KissMeData/058820/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160522	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2165	15	2	0.70	651516790	302551	116.55	2160	2165	2135	2795	1505	2150	2153.40	5.60	0	71262	2183	2166	2153	2136	2123	2175	2145	694	645	500	1590	5	1	138892244	3007	-721.67	1.63	12	0.22	-3.00	1332.00	3080	20220812	-29.71	1900	20230316	13.95	2390	-9.41	20230417	1900	13.95	20230316	3080	-29.71	20220812	1900	13.95	20230316	3.04	N	058820	500	694 억	7780638	N	N	320	N	N
3	20230630	150525	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2165	15	2	0.70	615425240	285858	110.12	2160	2165	2135	2795	1505	2150	2152.91	5.60	0	68523	2183	2166	2153	2136	2123	2175	2145	694	645	500	1590	5	1	138892244	3007	-721.67	1.63	12	0.21	-3.00	1332.00	3080	20220812	-29.71	1900	20230316	13.95	2390	-9.41	20230417	1900	13.95	20230316	3080	-29.71	20220812	1900	13.95	20230316	3.04	N	058820	500	694 억	7780638	N	N	0	N	N
4	20230630	140522	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2165	15	2	0.70	526850725	244881	94.34	2160	2165	2135	2795	1505	2150	2151.46	5.60	0	46810	2183	2166	2153	2136	2123	2175	2145	694	645	500	1590	5	1	138892244	3007	-721.67	1.63	12	0.18	-3.00	1332.00	3080	20220812	-29.71	1900	20230316	13.95	2390	-9.41	20230417	1900	13.95	20230316	3080	-29.71	20220812	1900	13.95	20230316	3.04	N	058820	500	694 억	7780638	N	N	0	N	N
5	20230630	130524	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2165	15	2	0.70	474071085	220448	84.93	2160	2165	2135	2795	1505	2150	2150.49	5.60	0	42615	2183	2166	2153	2136	2123	2175	2145	694	645	500	1590	5	1	138892244	3007	-721.67	1.63	12	0.16	-3.00	1332.00	3080	20220812	-29.71	1900	20230316	13.95	2390	-9.41	20230417	1900	13.95	20230316	3080	-29.71	20220812	1900	13.95	20230316	3.04	N	058820	500	694 억	7780638	N	N	0	N	N
6	20230630	120521	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2160	10	2	0.47	408976945	190324	73.32	2160	2165	2135	2795	1505	2150	2148.85	5.60	0	38269	2183	2166	2153	2136	2123	2175	2145	694	645	500	1590	5	1	138892244	3000	-720.00	1.62	12	0.14	-3.00	1332.00	3080	20220812	-29.87	1900	20230316	13.68	2390	-9.62	20230417	1900	13.68	20230316	3080	-29.87	20220812	1900	13.68	20230316	3.04	N	058820	500	694 억	7780638	N	N	0	N	N
7	20230630	110523	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2160	10	2	0.47	332203030	154746	59.61	2160	2160	2135	2795	1505	2150	2146.76	5.60	0	19003	2183	2166	2153	2136	2123	2175	2145	694	645	500	1590	5	1	138892244	3000	-720.00	1.62	12	0.11	-3.00	1332.00	3080	20220812	-29.87	1900	20230316	13.68	2390	-9.62	20230417	1900	13.68	20230316	3080	-29.87	20220812	1900	13.68	20230316	3.04	N	058820	500	694 억	7780638	N	N	0	N	N
8	20230630	100523	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	0	3	0.00	197694045	92236	35.53	2160	2160	2135	2795	1505	2150	2143.35	5.60	0	-13522	2183	2166	2153	2136	2123	2175	2145	694	645	500	1590	5	1	138892244	2986	-716.67	1.61	12	0.07	-3.00	1332.00	3080	20220812	-30.19	1900	20230316	13.16	2390	-10.04	20230417	1900	13.16	20230316	3080	-30.19	20220812	1900	13.16	20230316	3.04	N	058820	500	694 억	7780638	N	N	0	N	N
9	20230630	090524	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2155	5	2	0.23	17922530	8330	3.21	2160	2160	2145	2795	1505	2150	2151.56	5.60	0	-549	2183	2166	2153	2136	2123	2175	2145	694	645	500	1590	5	1	138892244	2993	-718.33	1.62	12	0.01	-3.00	1332.00	3080	20220812	-30.03	1900	20230316	13.42	2390	-9.83	20230417	1900	13.42	20230316	3080	-30.03	20220812	1900	13.42	20230316	3.04	N	058820	500	694 억	7780638	N	N	0	N	N
10	20230629	160523	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	-5	5	-0.23	556054660	258609	125.60	2145	2170	2140	2800	1510	2155	2150.18	5.60	0	6954	2185	2170	2155	2140	2125	2162	2132	694	645	500	1590	5	1	138892244	2986	-716.67	1.61	12	0.19	-3.00	1332.00	3080	20220812	-30.19	1900	20230316	13.16	2390	-10.04	20230417	1900	13.16	20230316	3080	-30.19	20220812	1900	13.16	20230316	3.05	N	058820	500	694 억	7773684	N	N	1	N	N
11	20230629	150520	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	-10	5	-0.46	502443120	233602	113.45	2145	2170	2140	2800	1510	2155	2150.85	5.60	0	-1505	2185	2170	2155	2140	2125	2162	2132	694	645	500	1590	5	1	138892244	2979	-715.00	1.61	12	0.17	-3.00	1332.00	3080	20220812	-30.36	1900	20230316	12.89	2390	-10.25	20230417	1900	12.89	20230316	3080	-30.36	20220812	1900	12.89	20230316	3.05	N	058820	500	694 억	7773684	N	N	1	N	N
12	20230629	140520	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	-5	5	-0.23	430199910	199939	97.10	2145	2170	2140	2800	1510	2155	2151.66	5.60	0	-8029	2185	2170	2155	2140	2125	2162	2132	694	645	500	1590	5	1	138892244	2986	-716.67	1.61	12	0.14	-3.00	1332.00	3080	20220812	-30.19	1900	20230316	13.16	2390	-10.04	20230417	1900	13.16	20230316	3080	-30.19	20220812	1900	13.16	20230316	3.05	N	058820	500	694 억	7773684	N	N	1	N	N
13	20230629	130520	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	-5	5	-0.23	369503650	171678	83.38	2145	2170	2140	2800	1510	2155	2152.31	5.60	0	-10720	2185	2170	2155	2140	2125	2162	2132	694	645	500	1590	5	1	138892244	2986	-716.67	1.61	12	0.12	-3.00	1332.00	3080	20220812	-30.19	1900	20230316	13.16	2390	-10.04	20230417	1900	13.16	20230316	3080	-30.19	20220812	1900	13.16	20230316	3.05	N	058820	500	694 억	7773684	N	N	1	N	N
14	20230629	120522	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	-5	5	-0.23	305509110	141852	68.89	2145	2170	2140	2800	1510	2155	2153.72	5.60	0	-12144	2185	2170	2155	2140	2125	2162	2132	694	645	500	1590	5	1	138892244	2986	-716.67	1.61	12	0.10	-3.00	1332.00	3080	20220812	-30.19	1900	20230316	13.16	2390	-10.04	20230417	1900	13.16	20230316	3080	-30.19	20220812	1900	13.16	20230316	3.05	N	058820	500	694 억	7773684	N	N	1	N	N
15	20230629	110521	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	-5	5	-0.23	219341620	101723	49.40	2145	2170	2145	2800	1510	2155	2156.26	5.60	0	-3103	2185	2170	2155	2140	2125	2162	2132	694	645	500	1590	5	1	138892244	2986	-716.67	1.61	12	0.07	-3.00	1332.00	3080	20220812	-30.19	1900	20230316	13.16	2390	-10.04	20230417	1900	13.16	20230316	3080	-30.19	20220812	1900	13.16	20230316	3.05	N	058820	500	694 억	7773684	N	N	1	N	N
16	20230629	100522	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2160	5	2	0.23	146534245	67922	32.99	2145	2170	2145	2800	1510	2155	2157.39	5.60	0	-507	2185	2170	2155	2140	2125	2162	2132	694	645	500	1590	5	1	138892244	3000	-720.00	1.62	12	0.05	-3.00	1332.00	3080	20220812	-29.87	1900	20230316	13.68	2390	-9.62	20230417	1900	13.68	20230316	3080	-29.87	20220812	1900	13.68	20230316	3.05	N	058820	500	694 억	7773684	N	N	1	N	N
17	20230629	090515	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2155	0	3	0.00	12203465	5677	2.76	2145	2155	2145	2800	1510	2155	2149.63	5.60	0	-2165	2185	2170	2155	2140	2125	2162	2132	694	645	500	1590	5	1	138892244	2993	-718.33	1.62	12	0.00	-3.00	1332.00	3080	20220812	-30.03	1900	20230316	13.42	2390	-9.83	20230417	1900	13.42	20230316	3080	-30.03	20220812	1900	13.42	20230316	3.05	N	058820	500	694 억	7773684	N	N	1	N	N
18	20230628	160516	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2155	5	2	0.23	437503705	203411	87.72	2165	2170	2140	2795	1505	2150	2150.67	5.58	0	17254	2170	2160	2145	2135	2120	2165	2140	694	645	500	1590	5	1	138892244	2993	-718.33	1.62	12	0.15	-3.00	1332.00	3080	20220812	-30.03	1900	20230316	13.42	2390	-9.83	20230417	1900	13.42	20230316	3080	-30.03	20220812	1900	13.42	20230316	3.07	N	058820	500	694 억	7756430	N	N	1	N	N
19	20230628	150519	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	0	3	0.00	402788915	187288	80.77	2165	2170	2140	2795	1505	2150	2150.64	5.58	0	18474	2170	2160	2145	2135	2120	2165	2140	694	645	500	1590	5	1	138892244	2986	-716.67	1.61	12	0.13	-3.00	1332.00	3080	20220812	-30.19	1900	20230316	13.16	2390	-10.04	20230417	1900	13.16	20230316	3080	-30.19	20220812	1900	13.16	20230316	3.07	N	058820	500	694 억	7756430	N	N	1	N	N
20	20230628	140517	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	-5	5	-0.23	371160545	172544	74.41	2165	2170	2140	2795	1505	2150	2151.11	5.58	0	15300	2170	2160	2145	2135	2120	2165	2140	694	645	500	1590	5	1	138892244	2979	-715.00	1.61	12	0.12	-3.00	1332.00	3080	20220812	-30.36	1900	20230316	12.89	2390	-10.25	20230417	1900	12.89	20230316	3080	-30.36	20220812	1900	12.89	20230316	3.07	N	058820	500	694 억	7756430	N	N	1	N	N
21	20230628	130518	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	0	3	0.00	342568550	159214	68.66	2165	2170	2140	2795	1505	2150	2151.62	5.58	0	15240	2170	2160	2145	2135	2120	2165	2140	694	645	500	1590	5	1	138892244	2986	-716.67	1.61	12	0.11	-3.00	1332.00	3080	20220812	-30.19	1900	20230316	13.16	2390	-10.04	20230417	1900	13.16	20230316	3080	-30.19	20220812	1900	13.16	20230316	3.07	N	058820	500	694 억	7756430	N	N	1	N	N
22	20230628	120459	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	0	3	0.00	312946980	145397	62.70	2165	2170	2140	2795	1505	2150	2152.36	5.58	0	11068	2170	2160	2145	2135	2120	2165	2140	694	645	500	1590	5	1	138892244	2986	-716.67	1.61	12	0.10	-3.00	1332.00	3080	20220812	-30.19	1900	20230316	13.16	2390	-10.04	20230417	1900	13.16	20230316	3080	-30.19	20220812	1900	13.16	20230316	3.07	N	058820	500	694 억	7756430	N	N	1	N	N
23	20230628	110522	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	-10	5	-0.47	231937320	107586	46.40	2165	2170	2140	2795	1505	2150	2155.83	5.58	0	-2136	2170	2160	2145	2135	2120	2165	2140	694	645	500	1590	5	1	138892244	2972	-713.33	1.61	12	0.08	-3.00	1332.00	3080	20220812	-30.52	1900	20230316	12.63	2390	-10.46	20230417	1900	12.63	20230316	3080	-30.52	20220812	1900	12.63	20230316	3.07	N	058820	500	694 억	7756430	N	N	1	N	N
24	20230628	100521	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2165	15	2	0.70	144262540	66844	28.83	2165	2170	2145	2795	1505	2150	2158.20	5.58	0	2405	2170	2160	2145	2135	2120	2165	2140	694	645	500	1590	5	1	138892244	3007	-721.67	1.63	12	0.05	-3.00	1332.00	3080	20220812	-29.71	1900	20230316	13.95	2390	-9.41	20230417	1900	13.95	20230316	3080	-29.71	20220812	1900	13.95	20230316	3.07	N	058820	500	694 억	7756430	N	N	1	N	N
25	20230628	090518	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2155	5	2	0.23	13661975	6320	2.73	2165	2165	2150	2795	1505	2150	2161.70	5.58	0	-1818	2170	2160	2145	2135	2120	2165	2140	694	645	500	1590	5	1	138892244	2993	-718.33	1.62	12	0.00	-3.00	1332.00	3080	20220812	-30.03	1900	20230316	13.42	2390	-9.83	20230417	1900	13.42	20230316	3080	-30.03	20220812	1900	13.42	20230316	3.07	N	058820	500	694 억	7756430	N	N	1	N	N
26	20230627	160519	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	0	3	0.00	495239565	231305	82.38	2135	2155	2130	2795	1505	2150	2141.06	5.55	0	43638	2196	2172	2136	2112	2076	2185	2125	694	645	500	1590	5	1	138892244	2986	-716.67	1.61	12	0.17	-3.00	1332.00	3080	20220812	-30.19	1900	20230316	13.16	2390	-10.04	20230417	1900	13.16	20230316	3080	-30.19	20220812	1900	13.16	20230316	3.05	N	058820	500	694 억	7713469	N	N	1	N	N
27	20230627	150521	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	-10	5	-0.47	465773830	217581	77.49	2135	2155	2130	2795	1505	2150	2140.69	5.55	0	41538	2196	2172	2136	2112	2076	2185	2125	694	645	500	1590	5	1	138892244	2972	-713.33	1.61	12	0.16	-3.00	1332.00	3080	20220812	-30.52	1900	20230316	12.63	2390	-10.46	20230417	1900	12.63	20230316	3080	-30.52	20220812	1900	12.63	20230316	3.05	N	058820	500	694 억	7713469	N	N	0	N	N
28	20230627	140527	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	-5	5	-0.23	410226550	191659	68.26	2135	2155	2130	2795	1505	2150	2140.40	5.55	0	48440	2196	2172	2136	2112	2076	2185	2125	694	645	500	1590	5	1	138892244	2979	-715.00	1.61	12	0.14	-3.00	1332.00	3080	20220812	-30.36	1900	20230316	12.89	2390	-10.25	20230417	1900	12.89	20230316	3080	-30.36	20220812	1900	12.89	20230316	3.05	N	058820	500	694 억	7713469	N	N	0	N	N
29	20230627	130526	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	-5	5	-0.23	390883845	182636	65.04	2135	2155	2130	2795	1505	2150	2140.23	5.55	0	47538	2196	2172	2136	2112	2076	2185	2125	694	645	500	1590	5	1	138892244	2979	-715.00	1.61	12	0.13	-3.00	1332.00	3080	20220812	-30.36	1900	20230316	12.89	2390	-10.25	20230417	1900	12.89	20230316	3080	-30.36	20220812	1900	12.89	20230316	3.05	N	058820	500	694 억	7713469	N	N	0	N	N
30	20230627	120528	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	-5	5	-0.23	322052395	150609	53.64	2135	2155	2130	2795	1505	2150	2138.33	5.55	0	44669	2196	2172	2136	2112	2076	2185	2125	694	645	500	1590	5	1	138892244	2979	-715.00	1.61	12	0.11	-3.00	1332.00	3080	20220812	-30.36	1900	20230316	12.89	2390	-10.25	20230417	1900	12.89	20230316	3080	-30.36	20220812	1900	12.89	20230316	3.05	N	058820	500	694 억	7713469	N	N	0	N	N
31	20230627	110530	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	-5	5	-0.23	280920385	131347	46.78	2135	2155	2130	2795	1505	2150	2138.77	5.55	0	42318	2196	2172	2136	2112	2076	2185	2125	694	645	500	1590	5	1	138892244	2979	-715.00	1.61	12	0.09	-3.00	1332.00	3080	20220812	-30.36	1900	20230316	12.89	2390	-10.25	20230417	1900	12.89	20230316	3080	-30.36	20220812	1900	12.89	20230316	3.05	N	058820	500	694 억	7713469	N	N	0	N	N
32	20230627	100516	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	-10	5	-0.47	253280925	118430	42.18	2135	2155	2130	2795	1505	2150	2138.66	5.55	0	38103	2196	2172	2136	2112	2076	2185	2125	694	645	500	1590	5	1	138892244	2972	-713.33	1.61	12	0.09	-3.00	1332.00	3080	20220812	-30.52	1900	20230316	12.63	2390	-10.46	20230417	1900	12.63	20230316	3080	-30.52	20220812	1900	12.63	20230316	3.05	N	058820	500	694 억	7713469	N	N	0	N	N
33	20230627	090519	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	0	3	0.00	18318590	8548	3.04	2135	2155	2135	2795	1505	2150	2143.03	5.55	0	1698	2196	2172	2136	2112	2076	2185	2125	694	645	500	1590	5	1	138892244	2986	-716.67	1.61	12	0.01	-3.00	1332.00	3080	20220812	-30.19	1900	20230316	13.16	2390	-10.04	20230417	1900	13.16	20230316	3080	-30.19	20220812	1900	13.16	20230316	3.05	N	058820	500	694 억	7713469	N	N	0	N	N
34	20230626	160518	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	30	2	1.42	598735040	280631	87.67	2120	2160	2100	2755	1485	2120	2133.53	5.52	0	40584	2176	2147	2131	2102	2086	2140	2095	694	635	500	1560	5	1	138892244	2986	-716.67	1.61	12	0.20	-3.00	1332.00	3080	20220812	-30.19	1900	20230316	13.16	2390	-10.04	20230417	1900	13.16	20230316	3080	-30.19	20220812	1900	13.16	20230316	3.06	N	058820	500	694 억	7672886	N	N	0	N	N
35	20230626	150521	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	25	2	1.18	544930840	255555	79.84	2120	2160	2100	2755	1485	2120	2132.34	5.52	0	43639	2176	2147	2131	2102	2086	2140	2095	694	635	500	1560	5	1	138892244	2979	-715.00	1.61	12	0.18	-3.00	1332.00	3080	20220812	-30.36	1900	20230316	12.89	2390	-10.25	20230417	1900	12.89	20230316	3080	-30.36	20220812	1900	12.89	20230316	3.06	N	058820	500	694 억	7672886	N	N	0	N	N
36	20230626	140521	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	20	2	0.94	508318590	238430	74.49	2120	2160	2100	2755	1485	2120	2131.94	5.52	0	42444	2176	2147	2131	2102	2086	2140	2095	694	635	500	1560	5	1	138892244	2972	-713.33	1.61	12	0.17	-3.00	1332.00	3080	20220812	-30.52	1900	20230316	12.63	2390	-10.46	20230417	1900	12.63	20230316	3080	-30.52	20220812	1900	12.63	20230316	3.06	N	058820	500	694 억	7672886	N	N	0	N	N
37	20230626	130519	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	20	2	0.94	459867085	215816	67.42	2120	2160	2100	2755	1485	2120	2130.83	5.52	0	41721	2176	2147	2131	2102	2086	2140	2095	694	635	500	1560	5	1	138892244	2972	-713.33	1.61	12	0.16	-3.00	1332.00	3080	20220812	-30.52	1900	20230316	12.63	2390	-10.46	20230417	1900	12.63	20230316	3080	-30.52	20220812	1900	12.63	20230316	3.06	N	058820	500	694 억	7672886	N	N	0	N	N
38	20230626	120517	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	20	2	0.94	399814750	187709	58.64	2120	2160	2100	2755	1485	2120	2129.97	5.52	0	34360	2176	2147	2131	2102	2086	2140	2095	694	635	500	1560	5	1	138892244	2972	-713.33	1.61	12	0.14	-3.00	1332.00	3080	20220812	-30.52	1900	20230316	12.63	2390	-10.46	20230417	1900	12.63	20230316	3080	-30.52	20220812	1900	12.63	20230316	3.06	N	058820	500	694 억	7672886	N	N	0	N	N
39	20230626	110517	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2155	35	2	1.65	336911545	158324	49.46	2120	2160	2100	2755	1485	2120	2127.99	5.52	0	21038	2176	2147	2131	2102	2086	2140	2095	694	635	500	1560	5	1	138892244	2993	-718.33	1.62	12	0.11	-3.00	1332.00	3080	20220812	-30.03	1900	20230316	13.42	2390	-9.83	20230417	1900	13.42	20230316	3080	-30.03	20220812	1900	13.42	20230316	3.06	N	058820	500	694 억	7672886	N	N	0	N	N
40	20230626	100517	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	15	2	0.71	183084830	86560	27.04	2120	2135	2100	2755	1485	2120	2115.12	5.52	0	-7190	2176	2147	2131	2102	2086	2140	2095	694	635	500	1560	5	1	138892244	2965	-711.67	1.60	12	0.06	-3.00	1332.00	3080	20220812	-30.68	1900	20230316	12.37	2390	-10.67	20230417	1900	12.37	20230316	3080	-30.68	20220812	1900	12.37	20230316	3.06	N	058820	500	694 억	7672886	N	N	0	N	N
41	20230626	090519	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2115	-5	5	-0.24	34009215	16068	5.02	2120	2125	2110	2755	1485	2120	2116.58	5.52	0	-8806	2176	2147	2131	2102	2086	2140	2095	694	635	500	1560	5	1	138892244	2938	-705.00	1.59	12	0.01	-3.00	1332.00	3080	20220812	-31.33	1900	20230316	11.32	2390	-11.51	20230417	1900	11.32	20230316	3080	-31.33	20220812	1900	11.32	20230316	3.06	N	058820	500	694 억	7672886	N	N	0	N	N
42	20230623	164101	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2120	-15	5	-0.70	681772430	319682	171.33	2135	2160	2115	2775	1495	2135	2132.67	5.51	0	20594	2161	2147	2131	2117	2101	2150	2120	694	640	500	1570	5	1	138892244	2945	-706.67	1.59	12	0.23	-3.00	1332.00	3080	20220812	-31.17	1900	20230316	11.58	2390	-11.30	20230417	1900	11.58	20230316	3080	-31.17	20220812	1900	11.58	20230316	3.02	N	058820	500	694 억	7652292	N	N	4	N	N
43	20230623	140425	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	-5	5	-0.23	558120385	261418	140.11	2135	2160	2120	2775	1495	2135	2134.97	5.51	0	30956	2161	2147	2131	2117	2101	2150	2120	694	640	500	1570	5	1	138892244	2958	-710.00	1.60	12	0.19	-3.00	1332.00	3080	20220812	-30.84	1900	20230316	12.11	2390	-10.88	20230417	1900	12.11	20230316	3080	-30.84	20220812	1900	12.11	20230316	3.02	N	058820	500	694 억	7652292	N	N	4	N	N
44	20230622	160503	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	0	3	0.00	395491525	185345	57.93	2135	2145	2115	2775	1495	2135	2133.79	5.52	0	-11929	2181	2157	2136	2112	2091	2147	2102	694	640	500	1570	5	1	138892244	2965	-711.67	1.60	12	0.13	-3.00	1332.00	3080	20220812	-30.68	1900	20230316	12.37	2390	-10.67	20230417	1900	12.37	20230316	3080	-30.68	20220812	1900	12.37	20230316	3.02	N	058820	500	694 억	7664189	N	N	4	N	N
45	20230622	150636	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	-5	5	-0.23	361263535	169308	52.91	2135	2145	2115	2775	1495	2135	2133.77	5.52	0	-10678	2181	2157	2136	2112	2091	2147	2102	694	640	500	1570	5	1	138892244	2958	-710.00	1.60	12	0.12	-3.00	1332.00	3080	20220812	-30.84	1900	20230316	12.11	2390	-10.88	20230417	1900	12.11	20230316	3080	-30.84	20220812	1900	12.11	20230316	3.02	N	058820	500	694 억	7664189	N	N	0	N	N
46	20230622	140806	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	0	3	0.00	262658720	123082	38.47	2135	2145	2115	2775	1495	2135	2134.01	5.52	0	-1804	2181	2157	2136	2112	2091	2147	2102	694	640	500	1570	5	1	138892244	2965	-711.67	1.60	12	0.09	-3.00	1332.00	3080	20220812	-30.68	1900	20230316	12.37	2390	-10.67	20230417	1900	12.37	20230316	3080	-30.68	20220812	1900	12.37	20230316	3.02	N	058820	500	694 억	7664189	N	N	0	N	N
47	20230622	130636	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	5	2	0.23	212400915	99536	31.11	2135	2145	2115	2775	1495	2135	2133.91	5.52	0	873	2181	2157	2136	2112	2091	2147	2102	694	640	500	1570	5	1	138892244	2972	-713.33	1.61	12	0.07	-3.00	1332.00	3080	20220812	-30.52	1900	20230316	12.63	2390	-10.46	20230417	1900	12.63	20230316	3080	-30.52	20220812	1900	12.63	20230316	3.02	N	058820	500	694 억	7664189	N	N	0	N	N
48	20230622	120610	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	10	2	0.47	176273130	82637	25.83	2135	2145	2115	2775	1495	2135	2133.10	5.52	0	-1176	2181	2157	2136	2112	2091	2147	2102	694	640	500	1570	5	1	138892244	2979	-715.00	1.61	12	0.06	-3.00	1332.00	3080	20220812	-30.36	1900	20230316	12.89	2390	-10.25	20230417	1900	12.89	20230316	3080	-30.36	20220812	1900	12.89	20230316	3.02	N	058820	500	694 억	7664189	N	N	0	N	N
49	20230622	110121	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	10	2	0.47	139253530	65349	20.42	2135	2145	2115	2775	1495	2135	2130.92	5.52	0	-681	2181	2157	2136	2112	2091	2147	2102	694	640	500	1570	5	1	138892244	2979	-715.00	1.61	12	0.05	-3.00	1332.00	3080	20220812	-30.36	1900	20230316	12.89	2390	-10.25	20230417	1900	12.89	20230316	3080	-30.36	20220812	1900	12.89	20230316	3.02	N	058820	500	694 억	7664189	N	N	0	N	N
50	20230622	100603	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	0	3	0.00	98470605	46275	14.46	2135	2135	2115	2775	1495	2135	2127.94	5.52	0	-2244	2181	2157	2136	2112	2091	2147	2102	694	640	500	1570	5	1	138892244	2965	-711.67	1.60	12	0.03	-3.00	1332.00	3080	20220812	-30.68	1900	20230316	12.37	2390	-10.67	20230417	1900	12.37	20230316	3080	-30.68	20220812	1900	12.37	20230316	3.02	N	058820	500	694 억	7664189	N	N	0	N	N
51	20230622	090723	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2120	-15	5	-0.70	18077675	8513	2.66	2135	2135	2115	2775	1495	2135	2123.54	5.52	0	-3564	2181	2157	2136	2112	2091	2147	2102	694	640	500	1570	5	1	138892244	2945	-706.67	1.59	12	0.01	-3.00	1332.00	3080	20220812	-31.17	1900	20230316	11.58	2390	-11.30	20230417	1900	11.58	20230316	3080	-31.17	20220812	1900	11.58	20230316	3.02	N	058820	500	694 억	7664189	N	N	0	N	N
52	20230621	160656	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	-20	5	-0.93	681156480	319873	121.85	2160	2160	2115	2800	1510	2155	2129.45	5.56	0	-60836	2181	2167	2151	2137	2121	2175	2145	694	645	500	1590	5	1	138892244	2965	-711.67	1.60	12	0.23	-3.00	1332.00	3080	20220812	-30.68	1900	20230316	12.37	2390	-10.67	20230417	1900	12.37	20230316	3080	-30.68	20220812	1900	12.37	20230316	3.03	N	058820	500	694 억	7725702	N	N	17	N	N
53	20230621	150950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2125	-30	5	-1.39	640146105	300604	114.51	2160	2160	2115	2800	1510	2155	2129.53	5.56	0	-54691	2181	2167	2151	2137	2121	2175	2145	694	645	500	1590	5	1	138892244	2951	-708.33	1.60	12	0.22	-3.00	1332.00	3080	20220812	-31.01	1900	20230316	11.84	2390	-11.09	20230417	1900	11.84	20230316	3080	-31.01	20220812	1900	11.84	20230316	3.03	N	058820	500	694 억	7725702	N	N	17	N	N
54	20230621	140547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2120	-35	5	-1.62	570671625	267884	102.05	2160	2160	2115	2800	1510	2155	2130.29	5.56	0	-36967	2181	2167	2151	2137	2121	2175	2145	694	645	500	1590	5	1	138892244	2945	-706.67	1.59	12	0.19	-3.00	1332.00	3080	20220812	-31.17	1900	20230316	11.58	2390	-11.30	20230417	1900	11.58	20230316	3080	-31.17	20220812	1900	11.58	20230316	3.03	N	058820	500	694 억	7725702	N	N	17	N	N
55	20230621	130943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2125	-30	5	-1.39	496413120	232855	88.70	2160	2160	2115	2800	1510	2155	2131.86	5.56	0	-21851	2181	2167	2151	2137	2121	2175	2145	694	645	500	1590	5	1	138892244	2951	-708.33	1.60	12	0.17	-3.00	1332.00	3080	20220812	-31.01	1900	20230316	11.84	2390	-11.09	20230417	1900	11.84	20230316	3080	-31.01	20220812	1900	11.84	20230316	3.03	N	058820	500	694 억	7725702	N	N	17	N	N
56	20230621	120439	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	-25	5	-1.16	400757100	187764	71.53	2160	2160	2120	2800	1510	2155	2134.37	5.56	0	-15936	2181	2167	2151	2137	2121	2175	2145	694	645	500	1590	5	1	138892244	2958	-710.00	1.60	12	0.14	-3.00	1332.00	3080	20220812	-30.84	1900	20230316	12.11	2390	-10.88	20230417	1900	12.11	20230316	3080	-30.84	20220812	1900	12.11	20230316	3.03	N	058820	500	694 억	7725702	N	N	17	N	N
57	20230621	110627	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	-25	5	-1.16	349087760	163517	62.29	2160	2160	2120	2800	1510	2155	2134.87	5.56	0	-14877	2181	2167	2151	2137	2121	2175	2145	694	645	500	1590	5	1	138892244	2958	-710.00	1.60	12	0.12	-3.00	1332.00	3080	20220812	-30.84	1900	20230316	12.11	2390	-10.88	20230417	1900	12.11	20230316	3080	-30.84	20220812	1900	12.11	20230316	3.03	N	058820	500	694 억	7725702	N	N	17	N	N
58	20230621	100614	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	-10	5	-0.46	171964095	80265	30.58	2160	2160	2130	2800	1510	2155	2142.45	5.56	0	-14647	2181	2167	2151	2137	2121	2175	2145	694	645	500	1590	5	1	138892244	2979	-715.00	1.61	12	0.06	-3.00	1332.00	3080	20220812	-30.36	1900	20230316	12.89	2390	-10.25	20230417	1900	12.89	20230316	3080	-30.36	20220812	1900	12.89	20230316	3.03	N	058820	500	694 억	7725702	N	N	17	N	N
59	20230621	090325	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2160	5	2	0.23	4335385	2010	0.77	2160	2160	2150	2800	1510	2155	2156.91	5.56	0	-727	2181	2167	2151	2137	2121	2175	2145	694	645	500	1590	5	1	138892244	3000	-720.00	1.62	12	0.00	-3.00	1332.00	3080	20220812	-29.87	1900	20230316	13.68	2390	-9.62	20230417	1900	13.68	20230316	3080	-29.87	20220812	1900	13.68	20230316	3.03	N	058820	500	694 억	7725702	N	N	17	N	N
60	20230620	160238	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2155	5	2	0.23	539979920	251331	81.84	2135	2165	2135	2795	1505	2150	2148.48	5.58	0	-27330	2173	2161	2138	2126	2103	2167	2132	694	645	500	1590	5	1	138892244	2993	-718.33	1.62	12	0.18	-3.00	1332.00	3080	20220812	-30.03	1900	20230316	13.42	2390	-9.83	20230417	1900	13.42	20230316	3080	-30.03	20220812	1900	13.42	20230316	3.05	N	058820	500	694 억	7753032	N	N	17	N	N
61	20230620	150122	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	-5	5	-0.23	468325945	218061	71.01	2135	2165	2135	2795	1505	2150	2147.68	5.58	0	-17821	2173	2161	2138	2126	2103	2167	2132	694	645	500	1590	5	1	138892244	2979	-715.00	1.61	12	0.16	-3.00	1332.00	3080	20220812	-30.36	1900	20230316	12.89	2390	-10.25	20230417	1900	12.89	20230316	3080	-30.36	20220812	1900	12.89	20230316	3.05	N	058820	500	694 억	7753032	N	N	54	N	N
62	20230620	140607	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	0	3	0.00	420503235	195790	63.76	2135	2165	2135	2795	1505	2150	2147.73	5.58	0	-9908	2173	2161	2138	2126	2103	2167	2132	694	645	500	1590	5	1	138892244	2986	-716.67	1.61	12	0.14	-3.00	1332.00	3080	20220812	-30.19	1900	20230316	13.16	2390	-10.04	20230417	1900	13.16	20230316	3080	-30.19	20220812	1900	13.16	20230316	3.05	N	058820	500	694 억	7753032	N	N	54	N	N
63	20230620	130323	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	-5	5	-0.23	376171460	175139	57.03	2135	2165	2135	2795	1505	2150	2147.85	5.58	0	-6942	2173	2161	2138	2126	2103	2167	2132	694	645	500	1590	5	1	138892244	2979	-715.00	1.61	12	0.13	-3.00	1332.00	3080	20220812	-30.36	1900	20230316	12.89	2390	-10.25	20230417	1900	12.89	20230316	3080	-30.36	20220812	1900	12.89	20230316	3.05	N	058820	500	694 억	7753032	N	N	54	N	N
64	20230620	120945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	-5	5	-0.23	311154205	144774	47.14	2135	2165	2135	2795	1505	2150	2149.24	5.58	0	-15350	2173	2161	2138	2126	2103	2167	2132	694	645	500	1590	5	1	138892244	2979	-715.00	1.61	12	0.10	-3.00	1332.00	3080	20220812	-30.36	1900	20230316	12.89	2390	-10.25	20230417	1900	12.89	20230316	3080	-30.36	20220812	1900	12.89	20230316	3.05	N	058820	500	694 억	7753032	N	N	54	N	N
65	20230620	110958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	0	3	0.00	295432355	137452	44.76	2135	2165	2135	2795	1505	2150	2149.35	5.58	0	-14070	2173	2161	2138	2126	2103	2167	2132	694	645	500	1590	5	1	138892244	2986	-716.67	1.61	12	0.10	-3.00	1332.00	3080	20220812	-30.19	1900	20230316	13.16	2390	-10.04	20230417	1900	13.16	20230316	3080	-30.19	20220812	1900	13.16	20230316	3.05	N	058820	500	694 억	7753032	N	N	54	N	N
66	20230620	100832	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2160	10	2	0.47	164458650	76508	24.91	2135	2165	2135	2795	1505	2150	2149.56	5.58	0	-2691	2173	2161	2138	2126	2103	2167	2132	694	645	500	1590	5	1	138892244	3000	-720.00	1.62	12	0.06	-3.00	1332.00	3080	20220812	-29.87	1900	20230316	13.68	2390	-9.62	20230417	1900	13.68	20230316	3080	-29.87	20220812	1900	13.68	20230316	3.05	N	058820	500	694 억	7753032	N	N	54	N	N
67	20230620	091004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	0	3	0.00	60277235	28162	9.17	2135	2155	2135	2795	1505	2150	2140.37	5.58	0	7185	2173	2161	2138	2126	2103	2167	2132	694	645	500	1590	5	1	138892244	2986	-716.67	1.61	12	0.02	-3.00	1332.00	3080	20220812	-30.19	1900	20230316	13.16	2390	-10.04	20230417	1900	13.16	20230316	3080	-30.19	20220812	1900	13.16	20230316	3.05	N	058820	500	694 억	7753032	N	N	54	N	N
68	20230619	160804	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	25	2	1.18	654015385	306956	96.38	2130	2150	2115	2760	1490	2125	2130.65	5.53	0	72768	2185	2155	2140	2110	2095	2147	2102	694	635	500	1570	5	1	138892244	2986	-716.67	1.61	12	0.22	-3.00	1332.00	3080	20220812	-30.19	1900	20230316	13.16	2390	-10.04	20230417	1900	13.16	20230316	3080	-30.19	20220812	1900	13.16	20230316	3.05	N	058820	500	694 억	7680454	N	N	54	N	N
69	20230619	150220	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2145	20	2	0.94	599017595	281316	88.33	2130	2150	2115	2760	1490	2125	2129.34	5.53	0	67492	2185	2155	2140	2110	2095	2147	2102	694	635	500	1570	5	1	138892244	2979	-715.00	1.61	12	0.20	-3.00	1332.00	3080	20220812	-30.36	1900	20230316	12.89	2390	-10.25	20230417	1900	12.89	20230316	3080	-30.36	20220812	1900	12.89	20230316	3.05	N	058820	500	694 억	7680454	N	N	27	N	N
70	20230619	140626	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	10	2	0.47	546991185	257016	80.70	2130	2140	2115	2760	1490	2125	2128.24	5.53	0	65566	2185	2155	2140	2110	2095	2147	2102	694	635	500	1570	5	1	138892244	2965	-711.67	1.60	12	0.19	-3.00	1332.00	3080	20220812	-30.68	1900	20230316	12.37	2390	-10.67	20230417	1900	12.37	20230316	3080	-30.68	20220812	1900	12.37	20230316	3.05	N	058820	500	694 억	7680454	N	N	27	N	N
71	20230619	130225	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	10	2	0.47	505289055	237486	74.57	2130	2140	2115	2760	1490	2125	2127.66	5.53	0	65577	2185	2155	2140	2110	2095	2147	2102	694	635	500	1570	5	1	138892244	2965	-711.67	1.60	12	0.17	-3.00	1332.00	3080	20220812	-30.68	1900	20230316	12.37	2390	-10.67	20230417	1900	12.37	20230316	3080	-30.68	20220812	1900	12.37	20230316	3.05	N	058820	500	694 억	7680454	N	N	27	N	N
72	20230619	120716	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	10	2	0.47	453448460	213145	66.92	2130	2140	2115	2760	1490	2125	2127.42	5.53	0	62429	2185	2155	2140	2110	2095	2147	2102	694	635	500	1570	5	1	138892244	2965	-711.67	1.60	12	0.15	-3.00	1332.00	3080	20220812	-30.68	1900	20230316	12.37	2390	-10.67	20230417	1900	12.37	20230316	3080	-30.68	20220812	1900	12.37	20230316	3.05	N	058820	500	694 억	7680454	N	N	27	N	N
73	20230619	110415	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	15	2	0.71	351308120	165210	51.87	2130	2140	2115	2760	1490	2125	2126.43	5.53	0	55349	2185	2155	2140	2110	2095	2147	2102	694	635	500	1570	5	1	138892244	2972	-713.33	1.61	12	0.12	-3.00	1332.00	3080	20220812	-30.52	1900	20230316	12.63	2390	-10.46	20230417	1900	12.63	20230316	3080	-30.52	20220812	1900	12.63	20230316	3.05	N	058820	500	694 억	7680454	N	N	27	N	N
74	20230619	100146	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2135	10	2	0.47	296371125	139466	43.79	2130	2140	2115	2760	1490	2125	2125.04	5.53	0	55807	2185	2155	2140	2110	2095	2147	2102	694	635	500	1570	5	1	138892244	2965	-711.67	1.60	12	0.10	-3.00	1332.00	3080	20220812	-30.68	1900	20230316	12.37	2390	-10.67	20230417	1900	12.37	20230316	3080	-30.68	20220812	1900	12.37	20230316	3.05	N	058820	500	694 억	7680454	N	N	27	N	N
75	20230619	091007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	5	2	0.24	181371945	85466	26.83	2130	2140	2115	2760	1490	2125	2122.15	5.53	0	46624	2185	2155	2140	2110	2095	2147	2102	694	635	500	1570	5	1	138892244	2958	-710.00	1.60	12	0.06	-3.00	1332.00	3080	20220812	-30.84	1900	20230316	12.11	2390	-10.88	20230417	1900	12.11	20230316	3080	-30.84	20220812	1900	12.11	20230316	3.05	N	058820	500	694 억	7680454	N	N	27	N	N
76	20230616	160320	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2125	-5	5	-0.23	682210330	318418	121.04	2155	2170	2125	2765	1495	2130	2142.62	5.68	0	-85039	2203	2166	2138	2101	2073	2162	2097	694	635	500	1570	5	1	138892244	2951	-708.33	1.60	12	0.23	-3.00	1332.00	3080	20220812	-31.01	1900	20230316	11.84	2390	-11.09	20230417	1900	11.84	20230316	3080	-31.01	20220812	1900	11.84	20230316	2.99	N	058820	500	694 억	7889476	N	N	27	N	N
77	20230616	150133	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	10	2	0.47	542938465	253021	96.18	2155	2170	2130	2765	1495	2130	2145.82	5.68	0	-67459	2203	2166	2138	2101	2073	2162	2097	694	635	500	1570	5	1	138892244	2972	-713.33	1.61	12	0.18	-3.00	1332.00	3080	20220812	-30.52	1900	20230316	12.63	2390	-10.46	20230417	1900	12.63	20230316	3080	-30.52	20220812	1900	12.63	20230316	2.99	N	058820	500	694 억	7889476	N	N	0	N	N
78	20230616	140705	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	10	2	0.47	464451800	216237	82.20	2155	2170	2130	2765	1495	2130	2147.88	5.68	0	-54300	2203	2166	2138	2101	2073	2162	2097	694	635	500	1570	5	1	138892244	2972	-713.33	1.61	12	0.16	-3.00	1332.00	3080	20220812	-30.52	1900	20230316	12.63	2390	-10.46	20230417	1900	12.63	20230316	3080	-30.52	20220812	1900	12.63	20230316	2.99	N	058820	500	694 억	7889476	N	N	0	N	N
79	20230616	130407	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	10	2	0.47	371148630	172557	65.59	2155	2170	2130	2765	1495	2130	2150.88	5.68	0	-24482	2203	2166	2138	2101	2073	2162	2097	694	635	500	1570	5	1	138892244	2972	-713.33	1.61	12	0.12	-3.00	1332.00	3080	20220812	-30.52	1900	20230316	12.63	2390	-10.46	20230417	1900	12.63	20230316	3080	-30.52	20220812	1900	12.63	20230316	2.99	N	058820	500	694 억	7889476	N	N	0	N	N
80	20230616	120759	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	10	2	0.47	335229450	155767	59.21	2155	2170	2130	2765	1495	2130	2152.12	5.68	0	-15895	2203	2166	2138	2101	2073	2162	2097	694	635	500	1570	5	1	138892244	2972	-713.33	1.61	12	0.11	-3.00	1332.00	3080	20220812	-30.52	1900	20230316	12.63	2390	-10.46	20230417	1900	12.63	20230316	3080	-30.52	20220812	1900	12.63	20230316	2.99	N	058820	500	694 억	7889476	N	N	0	N	N
81	20230616	110242	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	20	2	0.94	241247395	111838	42.51	2155	2170	2140	2765	1495	2130	2157.11	5.68	0	-8567	2203	2166	2138	2101	2073	2162	2097	694	635	500	1570	5	1	138892244	2986	-716.67	1.61	12	0.08	-3.00	1332.00	3080	20220812	-30.19	1900	20230316	13.16	2390	-10.04	20230417	1900	13.16	20230316	3080	-30.19	20220812	1900	13.16	20230316	2.99	N	058820	500	694 억	7889476	N	N	0	N	N
82	20230616	100559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2160	30	2	1.41	211996685	98246	37.35	2155	2170	2140	2765	1495	2130	2157.81	5.68	0	-5281	2203	2166	2138	2101	2073	2162	2097	694	635	500	1570	5	1	138892244	3000	-720.00	1.62	12	0.07	-3.00	1332.00	3080	20220812	-29.87	1900	20230316	13.68	2390	-9.62	20230417	1900	13.68	20230316	3080	-29.87	20220812	1900	13.68	20230316	2.99	N	058820	500	694 억	7889476	N	N	0	N	N
83	20230616	090357	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2150	20	2	0.94	13543510	6310	2.40	2155	2155	2140	2765	1495	2130	2146.36	5.68	0	-703	2203	2166	2138	2101	2073	2162	2097	694	635	500	1570	5	1	138892244	2986	-716.67	1.61	12	0.00	-3.00	1332.00	3080	20220812	-30.19	1900	20230316	13.16	2390	-10.04	20230417	1900	13.16	20230316	3080	-30.19	20220812	1900	13.16	20230316	2.99	N	058820	500	694 억	7889476	N	N	0	N	N
84	20230615	150513	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	0	3	0.00	521089265	244372	39.91	2130	2175	2110	2765	1495	2130	2132.36	5.71	0	-41109	2243	2186	2148	2091	2053	2167	2072	694	635	500	1570	5	1	138892244	2958	-710.00	1.60	12	0.18	-3.00	1332.00	3080	20220812	-30.84	1900	20230316	12.11	2390	-10.88	20230417	1900	12.11	20230316	3080	-30.84	20220812	1900	12.11	20230316	2.99	N	058820	500	694 억	7931837	N	N	0	N	N
85	20230615	141155	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	0	3	0.00	465979195	218491	35.68	2130	2175	2110	2765	1495	2130	2132.72	5.71	0	-31466	2243	2186	2148	2091	2053	2167	2072	694	635	500	1570	5	1	138892244	2958	-710.00	1.60	12	0.16	-3.00	1332.00	3080	20220812	-30.84	1900	20230316	12.11	2390	-10.88	20230417	1900	12.11	20230316	3080	-30.84	20220812	1900	12.11	20230316	2.99	N	058820	500	694 억	7931837	N	N	0	N	N
86	20230615	130323	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2140	10	2	0.47	432962950	202992	33.15	2130	2175	2110	2765	1495	2130	2132.91	5.71	0	-28213	2243	2186	2148	2091	2053	2167	2072	694	635	500	1570	5	1	138892244	2972	-713.33	1.61	12	0.15	-3.00	1332.00	3080	20220812	-30.52	1900	20230316	12.63	2390	-10.46	20230417	1900	12.63	20230316	3080	-30.52	20220812	1900	12.63	20230316	2.99	N	058820	500	694 억	7931837	N	N	0	N	N
87	20230615	120710	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2130	0	3	0.00	401060440	188021	30.71	2130	2175	2110	2765	1495	2130	2133.06	5.71	0	-22485	2243	2186	2148	2091	2053	2167	2072	694	635	500	1570	5	1	138892244	2958	-710.00	1.60	12	0.14	-3.00	1332.00	3080	20220812	-30.84	1900	20230316	12.11	2390	-10.88	20230417	1900	12.11	20230316	3080	-30.84	20220812	1900	12.11	20230316	2.99	N	058820	500	694 억	7931837	N	N	0	N	N
88	20230615	110446	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2115	-15	5	-0.70	321852190	150581	24.59	2130	2175	2110	2765	1495	2130	2137.40	5.71	0	-24154	2243	2186	2148	2091	2053	2167	2072	694	635	500	1570	5	1	138892244	2938	-705.00	1.59	12	0.11	-3.00	1332.00	3080	20220812	-31.33	1900	20230316	11.32	2390	-11.51	20230417	1900	11.32	20230316	3080	-31.33	20220812	1900	11.32	20230316	2.99	N	058820	500	694 억	7931837	N	N	0	N	N
89	20230611	184701	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2235	5	2	0.22	522484155	232456	68.26	2240	2265	2235	2895	1565	2230	2247.81	5.83	-12975	-21315	2290	2260	2245	2215	2200	2252	2207	694	665	500	1650	5	1	138892244	3104	-745.00	1.68	12	0.17	-3.00	1332.00	3130	20220608	-28.59	1900	20230316	17.63	2390	-6.49	20230417	1900	17.63	20230316	3085	-27.55	20220609	1900	17.63	20230316	3.03	N	058820	500	694 억	8100170	N	N	5	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History