KissMeData/007370/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	160218	57	100.00	KOSDAQ	제약	N	N	N	N		N	6220	-10	5	-0.16	67936350	10940	63.34	6230	6240	6180	8090	4370	6230	6209.90	1.15	0	-1067	6330	6280	6240	6190	6150	6275	6185	60	1860	500	4360	10	1	12000000	746	6.06	0.90	12	0.09	1026.00	6935.00	7120	20221213	-12.64	5320	20221013	16.92	6780	-8.26	20230117	5680	9.51	20230426	7120	-12.64	20221213	5320	16.92	20221013	2.31	N	007370	500	60 억	137736	N	N	N	N
3	20230630	150218	57	100.00	KOSDAQ	제약	N	N	N	N		N	6220	-10	5	-0.16	47547490	7652	44.30	6230	6240	6190	8090	4370	6230	6213.73	1.15	0	-911	6330	6280	6240	6190	6150	6275	6185	60	1860	500	4360	10	1	12000000	746	6.06	0.90	12	0.06	1026.00	6935.00	7120	20221213	-12.64	5320	20221013	16.92	6780	-8.26	20230117	5680	9.51	20230426	7120	-12.64	20221213	5320	16.92	20221013	2.31	N	007370	500	60 억	137736	N	N	N	N
4	20230630	140219	57	100.00	KOSDAQ	제약	N	N	N	N		N	6240	10	2	0.16	24023050	3865	22.38	6230	6240	6190	8090	4370	6230	6215.54	1.15	0	-772	6330	6280	6240	6190	6150	6275	6185	60	1860	500	4360	10	1	12000000	749	6.08	0.90	12	0.03	1026.00	6935.00	7120	20221213	-12.36	5320	20221013	17.29	6780	-7.96	20230117	5680	9.86	20230426	7120	-12.36	20221213	5320	17.29	20221013	2.31	N	007370	500	60 억	137736	N	N	N	N
5	20230630	130219	57	100.00	KOSDAQ	제약	N	N	N	N		N	6230	0	3	0.00	20783820	3345	19.37	6230	6230	6190	8090	4370	6230	6213.40	1.15	0	-772	6330	6280	6240	6190	6150	6275	6185	60	1860	500	4360	10	1	12000000	748	6.07	0.90	12	0.03	1026.00	6935.00	7120	20221213	-12.50	5320	20221013	17.11	6780	-8.11	20230117	5680	9.68	20230426	7120	-12.50	20221213	5320	17.11	20221013	2.31	N	007370	500	60 억	137736	N	N	N	N
6	20230630	120217	57	100.00	KOSDAQ	제약	N	N	N	N		N	6230	0	3	0.00	20733980	3337	19.32	6230	6230	6190	8090	4370	6230	6213.36	1.15	0	-772	6330	6280	6240	6190	6150	6275	6185	60	1860	500	4360	10	1	12000000	748	6.07	0.90	12	0.03	1026.00	6935.00	7120	20221213	-12.50	5320	20221013	17.11	6780	-8.11	20230117	5680	9.68	20230426	7120	-12.50	20221213	5320	17.11	20221013	2.31	N	007370	500	60 억	137736	N	N	N	N
7	20230630	110218	57	100.00	KOSDAQ	제약	N	N	N	N		N	6220	-10	5	-0.16	15999300	2577	14.92	6230	6230	6190	8090	4370	6230	6208.50	1.15	0	-772	6330	6280	6240	6190	6150	6275	6185	60	1860	500	4360	10	1	12000000	746	6.06	0.90	12	0.02	1026.00	6935.00	7120	20221213	-12.64	5320	20221013	16.92	6780	-8.26	20230117	5680	9.51	20230426	7120	-12.64	20221213	5320	16.92	20221013	2.31	N	007370	500	60 억	137736	N	N	N	N
8	20230630	100217	57	100.00	KOSDAQ	제약	N	N	N	N		N	6220	-10	5	-0.16	11277440	1818	10.53	6230	6230	6190	8090	4370	6230	6203.21	1.15	0	-535	6330	6280	6240	6190	6150	6275	6185	60	1860	500	4360	10	1	12000000	746	6.06	0.90	12	0.02	1026.00	6935.00	7120	20221213	-12.64	5320	20221013	16.92	6780	-8.26	20230117	5680	9.51	20230426	7120	-12.64	20221213	5320	16.92	20221013	2.31	N	007370	500	60 억	137736	N	N	N	N
9	20230630	090219	57	100.00	KOSDAQ	제약	N	N	N	N		N	6230	0	3	0.00	479710	77	0.45	6230	6230	6230	8090	4370	6230	6230.00	1.15	0	-67	6330	6280	6240	6190	6150	6275	6185	60	1860	500	4360	10	1	12000000	748	6.07	0.90	12	0.00	1026.00	6935.00	7120	20221213	-12.50	5320	20221013	17.11	6780	-8.11	20230117	5680	9.68	20230426	7120	-12.50	20221213	5320	17.11	20221013	2.31	N	007370	500	60 억	137736	N	N	N	N
10	20230629	160218	57	100.00	KOSDAQ	제약	N	N	N	N		N	6230	0	3	0.00	107680690	17273	200.13	6230	6290	6200	8090	4370	6230	6234.05	1.15	0	407	6283	6256	6233	6206	6183	6270	6220	60	1860	500	4360	10	1	12000000	748	6.07	0.90	12	0.14	1026.00	6935.00	7120	20221213	-12.50	5320	20221013	17.11	6780	-8.11	20230117	5680	9.68	20230426	7120	-12.50	20221213	5320	17.11	20221013	2.32	N	007370	500	60 억	138195	N	N	N	N
11	20230629	150216	57	100.00	KOSDAQ	제약	N	N	N	N		N	6240	10	2	0.16	104713070	16797	194.61	6230	6290	6200	8090	4370	6230	6234.03	1.15	0	347	6283	6256	6233	6206	6183	6270	6220	60	1860	500	4360	10	1	12000000	749	6.08	0.90	12	0.14	1026.00	6935.00	7120	20221213	-12.36	5320	20221013	17.29	6780	-7.96	20230117	5680	9.86	20230426	7120	-12.36	20221213	5320	17.29	20221013	2.32	N	007370	500	60 억	138195	N	N	N	N
12	20230629	140216	57	100.00	KOSDAQ	제약	N	N	N	N		N	6200	-30	5	-0.48	82005640	13141	152.25	6230	6290	6200	8090	4370	6230	6240.44	1.15	0	658	6283	6256	6233	6206	6183	6270	6220	60	1860	500	4360	10	1	12000000	744	6.04	0.89	12	0.11	1026.00	6935.00	7120	20221213	-12.92	5320	20221013	16.54	6780	-8.55	20230117	5680	9.15	20230426	7120	-12.92	20221213	5320	16.54	20221013	2.32	N	007370	500	60 억	138195	N	N	N	N
13	20230629	130216	57	100.00	KOSDAQ	제약	N	N	N	N		N	6210	-20	5	-0.32	69425050	11114	128.77	6230	6290	6200	8090	4370	6230	6246.63	1.15	0	658	6283	6256	6233	6206	6183	6270	6220	60	1860	500	4360	10	1	12000000	745	6.05	0.90	12	0.09	1026.00	6935.00	7120	20221213	-12.78	5320	20221013	16.73	6780	-8.41	20230117	5680	9.33	20230426	7120	-12.78	20221213	5320	16.73	20221013	2.32	N	007370	500	60 억	138195	N	N	N	N
14	20230629	120217	57	100.00	KOSDAQ	제약	N	N	N	N		N	6230	0	3	0.00	47132390	7532	87.27	6230	6290	6220	8090	4370	6230	6257.62	1.15	0	-49	6283	6256	6233	6206	6183	6270	6220	60	1860	500	4360	10	1	12000000	748	6.07	0.90	12	0.06	1026.00	6935.00	7120	20221213	-12.50	5320	20221013	17.11	6780	-8.11	20230117	5680	9.68	20230426	7120	-12.50	20221213	5320	17.11	20221013	2.32	N	007370	500	60 억	138195	N	N	N	N
15	20230629	110217	57	100.00	KOSDAQ	제약	N	N	N	N		N	6280	50	2	0.80	17514630	2795	32.38	6230	6280	6220	8090	4370	6230	6266.42	1.15	0	-49	6283	6256	6233	6206	6183	6270	6220	60	1860	500	4360	10	1	12000000	754	6.12	0.91	12	0.02	1026.00	6935.00	7120	20221213	-11.80	5320	20221013	18.05	6780	-7.37	20230117	5680	10.56	20230426	7120	-11.80	20221213	5320	18.05	20221013	2.32	N	007370	500	60 억	138195	N	N	N	N
16	20230629	100218	57	100.00	KOSDAQ	제약	N	N	N	N		N	6280	50	2	0.80	7713470	1233	14.29	6230	6280	6220	8090	4370	6230	6255.86	1.15	0	-30	6283	6256	6233	6206	6183	6270	6220	60	1860	500	4360	10	1	12000000	754	6.12	0.91	12	0.01	1026.00	6935.00	7120	20221213	-11.80	5320	20221013	18.05	6780	-7.37	20230117	5680	10.56	20230426	7120	-11.80	20221213	5320	18.05	20221013	2.32	N	007370	500	60 억	138195	N	N	N	N
17	20230629	090217	57	100.00	KOSDAQ	제약	N	N	N	N		N	6230	0	3	0.00	398720	64	0.74	6230	6230	6230	8090	4370	6230	6230.00	1.15	0	0	6283	6256	6233	6206	6183	6270	6220	60	1860	500	4360	10	1	12000000	748	6.07	0.90	12	0.00	1026.00	6935.00	7120	20221213	-12.50	5320	20221013	17.11	6780	-8.11	20230117	5680	9.68	20230426	7120	-12.50	20221213	5320	17.11	20221013	2.32	N	007370	500	60 억	138195	N	N	N	N
18	20230628	160216	57	100.00	KOSDAQ	제약	N	N	N	N		N	6230	10	2	0.16	53718680	8619	123.73	6220	6260	6210	8080	4360	6220	6232.59	1.14	0	814	6260	6240	6220	6200	6180	6230	6190	60	1860	500	4350	10	1	12000000	748	6.07	0.90	12	0.07	1026.00	6935.00	7120	20221213	-12.50	5320	20221013	17.11	6780	-8.11	20230117	5680	9.68	20230426	7120	-12.50	20221213	5320	17.11	20221013	2.42	N	007370	500	60 억	137381	N	N	N	N
19	20230628	150217	57	100.00	KOSDAQ	제약	N	N	N	N		N	6230	10	2	0.16	51611950	8281	118.88	6220	6260	6210	8080	4360	6220	6232.57	1.14	0	814	6260	6240	6220	6200	6180	6230	6190	60	1860	500	4350	10	1	12000000	748	6.07	0.90	12	0.07	1026.00	6935.00	7120	20221213	-12.50	5320	20221013	17.11	6780	-8.11	20230117	5680	9.68	20230426	7120	-12.50	20221213	5320	17.11	20221013	2.42	N	007370	500	60 억	137381	N	N	N	N
20	20230628	140217	57	100.00	KOSDAQ	제약	N	N	N	N		N	6250	30	2	0.48	41808650	6708	96.30	6220	6260	6210	8080	4360	6220	6232.66	1.14	0	681	6260	6240	6220	6200	6180	6230	6190	60	1860	500	4350	10	1	12000000	750	6.09	0.90	12	0.06	1026.00	6935.00	7120	20221213	-12.22	5320	20221013	17.48	6780	-7.82	20230117	5680	10.04	20230426	7120	-12.22	20221213	5320	17.48	20221013	2.42	N	007370	500	60 억	137381	N	N	N	N
21	20230628	130216	57	100.00	KOSDAQ	제약	N	N	N	N		N	6250	30	2	0.48	33374820	5356	76.89	6220	6260	6210	8080	4360	6220	6231.30	1.14	0	723	6260	6240	6220	6200	6180	6230	6190	60	1860	500	4350	10	1	12000000	750	6.09	0.90	12	0.04	1026.00	6935.00	7120	20221213	-12.22	5320	20221013	17.48	6780	-7.82	20230117	5680	10.04	20230426	7120	-12.22	20221213	5320	17.48	20221013	2.42	N	007370	500	60 억	137381	N	N	N	N
22	20230628	120202	57	100.00	KOSDAQ	제약	N	N	N	N		N	6260	40	2	0.64	33131280	5317	76.33	6220	6260	6210	8080	4360	6220	6231.20	1.14	0	702	6260	6240	6220	6200	6180	6230	6190	60	1860	500	4350	10	1	12000000	751	6.10	0.90	12	0.04	1026.00	6935.00	7120	20221213	-12.08	5320	20221013	17.67	6780	-7.67	20230117	5680	10.21	20230426	7120	-12.08	20221213	5320	17.67	20221013	2.42	N	007370	500	60 억	137381	N	N	N	N
23	20230628	110218	57	100.00	KOSDAQ	제약	N	N	N	N		N	6230	10	2	0.16	17037850	2736	39.28	6220	6240	6220	8080	4360	6220	6227.28	1.14	0	466	6260	6240	6220	6200	6180	6230	6190	60	1860	500	4350	10	1	12000000	748	6.07	0.90	12	0.02	1026.00	6935.00	7120	20221213	-12.50	5320	20221013	17.11	6780	-8.11	20230117	5680	9.68	20230426	7120	-12.50	20221213	5320	17.11	20221013	2.42	N	007370	500	60 억	137381	N	N	N	N
24	20230628	100216	57	100.00	KOSDAQ	제약	N	N	N	N		N	6240	20	2	0.32	7435810	1193	17.13	6220	6240	6220	8080	4360	6220	6232.87	1.14	0	27	6260	6240	6220	6200	6180	6230	6190	60	1860	500	4350	10	1	12000000	749	6.08	0.90	12	0.01	1026.00	6935.00	7120	20221213	-12.36	5320	20221013	17.29	6780	-7.96	20230117	5680	9.86	20230426	7120	-12.36	20221213	5320	17.29	20221013	2.42	N	007370	500	60 억	137381	N	N	N	N
25	20230628	090216	57	100.00	KOSDAQ	제약	N	N	N	N		N	6240	20	2	0.32	2861890	460	6.60	6220	6240	6220	8080	4360	6220	6221.50	1.14	0	27	6260	6240	6220	6200	6180	6230	6190	60	1860	500	4350	10	1	12000000	749	6.08	0.90	12	0.00	1026.00	6935.00	7120	20221213	-12.36	5320	20221013	17.29	6780	-7.96	20230117	5680	9.86	20230426	7120	-12.36	20221213	5320	17.29	20221013	2.42	N	007370	500	60 억	137381	N	N	N	N
26	20230627	160217	57	100.00	KOSDAQ	제약	N	N	N	N		N	6220	20	2	0.32	43356190	6966	34.10	6230	6240	6200	8060	4340	6200	6223.97	1.15	0	-312	6300	6250	6220	6170	6140	6235	6155	60	1860	500	4340	10	1	12000000	746	6.06	0.90	12	0.06	1026.00	6935.00	7120	20221213	-12.64	5220	20220624	19.16	6780	-8.26	20230117	5680	9.51	20230426	7120	-12.64	20221213	5320	16.92	20221013	2.42	N	007370	500	60 억	137877	N	N	N	N
27	20230627	150217	57	100.00	KOSDAQ	제약	N	N	N	N		N	6240	40	2	0.65	40553550	6516	31.90	6230	6240	6200	8060	4340	6200	6223.69	1.15	0	-312	6300	6250	6220	6170	6140	6235	6155	60	1860	500	4340	10	1	12000000	749	6.08	0.90	12	0.05	1026.00	6935.00	7120	20221213	-12.36	5220	20220624	19.54	6780	-7.96	20230117	5680	9.86	20230426	7120	-12.36	20221213	5320	17.29	20221013	2.42	N	007370	500	60 억	137877	N	N	N	N
28	20230627	140218	57	100.00	KOSDAQ	제약	N	N	N	N		N	6230	30	2	0.48	32165480	5169	25.31	6230	6230	6200	8060	4340	6200	6222.77	1.15	0	-311	6300	6250	6220	6170	6140	6235	6155	60	1860	500	4340	10	1	12000000	748	6.07	0.90	12	0.04	1026.00	6935.00	7120	20221213	-12.50	5220	20220624	19.35	6780	-8.11	20230117	5680	9.68	20230426	7120	-12.50	20221213	5320	17.11	20221013	2.42	N	007370	500	60 억	137877	N	N	N	N
29	20230627	130219	57	100.00	KOSDAQ	제약	N	N	N	N		N	6220	20	2	0.32	18350240	2950	14.44	6230	6230	6200	8060	4340	6200	6220.42	1.15	0	-311	6300	6250	6220	6170	6140	6235	6155	60	1860	500	4340	10	1	12000000	746	6.06	0.90	12	0.02	1026.00	6935.00	7120	20221213	-12.64	5220	20220624	19.16	6780	-8.26	20230117	5680	9.51	20230426	7120	-12.64	20221213	5320	16.92	20221013	2.42	N	007370	500	60 억	137877	N	N	N	N
30	20230627	120220	57	100.00	KOSDAQ	제약	N	N	N	N		N	6210	10	2	0.16	13844870	2225	10.89	6230	6230	6200	8060	4340	6200	6222.41	1.15	0	-311	6300	6250	6220	6170	6140	6235	6155	60	1860	500	4340	10	1	12000000	745	6.05	0.90	12	0.02	1026.00	6935.00	7120	20221213	-12.78	5220	20220624	18.97	6780	-8.41	20230117	5680	9.33	20230426	7120	-12.78	20221213	5320	16.73	20221013	2.42	N	007370	500	60 억	137877	N	N	N	N
31	20230627	110219	57	100.00	KOSDAQ	제약	N	N	N	N		N	6220	20	2	0.32	13253980	2130	10.43	6230	6230	6200	8060	4340	6200	6222.53	1.15	0	-311	6300	6250	6220	6170	6140	6235	6155	60	1860	500	4340	10	1	12000000	746	6.06	0.90	12	0.02	1026.00	6935.00	7120	20221213	-12.64	5220	20220624	19.16	6780	-8.26	20230117	5680	9.51	20230426	7120	-12.64	20221213	5320	16.92	20221013	2.42	N	007370	500	60 억	137877	N	N	N	N
32	20230627	100215	57	100.00	KOSDAQ	제약	N	N	N	N		N	6230	30	2	0.48	8888560	1428	6.99	6230	6230	6200	8060	4340	6200	6224.48	1.15	0	50	6300	6250	6220	6170	6140	6235	6155	60	1860	500	4340	10	1	12000000	748	6.07	0.90	12	0.01	1026.00	6935.00	7120	20221213	-12.50	5220	20220624	19.35	6780	-8.11	20230117	5680	9.68	20230426	7120	-12.50	20221213	5320	17.11	20221013	2.42	N	007370	500	60 억	137877	N	N	N	N
33	20230627	090216	57	100.00	KOSDAQ	제약	N	N	N	N		N	6230	30	2	0.48	2267720	364	1.78	6230	6230	6230	8060	4340	6200	6230.00	1.15	0	265	6300	6250	6220	6170	6140	6235	6155	60	1860	500	4340	10	1	12000000	748	6.07	0.90	12	0.00	1026.00	6935.00	7120	20221213	-12.50	5220	20220624	19.35	6780	-8.11	20230117	5680	9.68	20230426	7120	-12.50	20221213	5320	17.11	20221013	2.42	N	007370	500	60 억	137877	N	N	N	N
34	20230626	160216	57	100.00	KOSDAQ	제약	N	N	N	N		N	6200	-50	5	-0.80	127109900	20426	274.47	6230	6270	6190	8120	4380	6250	6222.95	1.16	0	-2479	6303	6276	6253	6226	6203	6275	6225	60	1870	500	4370	10	1	12000000	744	6.04	0.89	12	0.17	1026.00	6935.00	7120	20221213	-12.92	5220	20220624	18.77	6780	-8.55	20230117	5680	9.15	20230426	7120	-12.92	20221213	5320	16.54	20221013	2.44	N	007370	500	60 억	139796	N	N	N	N
35	20230626	150217	57	100.00	KOSDAQ	제약	N	N	N	N		N	6240	-10	5	-0.16	108529050	17431	234.22	6230	6270	6190	8120	4380	6250	6226.21	1.16	0	-2235	6303	6276	6253	6226	6203	6275	6225	60	1870	500	4370	10	1	12000000	749	6.08	0.90	12	0.15	1026.00	6935.00	7120	20221213	-12.36	5220	20220624	19.54	6780	-7.96	20230117	5680	9.86	20230426	7120	-12.36	20221213	5320	17.29	20221013	2.44	N	007370	500	60 억	139796	N	N	N	N
36	20230626	140217	57	100.00	KOSDAQ	제약	N	N	N	N		N	6230	-20	5	-0.32	106975380	17182	230.88	6230	6270	6190	8120	4380	6250	6226.01	1.16	0	-2235	6303	6276	6253	6226	6203	6275	6225	60	1870	500	4370	10	1	12000000	748	6.07	0.90	12	0.14	1026.00	6935.00	7120	20221213	-12.50	5220	20220624	19.35	6780	-8.11	20230117	5680	9.68	20230426	7120	-12.50	20221213	5320	17.11	20221013	2.44	N	007370	500	60 억	139796	N	N	N	N
37	20230626	130217	57	100.00	KOSDAQ	제약	N	N	N	N		N	6240	-10	5	-0.16	104294680	16752	225.10	6230	6270	6190	8120	4380	6250	6225.80	1.16	0	-2093	6303	6276	6253	6226	6203	6275	6225	60	1870	500	4370	10	1	12000000	749	6.08	0.90	12	0.14	1026.00	6935.00	7120	20221213	-12.36	5220	20220624	19.54	6780	-7.96	20230117	5680	9.86	20230426	7120	-12.36	20221213	5320	17.29	20221013	2.44	N	007370	500	60 억	139796	N	N	N	N
38	20230626	120216	57	100.00	KOSDAQ	제약	N	N	N	N		N	6210	-40	5	-0.64	85963410	13800	185.43	6230	6270	6190	8120	4380	6250	6229.23	1.16	0	-2220	6303	6276	6253	6226	6203	6275	6225	60	1870	500	4370	10	1	12000000	745	6.05	0.90	12	0.12	1026.00	6935.00	7120	20221213	-12.78	5220	20220624	18.97	6780	-8.41	20230117	5680	9.33	20230426	7120	-12.78	20221213	5320	16.73	20221013	2.44	N	007370	500	60 억	139796	N	N	N	N
39	20230626	110216	57	100.00	KOSDAQ	제약	N	N	N	N		N	6260	10	2	0.16	30721370	4934	66.30	6230	6260	6190	8120	4380	6250	6226.46	1.16	0	-2298	6303	6276	6253	6226	6203	6275	6225	60	1870	500	4370	10	1	12000000	751	6.10	0.90	12	0.04	1026.00	6935.00	7120	20221213	-12.08	5220	20220624	19.92	6780	-7.67	20230117	5680	10.21	20230426	7120	-12.08	20221213	5320	17.67	20221013	2.44	N	007370	500	60 억	139796	N	N	N	N
40	20230626	100216	57	100.00	KOSDAQ	제약	N	N	N	N		N	6240	-10	5	-0.16	20321320	3269	43.93	6230	6240	6190	8120	4380	6250	6216.37	1.16	0	-2298	6303	6276	6253	6226	6203	6275	6225	60	1870	500	4370	10	1	12000000	749	6.08	0.90	12	0.03	1026.00	6935.00	7120	20221213	-12.36	5220	20220624	19.54	6780	-7.96	20230117	5680	9.86	20230426	7120	-12.36	20221213	5320	17.29	20221013	2.44	N	007370	500	60 억	139796	N	N	N	N
41	20230626	090216	57	100.00	KOSDAQ	제약	N	N	N	N		N	6210	-40	5	-0.64	7768060	1250	16.80	6230	6230	6210	8120	4380	6250	6214.45	1.16	0	-1029	6303	6276	6253	6226	6203	6275	6225	60	1870	500	4370	10	1	12000000	745	6.05	0.90	12	0.01	1026.00	6935.00	7120	20221213	-12.78	5220	20220624	18.97	6780	-8.41	20230117	5680	9.33	20230426	7120	-12.78	20221213	5320	16.73	20221013	2.44	N	007370	500	60 억	139796	N	N	N	N
42	20230623	152852	57	100.00	KOSDAQ	제약	N	N	N	N		N	6260	0	3	0.00	45547460	7295	84.15	6250	6280	6230	8130	4390	6260	6243.65	1.17	0	-794	6293	6276	6243	6226	6193	6285	6235	60	1870	500	4380	10	1	12000000	751	6.10	0.90	12	0.06	1026.00	6935.00	7120	20221213	-12.08	5220	20220624	19.92	6780	-7.67	20230117	5680	10.21	20230426	7120	-12.08	20221213	5220	19.92	20220624	2.43	N	007370	500	60 억	140591	N	N	N	N
43	20230623	140159	57	100.00	KOSDAQ	제약	N	N	N	N		N	6240	-20	5	-0.32	34006010	5446	62.82	6250	6280	6230	8130	4390	6260	6244.22	1.17	0	-642	6293	6276	6243	6226	6193	6285	6235	60	1870	500	4380	10	1	12000000	749	6.08	0.90	12	0.05	1026.00	6935.00	7120	20221213	-12.36	5220	20220624	19.54	6780	-7.96	20230117	5680	9.86	20230426	7120	-12.36	20221213	5220	19.54	20220624	2.43	N	007370	500	60 억	140591	N	N	N	N
44	20230622	160956	57	100.00	KOSDAQ	제약	N	N	N	N		N	6260	10	2	0.16	54130200	8669	110.66	6250	6260	6210	8120	4380	6250	6244.11	1.17	0	-383	6343	6296	6253	6206	6163	6275	6185	60	1870	500	4370	10	1	12000000	751	6.10	0.90	12	0.07	1026.00	6935.00	7120	20221213	-12.08	5220	20220624	19.92	6780	-7.67	20230117	5680	10.21	20230426	7120	-12.08	20221213	5220	19.92	20220624	2.43	N	007370	500	60 억	140963	N	N	N	N
45	20230622	150740	57	100.00	KOSDAQ	제약	N	N	N	N		N	6260	10	2	0.16	50665390	8115	103.59	6250	6260	6210	8120	4380	6250	6243.42	1.17	0	-383	6343	6296	6253	6206	6163	6275	6185	60	1870	500	4370	10	1	12000000	751	6.10	0.90	12	0.07	1026.00	6935.00	7120	20221213	-12.08	5220	20220624	19.92	6780	-7.67	20230117	5680	10.21	20230426	7120	-12.08	20221213	5220	19.92	20220624	2.43	N	007370	500	60 억	140963	N	N	N	N
46	20230622	140543	57	100.00	KOSDAQ	제약	N	N	N	N		N	6260	10	2	0.16	41728380	6684	85.32	6250	6260	6210	8120	4380	6250	6243.03	1.17	0	-382	6343	6296	6253	6206	6163	6275	6185	60	1870	500	4370	10	1	12000000	751	6.10	0.90	12	0.06	1026.00	6935.00	7120	20221213	-12.08	5220	20220624	19.92	6780	-7.67	20230117	5680	10.21	20230426	7120	-12.08	20221213	5220	19.92	20220624	2.43	N	007370	500	60 억	140963	N	N	N	N
47	20230622	130653	57	100.00	KOSDAQ	제약	N	N	N	N		N	6240	-10	5	-0.16	39325620	6300	80.42	6250	6260	6210	8120	4380	6250	6242.16	1.17	0	-382	6343	6296	6253	6206	6163	6275	6185	60	1870	500	4370	10	1	12000000	749	6.08	0.90	12	0.05	1026.00	6935.00	7120	20221213	-12.36	5220	20220624	19.54	6780	-7.96	20230117	5680	9.86	20230426	7120	-12.36	20221213	5220	19.54	20220624	2.43	N	007370	500	60 억	140963	N	N	N	N
48	20230622	120559	57	100.00	KOSDAQ	제약	N	N	N	N		N	6260	10	2	0.16	37990170	6086	77.69	6250	6260	6210	8120	4380	6250	6242.22	1.17	0	-382	6343	6296	6253	6206	6163	6275	6185	60	1870	500	4370	10	1	12000000	751	6.10	0.90	12	0.05	1026.00	6935.00	7120	20221213	-12.08	5220	20220624	19.92	6780	-7.67	20230117	5680	10.21	20230426	7120	-12.08	20221213	5220	19.92	20220624	2.43	N	007370	500	60 억	140963	N	N	N	N
49	20230622	110420	57	100.00	KOSDAQ	제약	N	N	N	N		N	6240	-10	5	-0.16	24971960	4003	51.10	6250	6260	6210	8120	4380	6250	6238.31	1.17	0	-382	6343	6296	6253	6206	6163	6275	6185	60	1870	500	4370	10	1	12000000	749	6.08	0.90	12	0.03	1026.00	6935.00	7120	20221213	-12.36	5220	20220624	19.54	6780	-7.96	20230117	5680	9.86	20230426	7120	-12.36	20221213	5220	19.54	20220624	2.43	N	007370	500	60 억	140963	N	N	N	N
50	20230622	100946	57	100.00	KOSDAQ	제약	N	N	N	N		N	6250	0	3	0.00	10873250	1740	22.21	6250	6260	6210	8120	4380	6250	6248.99	1.17	0	-381	6343	6296	6253	6206	6163	6275	6185	60	1870	500	4370	10	1	12000000	750	6.09	0.90	12	0.01	1026.00	6935.00	7120	20221213	-12.22	5220	20220624	19.73	6780	-7.82	20230117	5680	10.04	20230426	7120	-12.22	20221213	5220	19.73	20220624	2.43	N	007370	500	60 억	140963	N	N	N	N
51	20230622	090906	57	100.00	KOSDAQ	제약	N	N	N	N		N	6210	-40	5	-0.64	6584120	1054	13.45	6250	6250	6210	8120	4380	6250	6246.79	1.17	0	-324	6343	6296	6253	6206	6163	6275	6185	60	1870	500	4370	10	1	12000000	745	6.05	0.90	12	0.01	1026.00	6935.00	7120	20221213	-12.78	5220	20220624	18.97	6780	-8.41	20230117	5680	9.33	20230426	7120	-12.78	20221213	5220	18.97	20220624	2.43	N	007370	500	60 억	140963	N	N	N	N
52	20230621	160500	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6250	-10	5	-0.16	48975370	7834	91.93	6270	6300	6210	8130	4390	6260	6251.64	1.19	0	-1469	6313	6286	6233	6206	6153	6300	6220	60	1870	500	4380	10	1	12000000	750	6.09	0.90	12	0.07	1026.00	6935.00	7120	20221213	-12.22	5220	20220624	19.73	6780	-7.82	20230117	5680	10.04	20230426	7120	-12.22	20221213	5220	19.73	20220624	2.44	N	007370	500	60 억	142432	N	N	N	N
53	20230621	150203	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6250	-10	5	-0.16	44548940	7126	83.62	6270	6300	6210	8130	4390	6260	6251.61	1.19	0	-1319	6313	6286	6233	6206	6153	6300	6220	60	1870	500	4380	10	1	12000000	750	6.09	0.90	12	0.06	1026.00	6935.00	7120	20221213	-12.22	5220	20220624	19.73	6780	-7.82	20230117	5680	10.04	20230426	7120	-12.22	20221213	5220	19.73	20220624	2.44	N	007370	500	60 억	142432	N	N	N	N
54	20230621	140203	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6260	0	3	0.00	37293960	5966	70.01	6270	6300	6210	8130	4390	6260	6251.08	1.19	0	-994	6313	6286	6233	6206	6153	6300	6220	60	1870	500	4380	10	1	12000000	751	6.10	0.90	12	0.05	1026.00	6935.00	7120	20221213	-12.08	5220	20220624	19.92	6780	-7.67	20230117	5680	10.21	20230426	7120	-12.08	20221213	5220	19.92	20220624	2.44	N	007370	500	60 억	142432	N	N	N	N
55	20230621	130333	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6250	-10	5	-0.16	27257440	4368	51.26	6270	6300	6210	8130	4390	6260	6240.26	1.19	0	-721	6313	6286	6233	6206	6153	6300	6220	60	1870	500	4380	10	1	12000000	750	6.09	0.90	12	0.04	1026.00	6935.00	7120	20221213	-12.22	5220	20220624	19.73	6780	-7.82	20230117	5680	10.04	20230426	7120	-12.22	20221213	5220	19.73	20220624	2.44	N	007370	500	60 억	142432	N	N	N	N
56	20230621	121008	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6210	-50	5	-0.80	23511270	3768	44.21	6270	6300	6210	8130	4390	6260	6239.72	1.19	0	-707	6313	6286	6233	6206	6153	6300	6220	60	1870	500	4380	10	1	12000000	745	6.05	0.90	12	0.03	1026.00	6935.00	7120	20221213	-12.78	5220	20220624	18.97	6780	-8.41	20230117	5680	9.33	20230426	7120	-12.78	20221213	5220	18.97	20220624	2.44	N	007370	500	60 억	142432	N	N	N	N
57	20230621	110328	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6220	-40	5	-0.64	19009180	3044	35.72	6270	6300	6210	8130	4390	6260	6244.80	1.19	0	-707	6313	6286	6233	6206	6153	6300	6220	60	1870	500	4380	10	1	12000000	746	6.06	0.90	12	0.03	1026.00	6935.00	7120	20221213	-12.64	5220	20220624	19.16	6780	-8.26	20230117	5680	9.51	20230426	7120	-12.64	20221213	5220	19.16	20220624	2.44	N	007370	500	60 억	142432	N	N	N	N
58	20230621	100245	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6230	-30	5	-0.48	17882010	2863	33.60	6270	6300	6210	8130	4390	6260	6245.90	1.19	0	-707	6313	6286	6233	6206	6153	6300	6220	60	1870	500	4380	10	1	12000000	748	6.07	0.90	12	0.02	1026.00	6935.00	7120	20221213	-12.50	5220	20220624	19.35	6780	-8.11	20230117	5680	9.68	20230426	7120	-12.50	20221213	5220	19.35	20220624	2.44	N	007370	500	60 억	142432	N	N	N	N
59	20230621	090442	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6270	10	2	0.16	4991520	796	9.34	6270	6300	6270	8130	4390	6260	6270.75	1.19	0	-10	6313	6286	6233	6206	6153	6300	6220	60	1870	500	4380	10	1	12000000	752	6.11	0.90	12	0.01	1026.00	6935.00	7120	20221213	-11.94	5220	20220624	20.11	6780	-7.52	20230117	5680	10.39	20230426	7120	-11.94	20221213	5220	20.11	20220624	2.44	N	007370	500	60 억	142432	N	N	N	N
60	20230620	160425	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6260	60	2	0.97	52762150	8472	196.75	6230	6260	6180	8060	4340	6200	6227.64	1.19	0	134	6253	6226	6183	6156	6113	6240	6170	60	1860	500	4340	10	1	12000000	751	6.10	0.90	12	0.07	1026.00	6935.00	7120	20221213	-12.08	5220	20220624	19.92	6780	-7.67	20230117	5680	10.21	20230426	7120	-12.08	20221213	5220	19.92	20220624	2.44	N	007370	500	60 억	142298	N	N	N	N
61	20230620	150832	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6230	30	2	0.48	48284990	7756	180.12	6230	6260	6180	8060	4340	6200	6225.50	1.19	0	134	6253	6226	6183	6156	6113	6240	6170	60	1860	500	4340	10	1	12000000	748	6.07	0.90	12	0.06	1026.00	6935.00	7120	20221213	-12.50	5220	20220624	19.35	6780	-8.11	20230117	5680	9.68	20230426	7120	-12.50	20221213	5220	19.35	20220624	2.44	N	007370	500	60 억	142298	N	N	N	N
62	20230620	140730	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6240	40	2	0.65	42010180	6748	156.71	6230	6260	6180	8060	4340	6200	6225.57	1.19	0	135	6253	6226	6183	6156	6113	6240	6170	60	1860	500	4340	10	1	12000000	749	6.08	0.90	12	0.06	1026.00	6935.00	7120	20221213	-12.36	5220	20220624	19.54	6780	-7.96	20230117	5680	9.86	20230426	7120	-12.36	20221213	5220	19.54	20220624	2.44	N	007370	500	60 억	142298	N	N	N	N
63	20230620	130952	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6250	50	2	0.81	22172280	3570	82.91	6230	6250	6180	8060	4340	6200	6210.72	1.19	0	136	6253	6226	6183	6156	6113	6240	6170	60	1860	500	4340	10	1	12000000	750	6.09	0.90	12	0.03	1026.00	6935.00	7120	20221213	-12.22	5220	20220624	19.73	6780	-7.82	20230117	5680	10.04	20230426	7120	-12.22	20221213	5220	19.73	20220624	2.44	N	007370	500	60 억	142298	N	N	N	N
64	20230620	120446	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6210	10	2	0.16	16717300	2694	62.56	6230	6240	6180	8060	4340	6200	6205.38	1.19	0	136	6253	6226	6183	6156	6113	6240	6170	60	1860	500	4340	10	1	12000000	745	6.05	0.90	12	0.02	1026.00	6935.00	7120	20221213	-12.78	5220	20220624	18.97	6780	-8.41	20230117	5680	9.33	20230426	7120	-12.78	20221213	5220	18.97	20220624	2.44	N	007370	500	60 억	142298	N	N	N	N
65	20230620	110707	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6200	0	3	0.00	14472100	2332	54.16	6230	6240	6180	8060	4340	6200	6205.87	1.19	0	135	6253	6226	6183	6156	6113	6240	6170	60	1860	500	4340	10	1	12000000	744	6.04	0.89	12	0.02	1026.00	6935.00	7120	20221213	-12.92	5220	20220624	18.77	6780	-8.55	20230117	5680	9.15	20230426	7120	-12.92	20221213	5220	18.77	20220624	2.44	N	007370	500	60 억	142298	N	N	N	N
66	20230620	100343	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6240	40	2	0.65	7569810	1221	28.36	6230	6240	6180	8060	4340	6200	6199.68	1.19	0	6	6253	6226	6183	6156	6113	6240	6170	60	1860	500	4340	10	1	12000000	749	6.08	0.90	12	0.01	1026.00	6935.00	7120	20221213	-12.36	5220	20220624	19.54	6780	-7.96	20230117	5680	9.86	20230426	7120	-12.36	20221213	5220	19.54	20220624	2.44	N	007370	500	60 억	142298	N	N	N	N
67	20230620	090337	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6230	30	2	0.48	205590	33	0.77	6230	6230	6230	8060	4340	6200	6230.00	1.19	0	-7	6253	6226	6183	6156	6113	6240	6170	60	1860	500	4340	10	1	12000000	748	6.07	0.90	12	0.00	1026.00	6935.00	7120	20221213	-12.50	5220	20220624	19.35	6780	-8.11	20230117	5680	9.68	20230426	7120	-12.50	20221213	5220	19.35	20220624	2.44	N	007370	500	60 억	142298	N	N	N	N
68	20230619	160534	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6200	10	2	0.16	26604910	4306	48.44	6160	6210	6140	8040	4340	6190	6178.57	1.18	0	343	6270	6230	6160	6120	6050	6250	6140	60	1850	500	4330	10	1	12000000	744	6.04	0.89	12	0.04	1026.00	6935.00	7120	20221213	-12.92	5220	20220624	18.77	6780	-8.55	20230117	5680	9.15	20230426	7120	-12.92	20221213	5220	18.77	20220624	2.44	N	007370	500	60 억	141955	N	N	N	N
69	20230619	150152	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6190	0	3	0.00	24517010	3969	44.65	6160	6210	6140	8040	4340	6190	6177.13	1.18	0	342	6270	6230	6160	6120	6050	6250	6140	60	1850	500	4330	10	1	12000000	743	6.03	0.89	12	0.03	1026.00	6935.00	7120	20221213	-13.06	5220	20220624	18.58	6780	-8.70	20230117	5680	8.98	20230426	7120	-13.06	20221213	5220	18.58	20220624	2.44	N	007370	500	60 억	141955	N	N	N	N
70	20230619	140405	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6200	10	2	0.16	22044290	3569	40.15	6160	6210	6140	8040	4340	6190	6176.60	1.18	0	342	6270	6230	6160	6120	6050	6250	6140	60	1850	500	4330	10	1	12000000	744	6.04	0.89	12	0.03	1026.00	6935.00	7120	20221213	-12.92	5220	20220624	18.77	6780	-8.55	20230117	5680	9.15	20230426	7120	-12.92	20221213	5220	18.77	20220624	2.44	N	007370	500	60 억	141955	N	N	N	N
71	20230619	130939	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6200	10	2	0.16	21108050	3418	38.45	6160	6210	6140	8040	4340	6190	6175.56	1.18	0	342	6270	6230	6160	6120	6050	6250	6140	60	1850	500	4330	10	1	12000000	744	6.04	0.89	12	0.03	1026.00	6935.00	7120	20221213	-12.92	5220	20220624	18.77	6780	-8.55	20230117	5680	9.15	20230426	7120	-12.92	20221213	5220	18.77	20220624	2.44	N	007370	500	60 억	141955	N	N	N	N
72	20230619	120754	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6210	20	2	0.32	20233850	3277	36.86	6160	6210	6140	8040	4340	6190	6174.50	1.18	0	342	6270	6230	6160	6120	6050	6250	6140	60	1850	500	4330	10	1	12000000	745	6.05	0.90	12	0.03	1026.00	6935.00	7120	20221213	-12.78	5220	20220624	18.97	6780	-8.41	20230117	5680	9.33	20230426	7120	-12.78	20221213	5220	18.97	20220624	2.44	N	007370	500	60 억	141955	N	N	N	N
73	20230619	110536	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6200	10	2	0.16	19110660	3096	34.83	6160	6200	6140	8040	4340	6190	6172.69	1.18	0	342	6270	6230	6160	6120	6050	6250	6140	60	1850	500	4330	10	1	12000000	744	6.04	0.89	12	0.03	1026.00	6935.00	7120	20221213	-12.92	5220	20220624	18.77	6780	-8.55	20230117	5680	9.15	20230426	7120	-12.92	20221213	5220	18.77	20220624	2.44	N	007370	500	60 억	141955	N	N	N	N
74	20230619	100504	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6200	10	2	0.16	15263080	2475	27.84	6160	6200	6140	8040	4340	6190	6166.90	1.18	0	342	6270	6230	6160	6120	6050	6250	6140	60	1850	500	4330	10	1	12000000	744	6.04	0.89	12	0.02	1026.00	6935.00	7120	20221213	-12.92	5220	20220624	18.77	6780	-8.55	20230117	5680	9.15	20230426	7120	-12.92	20221213	5220	18.77	20220624	2.44	N	007370	500	60 억	141955	N	N	N	N
75	20230619	090801	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6190	0	3	0.00	4208930	682	7.67	6160	6200	6160	8040	4340	6190	6171.45	1.18	0	9	6270	6230	6160	6120	6050	6250	6140	60	1850	500	4330	10	1	12000000	743	6.03	0.89	12	0.01	1026.00	6935.00	7120	20221213	-13.06	5220	20220624	18.58	6780	-8.70	20230117	5680	8.98	20230426	7120	-13.06	20221213	5220	18.58	20220624	2.44	N	007370	500	60 억	141955	N	N	N	N
76	20230616	160846	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6190	80	2	1.31	54654870	8890	108.41	6120	6200	6090	7940	4280	6110	6147.43	1.17	0	1689	6170	6140	6120	6090	6070	6135	6085	60	1830	500	4270	10	1	12000000	743	6.03	0.89	12	0.07	1026.00	6935.00	7120	20221213	-13.06	5220	20220624	18.58	6780	-8.70	20230117	5680	8.98	20230426	7120	-13.06	20221213	5220	18.58	20220624	2.47	N	007370	500	60 억	140017	N	N	N	N
77	20230616	150719	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6190	80	2	1.31	48049290	7823	95.40	6120	6190	6090	7940	4280	6110	6142.05	1.17	0	1511	6170	6140	6120	6090	6070	6135	6085	60	1830	500	4270	10	1	12000000	743	6.03	0.89	12	0.07	1026.00	6935.00	7120	20221213	-13.06	5220	20220624	18.58	6780	-8.70	20230117	5680	8.98	20230426	7120	-13.06	20221213	5220	18.58	20220624	2.47	N	007370	500	60 억	140017	N	N	N	N
78	20230616	140212	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6190	80	2	1.31	46349210	7548	92.05	6120	6190	6090	7940	4280	6110	6140.59	1.17	0	1539	6170	6140	6120	6090	6070	6135	6085	60	1830	500	4270	10	1	12000000	743	6.03	0.89	12	0.06	1026.00	6935.00	7120	20221213	-13.06	5220	20220624	18.58	6780	-8.70	20230117	5680	8.98	20230426	7120	-13.06	20221213	5220	18.58	20220624	2.47	N	007370	500	60 억	140017	N	N	N	N
79	20230616	131025	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6190	80	2	1.31	44845470	7305	89.09	6120	6190	6090	7940	4280	6110	6139.01	1.17	0	1782	6170	6140	6120	6090	6070	6135	6085	60	1830	500	4270	10	1	12000000	743	6.03	0.89	12	0.06	1026.00	6935.00	7120	20221213	-13.06	5220	20220624	18.58	6780	-8.70	20230117	5680	8.98	20230426	7120	-13.06	20221213	5220	18.58	20220624	2.47	N	007370	500	60 억	140017	N	N	N	N
80	20230616	120108	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6180	70	2	1.15	43874730	7148	87.17	6120	6190	6090	7940	4280	6110	6138.04	1.17	0	1794	6170	6140	6120	6090	6070	6135	6085	60	1830	500	4270	10	1	12000000	742	6.02	0.89	12	0.06	1026.00	6935.00	7120	20221213	-13.20	5220	20220624	18.39	6780	-8.85	20230117	5680	8.80	20230426	7120	-13.20	20221213	5220	18.39	20220624	2.47	N	007370	500	60 억	140017	N	N	N	N
81	20230616	110746	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6190	80	2	1.31	42866500	6985	85.18	6120	6190	6090	7940	4280	6110	6136.94	1.17	0	1767	6170	6140	6120	6090	6070	6135	6085	60	1830	500	4270	10	1	12000000	743	6.03	0.89	12	0.06	1026.00	6935.00	7120	20221213	-13.06	5220	20220624	18.58	6780	-8.70	20230117	5680	8.98	20230426	7120	-13.06	20221213	5220	18.58	20220624	2.47	N	007370	500	60 억	140017	N	N	N	N
82	20230616	100240	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6180	70	2	1.15	40079070	6534	79.68	6120	6180	6090	7940	4280	6110	6133.93	1.17	0	1763	6170	6140	6120	6090	6070	6135	6085	60	1830	500	4270	10	1	12000000	742	6.02	0.89	12	0.05	1026.00	6935.00	7120	20221213	-13.20	5220	20220624	18.39	6780	-8.85	20230117	5680	8.80	20230426	7120	-13.20	20221213	5220	18.39	20220624	2.47	N	007370	500	60 억	140017	N	N	N	N
83	20230616	090803	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6130	20	2	0.33	4045610	661	8.06	6120	6130	6110	7940	4280	6110	6120.44	1.17	0	343	6170	6140	6120	6090	6070	6135	6085	60	1830	500	4270	10	1	12000000	736	5.97	0.88	12	0.01	1026.00	6935.00	7120	20221213	-13.90	5220	20220624	17.43	6780	-9.59	20230117	5680	7.92	20230426	7120	-13.90	20221213	5220	17.43	20220624	2.47	N	007370	500	60 억	140017	N	N	N	N
84	20230615	150523	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6120	40	2	0.66	45766270	7469	32.86	6110	6150	6100	7900	4260	6080	6127.50	1.18	0	-1291	6373	6226	6153	6006	5933	6190	5970	60	1820	500	4250	10	1	12000000	734	5.96	0.88	12	0.06	1026.00	6935.00	7120	20221213	-14.04	5220	20220624	17.24	6780	-9.73	20230117	5680	7.75	20230426	7120	-14.04	20221213	5220	17.24	20220624	2.47	N	007370	500	60 억	141304	N	N	N	N
85	20230615	140752	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6120	40	2	0.66	44614830	7281	32.03	6110	6150	6100	7900	4260	6080	6127.57	1.18	0	-1291	6373	6226	6153	6006	5933	6190	5970	60	1820	500	4250	10	1	12000000	734	5.96	0.88	12	0.06	1026.00	6935.00	7120	20221213	-14.04	5220	20220624	17.24	6780	-9.73	20230117	5680	7.75	20230426	7120	-14.04	20221213	5220	17.24	20220624	2.47	N	007370	500	60 억	141304	N	N	N	N
86	20230615	130333	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6140	60	2	0.99	38831100	6336	27.88	6110	6150	6100	7900	4260	6080	6128.65	1.18	0	-1291	6373	6226	6153	6006	5933	6190	5970	60	1820	500	4250	10	1	12000000	737	5.98	0.89	12	0.05	1026.00	6935.00	7120	20221213	-13.76	5220	20220624	17.62	6780	-9.44	20230117	5680	8.10	20230426	7120	-13.76	20221213	5220	17.62	20220624	2.47	N	007370	500	60 억	141304	N	N	N	N
87	20230615	120451	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6140	60	2	0.99	36433990	5945	26.16	6110	6150	6100	7900	4260	6080	6128.51	1.18	0	-1291	6373	6226	6153	6006	5933	6190	5970	60	1820	500	4250	10	1	12000000	737	5.98	0.89	12	0.05	1026.00	6935.00	7120	20221213	-13.76	5220	20220624	17.62	6780	-9.44	20230117	5680	8.10	20230426	7120	-13.76	20221213	5220	17.62	20220624	2.47	N	007370	500	60 억	141304	N	N	N	N
88	20230615	111009	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6150	70	2	1.15	36255930	5916	26.03	6110	6150	6100	7900	4260	6080	6128.45	1.18	0	-1291	6373	6226	6153	6006	5933	6190	5970	60	1820	500	4250	10	1	12000000	738	5.99	0.89	12	0.05	1026.00	6935.00	7120	20221213	-13.62	5220	20220624	17.82	6780	-9.29	20230117	5680	8.27	20230426	7120	-13.62	20221213	5220	17.82	20220624	2.47	N	007370	500	60 억	141304	N	N	N	N
89	20230611	184759	55	50.00	KOSDAQ	제약	N	N	N	Y	50	N	6300	30	2	0.48	117544250	18690	95.32	6270	6330	6250	8150	4390	6270	6289.15	1.23	-414	-34	6330	6300	6260	6230	6190	6315	6245	60	1880	500	4380	10	1	12000000	756	6.14	0.91	12	0.16	1026.00	6935.00	7120	20221213	-11.52	5220	20220624	20.69	6780	-7.08	20230117	5680	10.92	20230426	7120	-11.52	20221213	5220	20.69	20220624	2.50	N	007370	500	60 억	147456	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History