	-21.02	20230111	6950	7.05	20230327	18500	-59.78	20220715	6950	7.05	20230327	2.24	N	206650	500	182 억	2139182	N	N	0	N	N
71	20230619	130526	57	100.00	KOSDAQ	제약	N	N	N	N	N	7430	-80	5	-1.07	660000810	88407	30.39	7500	7580	7400	9760	5260	7510	7465.48	5.87	0	-25572	7716	7612	7496	7392	7276	7665	7445	182	2250	500	5250	10	1	36444807	2708	-247.67	2.18	12	0.24	-30.00	3416.00	18500	20220715	-59.84	6950	20230327	6.91	9420	-21.13	20230111	6950	6.91	20230327	18500	-59.84	20220715	6950	6.91	20230327	2.24	N	206650	500	182 억	2139182	N	N	0	N	N
72	20230619	120101	57	100.00	KOSDAQ	제약	N	N	N	N	N	7460	-50	5	-0.67	547072850	73221	25.17	7500	7580	7400	9760	5260	7510	7471.53	5.87	0	-19433	7716	7612	7496	7392	7276	7665	7445	182	2250	500	5250	10	1	36444807	2719	-248.67	2.18	12	0.20	-30.00	3416.00	18500	20220715	-59.68	6950	20230327	7.34	9420	-20.81	20230111	6950	7.34	20230327	18500	-59.68	20220715	6950	7.34	20230327	2.24	N	206650	500	182 억	2139182	N	N	0	N	N
73	20230619	110805	57	100.00	KOSDAQ	제약	N	N	N	N	N	7480	-30	5	-0.40	512862490	68631	23.59	7500	7580	7400	9760	5260	7510	7472.75	5.87	0	-17842	7716	7612	7496	7392	7276	7665	7445	182	2250	500	5250	10	1	36444807	2726	-249.33	2.19	12	0.19	-30.00	3416.00	18500	20220715	-59.57	6950	20230327	7.63	9420	-20.59	20230111	6950	7.63	20230327	18500	-59.57	20220715	6950	7.63	20230327	2.24	N	206650	500	182 억	2139182	N	N	0	N	N
74	20230619	100305	57	100.00	KOSDAQ	제약	N	N	N	N	N	7500	-10	5	-0.13	398597240	53325	18.33	7500	7580	7400	9760	5260	7510	7474.87	5.87	0	-14773	7716	7612	7496	7392	7276	7665	7445	182	2250	500	5250	10	1	36444807	2733	-250.00	2.20	12	0.15	-30.00	3416.00	18500	20220715	-59.46	6950	20230327	7.91	9420	-20.38	20230111	6950	7.91	20230327	18500	-59.46	20220715	6950	7.91	20230327	2.24	N	206650	500	182 억	2139182	N	N	0	N	N
75	20230619	090340	57	100.00	KOSDAQ	제약	N	N	N	N	N	7490	-20	5	-0.27	14677290	1964	0.68	7500	7500	7430	9760	5260	7510	7473.16	5.87	0	-281	7716	7612	7496	7392	7276	7665	7445	182	2250	500	5250	10	1	36444807	2730	-249.67	2.19	12	0.01	-30.00	3416.00	18500	20220715	-59.51	6950	20230327	7.77	9420	-20.49	20230111	6950	7.77	20230327	18500	-59.51	20220715	6950	7.77	20230327	2.24	N	206650	500	182 억	2139182	N	N	0	N	N
76	20230616	160508	57	100.00	KOSDAQ	제약	N	N	N	N	N	7510	90	2	1.21	1421523060	190781	120.04	7400	7600	7380	9640	5200	7420	7451.07	6.05	0	-13412	7666	7542	7456	7332	7246	7500	7290	182	2220	500	5190	10	1	36444807	2737	-250.33	2.20	12	0.52	-30.00	3416.00	18500	20220715	-59.41	6950	20230327	8.06	9420	-20.28	20230111	6950	8.06	20230327	18500	-59.41	20220715	6950	8.06	20230327	2.23	N	206650	500	182 억	2206226	N	N	0	N	N
77	20230616	150156	57	100.00	KOSDAQ	제약	N	N	N	N	N	7430	10	2	0.13	1244656460	167117	105.15	7400	7600	7380	9640	5200	7420	7447.81	6.05	0	-17346	7666	7542	7456	7332	7246	7500	7290	182	2220	500	5190	10	1	36444807	2708	-247.67	2.18	12	0.46	-30.00	3416.00	18500	20220715	-59.84	6950	20230327	6.91	9420	-21.13	20230111	6950	6.91	20230327	18500	-59.84	20220715	6950	6.91	20230327	2.23	N	206650	500	182 억	2206226	N	N	0	N	N
78	20230616	140414	57	100.00	KOSDAQ	제약	N	N	N	N	N	7420	0	3	0.00	946001570	126765	79.76	7400	7600	7400	9640	5200	7420	7462.64	6.05	0	-7520	7666	7542	7456	7332	7246	7500	7290	182	2220	500	5190	10	1	36444807	2704	-247.33	2.17	12	0.35	-30.00	3416.00	18500	20220715	-59.89	6950	20230327	6.76	9420	-21.23	20230111	6950	6.76	20230327	18500	-59.89	20220715	6950	6.76	20230327	2.23	N	206650	500	182 억	2206226	N	N	0	N	N
79	20230616	130225	57	100.00	KOSDAQ	제약	N	N	N	N	N	7480	60	2	0.81	683675970	91448	57.54	7400	7600	7400	9640	5200	7420	7476.12	6.05	0	7792	7666	7542	7456	7332	7246	7500	7290	182	2220	500	5190	10	1	36444807	2726	-249.33	2.19	12	0.25	-30.00	3416.00	18500	20220715	-59.57	6950	20230327	7.63	9420	-20.59	20230111	6950	7.63	20230327	18500	-59.57	20220715	6950	7.63	20230327	2.23	N	206650	500	182 억	2206226	N	N	0	N	N
80	20230616	120904	57	100.00	KOSDAQ	제약	N	N	N	N	N	7460	40	2	0.54	592995920	79295	49.89	7400	7600	7400	9640	5200	7420	7478.35	6.05	0	14303	7666	7542	7456	7332	7246	7500	7290	182	2220	500	5190	10	1	36444807	2719	-248.67	2.18	12	0.22	-30.00	3416.00	18500	20220715	-59.68	6950	20230327	7.34	9420	-20.81	20230111	6950	7.34	20230327	18500	-59.68	20220715	6950	7.34	20230327	2.23	N	206650	500	182 억	2206226	N	N	0	N	N
81	20230616	110839	57	100.00	KOSDAQ	제약	N	N	N	N	N	7460	40	2	0.54	435599560	58148	36.59	7400	7600	7400	9640	5200	7420	7491.22	6.05	0	13297	7666	7542	7456	7332	7246	7500	7290	182	2220	500	5190	10	1	36444807	2719	-248.67	2.18	12	0.16	-30.00	3416.00	18500	20220715	-59.68	6950	20230327	7.34	9420	-20.81	20230111	6950	7.34	20230327	18500	-59.68	20220715	6950	7.34	20230327	2.23	N	206650	500	182 억	2206226	N	N	0	N	N
82	20230616	100711	57	100.00	KOSDAQ	제약	N	N	N	N	N	7550	130	2	1.75	292620020	39046	24.57	7400	7600	7400	9640	5200	7420	7494.24	6.05	0	13578	7666	7542	7456	7332	7246	7500	7290	182	2220	500	5190	10	1	36444807	2752	-251.67	2.21	12	0.11	-30.00	3416.00	18500	20220715	-59.19	6950	20230327	8.63	9420	-19.85	20230111	6950	8.63	20230327	18500	-59.19	20220715	6950	8.63	20230327	2.23	N	206650	500	182 억	2206226	N	N	0	N	N
83	20230616	090418	57	100.00	KOSDAQ	제약	N	N	N	N	N	7470	50	2	0.67	95351990	12838	8.08	7400	7500	7400	9640	5200	7420	7427.32	6.05	0	6898	7666	7542	7456	7332	7246	7500	7290	182	2220	500	5190	10	1	36444807	2722	-249.00	2.19	12	0.04	-30.00	3416.00	18500	20220715	-59.62	6950	20230327	7.48	9420	-20.70	20230111	6950	7.48	20230327	18500	-59.62	20220715	6950	7.48	20230327	2.23	N	206650	500	182 억	2206226	N	N	0	N	N
84	20230615	150853	57	100.00	KOSDAQ	제약	N	N	N	N	N	7440	-70	5	-0.93	1097532330	147666	64.38	7510	7580	7370	9760	5260	7510	7432.51	6.11	0	-20992	7923	7716	7613	7406	7303	7665	7355	182	2250	500	5250	10	1	36444807	2711	-248.00	2.18	12	0.41	-30.00	3416.00	18500	20220715	-59.78	6950	20230327	7.05	9420	-21.02	20230111	6950	7.05	20230327	18500	-59.78	20220715	6950	7.05	20230327	2.22	N	206650	500	182 억	2226547	N	N	0	N	N
85	20230615	140429	57	100.00	KOSDAQ	제약	N	N	N	N	N	7440	-70	5	-0.93	1040934260	140042	61.06	7510	7580	7370	9760	5260	7510	7432.99	6.11	0	-18168	7923	7716	7613	7406	7303	7665	7355	182	2250	500	5250	10	1	36444807	2711	-248.00	2.18	12	0.38	-30.00	3416.00	18500	20220715	-59.78	6950	20230327	7.05	9420	-21.02	20230111	6950	7.05	20230327	18500	-59.78	20220715	6950	7.05	20230327	2.22	N	206650	500	182 억	2226547	N	N	0	N	N
86	20230615	130458	57	100.00	KOSDAQ	제약	N	N	N	N	N	7430	-80	5	-1.07	935518750	125812	54.85	7510	7580	7370	9760	5260	7510	7435.82	6.11	0	-11312	7923	7716	7613	7406	7303	7665	7355	182	2250	500	5250	10	1	36444807	2708	-247.67	2.18	12	0.35	-30.00	3416.00	18500	20220715	-59.84	6950	20230327	6.91	9420	-21.13	20230111	6950	6.91	20230327	18500	-59.84	20220715	6950	6.91	20230327	2.22	N	206650	500	182 억	2226547	N	N	0	N	N
87	20230615	120446	57	100.00	KOSDAQ	제약	N	N	N	N	N	7400	-110	5	-1.46	811016630	108998	47.52	7510	7580	7370	9760	5260	7510	7440.62	6.11	0	-14333	7923	7716	7613	7406	7303	7665	7355	182	2250	500	5250	10	1	36444807	2697	-246.67	2.17	12	0.30	-30.00	3416.00	18500	20220715	-60.00	6950	20230327	6.47	9420	-21.44	20230111	6950	6.47	20230327	18500	-60.00	20220715	6950	6.47	20230327	2.22	N	206650	500	182 억	2226547	N	N	0	N	N
88	20230615	110940	57	100.00	KOSDAQ	제약	N	N	N	N	N	7410	-100	5	-1.33	669395370	89847	39.17	7510	7580	7370	9760	5260	7510	7450.36	6.11	0	-17820	7923	7716	7613	7406	7303	7665	7355	182	2250	500	5250	10	1	36444807	2701	-247.00	2.17	12	0.25	-30.00	3416.00	18500	20220715	-59.95	6950	20230327	6.62	9420	-21.34	20230111	6950	6.62	20230327	18500	-59.95	20220715	6950	6.62	20230327	2.22	N	206650	500	182 억	2226547	N	N	0	N	N
89	20230611	184547	57	100.00	KOSDAQ	제약	N	N	N	N	N	8060	90	2	1.13	3525868150	437425	52.43	8190	8220	7930	10360	5580	7970	8059.83	6.55	-85568	-59816	8176	8072	7866	7762	7556	8125	7815	182	2390	500	5570	10	1	36444807	2937	-268.67	2.36	12	1.20	-30.00	3416.00	18500	20220715	-56.43	6950	20230327	15.97	9420	-14.44	20230111	6950	15.97	20230327	18500	-56.43	20220715	6950	15.97	20230327	2.14	N	206650	500	182 억	2386919	N	N	3	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History