KissMeData/100700/price/prices-20230601.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

Files

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

37 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	investmentCareful	shortOverheated
2	20230630	160705	57	100.00	KOSDAQ	제약	N	N	N	N		N	2780	-25	5	-0.89	148926490	53428	123.99	2805	2815	2770	3645	1965	2805	2787.49	1.08	0	-6142	2858	2831	2818	2791	2778	2825	2785	44	840	100	2010	5	1	43800000	1218	11.68	0.98	12	0.12	238.00	2832.00	3800	20220711	-26.84	2530	20221013	9.88	3250	-14.46	20230203	2665	4.32	20230324	3800	-26.84	20220711	2530	9.88	20221013	1.93	N	100700	100	43 억	475138	N	N	N	N
3	20230630	150707	57	100.00	KOSDAQ	제약	N	N	N	N		N	2785	-20	5	-0.71	129856955	46571	108.08	2805	2815	2770	3645	1965	2805	2788.37	1.08	0	-6060	2858	2831	2818	2791	2778	2825	2785	44	840	100	2010	5	1	43800000	1220	11.70	0.98	12	0.11	238.00	2832.00	3800	20220711	-26.71	2530	20221013	10.08	3250	-14.31	20230203	2665	4.50	20230324	3800	-26.71	20220711	2530	10.08	20221013	1.93	N	100700	100	43 억	475138	N	N	N	N
4	20230630	140705	57	100.00	KOSDAQ	제약	N	N	N	N		N	2780	-25	5	-0.89	117096565	41982	97.43	2805	2815	2770	3645	1965	2805	2789.21	1.08	0	-6439	2858	2831	2818	2791	2778	2825	2785	44	840	100	2010	5	1	43800000	1218	11.68	0.98	12	0.10	238.00	2832.00	3800	20220711	-26.84	2530	20221013	9.88	3250	-14.46	20230203	2665	4.32	20230324	3800	-26.84	20220711	2530	9.88	20221013	1.93	N	100700	100	43 억	475138	N	N	N	N
5	20230630	130707	57	100.00	KOSDAQ	제약	N	N	N	N		N	2790	-15	5	-0.53	105375165	37777	87.67	2805	2815	2770	3645	1965	2805	2789.40	1.08	0	-5589	2858	2831	2818	2791	2778	2825	2785	44	840	100	2010	5	1	43800000	1222	11.72	0.99	12	0.09	238.00	2832.00	3800	20220711	-26.58	2530	20221013	10.28	3250	-14.15	20230203	2665	4.69	20230324	3800	-26.58	20220711	2530	10.28	20221013	1.93	N	100700	100	43 억	475138	N	N	N	N
6	20230630	120704	57	100.00	KOSDAQ	제약	N	N	N	N		N	2785	-20	5	-0.71	89951285	32232	74.80	2805	2815	2770	3645	1965	2805	2790.74	1.08	0	-4329	2858	2831	2818	2791	2778	2825	2785	44	840	100	2010	5	1	43800000	1220	11.70	0.98	12	0.07	238.00	2832.00	3800	20220711	-26.71	2530	20221013	10.08	3250	-14.31	20230203	2665	4.50	20230324	3800	-26.71	20220711	2530	10.08	20221013	1.93	N	100700	100	43 억	475138	N	N	N	N
7	20230630	110707	57	100.00	KOSDAQ	제약	N	N	N	N		N	2800	-5	5	-0.18	85294910	30561	70.92	2805	2815	2770	3645	1965	2805	2790.97	1.08	0	-4338	2858	2831	2818	2791	2778	2825	2785	44	840	100	2010	5	1	43800000	1226	11.76	0.99	12	0.07	238.00	2832.00	3800	20220711	-26.32	2530	20221013	10.67	3250	-13.85	20230203	2665	5.07	20230324	3800	-26.32	20220711	2530	10.67	20221013	1.93	N	100700	100	43 억	475138	N	N	N	N
8	20230630	100706	57	100.00	KOSDAQ	제약	N	N	N	N		N	2770	-35	5	-1.25	65458280	23450	54.42	2805	2815	2770	3645	1965	2805	2791.40	1.08	0	-2464	2858	2831	2818	2791	2778	2825	2785	44	840	100	2010	5	1	43800000	1213	11.64	0.98	12	0.05	238.00	2832.00	3800	20220711	-27.11	2530	20221013	9.49	3250	-14.77	20230203	2665	3.94	20230324	3800	-27.11	20220711	2530	9.49	20221013	1.93	N	100700	100	43 억	475138	N	N	N	N
9	20230630	090707	57	100.00	KOSDAQ	제약	N	N	N	N		N	2805	0	3	0.00	11425270	4073	9.45	2805	2815	2805	3645	1965	2805	2805.12	1.08	0	0	2858	2831	2818	2791	2778	2825	2785	44	840	100	2010	5	1	43800000	1229	11.79	0.99	12	0.01	238.00	2832.00	3800	20220711	-26.18	2530	20221013	10.87	3250	-13.69	20230203	2665	5.25	20230324	3800	-26.18	20220711	2530	10.87	20221013	1.93	N	100700	100	43 억	475138	N	N	N	N
10	20230629	160705	57	100.00	KOSDAQ	제약	N	N	N	N		N	2805	-35	5	-1.23	121523540	43054	96.74	2830	2845	2805	3690	1990	2840	2822.61	1.09	0	-1627	2866	2852	2836	2822	2806	2855	2825	44	850	100	2040	5	1	43800000	1229	11.79	0.99	12	0.10	238.00	2832.00	3800	20220711	-26.18	2530	20221013	10.87	3250	-13.69	20230203	2665	5.25	20230324	3800	-26.18	20220711	2530	10.87	20221013	1.92	N	100700	100	43 억	476765	N	N	N	N
11	20230629	150703	57	100.00	KOSDAQ	제약	N	N	N	N		N	2815	-25	5	-0.88	108232700	38320	86.10	2830	2845	2810	3690	1990	2840	2824.44	1.09	0	-1708	2866	2852	2836	2822	2806	2855	2825	44	850	100	2040	5	1	43800000	1233	11.83	0.99	12	0.09	238.00	2832.00	3800	20220711	-25.92	2530	20221013	11.26	3250	-13.38	20230203	2665	5.63	20230324	3800	-25.92	20220711	2530	11.26	20221013	1.92	N	100700	100	43 억	476765	N	N	N	N
12	20230629	140701	57	100.00	KOSDAQ	제약	N	N	N	N		N	2820	-20	5	-0.70	79404550	28071	63.07	2830	2845	2810	3690	1990	2840	2828.70	1.09	0	281	2866	2852	2836	2822	2806	2855	2825	44	850	100	2040	5	1	43800000	1235	11.85	1.00	12	0.06	238.00	2832.00	3800	20220711	-25.79	2530	20221013	11.46	3250	-13.23	20230203	2665	5.82	20230324	3800	-25.79	20220711	2530	11.46	20221013	1.92	N	100700	100	43 억	476765	N	N	N	N
13	20230629	130701	57	100.00	KOSDAQ	제약	N	N	N	N		N	2815	-25	5	-0.88	76357800	26990	60.64	2830	2845	2810	3690	1990	2840	2829.11	1.09	0	600	2866	2852	2836	2822	2806	2855	2825	44	850	100	2040	5	1	43800000	1233	11.83	0.99	12	0.06	238.00	2832.00	3800	20220711	-25.92	2530	20221013	11.26	3250	-13.38	20230203	2665	5.63	20230324	3800	-25.92	20220711	2530	11.26	20221013	1.92	N	100700	100	43 억	476765	N	N	N	N
14	20230629	120704	57	100.00	KOSDAQ	제약	N	N	N	N		N	2815	-25	5	-0.88	74262100	26245	58.97	2830	2845	2815	3690	1990	2840	2829.57	1.09	0	601	2866	2852	2836	2822	2806	2855	2825	44	850	100	2040	5	1	43800000	1233	11.83	0.99	12	0.06	238.00	2832.00	3800	20220711	-25.92	2530	20221013	11.26	3250	-13.38	20230203	2665	5.63	20230324	3800	-25.92	20220711	2530	11.26	20221013	1.92	N	100700	100	43 억	476765	N	N	N	N
15	20230629	110705	57	100.00	KOSDAQ	제약	N	N	N	N		N	2820	-20	5	-0.70	60785950	21459	48.21	2830	2845	2820	3690	1990	2840	2832.66	1.09	0	1394	2866	2852	2836	2822	2806	2855	2825	44	850	100	2040	5	1	43800000	1235	11.85	1.00	12	0.05	238.00	2832.00	3800	20220711	-25.79	2530	20221013	11.46	3250	-13.23	20230203	2665	5.82	20230324	3800	-25.79	20220711	2530	11.46	20221013	1.92	N	100700	100	43 억	476765	N	N	N	N
16	20230629	100705	57	100.00	KOSDAQ	제약	N	N	N	N		N	2835	-5	5	-0.18	32104190	11312	25.42	2830	2845	2830	3690	1990	2840	2838.06	1.09	0	2947	2866	2852	2836	2822	2806	2855	2825	44	850	100	2040	5	1	43800000	1242	11.91	1.00	12	0.03	238.00	2832.00	3800	20220711	-25.39	2530	20221013	12.06	3250	-12.77	20230203	2665	6.38	20230324	3800	-25.39	20220711	2530	12.06	20221013	1.92	N	100700	100	43 억	476765	N	N	N	N
17	20230629	090641	57	100.00	KOSDAQ	제약	N	N	N	N		N	2840	0	3	0.00	19560185	6884	15.47	2830	2845	2830	3690	1990	2840	2841.40	1.09	0	2778	2866	2852	2836	2822	2806	2855	2825	44	850	100	2040	5	1	43800000	1244	11.93	1.00	12	0.02	238.00	2832.00	3800	20220711	-25.26	2530	20221013	12.25	3250	-12.62	20230203	2665	6.57	20230324	3800	-25.26	20220711	2530	12.25	20221013	1.92	N	100700	100	43 억	476765	N	N	N	N
18	20230628	160654	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2840	-5	5	-0.18	125899890	44421	201.53	2840	2850	2820	3695	1995	2845	2834.22	1.07	0	6170	2858	2851	2838	2831	2818	2855	2835	44	850	100	2040	5	1	43800000	1244	11.93	1.00	12	0.10	238.00	2832.00	3800	20220711	-25.26	2530	20221013	12.25	3250	-12.62	20230203	2665	6.57	20230324	3800	-25.26	20220711	2530	12.25	20221013	1.90	N	100700	100	43 억	470595	N	N	N	N
19	20230628	150700	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2830	-15	5	-0.53	115836680	40874	185.44	2840	2850	2820	3695	1995	2845	2833.99	1.07	0	6181	2858	2851	2838	2831	2818	2855	2835	44	850	100	2040	5	1	43800000	1240	11.89	1.00	12	0.09	238.00	2832.00	3800	20220711	-25.53	2530	20221013	11.86	3250	-12.92	20230203	2665	6.19	20230324	3800	-25.53	20220711	2530	11.86	20221013	1.90	N	100700	100	43 억	470595	N	N	N	N
20	20230628	140658	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2830	-15	5	-0.53	93740730	33056	149.97	2840	2850	2825	3695	1995	2845	2835.82	1.07	0	6097	2858	2851	2838	2831	2818	2855	2835	44	850	100	2040	5	1	43800000	1240	11.89	1.00	12	0.08	238.00	2832.00	3800	20220711	-25.53	2530	20221013	11.86	3250	-12.92	20230203	2665	6.19	20230324	3800	-25.53	20220711	2530	11.86	20221013	1.90	N	100700	100	43 억	470595	N	N	N	N
21	20230628	130659	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2825	-20	5	-0.70	93115290	32835	148.97	2840	2850	2825	3695	1995	2845	2835.85	1.07	0	6098	2858	2851	2838	2831	2818	2855	2835	44	850	100	2040	5	1	43800000	1237	11.87	1.00	12	0.07	238.00	2832.00	3800	20220711	-25.66	2530	20221013	11.66	3250	-13.08	20230203	2665	6.00	20230324	3800	-25.66	20220711	2530	11.66	20221013	1.90	N	100700	100	43 억	470595	N	N	N	N
22	20230628	120656	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2825	-20	5	-0.70	86132045	30365	137.76	2840	2850	2825	3695	1995	2845	2836.56	1.07	0	6088	2858	2851	2838	2831	2818	2855	2835	44	850	100	2040	5	1	43800000	1237	11.87	1.00	12	0.07	238.00	2832.00	3800	20220711	-25.66	2530	20221013	11.66	3250	-13.08	20230203	2665	6.00	20230324	3800	-25.66	20220711	2530	11.66	20221013	1.90	N	100700	100	43 억	470595	N	N	N	N
23	20230628	110703	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2835	-10	5	-0.35	66680880	23489	106.56	2840	2850	2830	3695	1995	2845	2838.81	1.07	0	5934	2858	2851	2838	2831	2818	2855	2835	44	850	100	2040	5	1	43800000	1242	11.91	1.00	12	0.05	238.00	2832.00	3800	20220711	-25.39	2530	20221013	12.06	3250	-12.77	20230203	2665	6.38	20230324	3800	-25.39	20220711	2530	12.06	20221013	1.90	N	100700	100	43 억	470595	N	N	N	N
24	20230628	100703	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2840	-5	5	-0.18	50796995	17898	81.20	2840	2850	2830	3695	1995	2845	2838.14	1.07	0	3974	2858	2851	2838	2831	2818	2855	2835	44	850	100	2040	5	1	43800000	1244	11.93	1.00	12	0.04	238.00	2832.00	3800	20220711	-25.26	2530	20221013	12.25	3250	-12.62	20230203	2665	6.57	20230324	3800	-25.26	20220711	2530	12.25	20221013	1.90	N	100700	100	43 억	470595	N	N	N	N
25	20230628	090700	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2845	0	3	0.00	16415255	5780	26.22	2840	2845	2840	3695	1995	2845	2840.01	1.07	0	0	2858	2851	2838	2831	2818	2855	2835	44	850	100	2040	5	1	43800000	1246	11.95	1.00	12	0.01	238.00	2832.00	3800	20220711	-25.13	2530	20221013	12.45	3250	-12.46	20230203	2665	6.75	20230324	3800	-25.13	20220711	2530	12.45	20221013	1.90	N	100700	100	43 억	470595	N	N	N	N
26	20230627	160659	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2845	-5	5	-0.18	60967945	21499	24.69	2840	2845	2825	3705	1995	2850	2835.58	1.07	0	1102	2913	2881	2833	2801	2753	2897	2817	44	855	100	2050	5	1	43800000	1246	11.95	1.00	12	0.05	238.00	2832.00	3800	20220711	-25.13	2530	20221013	12.45	3250	-12.46	20230203	2665	6.75	20230324	3800	-25.13	20220711	2530	12.45	20221013	1.92	N	100700	100	43 억	469360	N	N	N	N
27	20230627	150704	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2830	-20	5	-0.70	53412860	18836	21.64	2840	2845	2825	3705	1995	2850	2835.41	1.07	0	1103	2913	2881	2833	2801	2753	2897	2817	44	855	100	2050	5	1	43800000	1240	11.89	1.00	12	0.04	238.00	2832.00	3800	20220711	-25.53	2530	20221013	11.86	3250	-12.92	20230203	2665	6.19	20230324	3800	-25.53	20220711	2530	11.86	20221013	1.92	N	100700	100	43 억	469360	N	N	N	N
28	20230627	140712	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2845	-5	5	-0.18	52166610	18396	21.13	2840	2845	2825	3705	1995	2850	2835.48	1.07	0	1113	2913	2881	2833	2801	2753	2897	2817	44	855	100	2050	5	1	43800000	1246	11.95	1.00	12	0.04	238.00	2832.00	3800	20220711	-25.13	2530	20221013	12.45	3250	-12.46	20230203	2665	6.75	20230324	3800	-25.13	20220711	2530	12.45	20221013	1.92	N	100700	100	43 억	469360	N	N	N	N
29	20230627	130710	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2835	-15	5	-0.53	40891265	14428	16.57	2840	2845	2825	3705	1995	2850	2833.77	1.07	0	1113	2913	2881	2833	2801	2753	2897	2817	44	855	100	2050	5	1	43800000	1242	11.91	1.00	12	0.03	238.00	2832.00	3800	20220711	-25.39	2530	20221013	12.06	3250	-12.77	20230203	2665	6.38	20230324	3800	-25.39	20220711	2530	12.06	20221013	1.92	N	100700	100	43 억	469360	N	N	N	N
30	20230627	120712	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2835	-15	5	-0.53	35132265	12394	14.24	2840	2845	2825	3705	1995	2850	2834.17	1.07	0	1665	2913	2881	2833	2801	2753	2897	2817	44	855	100	2050	5	1	43800000	1242	11.91	1.00	12	0.03	238.00	2832.00	3800	20220711	-25.39	2530	20221013	12.06	3250	-12.77	20230203	2665	6.38	20230324	3800	-25.39	20220711	2530	12.06	20221013	1.92	N	100700	100	43 억	469360	N	N	N	N
31	20230627	110716	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2830	-20	5	-0.70	29061400	10247	11.77	2840	2845	2825	3705	1995	2850	2835.60	1.07	0	1665	2913	2881	2833	2801	2753	2897	2817	44	855	100	2050	5	1	43800000	1240	11.89	1.00	12	0.02	238.00	2832.00	3800	20220711	-25.53	2530	20221013	11.86	3250	-12.92	20230203	2665	6.19	20230324	3800	-25.53	20220711	2530	11.86	20221013	1.92	N	100700	100	43 억	469360	N	N	N	N
32	20230627	100655	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2840	-10	5	-0.35	23979850	8453	9.71	2840	2845	2825	3705	1995	2850	2836.27	1.07	0	2133	2913	2881	2833	2801	2753	2897	2817	44	855	100	2050	5	1	43800000	1244	11.93	1.00	12	0.02	238.00	2832.00	3800	20220711	-25.26	2530	20221013	12.25	3250	-12.62	20230203	2665	6.57	20230324	3800	-25.26	20220711	2530	12.25	20221013	1.92	N	100700	100	43 억	469360	N	N	N	N
33	20230627	090700	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2830	-20	5	-0.70	15256170	5376	6.17	2840	2840	2830	3705	1995	2850	2836.98	1.07	0	621	2913	2881	2833	2801	2753	2897	2817	44	855	100	2050	5	1	43800000	1240	11.89	1.00	12	0.01	238.00	2832.00	3800	20220711	-25.53	2530	20221013	11.86	3250	-12.92	20230203	2665	6.19	20230324	3800	-25.53	20220711	2530	11.86	20221013	1.92	N	100700	100	43 억	469360	N	N	N	N
34	20230626	160657	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2850	10	2	0.35	243875020	86250	215.15	2835	2865	2785	3690	1990	2840	2827.54	1.07	0	1186	2873	2856	2838	2821	2803	2847	2812	44	850	100	2040	5	1	43800000	1248	11.97	1.01	12	0.20	238.00	2832.00	3800	20220711	-25.00	2530	20221013	12.65	3250	-12.31	20230203	2665	6.94	20230324	3800	-25.00	20220711	2530	12.65	20221013	1.91	N	100700	100	43 억	468298	N	N	N	N
35	20230626	150703	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2835	-5	5	-0.18	235176875	83191	207.52	2835	2865	2785	3690	1990	2840	2826.95	1.07	0	1075	2873	2856	2838	2821	2803	2847	2812	44	850	100	2040	5	1	43800000	1242	11.91	1.00	12	0.19	238.00	2832.00	3800	20220711	-25.39	2530	20221013	12.06	3250	-12.77	20230203	2665	6.38	20230324	3800	-25.39	20220711	2530	12.06	20221013	1.91	N	100700	100	43 억	468298	N	N	N	N
36	20230626	140702	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2830	-10	5	-0.35	222599260	78732	196.39	2835	2865	2785	3690	1990	2840	2827.30	1.07	0	7	2873	2856	2838	2821	2803	2847	2812	44	850	100	2040	5	1	43800000	1240	11.89	1.00	12	0.18	238.00	2832.00	3800	20220711	-25.53	2530	20221013	11.86	3250	-12.92	20230203	2665	6.19	20230324	3800	-25.53	20220711	2530	11.86	20221013	1.91	N	100700	100	43 억	468298	N	N	N	N
37	20230626	130658	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2845	5	2	0.18	186356135	65909	164.41	2835	2865	2785	3690	1990	2840	2827.48	1.07	0	-2905	2873	2856	2838	2821	2803	2847	2812	44	850	100	2040	5	1	43800000	1246	11.95	1.00	12	0.15	238.00	2832.00	3800	20220711	-25.13	2530	20221013	12.45	3250	-12.46	20230203	2665	6.75	20230324	3800	-25.13	20220711	2530	12.45	20221013	1.91	N	100700	100	43 억	468298	N	N	N	N
38	20230626	120658	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2830	-10	5	-0.35	150944510	53387	133.17	2835	2865	2785	3690	1990	2840	2827.36	1.07	0	-3590	2873	2856	2838	2821	2803	2847	2812	44	850	100	2040	5	1	43800000	1240	11.89	1.00	12	0.12	238.00	2832.00	3800	20220711	-25.53	2530	20221013	11.86	3250	-12.92	20230203	2665	6.19	20230324	3800	-25.53	20220711	2530	11.86	20221013	1.91	N	100700	100	43 억	468298	N	N	N	N
39	20230626	110657	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2860	20	2	0.70	98380465	34850	86.93	2835	2865	2785	3690	1990	2840	2822.97	1.07	0	-7558	2873	2856	2838	2821	2803	2847	2812	44	850	100	2040	5	1	43800000	1253	12.02	1.01	12	0.08	238.00	2832.00	3800	20220711	-24.74	2530	20221013	13.04	3250	-12.00	20230203	2665	7.32	20230324	3800	-24.74	20220711	2530	13.04	20221013	1.91	N	100700	100	43 억	468298	N	N	N	N
40	20230626	100658	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2815	-25	5	-0.88	49529000	17649	44.02	2835	2835	2785	3690	1990	2840	2806.33	1.07	0	-4739	2873	2856	2838	2821	2803	2847	2812	44	850	100	2040	5	1	43800000	1233	11.83	0.99	12	0.04	238.00	2832.00	3800	20220711	-25.92	2530	20221013	11.26	3250	-13.38	20230203	2665	5.63	20230324	3800	-25.92	20220711	2530	11.26	20221013	1.91	N	100700	100	43 억	468298	N	N	N	N
41	20230626	090700	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2820	-20	5	-0.70	11071285	3924	9.79	2835	2835	2810	3690	1990	2840	2821.43	1.07	0	-578	2873	2856	2838	2821	2803	2847	2812	44	850	100	2040	5	1	43800000	1235	11.85	1.00	12	0.01	238.00	2832.00	3800	20220711	-25.79	2530	20221013	11.46	3250	-13.23	20230203	2665	5.82	20230324	3800	-25.79	20220711	2530	11.46	20221013	1.91	N	100700	100	43 억	468298	N	N	N	N
42	20230623	172758	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2840	-5	5	-0.18	113572285	40089	97.01	2855	2855	2820	3695	1995	2845	2832.99	1.07	0	410	2885	2865	2850	2830	2815	2857	2822	44	850	100	2040	5	1	43800000	1244	11.93	1.00	12	0.09	238.00	2832.00	3800	20220711	-25.26	2530	20221013	12.25	3250	-12.62	20230203	2665	6.57	20230324	3800	-25.26	20220711	2530	12.25	20221013	1.88	N	100700	100	43 억	467888	N	N	N	N
43	20230623	140546	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2830	-15	5	-0.53	64867590	22858	55.31	2855	2855	2830	3695	1995	2845	2837.85	1.07	0	723	2885	2865	2850	2830	2815	2857	2822	44	850	100	2040	5	1	43800000	1240	11.89	1.00	12	0.05	238.00	2832.00	3800	20220711	-25.53	2530	20221013	11.86	3250	-12.92	20230203	2665	6.19	20230324	3800	-25.53	20220711	2530	11.86	20221013	1.88	N	100700	100	43 억	467888	N	N	N	N
44	20230622	160820	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2845	-10	5	-0.35	117954270	41326	77.04	2855	2870	2835	3710	2000	2855	2854.24	1.07	0	-270	2925	2890	2860	2825	2795	2907	2842	44	855	100	2050	5	1	43800000	1246	11.95	1.00	12	0.09	238.00	2832.00	3800	20220711	-25.13	2530	20221013	12.45	3250	-12.46	20230203	2665	6.75	20230324	3800	-25.13	20220711	2530	12.45	20221013	1.87	N	100700	100	43 억	467984	N	N	N	N
45	20230622	150410	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2845	-10	5	-0.35	113034875	39597	73.82	2855	2870	2835	3710	2000	2855	2854.63	1.07	0	-270	2925	2890	2860	2825	2795	2907	2842	44	855	100	2050	5	1	43800000	1246	11.95	1.00	12	0.09	238.00	2832.00	3800	20220711	-25.13	2530	20221013	12.45	3250	-12.46	20230203	2665	6.75	20230324	3800	-25.13	20220711	2530	12.45	20221013	1.87	N	100700	100	43 억	467984	N	N	N	N
46	20230622	140142	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2855	0	3	0.00	94645645	33148	61.79	2855	2870	2835	3710	2000	2855	2855.24	1.07	0	-556	2925	2890	2860	2825	2795	2907	2842	44	855	100	2050	5	1	43800000	1250	12.00	1.01	12	0.08	238.00	2832.00	3800	20220711	-24.87	2530	20221013	12.85	3250	-12.15	20230203	2665	7.13	20230324	3800	-24.87	20220711	2530	12.85	20221013	1.87	N	100700	100	43 억	467984	N	N	N	N
47	20230622	130117	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2855	0	3	0.00	86984290	30462	56.79	2855	2870	2835	3710	2000	2855	2855.50	1.07	0	923	2925	2890	2860	2825	2795	2907	2842	44	855	100	2050	5	1	43800000	1250	12.00	1.01	12	0.07	238.00	2832.00	3800	20220711	-24.87	2530	20221013	12.85	3250	-12.15	20230203	2665	7.13	20230324	3800	-24.87	20220711	2530	12.85	20221013	1.87	N	100700	100	43 억	467984	N	N	N	N
48	20230622	120429	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2855	0	3	0.00	77262140	27059	50.44	2855	2870	2835	3710	2000	2855	2855.32	1.07	0	921	2925	2890	2860	2825	2795	2907	2842	44	855	100	2050	5	1	43800000	1250	12.00	1.01	12	0.06	238.00	2832.00	3800	20220711	-24.87	2530	20221013	12.85	3250	-12.15	20230203	2665	7.13	20230324	3800	-24.87	20220711	2530	12.85	20221013	1.87	N	100700	100	43 억	467984	N	N	N	N
49	20230622	110233	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2860	5	2	0.18	45649255	16017	29.86	2855	2865	2835	3710	2000	2855	2850.05	1.07	0	586	2925	2890	2860	2825	2795	2907	2842	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.04	238.00	2832.00	3800	20220711	-24.74	2530	20221013	13.04	3250	-12.00	20230203	2665	7.32	20230324	3800	-24.74	20220711	2530	13.04	20221013	1.87	N	100700	100	43 억	467984	N	N	N	N
50	20230622	100307	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2855	0	3	0.00	30322010	10654	19.86	2855	2855	2835	3710	2000	2855	2846.07	1.07	0	154	2925	2890	2860	2825	2795	2907	2842	44	855	100	2050	5	1	43800000	1250	12.00	1.01	12	0.02	238.00	2832.00	3800	20220711	-24.87	2530	20221013	12.85	3250	-12.15	20230203	2665	7.13	20230324	3800	-24.87	20220711	2530	12.85	20221013	1.87	N	100700	100	43 억	467984	N	N	N	N
51	20230622	090316	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2850	-5	5	-0.18	3719035	1305	2.43	2855	2855	2845	3710	2000	2855	2849.84	1.07	0	-892	2925	2890	2860	2825	2795	2907	2842	44	855	100	2050	5	1	43800000	1248	11.97	1.01	12	0.00	238.00	2832.00	3800	20220711	-25.00	2530	20221013	12.65	3250	-12.31	20230203	2665	6.94	20230324	3800	-25.00	20220711	2530	12.65	20221013	1.87	N	100700	100	43 억	467984	N	N	N	N
52	20230621	161027	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2855	20	2	0.71	151379295	53059	108.80	2835	2895	2830	3685	1985	2835	2853.04	1.07	0	-150	2868	2851	2833	2816	2798	2860	2825	44	850	100	2040	5	1	43800000	1250	12.00	1.01	12	0.12	238.00	2832.00	3800	20220711	-24.87	2530	20221013	12.85	3250	-12.15	20230203	2665	7.13	20230324	3800	-24.87	20220711	2530	12.85	20221013	1.86	N	100700	100	43 억	468266	N	N	N	N
53	20230621	150312	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2850	15	2	0.53	147676490	51759	106.13	2835	2895	2830	3685	1985	2835	2853.16	1.07	0	-276	2868	2851	2833	2816	2798	2860	2825	44	850	100	2040	5	1	43800000	1248	11.97	1.01	12	0.12	238.00	2832.00	3800	20220711	-25.00	2530	20221013	12.65	3250	-12.31	20230203	2665	6.94	20230324	3800	-25.00	20220711	2530	12.65	20221013	1.86	N	100700	100	43 억	468266	N	N	N	N
54	20230621	140624	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2850	15	2	0.53	125971770	44141	90.51	2835	2895	2830	3685	1985	2835	2853.85	1.07	0	-274	2868	2851	2833	2816	2798	2860	2825	44	850	100	2040	5	1	43800000	1248	11.97	1.01	12	0.10	238.00	2832.00	3800	20220711	-25.00	2530	20221013	12.65	3250	-12.31	20230203	2665	6.94	20230324	3800	-25.00	20220711	2530	12.65	20221013	1.86	N	100700	100	43 억	468266	N	N	N	N
55	20230621	130537	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2855	20	2	0.71	102734110	35970	73.76	2835	2895	2830	3685	1985	2835	2856.11	1.07	0	-426	2868	2851	2833	2816	2798	2860	2825	44	850	100	2040	5	1	43800000	1250	12.00	1.01	12	0.08	238.00	2832.00	3800	20220711	-24.87	2530	20221013	12.85	3250	-12.15	20230203	2665	7.13	20230324	3800	-24.87	20220711	2530	12.85	20221013	1.86	N	100700	100	43 억	468266	N	N	N	N
56	20230621	120752	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2860	25	2	0.88	91628125	32072	65.76	2835	2895	2830	3685	1985	2835	2856.95	1.07	0	-925	2868	2851	2833	2816	2798	2860	2825	44	850	100	2040	5	1	43800000	1253	12.02	1.01	12	0.07	238.00	2832.00	3800	20220711	-24.74	2530	20221013	13.04	3250	-12.00	20230203	2665	7.32	20230324	3800	-24.74	20220711	2530	13.04	20221013	1.86	N	100700	100	43 억	468266	N	N	N	N
57	20230621	110722	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2860	25	2	0.88	86857630	30402	62.34	2835	2895	2830	3685	1985	2835	2856.97	1.07	0	268	2868	2851	2833	2816	2798	2860	2825	44	850	100	2040	5	1	43800000	1253	12.02	1.01	12	0.07	238.00	2832.00	3800	20220711	-24.74	2530	20221013	13.04	3250	-12.00	20230203	2665	7.32	20230324	3800	-24.74	20220711	2530	13.04	20221013	1.86	N	100700	100	43 억	468266	N	N	N	N
58	20230621	100157	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2850	15	2	0.53	64723030	22650	46.44	2835	2895	2830	3685	1985	2835	2857.53	1.07	0	2085	2868	2851	2833	2816	2798	2860	2825	44	850	100	2040	5	1	43800000	1248	11.97	1.01	12	0.05	238.00	2832.00	3800	20220711	-25.00	2530	20221013	12.65	3250	-12.31	20230203	2665	6.94	20230324	3800	-25.00	20220711	2530	12.65	20221013	1.86	N	100700	100	43 억	468266	N	N	N	N
59	20230621	090936	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2835	0	3	0.00	294855	104	0.21	2835	2840	2835	3685	1985	2835	2835.14	1.07	0	0	2868	2851	2833	2816	2798	2860	2825	44	850	100	2040	5	1	43800000	1242	11.91	1.00	12	0.00	238.00	2832.00	3800	20220711	-25.39	2530	20221013	12.06	3250	-12.77	20230203	2665	6.38	20230324	3800	-25.39	20220711	2530	12.06	20221013	1.86	N	100700	100	43 억	468266	N	N	N	N
60	20230620	160226	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2835	15	2	0.53	137977835	48768	160.39	2825	2850	2815	3665	1975	2820	2829.27	1.05	0	8501	2853	2836	2828	2811	2803	2832	2807	44	845	100	2030	5	1	43800000	1242	11.91	1.00	12	0.11	238.00	2832.00	3800	20220711	-25.39	2530	20221013	12.06	3250	-12.77	20230203	2665	6.38	20230324	3800	-25.39	20220711	2530	12.06	20221013	1.88	N	100700	100	43 억	459765	N	N	N	N
61	20230620	150743	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2840	20	2	0.71	135172125	47779	157.14	2825	2850	2815	3665	1975	2820	2829.11	1.05	0	8430	2853	2836	2828	2811	2803	2832	2807	44	845	100	2030	5	1	43800000	1244	11.93	1.00	12	0.11	238.00	2832.00	3800	20220711	-25.26	2530	20221013	12.25	3250	-12.62	20230203	2665	6.57	20230324	3800	-25.26	20220711	2530	12.25	20221013	1.88	N	100700	100	43 억	459765	N	N	N	N
62	20230620	140236	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2835	15	2	0.53	117763775	41612	136.85	2825	2850	2815	3665	1975	2820	2830.04	1.05	0	8438	2853	2836	2828	2811	2803	2832	2807	44	845	100	2030	5	1	43800000	1242	11.91	1.00	12	0.10	238.00	2832.00	3800	20220711	-25.39	2530	20221013	12.06	3250	-12.77	20230203	2665	6.38	20230324	3800	-25.39	20220711	2530	12.06	20221013	1.88	N	100700	100	43 억	459765	N	N	N	N
63	20230620	130745	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2835	15	2	0.53	112486590	39751	130.73	2825	2850	2815	3665	1975	2820	2829.78	1.05	0	7771	2853	2836	2828	2811	2803	2832	2807	44	845	100	2030	5	1	43800000	1242	11.91	1.00	12	0.09	238.00	2832.00	3800	20220711	-25.39	2530	20221013	12.06	3250	-12.77	20230203	2665	6.38	20230324	3800	-25.39	20220711	2530	12.06	20221013	1.88	N	100700	100	43 억	459765	N	N	N	N
64	20230620	120634	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2840	20	2	0.71	111094585	39260	129.12	2825	2850	2815	3665	1975	2820	2829.71	1.05	0	7763	2853	2836	2828	2811	2803	2832	2807	44	845	100	2030	5	1	43800000	1244	11.93	1.00	12	0.09	238.00	2832.00	3800	20220711	-25.26	2530	20221013	12.25	3250	-12.62	20230203	2665	6.57	20230324	3800	-25.26	20220711	2530	12.25	20221013	1.88	N	100700	100	43 억	459765	N	N	N	N
65	20230620	110146	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2820	0	3	0.00	68188785	24122	79.33	2825	2840	2815	3665	1975	2820	2826.83	1.05	0	2740	2853	2836	2828	2811	2803	2832	2807	44	845	100	2030	5	1	43800000	1235	11.85	1.00	12	0.06	238.00	2832.00	3800	20220711	-25.79	2530	20221013	11.46	3250	-13.23	20230203	2665	5.82	20230324	3800	-25.79	20220711	2530	11.46	20221013	1.88	N	100700	100	43 억	459765	N	N	N	N
66	20230620	100322	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2830	10	2	0.35	36733855	12968	42.65	2825	2840	2825	3665	1975	2820	2832.65	1.05	0	1460	2853	2836	2828	2811	2803	2832	2807	44	845	100	2030	5	1	43800000	1240	11.89	1.00	12	0.03	238.00	2832.00	3800	20220711	-25.53	2530	20221013	11.86	3250	-12.92	20230203	2665	6.19	20230324	3800	-25.53	20220711	2530	11.86	20221013	1.88	N	100700	100	43 억	459765	N	N	N	N
67	20230620	090534	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2825	5	2	0.18	28250	10	0.03	2825	2825	2825	3665	1975	2820	2825.00	1.05	0	0	2853	2836	2828	2811	2803	2832	2807	44	845	100	2030	5	1	43800000	1237	11.87	1.00	12	0.00	238.00	2832.00	3800	20220711	-25.66	2530	20221013	11.66	3250	-13.08	20230203	2665	6.00	20230324	3800	-25.66	20220711	2530	11.66	20221013	1.88	N	100700	100	43 억	459765	N	N	N	N
68	20230619	160238	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2820	-5	5	-0.18	85981905	30379	117.59	2840	2845	2820	3670	1980	2825	2830.31	1.04	0	2765	2848	2836	2828	2816	2808	2832	2812	44	845	100	2030	5	1	43800000	1235	11.85	1.00	12	0.07	238.00	2832.00	3800	20220711	-25.79	2530	20221013	11.46	3250	-13.23	20230203	2665	5.82	20230324	3800	-25.79	20220711	2530	11.46	20221013	1.88	N	100700	100	43 억	456999	N	N	N	N
69	20230619	150255	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2835	10	2	0.35	81326220	28729	111.21	2840	2845	2820	3670	1980	2825	2830.81	1.04	0	2234	2848	2836	2828	2816	2808	2832	2812	44	845	100	2030	5	1	43800000	1242	11.91	1.00	12	0.07	238.00	2832.00	3800	20220711	-25.39	2530	20221013	12.06	3250	-12.77	20230203	2665	6.38	20230324	3800	-25.39	20220711	2530	12.06	20221013	1.88	N	100700	100	43 억	456999	N	N	N	N
70	20230619	140204	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2825	0	3	0.00	66225760	23390	90.54	2840	2845	2820	3670	1980	2825	2831.37	1.04	0	896	2848	2836	2828	2816	2808	2832	2812	44	845	100	2030	5	1	43800000	1237	11.87	1.00	12	0.05	238.00	2832.00	3800	20220711	-25.66	2530	20221013	11.66	3250	-13.08	20230203	2665	6.00	20230324	3800	-25.66	20220711	2530	11.66	20221013	1.88	N	100700	100	43 억	456999	N	N	N	N
71	20230619	130433	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2825	0	3	0.00	57837275	20423	79.05	2840	2845	2820	3670	1980	2825	2831.97	1.04	0	-44	2848	2836	2828	2816	2808	2832	2812	44	845	100	2030	5	1	43800000	1237	11.87	1.00	12	0.05	238.00	2832.00	3800	20220711	-25.66	2530	20221013	11.66	3250	-13.08	20230203	2665	6.00	20230324	3800	-25.66	20220711	2530	11.66	20221013	1.88	N	100700	100	43 억	456999	N	N	N	N
72	20230619	121028	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2830	5	2	0.18	51711015	18255	70.66	2840	2845	2820	3670	1980	2825	2832.70	1.04	0	-109	2848	2836	2828	2816	2808	2832	2812	44	845	100	2030	5	1	43800000	1240	11.89	1.00	12	0.04	238.00	2832.00	3800	20220711	-25.53	2530	20221013	11.86	3250	-12.92	20230203	2665	6.19	20230324	3800	-25.53	20220711	2530	11.86	20221013	1.88	N	100700	100	43 억	456999	N	N	N	N
73	20230619	110549	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2835	10	2	0.35	38556860	13605	52.66	2840	2845	2820	3670	1980	2825	2834.02	1.04	0	-109	2848	2836	2828	2816	2808	2832	2812	44	845	100	2030	5	1	43800000	1242	11.91	1.00	12	0.03	238.00	2832.00	3800	20220711	-25.39	2530	20221013	12.06	3250	-12.77	20230203	2665	6.38	20230324	3800	-25.39	20220711	2530	12.06	20221013	1.88	N	100700	100	43 억	456999	N	N	N	N
74	20230619	100954	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2825	0	3	0.00	31093315	10968	42.46	2840	2845	2820	3670	1980	2825	2834.91	1.04	0	-251	2848	2836	2828	2816	2808	2832	2812	44	845	100	2030	5	1	43800000	1237	11.87	1.00	12	0.03	238.00	2832.00	3800	20220711	-25.66	2530	20221013	11.66	3250	-13.08	20230203	2665	6.00	20230324	3800	-25.66	20220711	2530	11.66	20221013	1.88	N	100700	100	43 억	456999	N	N	N	N
75	20230619	090256	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2830	5	2	0.18	14286135	5031	19.47	2840	2845	2830	3670	1980	2825	2839.62	1.04	0	-529	2848	2836	2828	2816	2808	2832	2812	44	845	100	2030	5	1	43800000	1240	11.89	1.00	12	0.01	238.00	2832.00	3800	20220711	-25.53	2530	20221013	11.86	3250	-12.92	20230203	2665	6.19	20230324	3800	-25.53	20220711	2530	11.86	20221013	1.88	N	100700	100	43 억	456999	N	N	N	N
76	20230616	160809	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2825	-10	5	-0.35	72981150	25810	98.14	2835	2840	2820	3685	1985	2835	2827.63	1.04	0	-972	2875	2855	2835	2815	2795	2855	2815	44	850	100	2040	5	1	43800000	1237	11.87	1.00	12	0.06	238.00	2832.00	3800	20220711	-25.66	2530	20221013	11.66	3250	-13.08	20230203	2665	6.00	20230324	3800	-25.66	20220711	2530	11.66	20221013	1.88	N	100700	100	43 억	457439	N	N	N	N
77	20230616	150541	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2830	-5	5	-0.18	59319795	20970	79.74	2835	2840	2820	3685	1985	2835	2828.79	1.04	0	-778	2875	2855	2835	2815	2795	2855	2815	44	850	100	2040	5	1	43800000	1240	11.89	1.00	12	0.05	238.00	2832.00	3800	20220711	-25.53	2530	20221013	11.86	3250	-12.92	20230203	2665	6.19	20230324	3800	-25.53	20220711	2530	11.86	20221013	1.88	N	100700	100	43 억	457439	N	N	N	N
78	20230616	140805	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2830	-5	5	-0.18	53483785	18905	71.88	2835	2840	2820	3685	1985	2835	2829.08	1.04	0	-756	2875	2855	2835	2815	2795	2855	2815	44	850	100	2040	5	1	43800000	1240	11.89	1.00	12	0.04	238.00	2832.00	3800	20220711	-25.53	2530	20221013	11.86	3250	-12.92	20230203	2665	6.19	20230324	3800	-25.53	20220711	2530	11.86	20221013	1.88	N	100700	100	43 억	457439	N	N	N	N
79	20230616	130818	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2835	0	3	0.00	49001620	17323	65.87	2835	2840	2820	3685	1985	2835	2828.70	1.04	0	-12	2875	2855	2835	2815	2795	2855	2815	44	850	100	2040	5	1	43800000	1242	11.91	1.00	12	0.04	238.00	2832.00	3800	20220711	-25.39	2530	20221013	12.06	3250	-12.77	20230203	2665	6.38	20230324	3800	-25.39	20220711	2530	12.06	20221013	1.88	N	100700	100	43 억	457439	N	N	N	N
80	20230616	121016	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2825	-10	5	-0.35	48033135	16981	64.57	2835	2840	2820	3685	1985	2835	2828.64	1.04	0	-6	2875	2855	2835	2815	2795	2855	2815	44	850	100	2040	5	1	43800000	1237	11.87	1.00	12	0.04	238.00	2832.00	3800	20220711	-25.66	2530	20221013	11.66	3250	-13.08	20230203	2665	6.00	20230324	3800	-25.66	20220711	2530	11.66	20221013	1.88	N	100700	100	43 억	457439	N	N	N	N
81	20230616	110241	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2830	-5	5	-0.18	31878700	11260	42.82	2835	2840	2825	3685	1985	2835	2831.15	1.04	0	-196	2875	2855	2835	2815	2795	2855	2815	44	850	100	2040	5	1	43800000	1240	11.89	1.00	12	0.03	238.00	2832.00	3800	20220711	-25.53	2530	20221013	11.86	3250	-12.92	20230203	2665	6.19	20230324	3800	-25.53	20220711	2530	11.86	20221013	1.88	N	100700	100	43 억	457439	N	N	N	N
82	20230616	100150	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2840	5	2	0.18	4154410	1465	5.57	2835	2840	2830	3685	1985	2835	2835.77	1.04	0	-276	2875	2855	2835	2815	2795	2855	2815	44	850	100	2040	5	1	43800000	1244	11.93	1.00	12	0.00	238.00	2832.00	3800	20220711	-25.26	2530	20221013	12.25	3250	-12.62	20230203	2665	6.57	20230324	3800	-25.26	20220711	2530	12.25	20221013	1.88	N	100700	100	43 억	457439	N	N	N	N
83	20230616	090521	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2830	-5	5	-0.18	1584190	559	2.13	2835	2835	2830	3685	1985	2835	2833.97	1.04	0	-45	2875	2855	2835	2815	2795	2855	2815	44	850	100	2040	5	1	43800000	1240	11.89	1.00	12	0.00	238.00	2832.00	3800	20220711	-25.53	2530	20221013	11.86	3250	-12.92	20230203	2665	6.19	20230324	3800	-25.53	20220711	2530	11.86	20221013	1.88	N	100700	100	43 억	457439	N	N	N	N
84	20230615	150505	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2825	-10	5	-0.35	71768900	25375	54.57	2835	2855	2815	3685	1985	2835	2828.33	1.05	0	-852	2895	2865	2840	2810	2785	2852	2797	44	850	100	2040	5	1	43800000	1237	11.87	1.00	12	0.06	238.00	2832.00	3800	20220711	-25.66	2530	20221013	11.66	3250	-13.08	20230203	2665	6.00	20230324	3800	-25.66	20220711	2530	11.66	20221013	1.88	N	100700	100	43 억	457817	N	N	N	N
85	20230615	140946	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2820	-15	5	-0.53	61749920	21825	46.94	2835	2855	2815	3685	1985	2835	2829.32	1.05	0	-961	2895	2865	2840	2810	2785	2852	2797	44	850	100	2040	5	1	43800000	1235	11.85	1.00	12	0.05	238.00	2832.00	3800	20220711	-25.79	2530	20221013	11.46	3250	-13.23	20230203	2665	5.82	20230324	3800	-25.79	20220711	2530	11.46	20221013	1.88	N	100700	100	43 억	457817	N	N	N	N
86	20230615	130522	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2835	0	3	0.00	57221985	20221	43.49	2835	2855	2815	3685	1985	2835	2829.83	1.05	0	-513	2895	2865	2840	2810	2785	2852	2797	44	850	100	2040	5	1	43800000	1242	11.91	1.00	12	0.05	238.00	2832.00	3800	20220711	-25.39	2530	20221013	12.06	3250	-12.77	20230203	2665	6.38	20230324	3800	-25.39	20220711	2530	12.06	20221013	1.88	N	100700	100	43 억	457817	N	N	N	N
87	20230615	120430	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2820	-15	5	-0.53	52245605	18462	39.70	2835	2855	2815	3685	1985	2835	2829.90	1.05	0	-546	2895	2865	2840	2810	2785	2852	2797	44	850	100	2040	5	1	43800000	1235	11.85	1.00	12	0.04	238.00	2832.00	3800	20220711	-25.79	2530	20221013	11.46	3250	-13.23	20230203	2665	5.82	20230324	3800	-25.79	20220711	2530	11.46	20221013	1.88	N	100700	100	43 억	457817	N	N	N	N
88	20230615	110945	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2820	-15	5	-0.53	48043625	16972	36.50	2835	2855	2820	3685	1985	2835	2830.76	1.05	0	239	2895	2865	2840	2810	2785	2852	2797	44	850	100	2040	5	1	43800000	1235	11.85	1.00	12	0.04	238.00	2832.00	3800	20220711	-25.79	2530	20221013	11.46	3250	-13.23	20230203	2665	5.82	20230324	3800	-25.79	20220711	2530	11.46	20221013	1.88	N	100700	100	43 억	457817	N	N	N	N
89	20230611	184731	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2880	0	3	0.00	93378740	32407	97.46	2875	2900	2870	3740	2020	2880	2881.44	1.08	-2025	-219	2926	2902	2876	2852	2826	2905	2855	44	860	100	2070	5	1	43800000	1261	12.10	1.02	12	0.07	238.00	2832.00	3870	20220608	-25.58	2530	20221013	13.83	3250	-11.38	20230203	2665	8.07	20230324	3835	-24.90	20220609	2530	13.83	20221013	1.94	N	100700	100	43 억	473860	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History