KissMeData/086820/price/prices-20230601.csv at 05f4f70f5e76ffbfcd9fb03bf8ed20967601b9e3

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160629	57	100.00	KOSDAQ	제약	N	N	N	N	N	11730	130	2	1.12	117173630	10020	245.05	11320	11860	11320	15080	8120	11600	11693.97	0.55	0	-3196	11866	11732	11636	11502	11406	11685	11455	41	3480	500	7650	10	1	8143426	955	-11.80	2.18	12	0.12	-994.00	5376.00	17200	20220629	-31.80	10350	20221229	13.33	15290	-23.28	20230410	10400	12.79	20230103	17200	-31.80	20220908	10350	13.33	20221229	1.91	N	086820	500	40 억	45191	N	N	0	N	N
3	20230630	150633	57	100.00	KOSDAQ	제약	N	N	N	N	N	11710	110	2	0.95	114411650	9784	239.28	11320	11860	11320	15080	8120	11600	11693.75	0.55	0	-3196	11866	11732	11636	11502	11406	11685	11455	41	3480	500	7650	10	1	8143426	954	-11.78	2.18	12	0.12	-994.00	5376.00	17200	20220629	-31.92	10350	20221229	13.14	15290	-23.41	20230410	10400	12.60	20230103	17200	-31.92	20220908	10350	13.14	20221229	1.91	N	086820	500	40 억	45191	N	N	0	N	N
4	20230630	140631	57	100.00	KOSDAQ	제약	N	N	N	N	N	11730	130	2	1.12	113047220	9667	236.41	11320	11860	11320	15080	8120	11600	11694.14	0.55	0	-3196	11866	11732	11636	11502	11406	11685	11455	41	3480	500	7650	10	1	8143426	955	-11.80	2.18	12	0.12	-994.00	5376.00	17200	20220629	-31.80	10350	20221229	13.33	15290	-23.28	20230410	10400	12.79	20230103	17200	-31.80	20220908	10350	13.33	20221229	1.91	N	086820	500	40 억	45191	N	N	0	N	N
5	20230630	130632	57	100.00	KOSDAQ	제약	N	N	N	N	N	11770	170	2	1.47	103892680	8883	217.24	11320	11860	11320	15080	8120	11600	11695.67	0.55	0	-2942	11866	11732	11636	11502	11406	11685	11455	41	3480	500	7650	10	1	8143426	958	-11.84	2.19	12	0.11	-994.00	5376.00	17200	20220629	-31.57	10350	20221229	13.72	15290	-23.02	20230410	10400	13.17	20230103	17200	-31.57	20220908	10350	13.72	20221229	1.91	N	086820	500	40 억	45191	N	N	0	N	N
6	20230630	120629	57	100.00	KOSDAQ	제약	N	N	N	N	N	11710	110	2	0.95	97396310	8328	203.67	11320	11860	11320	15080	8120	11600	11695.04	0.55	0	-3130	11866	11732	11636	11502	11406	11685	11455	41	3480	500	7650	10	1	8143426	954	-11.78	2.18	12	0.10	-994.00	5376.00	17200	20220629	-31.92	10350	20221229	13.14	15290	-23.41	20230410	10400	12.60	20230103	17200	-31.92	20220908	10350	13.14	20221229	1.91	N	086820	500	40 억	45191	N	N	0	N	N
7	20230630	110632	57	100.00	KOSDAQ	제약	N	N	N	N	N	11860	260	2	2.24	54541800	4709	115.16	11320	11860	11320	15080	8120	11600	11582.46	0.55	0	-68	11866	11732	11636	11502	11406	11685	11455	41	3480	500	7650	10	1	8143426	966	-11.93	2.21	12	0.06	-994.00	5376.00	17200	20220629	-31.05	10350	20221229	14.59	15290	-22.43	20230410	10400	14.04	20230103	17200	-31.05	20220908	10350	14.59	20221229	1.91	N	086820	500	40 억	45191	N	N	0	N	N
8	20230630	100631	57	100.00	KOSDAQ	제약	N	N	N	N	N	11550	-50	5	-0.43	15295560	1333	32.60	11320	11730	11320	15080	8120	11600	11474.54	0.55	0	-417	11866	11732	11636	11502	11406	11685	11455	41	3480	500	7650	10	1	8143426	941	-11.62	2.15	12	0.02	-994.00	5376.00	17200	20220629	-32.85	10350	20221229	11.59	15290	-24.46	20230410	10400	11.06	20230103	17200	-32.85	20220908	10350	11.59	20221229	1.91	N	086820	500	40 억	45191	N	N	0	N	N
9	20230630	090632	57	100.00	KOSDAQ	제약	N	N	N	N	N	11650	50	2	0.43	9476600	832	20.35	11320	11730	11320	15080	8120	11600	11390.14	0.55	0	30	11866	11732	11636	11502	11406	11685	11455	41	3480	500	7650	10	1	8143426	949	-11.72	2.17	12	0.01	-994.00	5376.00	17200	20220629	-32.27	10350	20221229	12.56	15290	-23.81	20230410	10400	12.02	20230103	17200	-32.27	20220908	10350	12.56	20221229	1.91	N	086820	500	40 억	45191	N	N	0	N	N
10	20230629	160632	57	100.00	KOSDAQ	제약	N	N	N	N	N	11600	-130	5	-1.11	47545730	4089	110.72	11770	11770	11540	15240	8220	11730	11627.76	0.57	0	-1092	12010	11870	11760	11620	11510	11940	11690	41	3510	500	7740	10	1	8143426	945	-11.67	2.16	12	0.05	-994.00	5376.00	17200	20220629	-32.56	10350	20221229	12.08	15290	-24.13	20230410	10400	11.54	20230103	17200	-32.56	20220629	10350	12.08	20221229	1.88	N	086820	500	40 억	46282	N	N	0	N	N
11	20230629	150629	57	100.00	KOSDAQ	제약	N	N	N	N	N	11640	-90	5	-0.77	44630690	3838	103.93	11770	11770	11540	15240	8220	11730	11628.63	0.57	0	-1050	12010	11870	11760	11620	11510	11940	11690	41	3510	500	7740	10	1	8143426	948	-11.71	2.17	12	0.05	-994.00	5376.00	17200	20220629	-32.33	10350	20221229	12.46	15290	-23.87	20230410	10400	11.92	20230103	17200	-32.33	20220629	10350	12.46	20221229	1.88	N	086820	500	40 억	46282	N	N	0	N	N
12	20230629	140627	57	100.00	KOSDAQ	제약	N	N	N	N	N	11610	-120	5	-1.02	38413480	3303	89.44	11770	11770	11540	15240	8220	11730	11629.88	0.57	0	-878	12010	11870	11760	11620	11510	11940	11690	41	3510	500	7740	10	1	8143426	945	-11.68	2.16	12	0.04	-994.00	5376.00	17200	20220629	-32.50	10350	20221229	12.17	15290	-24.07	20230410	10400	11.63	20230103	17200	-32.50	20220629	10350	12.17	20221229	1.88	N	086820	500	40 억	46282	N	N	0	N	N
13	20230629	130628	57	100.00	KOSDAQ	제약	N	N	N	N	N	11610	-120	5	-1.02	37531950	3227	87.38	11770	11770	11540	15240	8220	11730	11630.60	0.57	0	-844	12010	11870	11760	11620	11510	11940	11690	41	3510	500	7740	10	1	8143426	945	-11.68	2.16	12	0.04	-994.00	5376.00	17200	20220629	-32.50	10350	20221229	12.17	15290	-24.07	20230410	10400	11.63	20230103	17200	-32.50	20220629	10350	12.17	20221229	1.88	N	086820	500	40 억	46282	N	N	0	N	N
14	20230629	120630	57	100.00	KOSDAQ	제약	N	N	N	N	N	11680	-50	5	-0.43	33599460	2887	78.17	11770	11770	11560	15240	8220	11730	11638.19	0.57	0	-841	12010	11870	11760	11620	11510	11940	11690	41	3510	500	7740	10	1	8143426	951	-11.75	2.17	12	0.04	-994.00	5376.00	17200	20220629	-32.09	10350	20221229	12.85	15290	-23.61	20230410	10400	12.31	20230103	17200	-32.09	20220629	10350	12.85	20221229	1.88	N	086820	500	40 억	46282	N	N	0	N	N
15	20230629	110630	57	100.00	KOSDAQ	제약	N	N	N	N	N	11700	-30	5	-0.26	26183640	2248	60.87	11770	11770	11590	15240	8220	11730	11647.53	0.57	0	-708	12010	11870	11760	11620	11510	11940	11690	41	3510	500	7740	10	1	8143426	953	-11.77	2.18	12	0.03	-994.00	5376.00	17200	20220629	-31.98	10350	20221229	13.04	15290	-23.48	20230410	10400	12.50	20230103	17200	-31.98	20220629	10350	13.04	20221229	1.88	N	086820	500	40 억	46282	N	N	0	N	N
16	20230629	100631	57	100.00	KOSDAQ	제약	N	N	N	N	N	11680	-50	5	-0.43	10807330	929	25.16	11770	11770	11590	15240	8220	11730	11633.29	0.57	0	-316	12010	11870	11760	11620	11510	11940	11690	41	3510	500	7740	10	1	8143426	951	-11.75	2.17	12	0.01	-994.00	5376.00	17200	20220629	-32.09	10350	20221229	12.85	15290	-23.61	20230410	10400	12.31	20230103	17200	-32.09	20220629	10350	12.85	20221229	1.88	N	086820	500	40 억	46282	N	N	0	N	N
17	20230629	090613	57	100.00	KOSDAQ	제약	N	N	N	N	N	11650	-80	5	-0.68	23420	2	0.05	11770	11770	11650	15240	8220	11730	11710.00	0.57	0	-1	12010	11870	11760	11620	11510	11940	11690	41	3510	500	7740	10	1	8143426	949	-11.72	2.17	12	0.00	-994.00	5376.00	17200	20220629	-32.27	10350	20221229	12.56	15290	-23.81	20230410	10400	12.02	20230103	17200	-32.27	20220629	10350	12.56	20221229	1.88	N	086820	500	40 억	46282	N	N	0	N	N
18	20230628	160621	57	100.00	KOSDAQ	제약	N	N	N	N	N	11730	30	2	0.26	43363420	3692	16.67	11700	11900	11650	15210	8190	11700	11745.24	0.57	0	127	12340	12020	11600	11280	10860	11810	11070	41	3510	500	7720	10	1	8143426	955	-11.80	2.18	12	0.05	-994.00	5376.00	17200	20220629	-31.80	10350	20221229	13.33	15290	-23.28	20230410	10400	12.79	20230103	17200	-31.80	20220629	10350	13.33	20221229	1.85	N	086820	500	40 억	46155	N	N	0	N	N
19	20230628	150627	57	100.00	KOSDAQ	제약	N	N	N	N	N	11670	-30	5	-0.26	39558660	3367	15.20	11700	11900	11650	15210	8190	11700	11748.93	0.57	0	125	12340	12020	11600	11280	10860	11810	11070	41	3510	500	7720	10	1	8143426	950	-11.74	2.17	12	0.04	-994.00	5376.00	17200	20220629	-32.15	10350	20221229	12.75	15290	-23.68	20230410	10400	12.21	20230103	17200	-32.15	20220629	10350	12.75	20221229	1.85	N	086820	500	40 억	46155	N	N	0	N	N
20	20230628	140624	57	100.00	KOSDAQ	제약	N	N	N	N	N	11760	60	2	0.51	36517410	3107	14.03	11700	11900	11650	15210	8190	11700	11753.27	0.57	0	205	12340	12020	11600	11280	10860	11810	11070	41	3510	500	7720	10	1	8143426	958	-11.83	2.19	12	0.04	-994.00	5376.00	17200	20220629	-31.63	10350	20221229	13.62	15290	-23.09	20230410	10400	13.08	20230103	17200	-31.63	20220629	10350	13.62	20221229	1.85	N	086820	500	40 억	46155	N	N	0	N	N
21	20230628	130625	57	100.00	KOSDAQ	제약	N	N	N	N	N	11770	70	2	0.60	30061560	2558	11.55	11700	11900	11650	15210	8190	11700	11751.98	0.57	0	208	12340	12020	11600	11280	10860	11810	11070	41	3510	500	7720	10	1	8143426	958	-11.84	2.19	12	0.03	-994.00	5376.00	17200	20220629	-31.57	10350	20221229	13.72	15290	-23.02	20230410	10400	13.17	20230103	17200	-31.57	20220629	10350	13.72	20221229	1.85	N	086820	500	40 억	46155	N	N	0	N	N
22	20230628	120617	57	100.00	KOSDAQ	제약	N	N	N	N	N	11790	90	2	0.77	21391430	1817	8.20	11700	11900	11650	15210	8190	11700	11772.94	0.57	0	196	12340	12020	11600	11280	10860	11810	11070	41	3510	500	7720	10	1	8143426	960	-11.86	2.19	12	0.02	-994.00	5376.00	17200	20220629	-31.45	10350	20221229	13.91	15290	-22.89	20230410	10400	13.37	20230103	17200	-31.45	20220629	10350	13.91	20221229	1.85	N	086820	500	40 억	46155	N	N	0	N	N
23	20230628	110628	57	100.00	KOSDAQ	제약	N	N	N	N	N	11770	70	2	0.60	19152880	1627	7.35	11700	11900	11650	15210	8190	11700	11771.90	0.57	0	204	12340	12020	11600	11280	10860	11810	11070	41	3510	500	7720	10	1	8143426	958	-11.84	2.19	12	0.02	-994.00	5376.00	17200	20220629	-31.57	10350	20221229	13.72	15290	-23.02	20230410	10400	13.17	20230103	17200	-31.57	20220629	10350	13.72	20221229	1.85	N	086820	500	40 억	46155	N	N	0	N	N
24	20230628	100629	57	100.00	KOSDAQ	제약	N	N	N	N	N	11730	30	2	0.26	16523950	1403	6.33	11700	11900	11650	15210	8190	11700	11777.58	0.57	0	173	12340	12020	11600	11280	10860	11810	11070	41	3510	500	7720	10	1	8143426	955	-11.80	2.18	12	0.02	-994.00	5376.00	17200	20220629	-31.80	10350	20221229	13.33	15290	-23.28	20230410	10400	12.79	20230103	17200	-31.80	20220629	10350	13.33	20221229	1.85	N	086820	500	40 억	46155	N	N	0	N	N
25	20230628	090626	57	100.00	KOSDAQ	제약	N	N	N	N	N	11890	190	2	1.62	4723300	402	1.81	11700	11900	11700	15210	8190	11700	11749.50	0.57	0	-25	12340	12020	11600	11280	10860	11810	11070	41	3510	500	7720	10	1	8143426	968	-11.96	2.21	12	0.00	-994.00	5376.00	17200	20220629	-30.87	10350	20221229	14.88	15290	-22.24	20230410	10400	14.33	20230103	17200	-30.87	20220629	10350	14.88	20221229	1.85	N	086820	500	40 억	46155	N	N	0	N	N
26	20230627	160625	57	100.00	KOSDAQ	제약	N	N	N	N	N	11700	-20	5	-0.17	256889850	22037	140.10	11770	11920	11180	15230	8210	11720	11656.51	0.53	0	3215	12133	11926	11813	11606	11493	11870	11550	41	3510	500	7730	10	1	8143426	953	-11.77	2.18	12	0.27	-994.00	5376.00	17200	20220629	-31.98	10350	20221229	13.04	15290	-23.48	20230410	10400	12.50	20230103	17200	-31.98	20220629	10350	13.04	20221229	1.80	N	086820	500	40 억	43178	N	N	0	N	N
27	20230627	150629	57	100.00	KOSDAQ	제약	N	N	N	N	N	11800	80	2	0.68	200746010	17179	109.22	11770	11920	11520	15230	8210	11720	11685.06	0.53	0	2673	12133	11926	11813	11606	11493	11870	11550	41	3510	500	7730	10	1	8143426	961	-11.87	2.19	12	0.21	-994.00	5376.00	17200	20220629	-31.40	10350	20221229	14.01	15290	-22.83	20230410	10400	13.46	20230103	17200	-31.40	20220629	10350	14.01	20221229	1.80	N	086820	500	40 억	43178	N	N	0	N	N
28	20230627	140637	57	100.00	KOSDAQ	제약	N	N	N	N	N	11840	120	2	1.02	188599160	16146	102.65	11770	11920	11520	15230	8210	11720	11680.27	0.53	0	1772	12133	11926	11813	11606	11493	11870	11550	41	3510	500	7730	10	1	8143426	964	-11.91	2.20	12	0.20	-994.00	5376.00	17200	20220629	-31.16	10350	20221229	14.40	15290	-22.56	20230410	10400	13.85	20230103	17200	-31.16	20220629	10350	14.40	20221229	1.80	N	086820	500	40 억	43178	N	N	0	N	N
29	20230627	130635	57	100.00	KOSDAQ	제약	N	N	N	N	N	11720	0	3	0.00	167897970	14386	91.46	11770	11920	11520	15230	8210	11720	11670.10	0.53	0	911	12133	11926	11813	11606	11493	11870	11550	41	3510	500	7730	10	1	8143426	954	-11.79	2.18	12	0.18	-994.00	5376.00	17200	20220629	-31.86	10350	20221229	13.24	15290	-23.35	20230410	10400	12.69	20230103	17200	-31.86	20220629	10350	13.24	20221229	1.80	N	086820	500	40 억	43178	N	N	0	N	N
30	20230627	120637	57	100.00	KOSDAQ	제약	N	N	N	N	N	11680	-40	5	-0.34	143507640	12299	78.19	11770	11920	11520	15230	8210	11720	11667.21	0.53	0	700	12133	11926	11813	11606	11493	11870	11550	41	3510	500	7730	10	1	8143426	951	-11.75	2.17	12	0.15	-994.00	5376.00	17200	20220629	-32.09	10350	20221229	12.85	15290	-23.61	20230410	10400	12.31	20230103	17200	-32.09	20220629	10350	12.85	20221229	1.80	N	086820	500	40 억	43178	N	N	0	N	N
31	20230627	110640	57	100.00	KOSDAQ	제약	N	N	N	N	N	11670	-50	5	-0.43	106703730	9137	58.09	11770	11920	11520	15230	8210	11720	11677.08	0.53	0	692	12133	11926	11813	11606	11493	11870	11550	41	3510	500	7730	10	1	8143426	950	-11.74	2.17	12	0.11	-994.00	5376.00	17200	20220629	-32.15	10350	20221229	12.75	15290	-23.68	20230410	10400	12.21	20230103	17200	-32.15	20220629	10350	12.75	20221229	1.80	N	086820	500	40 억	43178	N	N	0	N	N
32	20230627	100623	57	100.00	KOSDAQ	제약	N	N	N	N	N	11800	80	2	0.68	49369770	4203	26.72	11770	11920	11650	15230	8210	11720	11747.90	0.53	0	185	12133	11926	11813	11606	11493	11870	11550	41	3510	500	7730	10	1	8143426	961	-11.87	2.19	12	0.05	-994.00	5376.00	17200	20220629	-31.40	10350	20221229	14.01	15290	-22.83	20230410	10400	13.46	20230103	17200	-31.40	20220629	10350	14.01	20221229	1.80	N	086820	500	40 억	43178	N	N	0	N	N
33	20230627	090626	57	100.00	KOSDAQ	제약	N	N	N	N	N	11840	120	2	1.02	4999420	425	2.70	11770	11860	11770	15230	8210	11720	11819.03	0.53	0	-2	12133	11926	11813	11606	11493	11870	11550	41	3510	500	7730	10	1	8143426	964	-11.91	2.20	12	0.01	-994.00	5376.00	17200	20220629	-31.16	10350	20221229	14.40	15290	-22.56	20230410	10400	13.85	20230103	17200	-31.16	20220629	10350	14.40	20221229	1.80	N	086820	500	40 억	43178	N	N	0	N	N
34	20230626	160623	57	100.00	KOSDAQ	제약	N	N	N	N	N	11720	-180	5	-1.51	185774700	15714	63.77	11900	12020	11700	15470	8330	11900	11822.43	0.54	0	-1032	12593	12246	12003	11656	11413	12125	11535	41	3570	500	7850	10	1	8143426	954	-11.79	2.18	12	0.19	-994.00	5376.00	17200	20220629	-31.86	10350	20220623	13.24	15290	-23.35	20230410	10400	12.69	20230103	17200	-31.86	20220629	10350	13.24	20221229	1.81	N	086820	500	40 억	44210	N	N	0	N	N
35	20230626	150628	57	100.00	KOSDAQ	제약	N	N	N	N	N	11850	-50	5	-0.42	178939640	15131	61.41	11900	12020	11700	15470	8330	11900	11826.03	0.54	0	-1039	12593	12246	12003	11656	11413	12125	11535	41	3570	500	7850	10	1	8143426	965	-11.92	2.20	12	0.19	-994.00	5376.00	17200	20220629	-31.10	10350	20220623	14.49	15290	-22.50	20230410	10400	13.94	20230103	17200	-31.10	20220629	10350	14.49	20221229	1.81	N	086820	500	40 억	44210	N	N	0	N	N
36	20230626	140628	57	100.00	KOSDAQ	제약	N	N	N	N	N	11960	60	2	0.50	149246980	12624	51.23	11900	12020	11700	15470	8330	11900	11822.48	0.54	0	-1518	12593	12246	12003	11656	11413	12125	11535	41	3570	500	7850	10	1	8143426	974	-12.03	2.22	12	0.16	-994.00	5376.00	17200	20220629	-30.47	10350	20220623	15.56	15290	-21.78	20230410	10400	15.00	20230103	17200	-30.47	20220629	10350	15.56	20221229	1.81	N	086820	500	40 억	44210	N	N	0	N	N
37	20230626	130625	57	100.00	KOSDAQ	제약	N	N	N	N	N	11850	-50	5	-0.42	133965690	11335	46.00	11900	12020	11700	15470	8330	11900	11818.76	0.54	0	-1654	12593	12246	12003	11656	11413	12125	11535	41	3570	500	7850	10	1	8143426	965	-11.92	2.20	12	0.14	-994.00	5376.00	17200	20220629	-31.10	10350	20220623	14.49	15290	-22.50	20230410	10400	13.94	20230103	17200	-31.10	20220629	10350	14.49	20221229	1.81	N	086820	500	40 억	44210	N	N	0	N	N
38	20230626	120625	57	100.00	KOSDAQ	제약	N	N	N	N	N	11790	-110	5	-0.92	88080670	7433	30.17	11900	12020	11790	15470	8330	11900	11849.95	0.54	0	-1381	12593	12246	12003	11656	11413	12125	11535	41	3570	500	7850	10	1	8143426	960	-11.86	2.19	12	0.09	-994.00	5376.00	17200	20220629	-31.45	10350	20220623	13.91	15290	-22.89	20230410	10400	13.37	20230103	17200	-31.45	20220629	10350	13.91	20221229	1.81	N	086820	500	40 억	44210	N	N	0	N	N
39	20230626	110624	57	100.00	KOSDAQ	제약	N	N	N	N	N	11920	20	2	0.17	51689190	4365	17.71	11900	12020	11800	15470	8330	11900	11841.74	0.54	0	-1531	12593	12246	12003	11656	11413	12125	11535	41	3570	500	7850	10	1	8143426	971	-11.99	2.22	12	0.05	-994.00	5376.00	17200	20220629	-30.70	10350	20220623	15.17	15290	-22.04	20230410	10400	14.62	20230103	17200	-30.70	20220629	10350	15.17	20221229	1.81	N	086820	500	40 억	44210	N	N	0	N	N
40	20230626	100624	57	100.00	KOSDAQ	제약	N	N	N	N	N	11950	50	2	0.42	46346000	3915	15.89	11900	12020	11800	15470	8330	11900	11838.06	0.54	0	-1489	12593	12246	12003	11656	11413	12125	11535	41	3570	500	7850	10	1	8143426	973	-12.02	2.22	12	0.05	-994.00	5376.00	17200	20220629	-30.52	10350	20220623	15.46	15290	-21.84	20230410	10400	14.90	20230103	17200	-30.52	20220629	10350	15.46	20221229	1.81	N	086820	500	40 억	44210	N	N	0	N	N
41	20230626	090626	57	100.00	KOSDAQ	제약	N	N	N	N	N	11800	-100	5	-0.84	18220480	1542	6.26	11900	11930	11800	15470	8330	11900	11816.13	0.54	0	-54	12593	12246	12003	11656	11413	12125	11535	41	3570	500	7850	10	1	8143426	961	-11.87	2.19	12	0.02	-994.00	5376.00	17200	20220629	-31.40	10350	20220623	14.01	15290	-22.83	20230410	10400	13.46	20230103	17200	-31.40	20220629	10350	14.01	20221229	1.81	N	086820	500	40 억	44210	N	N	0	N	N
42	20230623	171543	57	100.00	KOSDAQ	제약	N	N	N	N	N	11900	-250	5	-2.06	294779170	24629	126.58	12300	12350	11760	15790	8510	12150	11959.66	0.54	0	195	12596	12372	12156	11932	11716	12265	11825	41	3640	500	8010	10	1	8143426	969	-11.97	2.21	12	0.30	-994.00	5376.00	17200	20220629	-30.81	10350	20220623	14.98	15290	-22.17	20230410	10400	14.42	20230103	17200	-30.81	20220629	10350	14.98	20220623	1.81	N	086820	500	40 억	44015	N	N	0	N	N
43	20230623	140519	57	100.00	KOSDAQ	제약	N	N	N	N	N	11900	-250	5	-2.06	244455440	20388	104.78	12300	12350	11760	15790	8510	12150	11980.34	0.54	0	252	12596	12372	12156	11932	11716	12265	11825	41	3640	500	8010	10	1	8143426	969	-11.97	2.21	12	0.25	-994.00	5376.00	17200	20220629	-30.81	10350	20220623	14.98	15290	-22.17	20230410	10400	14.42	20230103	17200	-30.81	20220629	10350	14.98	20220623	1.81	N	086820	500	40 억	44015	N	N	0	N	N
44	20230622	161019	57	100.00	KOSDAQ	제약	N	N	N	N	N	12150	-110	5	-0.90	234752960	19453	229.32	12180	12380	11940	15930	8590	12260	12063.66	0.54	0	-237	12473	12366	12233	12126	11993	12300	12060	41	3670	500	8090	10	1	8143426	989	-12.22	2.26	12	0.24	-994.00	5376.00	17200	20220629	-29.36	10350	20220623	17.39	15290	-20.54	20230410	10400	16.83	20230103	17200	-29.36	20220629	10350	17.39	20220623	1.81	N	086820	500	40 억	44248	N	N	0	N	N
45	20230622	150903	57	100.00	KOSDAQ	제약	N	N	N	N	N	12150	-110	5	-0.90	213543390	17695	208.59	12180	12380	11950	15930	8590	12260	12063.57	0.54	0	-165	12473	12366	12233	12126	11993	12300	12060	41	3670	500	8090	10	1	8143426	989	-12.22	2.26	12	0.22	-994.00	5376.00	17200	20220629	-29.36	10350	20220623	17.39	15290	-20.54	20230410	10400	16.83	20230103	17200	-29.36	20220629	10350	17.39	20220623	1.81	N	086820	500	40 억	44248	N	N	0	N	N
46	20230622	140720	57	100.00	KOSDAQ	제약	N	N	N	N	N	12130	-130	5	-1.06	157824890	13051	153.85	12180	12380	12000	15930	8590	12260	12087.65	0.54	0	1020	12473	12366	12233	12126	11993	12300	12060	41	3670	500	8090	10	1	8143426	988	-12.20	2.26	12	0.16	-994.00	5376.00	17200	20220629	-29.48	10350	20220623	17.20	15290	-20.67	20230410	10400	16.63	20230103	17200	-29.48	20220629	10350	17.20	20220623	1.81	N	086820	500	40 억	44248	N	N	0	N	N
47	20230622	130239	57	100.00	KOSDAQ	제약	N	N	N	N	N	12070	-190	5	-1.55	147453110	12192	143.72	12180	12380	12000	15930	8590	12260	12088.63	0.54	0	1151	12473	12366	12233	12126	11993	12300	12060	41	3670	500	8090	10	1	8143426	983	-12.14	2.25	12	0.15	-994.00	5376.00	17200	20220629	-29.83	10350	20220623	16.62	15290	-21.06	20230410	10400	16.06	20230103	17200	-29.83	20220629	10350	16.62	20220623	1.81	N	086820	500	40 억	44248	N	N	0	N	N
48	20230622	120908	57	100.00	KOSDAQ	제약	N	N	N	N	N	12190	-70	5	-0.57	91996070	7582	89.38	12180	12380	12000	15930	8590	12260	12126.44	0.54	0	988	12473	12366	12233	12126	11993	12300	12060	41	3670	500	8090	10	1	8143426	993	-12.26	2.27	12	0.09	-994.00	5376.00	17200	20220629	-29.13	10350	20220623	17.78	15290	-20.27	20230410	10400	17.21	20230103	17200	-29.13	20220629	10350	17.78	20220623	1.81	N	086820	500	40 억	44248	N	N	0	N	N
49	20230622	110455	57	100.00	KOSDAQ	제약	N	N	N	N	N	12160	-100	5	-0.82	83429600	6878	81.08	12180	12380	12000	15930	8590	12260	12121.89	0.54	0	1364	12473	12366	12233	12126	11993	12300	12060	41	3670	500	8090	10	1	8143426	990	-12.23	2.26	12	0.08	-994.00	5376.00	17200	20220629	-29.30	10350	20220623	17.49	15290	-20.47	20230410	10400	16.92	20230103	17200	-29.30	20220629	10350	17.49	20220623	1.81	N	086820	500	40 억	44248	N	N	0	N	N
50	20230622	100246	57	100.00	KOSDAQ	제약	N	N	N	N	N	12300	40	2	0.33	30084880	2455	28.94	12180	12380	12170	15930	8590	12260	12253.47	0.54	0	617	12473	12366	12233	12126	11993	12300	12060	41	3670	500	8090	10	1	8143426	1002	-12.37	2.29	12	0.03	-994.00	5376.00	17200	20220629	-28.49	10350	20220623	18.84	15290	-19.56	20230410	10400	18.27	20230103	17200	-28.49	20220629	10350	18.84	20220623	1.81	N	086820	500	40 억	44248	N	N	0	N	N
51	20230622	090809	57	100.00	KOSDAQ	제약	N	N	N	N	N	12170	-90	5	-0.73	7053620	576	6.79	12180	12260	12170	15930	8590	12260	12213.75	0.54	0	-89	12473	12366	12233	12126	11993	12300	12060	41	3670	500	8090	10	1	8143426	991	-12.24	2.26	12	0.01	-994.00	5376.00	17200	20220629	-29.24	10350	20220623	17.58	15290	-20.41	20230410	10400	17.02	20230103	17200	-29.24	20220629	10350	17.58	20220623	1.81	N	086820	500	40 억	44248	N	N	0	N	N
52	20230621	160524	57	100.00	KOSDAQ	제약	N	N	N	N	N	12260	-50	5	-0.41	103463320	8483	275.51	12290	12340	12100	16000	8620	12310	12196.55	0.55	0	-589	12450	12380	12280	12210	12110	12415	12245	41	3690	500	8120	10	1	8143426	998	-12.33	2.28	12	0.10	-994.00	5376.00	17200	20220629	-28.72	10350	20220623	18.45	15290	-19.82	20230410	10400	17.88	20230103	17200	-28.72	20220629	10350	18.45	20220623	1.81	N	086820	500	40 억	44940	N	N	1	N	N
53	20230621	150524	57	100.00	KOSDAQ	제약	N	N	N	N	N	12230	-80	5	-0.65	94288050	7732	251.12	12290	12340	12100	16000	8620	12310	12194.52	0.55	0	-545	12450	12380	12280	12210	12110	12415	12245	41	3690	500	8120	10	1	8143426	996	-12.30	2.27	12	0.09	-994.00	5376.00	17200	20220629	-28.90	10350	20220623	18.16	15290	-20.01	20230410	10400	17.60	20230103	17200	-28.90	20220629	10350	18.16	20220623	1.81	N	086820	500	40 억	44940	N	N	1	N	N
54	20230621	140350	57	100.00	KOSDAQ	제약	N	N	N	N	N	12220	-90	5	-0.73	64000520	5239	170.15	12290	12340	12120	16000	8620	12310	12216.17	0.55	0	-537	12450	12380	12280	12210	12110	12415	12245	41	3690	500	8120	10	1	8143426	995	-12.29	2.27	12	0.06	-994.00	5376.00	17200	20220629	-28.95	10350	20220623	18.07	15290	-20.08	20230410	10400	17.50	20230103	17200	-28.95	20220629	10350	18.07	20220623	1.81	N	086820	500	40 억	44940	N	N	1	N	N
55	20230621	130441	57	100.00	KOSDAQ	제약	N	N	N	N	N	12250	-60	5	-0.49	33234630	2718	88.28	12290	12340	12180	16000	8620	12310	12227.60	0.55	0	-542	12450	12380	12280	12210	12110	12415	12245	41	3690	500	8120	10	1	8143426	998	-12.32	2.28	12	0.03	-994.00	5376.00	17200	20220629	-28.78	10350	20220623	18.36	15290	-19.88	20230410	10400	17.79	20230103	17200	-28.78	20220629	10350	18.36	20220623	1.81	N	086820	500	40 억	44940	N	N	1	N	N
56	20230621	120514	57	100.00	KOSDAQ	제약	N	N	N	N	N	12240	-70	5	-0.57	31213450	2553	82.92	12290	12340	12180	16000	8620	12310	12226.18	0.55	0	-584	12450	12380	12280	12210	12110	12415	12245	41	3690	500	8120	10	1	8143426	997	-12.31	2.28	12	0.03	-994.00	5376.00	17200	20220629	-28.84	10350	20220623	18.26	15290	-19.95	20230410	10400	17.69	20230103	17200	-28.84	20220629	10350	18.26	20220623	1.81	N	086820	500	40 억	44940	N	N	1	N	N
57	20230621	110605	57	100.00	KOSDAQ	제약	N	N	N	N	N	12190	-120	5	-0.97	19244350	1575	51.15	12290	12340	12180	16000	8620	12310	12218.63	0.55	0	-368	12450	12380	12280	12210	12110	12415	12245	41	3690	500	8120	10	1	8143426	993	-12.26	2.27	12	0.02	-994.00	5376.00	17200	20220629	-29.13	10350	20220623	17.78	15290	-20.27	20230410	10400	17.21	20230103	17200	-29.13	20220629	10350	17.78	20220623	1.81	N	086820	500	40 억	44940	N	N	1	N	N
58	20230621	100848	57	100.00	KOSDAQ	제약	N	N	N	N	N	12240	-70	5	-0.57	17180740	1406	45.66	12290	12340	12180	16000	8620	12310	12219.59	0.55	0	-363	12450	12380	12280	12210	12110	12415	12245	41	3690	500	8120	10	1	8143426	997	-12.31	2.28	12	0.02	-994.00	5376.00	17200	20220629	-28.84	10350	20220623	18.26	15290	-19.95	20230410	10400	17.69	20230103	17200	-28.84	20220629	10350	18.26	20220623	1.81	N	086820	500	40 억	44940	N	N	1	N	N
59	20230621	090453	57	100.00	KOSDAQ	제약	N	N	N	N	N	12220	-90	5	-0.73	711510	58	1.88	12290	12330	12220	16000	8620	12310	12267.41	0.55	0	-1	12450	12380	12280	12210	12110	12415	12245	41	3690	500	8120	10	1	8143426	995	-12.29	2.27	12	0.00	-994.00	5376.00	17200	20220629	-28.95	10350	20220623	18.07	15290	-20.08	20230410	10400	17.50	20230103	17200	-28.95	20220629	10350	18.07	20220623	1.81	N	086820	500	40 억	44940	N	N	1	N	N
60	20230620	160652	57	100.00	KOSDAQ	제약	N	N	N	N	N	12310	30	2	0.24	37739820	3075	42.37	12280	12350	12180	15960	8600	12280	12273.11	0.55	0	-25	12840	12560	12420	12140	12000	12490	12070	41	3680	500	8100	10	1	8143426	1002	-12.38	2.29	12	0.04	-994.00	5376.00	17200	20220629	-28.43	10350	20220623	18.94	15290	-19.49	20230410	10400	18.37	20230103	17200	-28.43	20220629	10350	18.94	20220623	1.82	N	086820	500	40 억	44961	N	N	1	N	N
61	20230620	150621	57	100.00	KOSDAQ	제약	N	N	N	N	N	12340	60	2	0.49	36818220	3000	41.33	12280	12350	12180	15960	8600	12280	12272.74	0.55	0	-25	12840	12560	12420	12140	12000	12490	12070	41	3680	500	8100	10	1	8143426	1005	-12.41	2.30	12	0.04	-994.00	5376.00	17200	20220629	-28.26	10350	20220623	19.23	15290	-19.29	20230410	10400	18.65	20230103	17200	-28.26	20220629	10350	19.23	20220623	1.82	N	086820	500	40 억	44961	N	N	2	N	N
62	20230620	140244	57	100.00	KOSDAQ	제약	N	N	N	N	N	12250	-30	5	-0.24	25567490	2085	28.73	12280	12340	12180	15960	8600	12280	12262.59	0.55	0	-182	12840	12560	12420	12140	12000	12490	12070	41	3680	500	8100	10	1	8143426	998	-12.32	2.28	12	0.03	-994.00	5376.00	17200	20220629	-28.78	10350	20220623	18.36	15290	-19.88	20230410	10400	17.79	20230103	17200	-28.78	20220629	10350	18.36	20220623	1.82	N	086820	500	40 억	44961	N	N	2	N	N
63	20230620	130739	57	100.00	KOSDAQ	제약	N	N	N	N	N	12320	40	2	0.33	18678770	1522	20.97	12280	12340	12180	15960	8600	12280	12272.52	0.55	0	-182	12840	12560	12420	12140	12000	12490	12070	41	3680	500	8100	10	1	8143426	1003	-12.39	2.29	12	0.02	-994.00	5376.00	17200	20220629	-28.37	10350	20220623	19.03	15290	-19.42	20230410	10400	18.46	20230103	17200	-28.37	20220629	10350	19.03	20220623	1.82	N	086820	500	40 억	44961	N	N	2	N	N
64	20230620	120340	57	100.00	KOSDAQ	제약	N	N	N	N	N	12270	-10	5	-0.08	14124360	1150	15.84	12280	12340	12180	15960	8600	12280	12282.05	0.55	0	-182	12840	12560	12420	12140	12000	12490	12070	41	3680	500	8100	10	1	8143426	999	-12.34	2.28	12	0.01	-994.00	5376.00	17200	20220629	-28.66	10350	20220623	18.55	15290	-19.75	20230410	10400	17.98	20230103	17200	-28.66	20220629	10350	18.55	20220623	1.82	N	086820	500	40 억	44961	N	N	2	N	N
65	20230620	110600	57	100.00	KOSDAQ	제약	N	N	N	N	N	12180	-100	5	-0.81	8083030	658	9.07	12280	12340	12180	15960	8600	12280	12284.24	0.55	0	-120	12840	12560	12420	12140	12000	12490	12070	41	3680	500	8100	10	1	8143426	992	-12.25	2.27	12	0.01	-994.00	5376.00	17200	20220629	-29.19	10350	20220623	17.68	15290	-20.34	20230410	10400	17.12	20230103	17200	-29.19	20220629	10350	17.68	20220623	1.82	N	086820	500	40 억	44961	N	N	2	N	N
66	20230620	100157	57	100.00	KOSDAQ	제약	N	N	N	N	N	12320	40	2	0.33	5506080	447	6.16	12280	12340	12210	15960	8600	12280	12317.85	0.55	0	-120	12840	12560	12420	12140	12000	12490	12070	41	3680	500	8100	10	1	8143426	1003	-12.39	2.29	12	0.01	-994.00	5376.00	17200	20220629	-28.37	10350	20220623	19.03	15290	-19.42	20230410	10400	18.46	20230103	17200	-28.37	20220629	10350	19.03	20220623	1.82	N	086820	500	40 억	44961	N	N	2	N	N
67	20230620	090640	57	100.00	KOSDAQ	제약	N	N	N	N	N	12340	60	2	0.49	344440	28	0.39	12280	12340	12280	15960	8600	12280	12301.43	0.55	0	-6	12840	12560	12420	12140	12000	12490	12070	41	3680	500	8100	10	1	8143426	1005	-12.41	2.30	12	0.00	-994.00	5376.00	17200	20220629	-28.26	10350	20220623	19.23	15290	-19.29	20230410	10400	18.65	20230103	17200	-28.26	20220629	10350	19.23	20220623	1.82	N	086820	500	40 억	44961	N	N	2	N	N
68	20230619	160820	57	100.00	KOSDAQ	제약	N	N	N	N	N	12280	-300	5	-2.38	88619670	7178	136.13	12450	12700	12280	16350	8810	12580	12346.01	0.57	0	-1118	12766	12672	12506	12412	12246	12720	12460	41	3770	500	8300	10	1	8143426	1000	-12.35	2.28	12	0.09	-994.00	5376.00	17200	20220629	-28.60	10350	20220623	18.65	15290	-19.69	20230410	10400	18.08	20230103	17200	-28.60	20220629	10350	18.65	20220623	1.82	N	086820	500	40 억	46178	N	N	2	N	N
69	20230619	150117	57	100.00	KOSDAQ	제약	N	N	N	N	N	12440	-140	5	-1.11	81562090	6604	125.24	12450	12700	12280	16350	8810	12580	12350.41	0.57	0	-1120	12766	12672	12506	12412	12246	12720	12460	41	3770	500	8300	10	1	8143426	1013	-12.52	2.31	12	0.08	-994.00	5376.00	17200	20220629	-27.67	10350	20220623	20.19	15290	-18.64	20230410	10400	19.62	20230103	17200	-27.67	20220629	10350	20.19	20220623	1.82	N	086820	500	40 억	46178	N	N	20	N	N
70	20230619	140659	57	100.00	KOSDAQ	제약	N	N	N	N	N	12350	-230	5	-1.83	66235540	5359	101.63	12450	12700	12280	16350	8810	12580	12359.68	0.57	0	-1043	12766	12672	12506	12412	12246	12720	12460	41	3770	500	8300	10	1	8143426	1006	-12.42	2.30	12	0.07	-994.00	5376.00	17200	20220629	-28.20	10350	20220623	19.32	15290	-19.23	20230410	10400	18.75	20230103	17200	-28.20	20220629	10350	19.32	20220623	1.82	N	086820	500	40 억	46178	N	N	20	N	N
71	20230619	130318	57	100.00	KOSDAQ	제약	N	N	N	N	N	12330	-250	5	-1.99	51288760	4148	78.66	12450	12700	12280	16350	8810	12580	12364.70	0.57	0	-739	12766	12672	12506	12412	12246	12720	12460	41	3770	500	8300	10	1	8143426	1004	-12.40	2.29	12	0.05	-994.00	5376.00	17200	20220629	-28.31	10350	20220623	19.13	15290	-19.36	20230410	10400	18.56	20230103	17200	-28.31	20220629	10350	19.13	20220623	1.82	N	086820	500	40 억	46178	N	N	20	N	N
72	20230619	120825	57	100.00	KOSDAQ	제약	N	N	N	N	N	12370	-210	5	-1.67	45981060	3720	70.55	12450	12700	12280	16350	8810	12580	12360.50	0.57	0	-663	12766	12672	12506	12412	12246	12720	12460	41	3770	500	8300	10	1	8143426	1007	-12.44	2.30	12	0.05	-994.00	5376.00	17200	20220629	-28.08	10350	20220623	19.52	15290	-19.10	20230410	10400	18.94	20230103	17200	-28.08	20220629	10350	19.52	20220623	1.82	N	086820	500	40 억	46178	N	N	20	N	N
73	20230619	110238	57	100.00	KOSDAQ	제약	N	N	N	N	N	12440	-140	5	-1.11	39910740	3228	61.22	12450	12700	12280	16350	8810	12580	12363.92	0.57	0	-599	12766	12672	12506	12412	12246	12720	12460	41	3770	500	8300	10	1	8143426	1013	-12.52	2.31	12	0.04	-994.00	5376.00	17200	20220629	-27.67	10350	20220623	20.19	15290	-18.64	20230410	10400	19.62	20230103	17200	-27.67	20220629	10350	20.19	20220623	1.82	N	086820	500	40 억	46178	N	N	20	N	N
74	20230619	100419	57	100.00	KOSDAQ	제약	N	N	N	N	N	12370	-210	5	-1.67	28370410	2294	43.50	12450	12700	12280	16350	8810	12580	12367.22	0.57	0	-581	12766	12672	12506	12412	12246	12720	12460	41	3770	500	8300	10	1	8143426	1007	-12.44	2.30	12	0.03	-994.00	5376.00	17200	20220629	-28.08	10350	20220623	19.52	15290	-19.10	20230410	10400	18.94	20230103	17200	-28.08	20220629	10350	19.52	20220623	1.82	N	086820	500	40 억	46178	N	N	20	N	N
75	20230619	090111	57	100.00	KOSDAQ	제약	N	N	N	N	N	12580	0	3	0.00	2353180	189	3.58	12450	12580	12450	16350	8810	12580	12450.69	0.57	0	-1	12766	12672	12506	12412	12246	12720	12460	41	3770	500	8300	10	1	8143426	1024	-12.66	2.34	12	0.00	-994.00	5376.00	17200	20220629	-26.86	10350	20220623	21.55	15290	-17.72	20230410	10400	20.96	20230103	17200	-26.86	20220629	10350	21.55	20220623	1.82	N	086820	500	40 억	46178	N	N	20	N	N
76	20230616	160838	57	100.00	KOSDAQ	제약	N	N	N	N	N	12580	120	2	0.96	65812410	5273	77.45	12400	12600	12340	16190	8730	12460	12477.12	0.57	0	285	12900	12680	12520	12300	12140	12790	12410	41	3730	500	8220	10	1	8143426	1024	-12.66	2.34	12	0.06	-994.00	5376.00	17200	20220629	-26.86	10350	20220623	21.55	15290	-17.72	20230410	10400	20.96	20230103	17200	-26.86	20220629	10350	21.55	20220623	1.82	N	086820	500	40 억	46066	N	N	20	N	N
77	20230616	151032	57	100.00	KOSDAQ	제약	N	N	N	N	N	12500	40	2	0.32	60832360	4877	71.64	12400	12600	12340	16190	8730	12460	12473.32	0.57	0	127	12900	12680	12520	12300	12140	12790	12410	41	3730	500	8220	10	1	8143426	1018	-12.58	2.33	12	0.06	-994.00	5376.00	17200	20220629	-27.33	10350	20220623	20.77	15290	-18.25	20230410	10400	20.19	20230103	17200	-27.33	20220629	10350	20.77	20220623	1.82	N	086820	500	40 억	46066	N	N	0	N	N
78	20230616	140107	57	100.00	KOSDAQ	제약	N	N	N	N	N	12550	90	2	0.72	50793090	4073	59.83	12400	12600	12340	16190	8730	12460	12470.68	0.57	0	158	12900	12680	12520	12300	12140	12790	12410	41	3730	500	8220	10	1	8143426	1022	-12.63	2.33	12	0.05	-994.00	5376.00	17200	20220629	-27.03	10350	20220623	21.26	15290	-17.92	20230410	10400	20.67	20230103	17200	-27.03	20220629	10350	21.26	20220623	1.82	N	086820	500	40 억	46066	N	N	0	N	N
79	20230616	130233	57	100.00	KOSDAQ	제약	N	N	N	N	N	12590	130	2	1.04	49358230	3959	58.15	12400	12600	12340	16190	8730	12460	12467.35	0.57	0	178	12900	12680	12520	12300	12140	12790	12410	41	3730	500	8220	10	1	8143426	1025	-12.67	2.34	12	0.05	-994.00	5376.00	17200	20220629	-26.80	10350	20220623	21.64	15290	-17.66	20230410	10400	21.06	20230103	17200	-26.80	20220629	10350	21.64	20220623	1.82	N	086820	500	40 억	46066	N	N	0	N	N
80	20230616	120338	57	100.00	KOSDAQ	제약	N	N	N	N	N	12550	90	2	0.72	32031440	2575	37.82	12400	12600	12340	16190	8730	12460	12439.39	0.57	0	244	12900	12680	12520	12300	12140	12790	12410	41	3730	500	8220	10	1	8143426	1022	-12.63	2.33	12	0.03	-994.00	5376.00	17200	20220629	-27.03	10350	20220623	21.26	15290	-17.92	20230410	10400	20.67	20230103	17200	-27.03	20220629	10350	21.26	20220623	1.82	N	086820	500	40 억	46066	N	N	0	N	N
81	20230616	110945	57	100.00	KOSDAQ	제약	N	N	N	N	N	12590	130	2	1.04	29941980	2409	35.38	12400	12600	12340	16190	8730	12460	12429.22	0.57	0	275	12900	12680	12520	12300	12140	12790	12410	41	3730	500	8220	10	1	8143426	1025	-12.67	2.34	12	0.03	-994.00	5376.00	17200	20220629	-26.80	10350	20220623	21.64	15290	-17.66	20230410	10400	21.06	20230103	17200	-26.80	20220629	10350	21.64	20220623	1.82	N	086820	500	40 억	46066	N	N	0	N	N
82	20230616	100623	57	100.00	KOSDAQ	제약	N	N	N	N	N	12520	60	2	0.48	23019700	1858	27.29	12400	12520	12340	16190	8730	12460	12389.50	0.57	0	516	12900	12680	12520	12300	12140	12790	12410	41	3730	500	8220	10	1	8143426	1020	-12.60	2.33	12	0.02	-994.00	5376.00	17200	20220629	-27.21	10350	20220623	20.97	15290	-18.12	20230410	10400	20.38	20230103	17200	-27.21	20220629	10350	20.97	20220623	1.82	N	086820	500	40 억	46066	N	N	0	N	N
83	20230616	090339	57	100.00	KOSDAQ	제약	N	N	N	N	N	12400	-60	5	-0.48	620000	50	0.73	12400	12400	12400	16190	8730	12460	12400.00	0.57	0	0	12900	12680	12520	12300	12140	12790	12410	41	3730	500	8220	10	1	8143426	1010	-12.47	2.31	12	0.00	-994.00	5376.00	17200	20220629	-27.91	10350	20220623	19.81	15290	-18.90	20230410	10400	19.23	20230103	17200	-27.91	20220629	10350	19.81	20220623	1.82	N	086820	500	40 억	46066	N	N	0	N	N
84	20230615	150343	57	100.00	KOSDAQ	제약	N	N	N	N	N	12540	150	2	1.21	80047870	6355	65.75	12360	12740	12360	16100	8680	12390	12596.05	0.57	0	88	12763	12576	12463	12276	12163	12520	12220	41	3710	500	8170	10	1	8143426	1021	-12.62	2.33	12	0.08	-994.00	5376.00	17200	20220629	-27.09	10350	20220623	21.16	15290	-17.99	20230410	10400	20.58	20230103	17200	-27.09	20220629	10350	21.16	20220623	1.82	N	086820	500	40 억	46274	N	N	0	N	N
85	20230615	140208	57	100.00	KOSDAQ	제약	N	N	N	N	N	12650	260	2	2.10	60525360	4800	49.66	12360	12740	12360	16100	8680	12390	12609.45	0.57	0	-397	12763	12576	12463	12276	12163	12520	12220	41	3710	500	8170	10	1	8143426	1030	-12.73	2.35	12	0.06	-994.00	5376.00	17200	20220629	-26.45	10350	20220623	22.22	15290	-17.27	20230410	10400	21.63	20230103	17200	-26.45	20220629	10350	22.22	20220623	1.82	N	086820	500	40 억	46274	N	N	0	N	N
86	20230615	131054	57	100.00	KOSDAQ	제약	N	N	N	N	N	12650	260	2	2.10	51771020	4107	42.49	12360	12740	12360	16100	8680	12390	12605.56	0.57	0	-339	12763	12576	12463	12276	12163	12520	12220	41	3710	500	8170	10	1	8143426	1030	-12.73	2.35	12	0.05	-994.00	5376.00	17200	20220629	-26.45	10350	20220623	22.22	15290	-17.27	20230410	10400	21.63	20230103	17200	-26.45	20220629	10350	22.22	20220623	1.82	N	086820	500	40 억	46274	N	N	0	N	N
87	20230615	120415	57	100.00	KOSDAQ	제약	N	N	N	N	N	12650	260	2	2.10	47554460	3772	39.03	12360	12740	12360	16100	8680	12390	12607.23	0.57	0	-321	12763	12576	12463	12276	12163	12520	12220	41	3710	500	8170	10	1	8143426	1030	-12.73	2.35	12	0.05	-994.00	5376.00	17200	20220629	-26.45	10350	20220623	22.22	15290	-17.27	20230410	10400	21.63	20230103	17200	-26.45	20220629	10350	22.22	20220623	1.82	N	086820	500	40 억	46274	N	N	0	N	N
88	20230615	110633	57	100.00	KOSDAQ	제약	N	N	N	N	N	12690	300	2	2.42	42799480	3396	35.14	12360	12740	12360	16100	8680	12390	12602.91	0.57	0	-227	12763	12576	12463	12276	12163	12520	12220	41	3710	500	8170	10	1	8143426	1033	-12.77	2.36	12	0.04	-994.00	5376.00	17200	20220629	-26.22	10350	20220623	22.61	15290	-17.00	20230410	10400	22.02	20230103	17200	-26.22	20220629	10350	22.61	20220623	1.82	N	086820	500	40 억	46274	N	N	0	N	N
89	20230611	184537	57	100.00	KOSDAQ	제약	N	N	N	N	N	12640	90	2	0.72	97601330	7680	81.82	12460	12910	12460	16310	8790	12550	12708.78	0.51	635	635	12930	12740	12600	12410	12270	12670	12340	41	3760	500	8280	10	1	8143426	1029	-12.72	2.35	12	0.09	-994.00	5376.00	17200	20220629	-26.51	10350	20220623	22.13	15290	-17.33	20230410	10400	21.54	20230103	17200	-26.51	20220629	10350	22.13	20220623	1.78	N	086820	500	40 억	41627	N	N	0	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History