KissMeData/307750/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161023	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5840	-50	5	-0.85	557272140	94922	99.90	5840	6000	5810	7650	4130	5890	5871.43	0.11	0	4146	6003	5946	5893	5836	5783	5975	5865	49	1760	100	4120	10	1	49069269	2866	32.09	3.13	12	0.19	182.00	1867.00	11150	20220929	-47.62	5180	20230316	12.74	7290	-19.89	20230420	5180	12.74	20230316	11150	-47.62	20220929	5180	12.74	20230316	3.02	N	307750	100	49 억	55218	N	N	55	N	N
3	20230630	151025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5910	20	2	0.34	478464240	81465	85.74	5840	6000	5810	7650	4130	5890	5873.25	0.11	0	1668	6003	5946	5893	5836	5783	5975	5865	49	1760	100	4120	10	1	49069269	2900	32.47	3.17	12	0.17	182.00	1867.00	11150	20220929	-47.00	5180	20230316	14.09	7290	-18.93	20230420	5180	14.09	20230316	11150	-47.00	20220929	5180	14.09	20230316	3.02	N	307750	100	49 억	55218	N	N	29	N	N
4	20230630	141025	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	-10	5	-0.17	330576760	56491	59.45	5840	5940	5810	7650	4130	5890	5851.85	0.11	0	-20	6003	5946	5893	5836	5783	5975	5865	49	1760	100	4120	10	1	49069269	2885	32.31	3.15	12	0.12	182.00	1867.00	11150	20220929	-47.26	5180	20230316	13.51	7290	-19.34	20230420	5180	13.51	20230316	11150	-47.26	20220929	5180	13.51	20230316	3.02	N	307750	100	49 억	55218	N	N	29	N	N
5	20230630	131024	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	-20	5	-0.34	279948980	47851	50.36	5840	5940	5810	7650	4130	5890	5850.43	0.11	0	-1736	6003	5946	5893	5836	5783	5975	5865	49	1760	100	4120	10	1	49069269	2880	32.25	3.14	12	0.10	182.00	1867.00	11150	20220929	-47.35	5180	20230316	13.32	7290	-19.48	20230420	5180	13.32	20230316	11150	-47.35	20220929	5180	13.32	20230316	3.02	N	307750	100	49 억	55218	N	N	29	N	N
6	20230630	121021	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	-30	5	-0.51	179734430	30725	32.34	5840	5940	5810	7650	4130	5890	5849.78	0.11	0	-2458	6003	5946	5893	5836	5783	5975	5865	49	1760	100	4120	10	1	49069269	2875	32.20	3.14	12	0.06	182.00	1867.00	11150	20220929	-47.44	5180	20230316	13.13	7290	-19.62	20230420	5180	13.13	20230316	11150	-47.44	20220929	5180	13.13	20230316	3.02	N	307750	100	49 억	55218	N	N	29	N	N
7	20230630	111017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	-10	5	-0.17	169637060	29007	30.53	5840	5940	5810	7650	4130	5890	5848.14	0.11	0	-2454	6003	5946	5893	5836	5783	5975	5865	49	1760	100	4120	10	1	49069269	2885	32.31	3.15	12	0.06	182.00	1867.00	11150	20220929	-47.26	5180	20230316	13.51	7290	-19.34	20230420	5180	13.51	20230316	11150	-47.26	20220929	5180	13.51	20230316	3.02	N	307750	100	49 억	55218	N	N	29	N	N
8	20230630	101024	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	-20	5	-0.34	122606240	20991	22.09	5840	5940	5810	7650	4130	5890	5840.90	0.11	0	-3996	6003	5946	5893	5836	5783	5975	5865	49	1760	100	4120	10	1	49069269	2880	32.25	3.14	12	0.04	182.00	1867.00	11150	20220929	-47.35	5180	20230316	13.32	7290	-19.48	20230420	5180	13.32	20230316	11150	-47.35	20220929	5180	13.32	20230316	3.02	N	307750	100	49 억	55218	N	N	29	N	N
9	20230630	091024	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5900	10	2	0.17	19665810	3363	3.54	5840	5940	5820	7650	4130	5890	5847.70	0.11	0	280	6003	5946	5893	5836	5783	5975	5865	49	1760	100	4120	10	1	49069269	2895	32.42	3.16	12	0.01	182.00	1867.00	11150	20220929	-47.09	5180	20230316	13.90	7290	-19.07	20230420	5180	13.90	20230316	11150	-47.09	20220929	5180	13.90	20230316	3.02	N	307750	100	49 억	55218	N	N	29	N	N
10	20230629	161017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5890	0	3	0.00	550147150	93608	94.13	5860	5950	5840	7650	4130	5890	5877.13	0.12	0	-5025	6070	5980	5930	5840	5790	5955	5815	49	1760	100	4120	10	1	49069269	2890	32.36	3.15	12	0.19	182.00	1867.00	11150	20220929	-47.17	5180	20230316	13.71	7290	-19.20	20230420	5180	13.71	20230316	11150	-47.17	20220929	5180	13.71	20230316	3.02	N	307750	100	49 억	59546	N	N	29	N	N
11	20230629	151018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	-40	5	-0.68	529310360	90064	90.56	5860	5950	5840	7650	4130	5890	5877.05	0.12	0	-5030	6070	5980	5930	5840	5790	5955	5815	49	1760	100	4120	10	1	49069269	2871	32.14	3.13	12	0.18	182.00	1867.00	11150	20220929	-47.53	5180	20230316	12.93	7290	-19.75	20230420	5180	12.93	20230316	11150	-47.53	20220929	5180	12.93	20230316	3.02	N	307750	100	49 억	59546	N	N	0	N	N
12	20230629	141016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5910	20	2	0.34	410926820	69962	70.35	5860	5950	5840	7650	4130	5890	5873.57	0.12	0	-5488	6070	5980	5930	5840	5790	5955	5815	49	1760	100	4120	10	1	49069269	2900	32.47	3.17	12	0.14	182.00	1867.00	11150	20220929	-47.00	5180	20230316	14.09	7290	-18.93	20230420	5180	14.09	20230316	11150	-47.00	20220929	5180	14.09	20230316	3.02	N	307750	100	49 억	59546	N	N	0	N	N
13	20230629	131014	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5920	30	2	0.51	373333730	63583	63.94	5860	5950	5840	7650	4130	5890	5871.60	0.12	0	-5317	6070	5980	5930	5840	5790	5955	5815	49	1760	100	4120	10	1	49069269	2905	32.53	3.17	12	0.13	182.00	1867.00	11150	20220929	-46.91	5180	20230316	14.29	7290	-18.79	20230420	5180	14.29	20230316	11150	-46.91	20220929	5180	14.29	20230316	3.02	N	307750	100	49 억	59546	N	N	0	N	N
14	20230629	121019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	-10	5	-0.17	306457460	52230	52.52	5860	5950	5840	7650	4130	5890	5867.46	0.12	0	-5197	6070	5980	5930	5840	5790	5955	5815	49	1760	100	4120	10	1	49069269	2885	32.31	3.15	12	0.11	182.00	1867.00	11150	20220929	-47.26	5180	20230316	13.51	7290	-19.34	20230420	5180	13.51	20230316	11150	-47.26	20220929	5180	13.51	20230316	3.02	N	307750	100	49 억	59546	N	N	0	N	N
15	20230629	111020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	-40	5	-0.68	263099090	44850	45.10	5860	5950	5840	7650	4130	5890	5866.20	0.12	0	-4487	6070	5980	5930	5840	5790	5955	5815	49	1760	100	4120	10	1	49069269	2871	32.14	3.13	12	0.09	182.00	1867.00	11150	20220929	-47.53	5180	20230316	12.93	7290	-19.75	20230420	5180	12.93	20230316	11150	-47.53	20220929	5180	12.93	20230316	3.02	N	307750	100	49 억	59546	N	N	0	N	N
16	20230629	101022	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5870	-20	5	-0.34	129461920	22067	22.19	5860	5950	5840	7650	4130	5890	5866.77	0.12	0	-1596	6070	5980	5930	5840	5790	5955	5815	49	1760	100	4120	10	1	49069269	2880	32.25	3.14	12	0.04	182.00	1867.00	11150	20220929	-47.35	5180	20230316	13.32	7290	-19.48	20230420	5180	13.32	20230316	11150	-47.35	20220929	5180	13.32	20230316	3.02	N	307750	100	49 억	59546	N	N	0	N	N
17	20230629	090920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5890	0	3	0.00	28945220	4915	4.94	5860	5950	5860	7650	4130	5890	5889.16	0.12	0	-32	6070	5980	5930	5840	5790	5955	5815	49	1760	100	4120	10	1	49069269	2890	32.36	3.15	12	0.01	182.00	1867.00	11150	20220929	-47.17	5180	20230316	13.71	7290	-19.20	20230420	5180	13.71	20230316	11150	-47.17	20220929	5180	13.71	20230316	3.02	N	307750	100	49 억	59546	N	N	0	N	N
18	20230628	161005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5890	-110	5	-1.83	576205090	97000	127.17	6000	6020	5880	7800	4200	6000	5940.48	0.11	0	3649	6093	6046	6003	5956	5913	6070	5980	49	1800	100	4200	10	1	49069269	2890	32.36	3.15	12	0.20	182.00	1867.00	11150	20220929	-47.17	5180	20230316	13.71	7290	-19.20	20230420	5180	13.71	20230316	11150	-47.17	20220929	5180	13.71	20230316	3.05	N	307750	100	49 억	55896	N	N	0	N	N
19	20230628	151012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5900	-100	5	-1.67	526684030	88596	116.15	6000	6020	5890	7800	4200	6000	5944.78	0.11	0	3503	6093	6046	6003	5956	5913	6070	5980	49	1800	100	4200	10	1	49069269	2895	32.42	3.16	12	0.18	182.00	1867.00	11150	20220929	-47.09	5180	20230316	13.90	7290	-19.07	20230420	5180	13.90	20230316	11150	-47.09	20220929	5180	13.90	20230316	3.05	N	307750	100	49 억	55896	N	N	0	N	N
20	20230628	141011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5910	-90	5	-1.50	401418970	67400	88.36	6000	6020	5900	7800	4200	6000	5955.77	0.11	0	5322	6093	6046	6003	5956	5913	6070	5980	49	1800	100	4200	10	1	49069269	2900	32.47	3.17	12	0.14	182.00	1867.00	11150	20220929	-47.00	5180	20230316	14.09	7290	-18.93	20230420	5180	14.09	20230316	11150	-47.00	20220929	5180	14.09	20230316	3.05	N	307750	100	49 억	55896	N	N	0	N	N
21	20230628	131011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5940	-60	5	-1.00	296889400	49716	65.18	6000	6020	5920	7800	4200	6000	5971.71	0.11	0	5326	6093	6046	6003	5956	5913	6070	5980	49	1800	100	4200	10	1	49069269	2915	32.64	3.18	12	0.10	182.00	1867.00	11150	20220929	-46.73	5180	20230316	14.67	7290	-18.52	20230420	5180	14.67	20230316	11150	-46.73	20220929	5180	14.67	20230316	3.05	N	307750	100	49 억	55896	N	N	0	N	N
22	20230628	121023	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5960	-40	5	-0.67	190291490	31771	41.65	6000	6020	5960	7800	4200	6000	5989.47	0.11	0	1337	6093	6046	6003	5956	5913	6070	5980	49	1800	100	4200	10	1	49069269	2925	32.75	3.19	12	0.06	182.00	1867.00	11150	20220929	-46.55	5180	20230316	15.06	7290	-18.24	20230420	5180	15.06	20230316	11150	-46.55	20220929	5180	15.06	20230316	3.05	N	307750	100	49 억	55896	N	N	0	N	N
23	20230628	111018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6000	0	3	0.00	146184340	24393	31.98	6000	6020	5970	7800	4200	6000	5992.88	0.11	0	1337	6093	6046	6003	5956	5913	6070	5980	49	1800	100	4200	10	1	49069269	2944	32.97	3.21	12	0.05	182.00	1867.00	11150	20220929	-46.19	5180	20230316	15.83	7290	-17.70	20230420	5180	15.83	20230316	11150	-46.19	20220929	5180	15.83	20230316	3.05	N	307750	100	49 억	55896	N	N	0	N	N
24	20230628	101018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5990	-10	5	-0.17	87512330	14600	19.14	6000	6020	5980	7800	4200	6000	5994.00	0.11	0	1073	6093	6046	6003	5956	5913	6070	5980	49	1800	100	4200	10	1	49069269	2939	32.91	3.21	12	0.03	182.00	1867.00	11150	20220929	-46.28	5180	20230316	15.64	7290	-17.83	20230420	5180	15.64	20230316	11150	-46.28	20220929	5180	15.64	20230316	3.05	N	307750	100	49 억	55896	N	N	0	N	N
25	20230628	091014	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6000	0	3	0.00	15432810	2572	3.37	6000	6020	5990	7800	4200	6000	6000.31	0.11	0	-1495	6093	6046	6003	5956	5913	6070	5980	49	1800	100	4200	10	1	49069269	2944	32.97	3.21	12	0.01	182.00	1867.00	11150	20220929	-46.19	5180	20230316	15.83	7290	-17.70	20230420	5180	15.83	20230316	11150	-46.19	20220929	5180	15.83	20230316	3.05	N	307750	100	49 억	55896	N	N	0	N	N
26	20230627	161013	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6000	-20	5	-0.33	441157630	73513	57.20	5960	6050	5960	7820	4220	6020	6001.10	0.13	0	-7041	6180	6100	5970	5890	5760	6140	5930	49	1800	100	4210	10	1	49069269	2944	32.97	3.21	12	0.15	182.00	1867.00	11150	20220929	-46.19	5180	20230316	15.83	7290	-17.70	20230420	5180	15.83	20230316	11150	-46.19	20220929	5180	15.83	20230316	3.09	N	307750	100	49 억	63054	N	N	0	N	N
27	20230627	151022	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5970	-50	5	-0.83	421369860	70214	54.63	5960	6050	5960	7820	4220	6020	6001.22	0.13	0	-6359	6180	6100	5970	5890	5760	6140	5930	49	1800	100	4210	10	1	49069269	2929	32.80	3.20	12	0.14	182.00	1867.00	11150	20220929	-46.46	5180	20230316	15.25	7290	-18.11	20230420	5180	15.25	20230316	11150	-46.46	20220929	5180	15.25	20230316	3.09	N	307750	100	49 억	63054	N	N	0	N	N
28	20230627	141031	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5960	-60	5	-1.00	397868190	66287	51.58	5960	6050	5960	7820	4220	6020	6002.21	0.13	0	-5483	6180	6100	5970	5890	5760	6140	5930	49	1800	100	4210	10	1	49069269	2925	32.75	3.19	12	0.14	182.00	1867.00	11150	20220929	-46.55	5180	20230316	15.06	7290	-18.24	20230420	5180	15.06	20230316	11150	-46.55	20220929	5180	15.06	20230316	3.09	N	307750	100	49 억	63054	N	N	0	N	N
29	20230627	131028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6000	-20	5	-0.33	341284030	56818	44.21	5960	6050	5960	7820	4220	6020	6006.62	0.13	0	-4592	6180	6100	5970	5890	5760	6140	5930	49	1800	100	4210	10	1	49069269	2944	32.97	3.21	12	0.12	182.00	1867.00	11150	20220929	-46.19	5180	20230316	15.83	7290	-17.70	20230420	5180	15.83	20230316	11150	-46.19	20220929	5180	15.83	20230316	3.09	N	307750	100	49 억	63054	N	N	0	N	N
30	20230627	121028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5990	-30	5	-0.50	286201520	47609	37.04	5960	6050	5960	7820	4220	6020	6011.50	0.13	0	-3834	6180	6100	5970	5890	5760	6140	5930	49	1800	100	4210	10	1	49069269	2939	32.91	3.21	12	0.10	182.00	1867.00	11150	20220929	-46.28	5180	20230316	15.64	7290	-17.83	20230420	5180	15.64	20230316	11150	-46.28	20220929	5180	15.64	20230316	3.09	N	307750	100	49 억	63054	N	N	0	N	N
31	20230627	111039	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6030	10	2	0.17	241142530	40084	31.19	5960	6050	5960	7820	4220	6020	6015.93	0.13	0	-2811	6180	6100	5970	5890	5760	6140	5930	49	1800	100	4210	10	1	49069269	2959	33.13	3.23	12	0.08	182.00	1867.00	11150	20220929	-45.92	5180	20230316	16.41	7290	-17.28	20230420	5180	16.41	20230316	11150	-45.92	20220929	5180	16.41	20230316	3.09	N	307750	100	49 억	63054	N	N	0	N	N
32	20230627	101007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6030	10	2	0.17	169323670	28120	21.88	5960	6050	5960	7820	4220	6020	6021.47	0.13	0	435	6180	6100	5970	5890	5760	6140	5930	49	1800	100	4210	10	1	49069269	2959	33.13	3.23	12	0.06	182.00	1867.00	11150	20220929	-45.92	5180	20230316	16.41	7290	-17.28	20230420	5180	16.41	20230316	11150	-45.92	20220929	5180	16.41	20230316	3.09	N	307750	100	49 억	63054	N	N	0	N	N
33	20230627	091012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6030	10	2	0.17	34867520	5798	4.51	5960	6050	5960	7820	4220	6020	6013.72	0.13	0	-722	6180	6100	5970	5890	5760	6140	5930	49	1800	100	4210	10	1	49069269	2959	33.13	3.23	12	0.01	182.00	1867.00	11150	20220929	-45.92	5180	20230316	16.41	7290	-17.28	20230420	5180	16.41	20230316	11150	-45.92	20220929	5180	16.41	20230316	3.09	N	307750	100	49 억	63054	N	N	0	N	N
34	20230626	161012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6020	170	2	2.91	766072820	127975	98.94	5850	6050	5840	7600	4100	5850	5984.65	0.11	0	7548	6123	5986	5903	5766	5683	6055	5835	49	1750	100	4090	10	1	49069269	2954	33.08	3.22	12	0.26	182.00	1867.00	11150	20220929	-46.01	5180	20230316	16.22	7290	-17.42	20230420	5180	16.22	20230316	11150	-46.01	20220929	5180	16.22	20230316	3.09	N	307750	100	49 억	55507	N	N	24	N	N
35	20230626	151018	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6000	150	2	2.56	699107650	116845	90.33	5850	6050	5840	7600	4100	5850	5983.21	0.11	0	7864	6123	5986	5903	5766	5683	6055	5835	49	1750	100	4090	10	1	49069269	2944	32.97	3.21	12	0.24	182.00	1867.00	11150	20220929	-46.19	5180	20230316	15.83	7290	-17.70	20230420	5180	15.83	20230316	11150	-46.19	20220929	5180	15.83	20230316	3.09	N	307750	100	49 억	55507	N	N	24	N	N
36	20230626	141017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5990	140	2	2.39	621109650	103845	80.28	5850	6050	5840	7600	4100	5850	5981.12	0.11	0	7904	6123	5986	5903	5766	5683	6055	5835	49	1750	100	4090	10	1	49069269	2939	32.91	3.21	12	0.21	182.00	1867.00	11150	20220929	-46.28	5180	20230316	15.64	7290	-17.83	20230420	5180	15.64	20230316	11150	-46.28	20220929	5180	15.64	20230316	3.09	N	307750	100	49 억	55507	N	N	24	N	N
37	20230626	121012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5960	110	2	1.88	532566670	89066	68.86	5850	6050	5840	7600	4100	5850	5979.46	0.11	0	8875	6123	5986	5903	5766	5683	6055	5835	49	1750	100	4090	10	1	49069269	2925	32.75	3.19	12	0.18	182.00	1867.00	11150	20220929	-46.55	5180	20230316	15.06	7290	-18.24	20230420	5180	15.06	20230316	11150	-46.55	20220929	5180	15.06	20230316	3.09	N	307750	100	49 억	55507	N	N	24	N	N
38	20230626	111012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6010	160	2	2.74	476983310	79790	61.68	5850	6050	5840	7600	4100	5850	5977.98	0.11	0	8387	6123	5986	5903	5766	5683	6055	5835	49	1750	100	4090	10	1	49069269	2949	33.02	3.22	12	0.16	182.00	1867.00	11150	20220929	-46.10	5180	20230316	16.02	7290	-17.56	20230420	5180	16.02	20230316	11150	-46.10	20220929	5180	16.02	20230316	3.09	N	307750	100	49 억	55507	N	N	24	N	N
39	20230626	101010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5990	140	2	2.39	210679150	35611	27.53	5850	6000	5840	7600	4100	5850	5916.13	0.11	0	7647	6123	5986	5903	5766	5683	6055	5835	49	1750	100	4090	10	1	49069269	2939	32.91	3.21	12	0.07	182.00	1867.00	11150	20220929	-46.28	5180	20230316	15.64	7290	-17.83	20230420	5180	15.64	20230316	11150	-46.28	20220929	5180	15.64	20230316	3.09	N	307750	100	49 억	55507	N	N	24	N	N
40	20230626	091015	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5890	40	2	0.68	25594640	4368	3.38	5850	5900	5850	7600	4100	5850	5859.58	0.11	0	-1823	6123	5986	5903	5766	5683	6055	5835	49	1750	100	4090	10	1	49069269	2890	32.36	3.15	12	0.01	182.00	1867.00	11150	20220929	-47.17	5180	20230316	13.71	7290	-19.20	20230420	5180	13.71	20230316	11150	-47.17	20220929	5180	13.71	20230316	3.09	N	307750	100	49 억	55507	N	N	24	N	N
41	20230623	185319	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5850	30	2	0.52	767624270	129352	83.85	5820	6040	5820	7560	4080	5820	5937.95	0.11	1396	1123	6000	5910	5850	5760	5700	5880	5730	49	1740	100	4070	10	1	49069269	2871	32.14	3.13	12	0.26	182.00	1867.00	11150	20220929	-47.53	5180	20230316	12.93	7290	-19.75	20230420	5180	12.93	20230316	11150	-47.53	20220929	5180	12.93	20230316	3.11	N	307750	100	49 억	55507	N	N	24	N	N
42	20230623	140818	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	60	2	1.03	628289340	105564	68.43	5820	6040	5820	7560	4080	5820	5951.74	0.11	0	2879	6000	5910	5850	5760	5700	5880	5730	49	1740	100	4070	10	1	49069269	2885	32.31	3.15	12	0.22	182.00	1867.00	11150	20220929	-47.26	5180	20230316	13.51	7290	-19.34	20230420	5180	13.51	20230316	11150	-47.26	20220929	5180	13.51	20230316	3.11	N	307750	100	49 억	54111	N	N	5	N	N
43	20230622	160341	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5820	-100	5	-1.69	896127850	153453	150.23	5900	5940	5790	7690	4150	5920	5839.81	0.11	0	-784	6040	5980	5950	5890	5860	5965	5875	49	1770	100	4140	10	1	49069269	2856	31.98	3.12	12	0.31	182.00	1867.00	11150	20220929	-47.80	5180	20230316	12.36	7290	-20.16	20230420	5180	12.36	20230316	11150	-47.80	20220929	5180	12.36	20230316	3.14	N	307750	100	49 억	54884	N	N	5	N	N
44	20230622	150444	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5820	-100	5	-1.69	792000200	135523	132.68	5900	5940	5790	7690	4150	5920	5844.03	0.11	0	-627	6040	5980	5950	5890	5860	5965	5875	49	1770	100	4140	10	1	49069269	2856	31.98	3.12	12	0.28	182.00	1867.00	11150	20220929	-47.80	5180	20230316	12.36	7290	-20.16	20230420	5180	12.36	20230316	11150	-47.80	20220929	5180	12.36	20230316	3.14	N	307750	100	49 억	54884	N	N	18	N	N
45	20230622	140250	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5840	-80	5	-1.35	538568620	91901	89.97	5900	5940	5820	7690	4150	5920	5860.31	0.11	0	-347	6040	5980	5950	5890	5860	5965	5875	49	1770	100	4140	10	1	49069269	2866	32.09	3.13	12	0.19	182.00	1867.00	11150	20220929	-47.62	5180	20230316	12.74	7290	-19.89	20230420	5180	12.74	20230316	11150	-47.62	20220929	5180	12.74	20230316	3.14	N	307750	100	49 억	54884	N	N	18	N	N
46	20230622	130137	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5860	-60	5	-1.01	411099210	70054	68.58	5900	5940	5830	7690	4150	5920	5868.32	0.11	0	-321	6040	5980	5950	5890	5860	5965	5875	49	1770	100	4140	10	1	49069269	2875	32.20	3.14	12	0.14	182.00	1867.00	11150	20220929	-47.44	5180	20230316	13.13	7290	-19.62	20230420	5180	13.13	20230316	11150	-47.44	20220929	5180	13.13	20230316	3.14	N	307750	100	49 억	54884	N	N	18	N	N
47	20230622	120507	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	-40	5	-0.68	205025950	34805	34.07	5900	5940	5840	7690	4150	5920	5890.70	0.11	0	-240	6040	5980	5950	5890	5860	5965	5875	49	1770	100	4140	10	1	49069269	2885	32.31	3.15	12	0.07	182.00	1867.00	11150	20220929	-47.26	5180	20230316	13.51	7290	-19.34	20230420	5180	13.51	20230316	11150	-47.26	20220929	5180	13.51	20230316	3.14	N	307750	100	49 억	54884	N	N	18	N	N
48	20230622	110140	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5890	-30	5	-0.51	158140010	26834	26.27	5900	5940	5840	7690	4150	5920	5893.27	0.11	0	729	6040	5980	5950	5890	5860	5965	5875	49	1770	100	4140	10	1	49069269	2890	32.36	3.15	12	0.05	182.00	1867.00	11150	20220929	-47.17	5180	20230316	13.71	7290	-19.20	20230420	5180	13.71	20230316	11150	-47.17	20220929	5180	13.71	20230316	3.14	N	307750	100	49 억	54884	N	N	18	N	N
49	20230622	100540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5880	-40	5	-0.68	110277250	18740	18.35	5900	5930	5840	7690	4150	5920	5884.59	0.11	0	933	6040	5980	5950	5890	5860	5965	5875	49	1770	100	4140	10	1	49069269	2885	32.31	3.15	12	0.04	182.00	1867.00	11150	20220929	-47.26	5180	20230316	13.51	7290	-19.34	20230420	5180	13.51	20230316	11150	-47.26	20220929	5180	13.51	20230316	3.14	N	307750	100	49 억	54884	N	N	18	N	N
50	20230622	090754	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5920	0	3	0.00	12230100	2075	2.03	5900	5930	5840	7690	4150	5920	5894.02	0.11	0	-553	6040	5980	5950	5890	5860	5965	5875	49	1770	100	4140	10	1	49069269	2905	32.53	3.17	12	0.00	182.00	1867.00	11150	20220929	-46.91	5180	20230316	14.29	7290	-18.79	20230420	5180	14.29	20230316	11150	-46.91	20220929	5180	14.29	20230316	3.14	N	307750	100	49 억	54884	N	N	18	N	N
51	20230621	160709	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5920	-100	5	-1.66	604847100	101628	160.43	6000	6010	5920	7820	4220	6020	5951.69	0.12	0	-5079	6106	6062	6026	5982	5946	6045	5965	49	1800	100	4210	10	1	49069269	2905	32.53	3.17	12	0.21	182.00	1867.00	11150	20220929	-46.91	5180	20230316	14.29	7290	-18.79	20230420	5180	14.29	20230316	11150	-46.91	20220929	5180	14.29	20230316	3.16	N	307750	100	49 억	60080	N	N	18	N	N
52	20230621	151035	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5940	-80	5	-1.33	551598070	92640	146.24	6000	6010	5920	7820	4220	6020	5954.21	0.12	0	-4780	6106	6062	6026	5982	5946	6045	5965	49	1800	100	4210	10	1	49069269	2915	32.64	3.18	12	0.19	182.00	1867.00	11150	20220929	-46.73	5180	20230316	14.67	7290	-18.52	20230420	5180	14.67	20230316	11150	-46.73	20220929	5180	14.67	20230316	3.16	N	307750	100	49 억	60080	N	N	0	N	N
53	20230621	140515	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5940	-80	5	-1.33	441669970	74100	116.98	6000	6010	5940	7820	4220	6020	5960.46	0.12	0	-4267	6106	6062	6026	5982	5946	6045	5965	49	1800	100	4210	10	1	49069269	2915	32.64	3.18	12	0.15	182.00	1867.00	11150	20220929	-46.73	5180	20230316	14.67	7290	-18.52	20230420	5180	14.67	20230316	11150	-46.73	20220929	5180	14.67	20230316	3.16	N	307750	100	49 억	60080	N	N	0	N	N
54	20230621	130204	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5970	-50	5	-0.83	369145020	61925	97.76	6000	6010	5940	7820	4220	6020	5961.16	0.12	0	-1932	6106	6062	6026	5982	5946	6045	5965	49	1800	100	4210	10	1	49069269	2929	32.80	3.20	12	0.13	182.00	1867.00	11150	20220929	-46.46	5180	20230316	15.25	7290	-18.11	20230420	5180	15.25	20230316	11150	-46.46	20220929	5180	15.25	20230316	3.16	N	307750	100	49 억	60080	N	N	0	N	N
55	20230621	120426	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5960	-60	5	-1.00	324877760	54483	86.01	6000	6010	5940	7820	4220	6020	5962.92	0.12	0	-1426	6106	6062	6026	5982	5946	6045	5965	49	1800	100	4210	10	1	49069269	2925	32.75	3.19	12	0.11	182.00	1867.00	11150	20220929	-46.55	5180	20230316	15.06	7290	-18.24	20230420	5180	15.06	20230316	11150	-46.55	20220929	5180	15.06	20230316	3.16	N	307750	100	49 억	60080	N	N	0	N	N
56	20230621	111028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5980	-40	5	-0.66	292579620	49057	77.44	6000	6010	5940	7820	4220	6020	5964.07	0.12	0	-486	6106	6062	6026	5982	5946	6045	5965	49	1800	100	4210	10	1	49069269	2934	32.86	3.20	12	0.10	182.00	1867.00	11150	20220929	-46.37	5180	20230316	15.44	7290	-17.97	20230420	5180	15.44	20230316	11150	-46.37	20220929	5180	15.44	20230316	3.16	N	307750	100	49 억	60080	N	N	0	N	N
57	20230621	100517	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5980	-40	5	-0.66	158923550	26609	42.01	6000	6010	5960	7820	4220	6020	5972.55	0.12	0	370	6106	6062	6026	5982	5946	6045	5965	49	1800	100	4210	10	1	49069269	2934	32.86	3.20	12	0.05	182.00	1867.00	11150	20220929	-46.37	5180	20230316	15.44	7290	-17.97	20230420	5180	15.44	20230316	11150	-46.37	20220929	5180	15.44	20230316	3.16	N	307750	100	49 억	60080	N	N	0	N	N
58	20230621	090102	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6000	-20	5	-0.33	5838000	973	1.54	6000	6000	6000	7820	4220	6020	6000.00	0.12	0	-95	6106	6062	6026	5982	5946	6045	5965	49	1800	100	4210	10	1	49069269	2944	32.97	3.21	12	0.00	182.00	1867.00	11150	20220929	-46.19	5180	20230316	15.83	7290	-17.70	20230420	5180	15.83	20230316	11150	-46.19	20220929	5180	15.83	20230316	3.16	N	307750	100	49 억	60080	N	N	0	N	N
59	20230620	160133	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6020	-50	5	-0.82	377939000	62692	68.69	6050	6070	5990	7890	4250	6070	6028.58	0.12	0	2022	6136	6102	6046	6012	5956	6120	6030	49	1820	100	4240	10	1	49069269	2954	33.08	3.22	12	0.13	182.00	1867.00	11150	20220929	-46.01	5180	20230316	16.22	7290	-17.42	20230420	5180	16.22	20230316	11150	-46.01	20220929	5180	16.22	20230316	3.12	N	307750	100	49 억	58058	N	N	2	N	N
60	20230620	150721	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6020	-50	5	-0.82	339136990	56254	61.64	6050	6070	5990	7890	4250	6070	6028.67	0.12	0	2046	6136	6102	6046	6012	5956	6120	6030	49	1820	100	4240	10	1	49069269	2954	33.08	3.22	12	0.11	182.00	1867.00	11150	20220929	-46.01	5180	20230316	16.22	7290	-17.42	20230420	5180	16.22	20230316	11150	-46.01	20220929	5180	16.22	20230316	3.12	N	307750	100	49 억	58058	N	N	2	N	N
61	20230620	140419	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6020	-50	5	-0.82	310073760	51423	56.35	6050	6070	5990	7890	4250	6070	6029.87	0.12	0	2047	6136	6102	6046	6012	5956	6120	6030	49	1820	100	4240	10	1	49069269	2954	33.08	3.22	12	0.10	182.00	1867.00	11150	20220929	-46.01	5180	20230316	16.22	7290	-17.42	20230420	5180	16.22	20230316	11150	-46.01	20220929	5180	16.22	20230316	3.12	N	307750	100	49 억	58058	N	N	2	N	N
62	20230620	130739	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6030	-40	5	-0.66	270571090	44861	49.16	6050	6070	5990	7890	4250	6070	6031.32	0.12	0	2017	6136	6102	6046	6012	5956	6120	6030	49	1820	100	4240	10	1	49069269	2959	33.13	3.23	12	0.09	182.00	1867.00	11150	20220929	-45.92	5180	20230316	16.41	7290	-17.28	20230420	5180	16.41	20230316	11150	-45.92	20220929	5180	16.41	20230316	3.12	N	307750	100	49 억	58058	N	N	2	N	N
63	20230620	120612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6020	-50	5	-0.82	242753470	40245	44.10	6050	6070	5990	7890	4250	6070	6031.89	0.12	0	2128	6136	6102	6046	6012	5956	6120	6030	49	1820	100	4240	10	1	49069269	2954	33.08	3.22	12	0.08	182.00	1867.00	11150	20220929	-46.01	5180	20230316	16.22	7290	-17.42	20230420	5180	16.22	20230316	11150	-46.01	20220929	5180	16.22	20230316	3.12	N	307750	100	49 억	58058	N	N	2	N	N
64	20230620	110924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6050	-20	5	-0.33	215448360	35713	39.13	6050	6070	5990	7890	4250	6070	6032.77	0.12	0	1989	6136	6102	6046	6012	5956	6120	6030	49	1820	100	4240	10	1	49069269	2969	33.24	3.24	12	0.07	182.00	1867.00	11150	20220929	-45.74	5180	20230316	16.80	7290	-17.01	20230420	5180	16.80	20230316	11150	-45.74	20220929	5180	16.80	20230316	3.12	N	307750	100	49 억	58058	N	N	2	N	N
65	20230620	100243	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6050	-20	5	-0.33	101209090	16723	18.32	6050	6070	6030	7890	4250	6070	6052.09	0.12	0	848	6136	6102	6046	6012	5956	6120	6030	49	1820	100	4240	10	1	49069269	2969	33.24	3.24	12	0.03	182.00	1867.00	11150	20220929	-45.74	5180	20230316	16.80	7290	-17.01	20230420	5180	16.80	20230316	11150	-45.74	20220929	5180	16.80	20230316	3.12	N	307750	100	49 억	58058	N	N	2	N	N
66	20230620	090514	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6040	-30	5	-0.49	18273130	3019	3.31	6050	6070	6040	7890	4250	6070	6052.71	0.12	0	-157	6136	6102	6046	6012	5956	6120	6030	49	1820	100	4240	10	1	49069269	2964	33.19	3.24	12	0.01	182.00	1867.00	11150	20220929	-45.83	5180	20230316	16.60	7290	-17.15	20230420	5180	16.60	20230316	11150	-45.83	20220929	5180	16.60	20230316	3.12	N	307750	100	49 억	58058	N	N	2	N	N
67	20230619	160111	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6070	60	2	1.00	540066470	89671	73.11	6030	6080	5990	7810	4210	6010	6022.74	0.13	0	-3693	6076	6042	6006	5972	5936	6045	5975	49	1800	100	4200	10	1	49069269	2979	33.35	3.25	12	0.18	182.00	1867.00	11150	20220929	-45.56	5180	20230316	17.18	7290	-16.74	20230420	5180	17.18	20230316	11150	-45.56	20220929	5180	17.18	20230316	3.10	N	307750	100	49 억	61760	N	N	2	N	N
68	20230619	151022	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6060	50	2	0.83	497596870	82672	67.40	6030	6080	5990	7810	4210	6010	6018.93	0.13	0	-5004	6076	6042	6006	5972	5936	6045	5975	49	1800	100	4200	10	1	49069269	2974	33.30	3.25	12	0.17	182.00	1867.00	11150	20220929	-45.65	5180	20230316	16.99	7290	-16.87	20230420	5180	16.99	20230316	11150	-45.65	20220929	5180	16.99	20230316	3.10	N	307750	100	49 억	61760	N	N	175	N	N
69	20230619	140149	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6010	0	3	0.00	336585730	56029	45.68	6030	6050	5990	7810	4210	6010	6007.35	0.13	0	-4899	6076	6042	6006	5972	5936	6045	5975	49	1800	100	4200	10	1	49069269	2949	33.02	3.22	12	0.11	182.00	1867.00	11150	20220929	-46.10	5180	20230316	16.02	7290	-17.56	20230420	5180	16.02	20230316	11150	-46.10	20220929	5180	16.02	20230316	3.10	N	307750	100	49 억	61760	N	N	175	N	N
70	20230619	130231	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6010	0	3	0.00	301280440	50159	40.89	6030	6050	5990	7810	4210	6010	6006.51	0.13	0	-5085	6076	6042	6006	5972	5936	6045	5975	49	1800	100	4200	10	1	49069269	2949	33.02	3.22	12	0.10	182.00	1867.00	11150	20220929	-46.10	5180	20230316	16.02	7290	-17.56	20230420	5180	16.02	20230316	11150	-46.10	20220929	5180	16.02	20230316	3.10	N	307750	100	49 억	61760	N	N	175	N	N
71	20230619	120535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6010	0	3	0.00	200040070	33276	27.13	6030	6050	5990	7810	4210	6010	6011.54	0.13	0	-4617	6076	6042	6006	5972	5936	6045	5975	49	1800	100	4200	10	1	49069269	2949	33.02	3.22	12	0.07	182.00	1867.00	11150	20220929	-46.10	5180	20230316	16.02	7290	-17.56	20230420	5180	16.02	20230316	11150	-46.10	20220929	5180	16.02	20230316	3.10	N	307750	100	49 억	61760	N	N	175	N	N
72	20230619	110813	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6010	0	3	0.00	184319970	30660	25.00	6030	6050	5990	7810	4210	6010	6011.74	0.13	0	-4547	6076	6042	6006	5972	5936	6045	5975	49	1800	100	4200	10	1	49069269	2949	33.02	3.22	12	0.06	182.00	1867.00	11150	20220929	-46.10	5180	20230316	16.02	7290	-17.56	20230420	5180	16.02	20230316	11150	-46.10	20220929	5180	16.02	20230316	3.10	N	307750	100	49 억	61760	N	N	175	N	N
73	20230619	100150	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6000	-10	5	-0.17	121991950	20280	16.53	6030	6050	5990	7810	4210	6010	6015.38	0.13	0	-4387	6076	6042	6006	5972	5936	6045	5975	49	1800	100	4200	10	1	49069269	2944	32.97	3.21	12	0.04	182.00	1867.00	11150	20220929	-46.19	5180	20230316	15.83	7290	-17.70	20230420	5180	15.83	20230316	11150	-46.19	20220929	5180	15.83	20230316	3.10	N	307750	100	49 억	61760	N	N	175	N	N
74	20230619	090611	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6050	40	2	0.67	14389700	2384	1.94	6030	6050	6020	7810	4210	6010	6035.95	0.13	0	-1344	6076	6042	6006	5972	5936	6045	5975	49	1800	100	4200	10	1	49069269	2969	33.24	3.24	12	0.00	182.00	1867.00	11150	20220929	-45.74	5180	20230316	16.80	7290	-17.01	20230420	5180	16.80	20230316	11150	-45.74	20220929	5180	16.80	20230316	3.10	N	307750	100	49 억	61760	N	N	175	N	N
75	20230616	161009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6010	10	2	0.17	730382410	121724	106.64	6010	6040	5970	7800	4200	6000	6000.29	0.12	0	1209	6093	6046	5993	5946	5893	6070	5970	49	1800	100	4200	10	1	49069269	2949	33.02	3.22	12	0.25	182.00	1867.00	11150	20220929	-46.10	5180	20230316	16.02	7290	-17.56	20230420	5180	16.02	20230316	11150	-46.10	20220929	5180	16.02	20230316	3.23	N	307750	100	49 억	60742	N	N	175	N	N
76	20230616	150316	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5990	-10	5	-0.17	682505420	113736	99.64	6010	6040	5980	7800	4200	6000	6000.79	0.12	0	893	6093	6046	5993	5946	5893	6070	5970	49	1800	100	4200	10	1	49069269	2939	32.91	3.21	12	0.23	182.00	1867.00	11150	20220929	-46.28	5180	20230316	15.64	7290	-17.83	20230420	5180	15.64	20230316	11150	-46.28	20220929	5180	15.64	20230316	3.23	N	307750	100	49 억	60742	N	N	0	N	N
77	20230616	140705	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5990	-10	5	-0.17	487598050	81186	71.13	6010	6040	5980	7800	4200	6000	6005.94	0.12	0	1563	6093	6046	5993	5946	5893	6070	5970	49	1800	100	4200	10	1	49069269	2939	32.91	3.21	12	0.17	182.00	1867.00	11150	20220929	-46.28	5180	20230316	15.64	7290	-17.83	20230420	5180	15.64	20230316	11150	-46.28	20220929	5180	15.64	20230316	3.23	N	307750	100	49 억	60742	N	N	0	N	N
78	20230616	130257	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6000	0	3	0.00	410017350	68264	59.80	6010	6040	5980	7800	4200	6000	6006.35	0.12	0	2151	6093	6046	5993	5946	5893	6070	5970	49	1800	100	4200	10	1	49069269	2944	32.97	3.21	12	0.14	182.00	1867.00	11150	20220929	-46.19	5180	20230316	15.83	7290	-17.70	20230420	5180	15.83	20230316	11150	-46.19	20220929	5180	15.83	20230316	3.23	N	307750	100	49 억	60742	N	N	0	N	N
79	20230616	120111	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6030	30	2	0.50	294624180	49037	42.96	6010	6040	5980	7800	4200	6000	6008.20	0.12	0	2190	6093	6046	5993	5946	5893	6070	5970	49	1800	100	4200	10	1	49069269	2959	33.13	3.23	12	0.10	182.00	1867.00	11150	20220929	-45.92	5180	20230316	16.41	7290	-17.28	20230420	5180	16.41	20230316	11150	-45.92	20220929	5180	16.41	20230316	3.23	N	307750	100	49 억	60742	N	N	0	N	N
80	20230616	110333	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6000	0	3	0.00	267307950	44498	38.98	6010	6040	5980	7800	4200	6000	6007.19	0.12	0	2805	6093	6046	5993	5946	5893	6070	5970	49	1800	100	4200	10	1	49069269	2944	32.97	3.21	12	0.09	182.00	1867.00	11150	20220929	-46.19	5180	20230316	15.83	7290	-17.70	20230420	5180	15.83	20230316	11150	-46.19	20220929	5180	15.83	20230316	3.23	N	307750	100	49 억	60742	N	N	0	N	N
81	20230616	100846	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6010	10	2	0.17	213046450	35472	31.08	6010	6040	5980	7800	4200	6000	6006.05	0.12	0	2965	6093	6046	5993	5946	5893	6070	5970	49	1800	100	4200	10	1	49069269	2949	33.02	3.22	12	0.07	182.00	1867.00	11150	20220929	-46.10	5180	20230316	16.02	7290	-17.56	20230420	5180	16.02	20230316	11150	-46.10	20220929	5180	16.02	20230316	3.23	N	307750	100	49 억	60742	N	N	0	N	N
82	20230616	090351	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6020	20	2	0.33	26589050	4423	3.87	6010	6040	6010	7800	4200	6000	6011.54	0.12	0	-120	6093	6046	5993	5946	5893	6070	5970	49	1800	100	4200	10	1	49069269	2954	33.08	3.22	12	0.01	182.00	1867.00	11150	20220929	-46.01	5180	20230316	16.22	7290	-17.42	20230420	5180	16.22	20230316	11150	-46.01	20220929	5180	16.22	20230316	3.23	N	307750	100	49 억	60742	N	N	0	N	N
83	20230615	150614	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5990	-10	5	-0.17	617247180	103248	38.18	5970	6040	5940	7800	4200	6000	5978.30	0.15	0	-10643	6286	6142	5986	5842	5686	6215	5915	49	1800	100	4200	10	1	49069269	2939	32.91	3.21	12	0.21	182.00	1867.00	11150	20220929	-46.28	5180	20230316	15.64	7290	-17.83	20230420	5180	15.64	20230316	11150	-46.28	20220929	5180	15.64	20230316	3.08	N	307750	100	49 억	71936	N	N	0	N	N
84	20230615	140535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6000	0	3	0.00	508437550	85064	31.46	5970	6040	5940	7800	4200	6000	5977.12	0.15	0	-9092	6286	6142	5986	5842	5686	6215	5915	49	1800	100	4200	10	1	49069269	2944	32.97	3.21	12	0.17	182.00	1867.00	11150	20220929	-46.19	5180	20230316	15.83	7290	-17.70	20230420	5180	15.83	20230316	11150	-46.19	20220929	5180	15.83	20230316	3.08	N	307750	100	49 억	71936	N	N	0	N	N
85	20230615	131024	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5970	-30	5	-0.50	369655600	61819	22.86	5970	6040	5940	7800	4200	6000	5979.64	0.15	0	-7426	6286	6142	5986	5842	5686	6215	5915	49	1800	100	4200	10	1	49069269	2929	32.80	3.20	12	0.13	182.00	1867.00	11150	20220929	-46.46	5180	20230316	15.25	7290	-18.11	20230420	5180	15.25	20230316	11150	-46.46	20220929	5180	15.25	20230316	3.08	N	307750	100	49 억	71936	N	N	0	N	N
86	20230615	120638	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5980	-20	5	-0.33	337497920	56438	20.87	5970	6040	5940	7800	4200	6000	5979.98	0.15	0	-6630	6286	6142	5986	5842	5686	6215	5915	49	1800	100	4200	10	1	49069269	2934	32.86	3.20	12	0.12	182.00	1867.00	11150	20220929	-46.37	5180	20230316	15.44	7290	-17.97	20230420	5180	15.44	20230316	11150	-46.37	20220929	5180	15.44	20230316	3.08	N	307750	100	49 억	71936	N	N	0	N	N
87	20230615	110831	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	5990	-10	5	-0.17	274771050	45944	16.99	5970	6040	5940	7800	4200	6000	5980.56	0.15	0	-5392	6286	6142	5986	5842	5686	6215	5915	49	1800	100	4200	10	1	49069269	2939	32.91	3.21	12	0.09	182.00	1867.00	11150	20220929	-46.28	5180	20230316	15.64	7290	-17.83	20230420	5180	15.64	20230316	11150	-46.28	20220929	5180	15.64	20230316	3.08	N	307750	100	49 억	71936	N	N	0	N	N
88	20230611	184638	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	6300	-260	5	-3.96	3173481660	489933	289.98	6560	6680	6290	8520	4600	6560	6481.37	0.36	-38439	-138007	6753	6656	6583	6486	6413	6620	6450	49	1960	100	4590	10	1	49069269	3091	34.62	3.37	12	1.00	182.00	1867.00	11150	20220929	-43.50	5180	20230316	21.62	7290	-13.58	20230420	5180	21.62	20230316	11150	-43.50	20220929	5180	21.62	20230316	2.96	N	307750	100	49 억	177318	N	N	277	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History