KissMeData/060590/price/prices-20230601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160528	57	100.00	KOSDAQ	제약	N	N	N	N	N	9980	420	2	4.39	2039270300	204973	205.91	9640	10190	9440	12420	6700	9560	9948.94	1.36	0	-7892	10066	9812	9666	9412	9266	9740	9340	121	2860	500	6880	10	1	24181020	2413	35.64	2.39	12	0.85	280.00	4171.00	12780	20230517	-21.91	5930	20230106	68.30	12780	-21.91	20230517	5930	68.30	20230106	12780	-21.91	20230517	5930	68.30	20230106	2.09	N	060590	500	120 억	327783	N	N	0	N	N
3	20230630	150531	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	440	2	4.60	1962534680	197299	198.20	9640	10190	9440	12420	6700	9560	9947.01	1.36	0	-11298	10066	9812	9666	9412	9266	9740	9340	121	2860	500	6880	10	1	24181020	2418	35.71	2.40	12	0.82	280.00	4171.00	12780	20230517	-21.75	5930	20230106	68.63	12780	-21.75	20230517	5930	68.63	20230106	12780	-21.75	20230517	5930	68.63	20230106	2.09	N	060590	500	120 억	327783	N	N	0	N	N
4	20230630	140528	57	100.00	KOSDAQ	제약	N	N	N	N	N	10090	530	2	5.54	1714882130	172571	173.36	9640	10190	9440	12420	6700	9560	9937.26	1.36	0	-17685	10066	9812	9666	9412	9266	9740	9340	121	2860	500	6880	10	1	24181020	2440	36.04	2.42	12	0.71	280.00	4171.00	12780	20230517	-21.05	5930	20230106	70.15	12780	-21.05	20230517	5930	70.15	20230106	12780	-21.05	20230517	5930	70.15	20230106	2.09	N	060590	500	120 억	327783	N	N	0	N	N
5	20230630	130530	57	100.00	KOSDAQ	제약	N	N	N	N	N	10030	470	2	4.92	1288123780	130368	130.96	9640	10100	9440	12420	6700	9560	9880.67	1.36	0	-17207	10066	9812	9666	9412	9266	9740	9340	121	2860	500	6880	10	1	24181020	2425	35.82	2.40	12	0.54	280.00	4171.00	12780	20230517	-21.52	5930	20230106	69.14	12780	-21.52	20230517	5930	69.14	20230106	12780	-21.52	20230517	5930	69.14	20230106	2.09	N	060590	500	120 억	327783	N	N	0	N	N
6	20230630	120526	57	100.00	KOSDAQ	제약	N	N	N	N	N	10030	470	2	4.92	1124815420	113988	114.51	9640	10100	9440	12420	6700	9560	9867.84	1.36	0	-19759	10066	9812	9666	9412	9266	9740	9340	121	2860	500	6880	10	1	24181020	2425	35.82	2.40	12	0.47	280.00	4171.00	12780	20230517	-21.52	5930	20230106	69.14	12780	-21.52	20230517	5930	69.14	20230106	12780	-21.52	20230517	5930	69.14	20230106	2.09	N	060590	500	120 억	327783	N	N	0	N	N
7	20230630	110529	57	100.00	KOSDAQ	제약	N	N	N	N	N	10040	480	2	5.02	1036004900	105152	105.63	9640	10090	9440	12420	6700	9560	9852.45	1.36	0	-19522	10066	9812	9666	9412	9266	9740	9340	121	2860	500	6880	10	1	24181020	2428	35.86	2.41	12	0.43	280.00	4171.00	12780	20230517	-21.44	5930	20230106	69.31	12780	-21.44	20230517	5930	69.31	20230106	12780	-21.44	20230517	5930	69.31	20230106	2.09	N	060590	500	120 억	327783	N	N	0	N	N
8	20230630	100529	57	100.00	KOSDAQ	제약	N	N	N	N	N	9780	220	2	2.30	430579200	44402	44.60	9640	9930	9440	12420	6700	9560	9697.29	1.36	0	-9461	10066	9812	9666	9412	9266	9740	9340	121	2860	500	6880	10	1	24181020	2365	34.93	2.34	12	0.18	280.00	4171.00	12780	20230517	-23.47	5930	20230106	64.92	12780	-23.47	20230517	5930	64.92	20230106	12780	-23.47	20230517	5930	64.92	20230106	2.09	N	060590	500	120 억	327783	N	N	0	N	N
9	20230630	090530	57	100.00	KOSDAQ	제약	N	N	N	N	N	9710	150	2	1.57	4960700	513	0.52	9640	9720	9640	12420	6700	9560	9669.98	1.36	0	-497	10066	9812	9666	9412	9266	9740	9340	121	2860	500	6880	10	1	24181020	2348	34.68	2.33	12	0.00	280.00	4171.00	12780	20230517	-24.02	5930	20230106	63.74	12780	-24.02	20230517	5930	63.74	20230106	12780	-24.02	20230517	5930	63.74	20230106	2.09	N	060590	500	120 억	327783	N	N	0	N	N
10	20230629	160528	57	100.00	KOSDAQ	제약	N	N	N	N	N	9560	-180	5	-1.85	959116080	99270	57.82	9780	9920	9520	12660	6820	9740	9661.69	1.42	0	-14457	10566	10152	9936	9522	9306	10045	9415	121	2920	500	7010	10	1	24181020	2312	34.14	2.29	12	0.41	280.00	4171.00	12780	20230517	-25.20	5930	20230106	61.21	12780	-25.20	20230517	5930	61.21	20230106	12780	-25.20	20230517	5930	61.21	20230106	2.12	N	060590	500	120 억	342644	N	N	1	N	N
11	20230629	150525	57	100.00	KOSDAQ	제약	N	N	N	N	N	9550	-190	5	-1.95	843046870	87106	50.73	9780	9920	9550	12660	6820	9740	9678.40	1.42	0	-14552	10566	10152	9936	9522	9306	10045	9415	121	2920	500	7010	10	1	24181020	2309	34.11	2.29	12	0.36	280.00	4171.00	12780	20230517	-25.27	5930	20230106	61.05	12780	-25.27	20230517	5930	61.05	20230106	12780	-25.27	20230517	5930	61.05	20230106	2.12	N	060590	500	120 억	342644	N	N	1	N	N
12	20230629	140525	57	100.00	KOSDAQ	제약	N	N	N	N	N	9600	-140	5	-1.44	749959230	77382	45.07	9780	9920	9550	12660	6820	9740	9691.65	1.42	0	-14389	10566	10152	9936	9522	9306	10045	9415	121	2920	500	7010	10	1	24181020	2321	34.29	2.30	12	0.32	280.00	4171.00	12780	20230517	-24.88	5930	20230106	61.89	12780	-24.88	20230517	5930	61.89	20230106	12780	-24.88	20230517	5930	61.89	20230106	2.12	N	060590	500	120 억	342644	N	N	1	N	N
13	20230629	130525	57	100.00	KOSDAQ	제약	N	N	N	N	N	9610	-130	5	-1.33	634348830	65336	38.05	9780	9920	9580	12660	6820	9740	9709.02	1.42	0	-14164	10566	10152	9936	9522	9306	10045	9415	121	2920	500	7010	10	1	24181020	2324	34.32	2.30	12	0.27	280.00	4171.00	12780	20230517	-24.80	5930	20230106	62.06	12780	-24.80	20230517	5930	62.06	20230106	12780	-24.80	20230517	5930	62.06	20230106	2.12	N	060590	500	120 억	342644	N	N	1	N	N
14	20230629	120527	57	100.00	KOSDAQ	제약	N	N	N	N	N	9680	-60	5	-0.62	437867280	44913	26.16	9780	9920	9670	12660	6820	9740	9749.23	1.42	0	-12006	10566	10152	9936	9522	9306	10045	9415	121	2920	500	7010	10	1	24181020	2341	34.57	2.32	12	0.19	280.00	4171.00	12780	20230517	-24.26	5930	20230106	63.24	12780	-24.26	20230517	5930	63.24	20230106	12780	-24.26	20230517	5930	63.24	20230106	2.12	N	060590	500	120 억	342644	N	N	1	N	N
15	20230629	110526	57	100.00	KOSDAQ	제약	N	N	N	N	N	9720	-20	5	-0.21	372885200	38212	22.26	9780	9920	9710	12660	6820	9740	9758.33	1.42	0	-9913	10566	10152	9936	9522	9306	10045	9415	121	2920	500	7010	10	1	24181020	2350	34.71	2.33	12	0.16	280.00	4171.00	12780	20230517	-23.94	5930	20230106	63.91	12780	-23.94	20230517	5930	63.91	20230106	12780	-23.94	20230517	5930	63.91	20230106	2.12	N	060590	500	120 억	342644	N	N	1	N	N
16	20230629	100527	57	100.00	KOSDAQ	제약	N	N	N	N	N	9810	70	2	0.72	245714120	25173	14.66	9780	9920	9710	12660	6820	9740	9761.02	1.42	0	-4357	10566	10152	9936	9522	9306	10045	9415	121	2920	500	7010	10	1	24181020	2372	35.04	2.35	12	0.10	280.00	4171.00	12780	20230517	-23.24	5930	20230106	65.43	12780	-23.24	20230517	5930	65.43	20230106	12780	-23.24	20230517	5930	65.43	20230106	2.12	N	060590	500	120 억	342644	N	N	1	N	N
17	20230629	090520	57	100.00	KOSDAQ	제약	N	N	N	N	N	9740	0	3	0.00	22733710	2319	1.35	9780	9920	9740	12660	6820	9740	9803.24	1.42	0	-1417	10566	10152	9936	9522	9306	10045	9415	121	2920	500	7010	10	1	24181020	2355	34.79	2.34	12	0.01	280.00	4171.00	12780	20230517	-23.79	5930	20230106	64.25	12780	-23.79	20230517	5930	64.25	20230106	12780	-23.79	20230517	5930	64.25	20230106	2.12	N	060590	500	120 억	342644	N	N	1	N	N
18	20230628	160521	57	100.00	KOSDAQ	제약	N	N	N	N	N	9740	-150	5	-1.52	1718860320	171566	125.59	9960	10350	9720	12850	6930	9890	10018.65	1.49	0	-18389	10203	10046	9793	9636	9383	10125	9715	121	2960	500	7120	10	1	24181020	2355	34.79	2.34	12	0.71	280.00	4171.00	12780	20230517	-23.79	5930	20230106	64.25	12780	-23.79	20230517	5930	64.25	20230106	12780	-23.79	20230517	5930	64.25	20230106	2.15	N	060590	500	120 억	361338	N	N	1	N	N
19	20230628	150525	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	-140	5	-1.42	1640959650	163560	119.73	9960	10350	9720	12850	6930	9890	10032.77	1.49	0	-15331	10203	10046	9793	9636	9383	10125	9715	121	2960	500	7120	10	1	24181020	2358	34.82	2.34	12	0.68	280.00	4171.00	12780	20230517	-23.71	5930	20230106	64.42	12780	-23.71	20230517	5930	64.42	20230106	12780	-23.71	20230517	5930	64.42	20230106	2.15	N	060590	500	120 억	361338	N	N	1	N	N
20	20230628	140522	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	-140	5	-1.42	1576409820	156954	114.90	9960	10350	9720	12850	6930	9890	10043.77	1.49	0	-11838	10203	10046	9793	9636	9383	10125	9715	121	2960	500	7120	10	1	24181020	2358	34.82	2.34	12	0.65	280.00	4171.00	12780	20230517	-23.71	5930	20230106	64.42	12780	-23.71	20230517	5930	64.42	20230106	12780	-23.71	20230517	5930	64.42	20230106	2.15	N	060590	500	120 억	361338	N	N	1	N	N
21	20230628	130523	57	100.00	KOSDAQ	제약	N	N	N	N	N	9810	-80	5	-0.81	1440635570	143010	104.69	9960	10350	9760	12850	6930	9890	10073.67	1.49	0	-4998	10203	10046	9793	9636	9383	10125	9715	121	2960	500	7120	10	1	24181020	2372	35.04	2.35	12	0.59	280.00	4171.00	12780	20230517	-23.24	5930	20230106	65.43	12780	-23.24	20230517	5930	65.43	20230106	12780	-23.24	20230517	5930	65.43	20230106	2.15	N	060590	500	120 억	361338	N	N	1	N	N
22	20230628	120506	57	100.00	KOSDAQ	제약	N	N	N	N	N	9920	30	2	0.30	1262725900	124878	91.41	9960	10350	9800	12850	6930	9890	10111.68	1.49	0	-2593	10203	10046	9793	9636	9383	10125	9715	121	2960	500	7120	10	1	24181020	2399	35.43	2.38	12	0.52	280.00	4171.00	12780	20230517	-22.38	5930	20230106	67.28	12780	-22.38	20230517	5930	67.28	20230106	12780	-22.38	20230517	5930	67.28	20230106	2.15	N	060590	500	120 억	361338	N	N	1	N	N
23	20230628	110527	57	100.00	KOSDAQ	제약	N	N	N	N	N	9950	60	2	0.61	1093951470	107810	78.92	9960	10350	9900	12850	6930	9890	10147.03	1.49	0	-4916	10203	10046	9793	9636	9383	10125	9715	121	2960	500	7120	10	1	24181020	2406	35.54	2.39	12	0.45	280.00	4171.00	12780	20230517	-22.14	5930	20230106	67.79	12780	-22.14	20230517	5930	67.79	20230106	12780	-22.14	20230517	5930	67.79	20230106	2.15	N	060590	500	120 억	361338	N	N	1	N	N
24	20230628	100527	57	100.00	KOSDAQ	제약	N	N	N	N	N	10090	200	2	2.02	887825500	87238	63.86	9960	10350	9900	12850	6930	9890	10177.05	1.49	0	-1892	10203	10046	9793	9636	9383	10125	9715	121	2960	500	7120	10	1	24181020	2440	36.04	2.42	12	0.36	280.00	4171.00	12780	20230517	-21.05	5930	20230106	70.15	12780	-21.05	20230517	5930	70.15	20230106	12780	-21.05	20230517	5930	70.15	20230106	2.15	N	060590	500	120 억	361338	N	N	1	N	N
25	20230628	090524	57	100.00	KOSDAQ	제약	N	N	N	N	N	9940	50	2	0.51	87251920	8779	6.43	9960	9970	9900	12850	6930	9890	9938.71	1.49	0	-6459	10203	10046	9793	9636	9383	10125	9715	121	2960	500	7120	10	1	24181020	2404	35.50	2.38	12	0.04	280.00	4171.00	12780	20230517	-22.22	5930	20230106	67.62	12780	-22.22	20230517	5930	67.62	20230106	12780	-22.22	20230517	5930	67.62	20230106	2.15	N	060590	500	120 억	361338	N	N	1	N	N
26	20230627	160524	57	100.00	KOSDAQ	제약	N	N	N	N	N	9890	360	2	3.78	1329134440	136587	117.24	9550	9950	9540	12380	6680	9530	9730.99	1.48	0	3197	9950	9740	9540	9330	9130	9640	9230	121	2850	500	6860	10	1	24181020	2392	35.32	2.37	12	0.56	280.00	4171.00	12780	20230517	-22.61	5930	20230106	66.78	12780	-22.61	20230517	5930	66.78	20230106	12780	-22.61	20230517	5930	66.78	20230106	2.16	N	060590	500	120 억	356999	N	N	1	N	N
27	20230627	150527	57	100.00	KOSDAQ	제약	N	N	N	N	N	9740	210	2	2.20	1270177730	130578	112.08	9550	9950	9540	12380	6680	9530	9727.36	1.48	0	3868	9950	9740	9540	9330	9130	9640	9230	121	2850	500	6860	10	1	24181020	2355	34.79	2.34	12	0.54	280.00	4171.00	12780	20230517	-23.79	5930	20230106	64.25	12780	-23.79	20230517	5930	64.25	20230106	12780	-23.79	20230517	5930	64.25	20230106	2.16	N	060590	500	120 억	356999	N	N	0	N	N
28	20230627	140533	57	100.00	KOSDAQ	제약	N	N	N	N	N	9700	170	2	1.78	1211871180	124584	106.93	9550	9950	9540	12380	6680	9530	9727.36	1.48	0	3422	9950	9740	9540	9330	9130	9640	9230	121	2850	500	6860	10	1	24181020	2346	34.64	2.33	12	0.52	280.00	4171.00	12780	20230517	-24.10	5930	20230106	63.58	12780	-24.10	20230517	5930	63.58	20230106	12780	-24.10	20230517	5930	63.58	20230106	2.16	N	060590	500	120 억	356999	N	N	0	N	N
29	20230627	130531	57	100.00	KOSDAQ	제약	N	N	N	N	N	9600	70	2	0.73	929476470	95352	81.84	9550	9950	9540	12380	6680	9530	9747.87	1.48	0	4868	9950	9740	9540	9330	9130	9640	9230	121	2850	500	6860	10	1	24181020	2321	34.29	2.30	12	0.39	280.00	4171.00	12780	20230517	-24.88	5930	20230106	61.89	12780	-24.88	20230517	5930	61.89	20230106	12780	-24.88	20230517	5930	61.89	20230106	2.16	N	060590	500	120 억	356999	N	N	0	N	N
30	20230627	120534	57	100.00	KOSDAQ	제약	N	N	N	N	N	9780	250	2	2.62	743922360	76187	65.39	9550	9950	9550	12380	6680	9530	9764.46	1.48	0	3894	9950	9740	9540	9330	9130	9640	9230	121	2850	500	6860	10	1	24181020	2365	34.93	2.34	12	0.32	280.00	4171.00	12780	20230517	-23.47	5930	20230106	64.92	12780	-23.47	20230517	5930	64.92	20230106	12780	-23.47	20230517	5930	64.92	20230106	2.16	N	060590	500	120 억	356999	N	N	0	N	N
31	20230627	110536	57	100.00	KOSDAQ	제약	N	N	N	N	N	9700	170	2	1.78	363550790	37443	32.14	9550	9790	9550	12380	6680	9530	9709.49	1.48	0	-8857	9950	9740	9540	9330	9130	9640	9230	121	2850	500	6860	10	1	24181020	2346	34.64	2.33	12	0.15	280.00	4171.00	12780	20230517	-24.10	5930	20230106	63.58	12780	-24.10	20230517	5930	63.58	20230106	12780	-24.10	20230517	5930	63.58	20230106	2.16	N	060590	500	120 억	356999	N	N	0	N	N
32	20230627	100522	57	100.00	KOSDAQ	제약	N	N	N	N	N	9680	150	2	1.57	208754830	21550	18.50	9550	9780	9550	12380	6680	9530	9687.07	1.48	0	-7182	9950	9740	9540	9330	9130	9640	9230	121	2850	500	6860	10	1	24181020	2341	34.57	2.32	12	0.09	280.00	4171.00	12780	20230517	-24.26	5930	20230106	63.24	12780	-24.26	20230517	5930	63.24	20230106	12780	-24.26	20230517	5930	63.24	20230106	2.16	N	060590	500	120 억	356999	N	N	0	N	N
33	20230627	090524	57	100.00	KOSDAQ	제약	N	N	N	N	N	9700	170	2	1.78	56282010	5777	4.96	9550	9780	9550	12380	6680	9530	9742.80	1.48	0	-4144	9950	9740	9540	9330	9130	9640	9230	121	2850	500	6860	10	1	24181020	2346	34.64	2.33	12	0.02	280.00	4171.00	12780	20230517	-24.10	5930	20230106	63.58	12780	-24.10	20230517	5930	63.58	20230106	12780	-24.10	20230517	5930	63.58	20230106	2.16	N	060590	500	120 억	356999	N	N	0	N	N
34	20230626	160523	57	100.00	KOSDAQ	제약	N	N	N	N	N	9530	-140	5	-1.45	1111605270	116284	98.63	9580	9750	9340	12570	6770	9670	9559.48	1.42	0	13138	10070	9870	9700	9500	9330	9785	9415	121	2900	500	6960	10	1	24181020	2304	34.04	2.28	12	0.48	280.00	4171.00	12780	20230517	-25.43	5930	20230106	60.71	12780	-25.43	20230517	5930	60.71	20230106	12780	-25.43	20230517	5930	60.71	20230106	2.17	N	060590	500	120 억	343861	N	N	1	N	N
35	20230626	150526	57	100.00	KOSDAQ	제약	N	N	N	N	N	9520	-150	5	-1.55	1040799640	108853	92.32	9580	9750	9340	12570	6770	9670	9561.52	1.42	0	13774	10070	9870	9700	9500	9330	9785	9415	121	2900	500	6960	10	1	24181020	2302	34.00	2.28	12	0.45	280.00	4171.00	12780	20230517	-25.51	5930	20230106	60.54	12780	-25.51	20230517	5930	60.54	20230106	12780	-25.51	20230517	5930	60.54	20230106	2.17	N	060590	500	120 억	343861	N	N	1	N	N
36	20230626	140526	57	100.00	KOSDAQ	제약	N	N	N	N	N	9540	-130	5	-1.34	951749590	99487	84.38	9580	9750	9340	12570	6770	9670	9566.57	1.42	0	12335	10070	9870	9700	9500	9330	9785	9415	121	2900	500	6960	10	1	24181020	2307	34.07	2.29	12	0.41	280.00	4171.00	12780	20230517	-25.35	5930	20230106	60.88	12780	-25.35	20230517	5930	60.88	20230106	12780	-25.35	20230517	5930	60.88	20230106	2.17	N	060590	500	120 억	343861	N	N	1	N	N
37	20230626	130525	57	100.00	KOSDAQ	제약	N	N	N	N	N	9510	-160	5	-1.65	787704280	82292	69.80	9580	9750	9340	12570	6770	9670	9572.06	1.42	0	10404	10070	9870	9700	9500	9330	9785	9415	121	2900	500	6960	10	1	24181020	2300	33.96	2.28	12	0.34	280.00	4171.00	12780	20230517	-25.59	5930	20230106	60.37	12780	-25.59	20230517	5930	60.37	20230106	12780	-25.59	20230517	5930	60.37	20230106	2.17	N	060590	500	120 억	343861	N	N	1	N	N
38	20230626	120522	57	100.00	KOSDAQ	제약	N	N	N	N	N	9600	-70	5	-0.72	639465490	66735	56.60	9580	9750	9340	12570	6770	9670	9582.16	1.42	0	12675	10070	9870	9700	9500	9330	9785	9415	121	2900	500	6960	10	1	24181020	2321	34.29	2.30	12	0.28	280.00	4171.00	12780	20230517	-24.88	5930	20230106	61.89	12780	-24.88	20230517	5930	61.89	20230106	12780	-24.88	20230517	5930	61.89	20230106	2.17	N	060590	500	120 억	343861	N	N	1	N	N
39	20230626	110522	57	100.00	KOSDAQ	제약	N	N	N	N	N	9690	20	2	0.21	520210040	54386	46.13	9580	9750	9340	12570	6770	9670	9565.15	1.42	0	14410	10070	9870	9700	9500	9330	9785	9415	121	2900	500	6960	10	1	24181020	2343	34.61	2.32	12	0.22	280.00	4171.00	12780	20230517	-24.18	5930	20230106	63.41	12780	-24.18	20230517	5930	63.41	20230106	12780	-24.18	20230517	5930	63.41	20230106	2.17	N	060590	500	120 억	343861	N	N	1	N	N
40	20230626	100523	57	100.00	KOSDAQ	제약	N	N	N	N	N	9540	-130	5	-1.34	324756540	34133	28.95	9580	9630	9340	12570	6770	9670	9514.44	1.42	0	6577	10070	9870	9700	9500	9330	9785	9415	121	2900	500	6960	10	1	24181020	2307	34.07	2.29	12	0.14	280.00	4171.00	12780	20230517	-25.35	5930	20230106	60.88	12780	-25.35	20230517	5930	60.88	20230106	12780	-25.35	20230517	5930	60.88	20230106	2.17	N	060590	500	120 억	343861	N	N	1	N	N
41	20230626	090524	57	100.00	KOSDAQ	제약	N	N	N	N	N	9450	-220	5	-2.28	66585560	7039	5.97	9580	9580	9340	12570	6770	9670	9459.52	1.42	0	-561	10070	9870	9700	9500	9330	9785	9415	121	2900	500	6960	10	1	24181020	2285	33.75	2.27	12	0.03	280.00	4171.00	12780	20230517	-26.06	5930	20230106	59.36	12780	-26.06	20230517	5930	59.36	20230106	12780	-26.06	20230517	5930	59.36	20230106	2.17	N	060590	500	120 억	343861	N	N	1	N	N
42	20230623	165747	57	100.00	KOSDAQ	제약	N	N	N	N	N	9670	-80	5	-0.82	1133170400	116803	133.53	9800	9900	9530	12670	6830	9750	9701.55	1.33	0	23273	10096	9922	9826	9652	9556	9875	9605	121	2920	500	7020	10	1	24181020	2338	34.54	2.32	12	0.48	280.00	4171.00	12780	20230517	-24.33	5930	20230106	63.07	12780	-24.33	20230517	5930	63.07	20230106	12780	-24.33	20230517	5930	63.07	20230106	2.19	N	060590	500	120 억	320589	N	N	1	N	N
43	20230623	140429	57	100.00	KOSDAQ	제약	N	N	N	N	N	9710	-40	5	-0.41	791488780	81546	93.22	9800	9900	9530	12670	6830	9750	9706.04	1.33	0	12201	10096	9922	9826	9652	9556	9875	9605	121	2920	500	7020	10	1	24181020	2348	34.68	2.33	12	0.34	280.00	4171.00	12780	20230517	-24.02	5930	20230106	63.74	12780	-24.02	20230517	5930	63.74	20230106	12780	-24.02	20230517	5930	63.74	20230106	2.19	N	060590	500	120 억	320589	N	N	0	N	N
44	20230622	160343	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	-90	5	-0.91	847742530	86397	65.68	9840	10000	9730	12790	6890	9840	9812.18	1.38	0	-14043	10186	10012	9866	9692	9546	9940	9620	121	2950	500	7080	10	1	24181020	2358	34.82	2.34	12	0.36	280.00	4171.00	12780	20230517	-23.71	5930	20230106	64.42	12780	-23.71	20230517	5930	64.42	20230106	12780	-23.71	20230517	5930	64.42	20230106	2.32	N	060590	500	120 억	334631	N	N	1	N	N
45	20230622	150348	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	-90	5	-0.91	738640010	75202	57.17	9840	10000	9730	12790	6890	9840	9822.08	1.38	0	-11288	10186	10012	9866	9692	9546	9940	9620	121	2950	500	7080	10	1	24181020	2358	34.82	2.34	12	0.31	280.00	4171.00	12780	20230517	-23.71	5930	20230106	64.42	12780	-23.71	20230517	5930	64.42	20230106	12780	-23.71	20230517	5930	64.42	20230106	2.32	N	060590	500	120 억	334631	N	N	1	N	N
46	20230622	140622	57	100.00	KOSDAQ	제약	N	N	N	N	N	9810	-30	5	-0.30	478528590	48566	36.92	9840	10000	9760	12790	6890	9840	9853.16	1.38	0	-6303	10186	10012	9866	9692	9546	9940	9620	121	2950	500	7080	10	1	24181020	2372	35.04	2.35	12	0.20	280.00	4171.00	12780	20230517	-23.24	5930	20230106	65.43	12780	-23.24	20230517	5930	65.43	20230106	12780	-23.24	20230517	5930	65.43	20230106	2.32	N	060590	500	120 억	334631	N	N	1	N	N
47	20230622	130645	57	100.00	KOSDAQ	제약	N	N	N	N	N	9830	-10	5	-0.10	393808800	39927	30.35	9840	10000	9760	12790	6890	9840	9863.22	1.38	0	-5504	10186	10012	9866	9692	9546	9940	9620	121	2950	500	7080	10	1	24181020	2377	35.11	2.36	12	0.17	280.00	4171.00	12780	20230517	-23.08	5930	20230106	65.77	12780	-23.08	20230517	5930	65.77	20230106	12780	-23.08	20230517	5930	65.77	20230106	2.32	N	060590	500	120 억	334631	N	N	1	N	N
48	20230622	120323	57	100.00	KOSDAQ	제약	N	N	N	N	N	9850	10	2	0.10	273263580	27690	21.05	9840	10000	9760	12790	6890	9840	9868.67	1.38	0	85	10186	10012	9866	9692	9546	9940	9620	121	2950	500	7080	10	1	24181020	2382	35.18	2.36	12	0.11	280.00	4171.00	12780	20230517	-22.93	5930	20230106	66.10	12780	-22.93	20230517	5930	66.10	20230106	12780	-22.93	20230517	5930	66.10	20230106	2.32	N	060590	500	120 억	334631	N	N	1	N	N
49	20230622	111024	57	100.00	KOSDAQ	제약	N	N	N	N	N	9920	80	2	0.81	210615370	21328	16.21	9840	10000	9760	12790	6890	9840	9875.06	1.38	0	238	10186	10012	9866	9692	9546	9940	9620	121	2950	500	7080	10	1	24181020	2399	35.43	2.38	12	0.09	280.00	4171.00	12780	20230517	-22.38	5930	20230106	67.28	12780	-22.38	20230517	5930	67.28	20230106	12780	-22.38	20230517	5930	67.28	20230106	2.32	N	060590	500	120 억	334631	N	N	1	N	N
50	20230622	100328	57	100.00	KOSDAQ	제약	N	N	N	N	N	9900	60	2	0.61	116190220	11781	8.96	9840	10000	9760	12790	6890	9840	9862.51	1.38	0	-442	10186	10012	9866	9692	9546	9940	9620	121	2950	500	7080	10	1	24181020	2394	35.36	2.37	12	0.05	280.00	4171.00	12780	20230517	-22.54	5930	20230106	66.95	12780	-22.54	20230517	5930	66.95	20230106	12780	-22.54	20230517	5930	66.95	20230106	2.32	N	060590	500	120 억	334631	N	N	1	N	N
51	20230622	090306	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	160	2	1.63	8981240	899	0.68	9840	10000	9840	12790	6890	9840	9990.26	1.38	0	-24	10186	10012	9866	9692	9546	9940	9620	121	2950	500	7080	10	1	24181020	2418	35.71	2.40	12	0.00	280.00	4171.00	12780	20230517	-21.75	5930	20230106	68.63	12780	-21.75	20230517	5930	68.63	20230106	12780	-21.75	20230517	5930	68.63	20230106	2.32	N	060590	500	120 억	334631	N	N	1	N	N
52	20230621	160631	57	100.00	KOSDAQ	제약	N	N	N	N	N	9840	10	2	0.10	1291793460	131250	49.89	9870	10040	9720	12770	6890	9830	9842.24	1.37	0	2426	10276	10052	9876	9652	9476	9965	9565	121	2940	500	7070	10	1	24181020	2379	35.14	2.36	12	0.54	280.00	4171.00	12780	20230517	-23.00	5930	20230106	65.94	12780	-23.00	20230517	5930	65.94	20230106	12780	-23.00	20230517	5930	65.94	20230106	2.31	N	060590	500	120 억	332205	N	N	1	N	N
53	20230621	150923	57	100.00	KOSDAQ	제약	N	N	N	N	N	9810	-20	5	-0.20	1241421000	126128	47.95	9870	10040	9720	12770	6890	9830	9842.55	1.37	0	2389	10276	10052	9876	9652	9476	9965	9565	121	2940	500	7070	10	1	24181020	2372	35.04	2.35	12	0.52	280.00	4171.00	12780	20230517	-23.24	5930	20230106	65.43	12780	-23.24	20230517	5930	65.43	20230106	12780	-23.24	20230517	5930	65.43	20230106	2.31	N	060590	500	120 억	332205	N	N	2	N	N
54	20230621	140345	57	100.00	KOSDAQ	제약	N	N	N	N	N	9860	30	2	0.31	1118686660	113616	43.19	9870	10040	9720	12770	6890	9830	9846.21	1.37	0	2383	10276	10052	9876	9652	9476	9965	9565	121	2940	500	7070	10	1	24181020	2384	35.21	2.36	12	0.47	280.00	4171.00	12780	20230517	-22.85	5930	20230106	66.27	12780	-22.85	20230517	5930	66.27	20230106	12780	-22.85	20230517	5930	66.27	20230106	2.31	N	060590	500	120 억	332205	N	N	2	N	N
55	20230621	130358	57	100.00	KOSDAQ	제약	N	N	N	N	N	9740	-90	5	-0.92	1007672600	102323	38.90	9870	10040	9720	12770	6890	9830	9847.96	1.37	0	3738	10276	10052	9876	9652	9476	9965	9565	121	2940	500	7070	10	1	24181020	2355	34.79	2.34	12	0.42	280.00	4171.00	12780	20230517	-23.79	5930	20230106	64.25	12780	-23.79	20230517	5930	64.25	20230106	12780	-23.79	20230517	5930	64.25	20230106	2.31	N	060590	500	120 억	332205	N	N	2	N	N
56	20230621	121018	57	100.00	KOSDAQ	제약	N	N	N	N	N	9740	-90	5	-0.92	787353940	79733	30.31	9870	10040	9730	12770	6890	9830	9874.88	1.37	0	4244	10276	10052	9876	9652	9476	9965	9565	121	2940	500	7070	10	1	24181020	2355	34.79	2.34	12	0.33	280.00	4171.00	12780	20230517	-23.79	5930	20230106	64.25	12780	-23.79	20230517	5930	64.25	20230106	12780	-23.79	20230517	5930	64.25	20230106	2.31	N	060590	500	120 억	332205	N	N	2	N	N
57	20230621	110635	57	100.00	KOSDAQ	제약	N	N	N	N	N	9860	30	2	0.31	618788120	62510	23.76	9870	10040	9750	12770	6890	9830	9899.03	1.37	0	6527	10276	10052	9876	9652	9476	9965	9565	121	2940	500	7070	10	1	24181020	2384	35.21	2.36	12	0.26	280.00	4171.00	12780	20230517	-22.85	5930	20230106	66.27	12780	-22.85	20230517	5930	66.27	20230106	12780	-22.85	20230517	5930	66.27	20230106	2.31	N	060590	500	120 억	332205	N	N	2	N	N
58	20230621	100825	57	100.00	KOSDAQ	제약	N	N	N	N	N	9980	150	2	1.53	425712470	42945	16.33	9870	10040	9750	12770	6890	9830	9912.97	1.37	0	6104	10276	10052	9876	9652	9476	9965	9565	121	2940	500	7070	10	1	24181020	2413	35.64	2.39	12	0.18	280.00	4171.00	12780	20230517	-21.91	5930	20230106	68.30	12780	-21.91	20230517	5930	68.30	20230106	12780	-21.91	20230517	5930	68.30	20230106	2.31	N	060590	500	120 억	332205	N	N	2	N	N
59	20230621	090617	57	100.00	KOSDAQ	제약	N	N	N	N	N	9850	20	2	0.20	1174080	119	0.05	9870	9870	9850	12770	6890	9830	9866.22	1.37	0	0	10276	10052	9876	9652	9476	9965	9565	121	2940	500	7070	10	1	24181020	2382	35.18	2.36	12	0.00	280.00	4171.00	12780	20230517	-22.93	5930	20230106	66.10	12780	-22.93	20230517	5930	66.10	20230106	12780	-22.93	20230517	5930	66.10	20230106	2.31	N	060590	500	120 억	332205	N	N	2	N	N
60	20230620	160837	57	100.00	KOSDAQ	제약	N	N	N	N	N	9830	-190	5	-1.90	2575052630	262545	235.02	10000	10100	9700	13020	7020	10020	9808.04	1.32	0	13352	10320	10170	10050	9900	9780	10110	9840	121	3000	500	7210	10	1	24181020	2377	35.11	2.36	12	1.09	280.00	4171.00	12780	20230517	-23.08	5930	20230106	65.77	12780	-23.08	20230517	5930	65.77	20230106	12780	-23.08	20230517	5930	65.77	20230106	2.26	N	060590	500	120 억	318829	N	N	2	N	N
61	20230620	150340	57	100.00	KOSDAQ	제약	N	N	N	N	N	9850	-170	5	-1.70	2527012270	257664	230.65	10000	10100	9700	13020	7020	10020	9807.39	1.32	0	12411	10320	10170	10050	9900	9780	10110	9840	121	3000	500	7210	10	1	24181020	2382	35.18	2.36	12	1.07	280.00	4171.00	12780	20230517	-22.93	5930	20230106	66.10	12780	-22.93	20230517	5930	66.10	20230106	12780	-22.93	20230517	5930	66.10	20230106	2.26	N	060590	500	120 억	318829	N	N	2	N	N
62	20230620	140637	57	100.00	KOSDAQ	제약	N	N	N	N	N	9870	-150	5	-1.50	2369405600	241653	216.32	10000	10100	9700	13020	7020	10020	9804.99	1.32	0	5608	10320	10170	10050	9900	9780	10110	9840	121	3000	500	7210	10	1	24181020	2387	35.25	2.37	12	1.00	280.00	4171.00	12780	20230517	-22.77	5930	20230106	66.44	12780	-22.77	20230517	5930	66.44	20230106	12780	-22.77	20230517	5930	66.44	20230106	2.26	N	060590	500	120 억	318829	N	N	2	N	N
63	20230620	130107	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	-140	5	-1.40	2338099400	238475	213.48	10000	10100	9700	13020	7020	10020	9804.38	1.32	0	4071	10320	10170	10050	9900	9780	10110	9840	121	3000	500	7210	10	1	24181020	2389	35.29	2.37	12	0.99	280.00	4171.00	12780	20230517	-22.69	5930	20230106	66.61	12780	-22.69	20230517	5930	66.61	20230106	12780	-22.69	20230517	5930	66.61	20230106	2.26	N	060590	500	120 억	318829	N	N	2	N	N
64	20230620	120516	57	100.00	KOSDAQ	제약	N	N	N	N	N	9890	-130	5	-1.30	2249133130	229449	205.40	10000	10100	9700	13020	7020	10020	9802.32	1.32	0	3266	10320	10170	10050	9900	9780	10110	9840	121	3000	500	7210	10	1	24181020	2392	35.32	2.37	12	0.95	280.00	4171.00	12780	20230517	-22.61	5930	20230106	66.78	12780	-22.61	20230517	5930	66.78	20230106	12780	-22.61	20230517	5930	66.78	20230106	2.26	N	060590	500	120 억	318829	N	N	2	N	N
65	20230620	110148	57	100.00	KOSDAQ	제약	N	N	N	N	N	9710	-310	5	-3.09	1995005820	203480	182.15	10000	10100	9700	13020	7020	10020	9804.43	1.32	0	-159	10320	10170	10050	9900	9780	10110	9840	121	3000	500	7210	10	1	24181020	2348	34.68	2.33	12	0.84	280.00	4171.00	12780	20230517	-24.02	5930	20230106	63.74	12780	-24.02	20230517	5930	63.74	20230106	12780	-24.02	20230517	5930	63.74	20230106	2.26	N	060590	500	120 억	318829	N	N	2	N	N
66	20230620	100945	57	100.00	KOSDAQ	제약	N	N	N	N	N	9790	-230	5	-2.30	1195219700	121413	108.69	10000	10100	9780	13020	7020	10020	9844.25	1.32	0	18509	10320	10170	10050	9900	9780	10110	9840	121	3000	500	7210	10	1	24181020	2367	34.96	2.35	12	0.50	280.00	4171.00	12780	20230517	-23.40	5930	20230106	65.09	12780	-23.40	20230517	5930	65.09	20230106	12780	-23.40	20230517	5930	65.09	20230106	2.26	N	060590	500	120 억	318829	N	N	2	N	N
67	20230620	090420	57	100.00	KOSDAQ	제약	N	N	N	N	N	9940	-80	5	-0.80	21076350	2118	1.90	10000	10000	9930	13020	7020	10020	9951.06	1.32	0	-3	10320	10170	10050	9900	9780	10110	9840	121	3000	500	7210	10	1	24181020	2404	35.50	2.38	12	0.01	280.00	4171.00	12780	20230517	-22.22	5930	20230106	67.62	12780	-22.22	20230517	5930	67.62	20230106	12780	-22.22	20230517	5930	67.62	20230106	2.26	N	060590	500	120 억	318829	N	N	2	N	N
68	20230619	160259	57	100.00	KOSDAQ	제약	N	N	N	N	N	10020	-120	5	-1.18	1115092550	111465	72.66	10150	10200	9930	13180	7100	10140	10003.96	1.23	0	22663	10680	10410	10230	9960	9780	10320	9870	121	3040	500	7300	10	1	24181020	2423	35.79	2.40	12	0.46	280.00	4171.00	12780	20230517	-21.60	5930	20230106	68.97	12780	-21.60	20230517	5930	68.97	20230106	12780	-21.60	20230517	5930	68.97	20230106	2.23	N	060590	500	120 억	297238	N	N	2	N	N
69	20230619	150731	57	100.00	KOSDAQ	제약	N	N	N	N	N	10040	-100	5	-0.99	1069271930	106897	69.69	10150	10200	9930	13180	7100	10140	10002.81	1.23	0	22002	10680	10410	10230	9960	9780	10320	9870	121	3040	500	7300	10	1	24181020	2428	35.86	2.41	12	0.44	280.00	4171.00	12780	20230517	-21.44	5930	20230106	69.31	12780	-21.44	20230517	5930	69.31	20230106	12780	-21.44	20230517	5930	69.31	20230106	2.23	N	060590	500	120 억	297238	N	N	51	N	N
70	20230619	141002	57	100.00	KOSDAQ	제약	N	N	N	N	N	9980	-160	5	-1.58	920793180	92037	60.00	10150	10200	9930	13180	7100	10140	10004.59	1.23	0	13268	10680	10410	10230	9960	9780	10320	9870	121	3040	500	7300	10	1	24181020	2413	35.64	2.39	12	0.38	280.00	4171.00	12780	20230517	-21.91	5930	20230106	68.30	12780	-21.91	20230517	5930	68.30	20230106	12780	-21.91	20230517	5930	68.30	20230106	2.23	N	060590	500	120 억	297238	N	N	51	N	N
71	20230619	130616	57	100.00	KOSDAQ	제약	N	N	N	N	N	10010	-130	5	-1.28	799877000	79915	52.10	10150	10200	9930	13180	7100	10140	10009.08	1.23	0	14414	10680	10410	10230	9960	9780	10320	9870	121	3040	500	7300	10	1	24181020	2421	35.75	2.40	12	0.33	280.00	4171.00	12780	20230517	-21.67	5930	20230106	68.80	12780	-21.67	20230517	5930	68.80	20230106	12780	-21.67	20230517	5930	68.80	20230106	2.23	N	060590	500	120 억	297238	N	N	51	N	N
72	20230619	120158	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	-140	5	-1.38	742177920	74144	48.33	10150	10200	9930	13180	7100	10140	10009.94	1.23	0	14360	10680	10410	10230	9960	9780	10320	9870	121	3040	500	7300	10	1	24181020	2418	35.71	2.40	12	0.31	280.00	4171.00	12780	20230517	-21.75	5930	20230106	68.63	12780	-21.75	20230517	5930	68.63	20230106	12780	-21.75	20230517	5930	68.63	20230106	2.23	N	060590	500	120 억	297238	N	N	51	N	N
73	20230619	110808	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	-150	5	-1.48	662017000	66127	43.11	10150	10200	9930	13180	7100	10140	10011.28	1.23	0	10172	10680	10410	10230	9960	9780	10320	9870	121	3040	500	7300	10	1	24181020	2416	35.68	2.40	12	0.27	280.00	4171.00	12780	20230517	-21.83	5930	20230106	68.47	12780	-21.83	20230517	5930	68.47	20230106	12780	-21.83	20230517	5930	68.47	20230106	2.23	N	060590	500	120 억	297238	N	N	51	N	N
74	20230619	100316	57	100.00	KOSDAQ	제약	N	N	N	N	N	10070	-70	5	-0.69	166996270	16569	10.80	10150	10200	10000	13180	7100	10140	10078.81	1.23	0	-500	10680	10410	10230	9960	9780	10320	9870	121	3040	500	7300	10	1	24181020	2435	35.96	2.41	12	0.07	280.00	4171.00	12780	20230517	-21.21	5930	20230106	69.81	12780	-21.21	20230517	5930	69.81	20230106	12780	-21.21	20230517	5930	69.81	20230106	2.23	N	060590	500	120 억	297238	N	N	51	N	N
75	20230619	090358	57	100.00	KOSDAQ	제약	N	N	N	N	N	10190	50	2	0.49	7167300	706	0.46	10150	10200	10150	13180	7100	10140	10152.12	1.23	0	-568	10680	10410	10230	9960	9780	10320	9870	121	3040	500	7300	10	1	24181020	2464	36.39	2.44	12	0.00	280.00	4171.00	12780	20230517	-20.27	5930	20230106	71.84	12780	-20.27	20230517	5930	71.84	20230106	12780	-20.27	20230517	5930	71.84	20230106	2.23	N	060590	500	120 억	297238	N	N	51	N	N
76	20230616	161001	57	100.00	KOSDAQ	제약	N	N	N	N	N	10140	-60	5	-0.59	1553791590	153168	73.50	10210	10500	10050	13260	7140	10200	10144.36	1.23	0	121	10966	10582	10336	9952	9706	10460	9830	121	3060	500	7340	10	1	24181020	2452	36.21	2.43	12	0.63	280.00	4171.00	12780	20230517	-20.66	5930	20230106	70.99	12780	-20.66	20230517	5930	70.99	20230106	12780	-20.66	20230517	5930	70.99	20230106	2.28	N	060590	500	120 억	297131	N	N	51	N	N
77	20230616	150413	57	100.00	KOSDAQ	제약	N	N	N	N	N	10150	-50	5	-0.49	1451429140	143041	68.64	10210	10500	10050	13260	7140	10200	10146.94	1.23	0	-280	10966	10582	10336	9952	9706	10460	9830	121	3060	500	7340	10	1	24181020	2454	36.25	2.43	12	0.59	280.00	4171.00	12780	20230517	-20.58	5930	20230106	71.16	12780	-20.58	20230517	5930	71.16	20230106	12780	-20.58	20230517	5930	71.16	20230106	2.28	N	060590	500	120 억	297131	N	N	0	N	N
78	20230616	140359	57	100.00	KOSDAQ	제약	N	N	N	N	N	10080	-120	5	-1.18	1289843190	127000	60.94	10210	10500	10060	13260	7140	10200	10156.25	1.23	0	-1264	10966	10582	10336	9952	9706	10460	9830	121	3060	500	7340	10	1	24181020	2437	36.00	2.42	12	0.53	280.00	4171.00	12780	20230517	-21.13	5930	20230106	69.98	12780	-21.13	20230517	5930	69.98	20230106	12780	-21.13	20230517	5930	69.98	20230106	2.28	N	060590	500	120 억	297131	N	N	0	N	N
79	20230616	130635	57	100.00	KOSDAQ	제약	N	N	N	N	N	10100	-100	5	-0.98	1094729610	107652	51.66	10210	10500	10080	13260	7140	10200	10169.15	1.23	0	-739	10966	10582	10336	9952	9706	10460	9830	121	3060	500	7340	10	1	24181020	2442	36.07	2.42	12	0.45	280.00	4171.00	12780	20230517	-20.97	5930	20230106	70.32	12780	-20.97	20230517	5930	70.32	20230106	12780	-20.97	20230517	5930	70.32	20230106	2.28	N	060590	500	120 억	297131	N	N	0	N	N
80	20230616	120952	57	100.00	KOSDAQ	제약	N	N	N	N	N	10110	-90	5	-0.88	878926600	86288	41.41	10210	10500	10110	13260	7140	10200	10185.97	1.23	0	-739	10966	10582	10336	9952	9706	10460	9830	121	3060	500	7340	10	1	24181020	2445	36.11	2.42	12	0.36	280.00	4171.00	12780	20230517	-20.89	5930	20230106	70.49	12780	-20.89	20230517	5930	70.49	20230106	12780	-20.89	20230517	5930	70.49	20230106	2.28	N	060590	500	120 억	297131	N	N	0	N	N
81	20230616	110505	57	100.00	KOSDAQ	제약	N	N	N	N	N	10170	-30	5	-0.29	577855920	56562	27.14	10210	10500	10110	13260	7140	10200	10216.33	1.23	0	1970	10966	10582	10336	9952	9706	10460	9830	121	3060	500	7340	10	1	24181020	2459	36.32	2.44	12	0.23	280.00	4171.00	12780	20230517	-20.42	5930	20230106	71.50	12780	-20.42	20230517	5930	71.50	20230106	12780	-20.42	20230517	5930	71.50	20230106	2.28	N	060590	500	120 억	297131	N	N	0	N	N
82	20230616	100155	57	100.00	KOSDAQ	제약	N	N	N	N	N	10230	30	2	0.29	248183600	24178	11.60	10210	10500	10170	13260	7140	10200	10264.85	1.23	0	-1180	10966	10582	10336	9952	9706	10460	9830	121	3060	500	7340	10	1	24181020	2474	36.54	2.45	12	0.10	280.00	4171.00	12780	20230517	-19.95	5930	20230106	72.51	12780	-19.95	20230517	5930	72.51	20230106	12780	-19.95	20230517	5930	72.51	20230106	2.28	N	060590	500	120 억	297131	N	N	0	N	N
83	20230616	090332	57	100.00	KOSDAQ	제약	N	N	N	N	N	10370	170	2	1.67	5422030	531	0.25	10210	10370	10210	13260	7140	10200	10210.98	1.23	0	-69	10966	10582	10336	9952	9706	10460	9830	121	3060	500	7340	10	1	24181020	2508	37.04	2.49	12	0.00	280.00	4171.00	12780	20230517	-18.86	5930	20230106	74.87	12780	-18.86	20230517	5930	74.87	20230106	12780	-18.86	20230517	5930	74.87	20230106	2.28	N	060590	500	120 억	297131	N	N	0	N	N
84	20230615	150859	57	100.00	KOSDAQ	제약	N	N	N	N	N	10280	10	2	0.10	2118892560	203601	117.47	10600	10720	10090	13350	7190	10270	10407.08	1.30	0	-17887	10836	10552	10386	10102	9936	10470	10020	121	3080	500	7390	10	1	24181020	2486	36.71	2.46	12	0.84	280.00	4171.00	12780	20230517	-19.56	5930	20230106	73.36	12780	-19.56	20230517	5930	73.36	20230106	12780	-19.56	20230517	5930	73.36	20230106	2.26	N	060590	500	120 억	313877	N	N	0	N	N
85	20230615	140833	57	100.00	KOSDAQ	제약	N	N	N	N	N	10210	-60	5	-0.58	2029029530	194855	112.43	10600	10720	10090	13350	7190	10270	10413.02	1.30	0	-16877	10836	10552	10386	10102	9936	10470	10020	121	3080	500	7390	10	1	24181020	2469	36.46	2.45	12	0.81	280.00	4171.00	12780	20230517	-20.11	5930	20230106	72.18	12780	-20.11	20230517	5930	72.18	20230106	12780	-20.11	20230517	5930	72.18	20230106	2.26	N	060590	500	120 억	313877	N	N	0	N	N
86	20230615	131027	57	100.00	KOSDAQ	제약	N	N	N	N	N	10310	40	2	0.39	1885714460	180839	104.34	10600	10720	10090	13350	7190	10270	10427.59	1.30	0	-16236	10836	10552	10386	10102	9936	10470	10020	121	3080	500	7390	10	1	24181020	2493	36.82	2.47	12	0.75	280.00	4171.00	12780	20230517	-19.33	5930	20230106	73.86	12780	-19.33	20230517	5930	73.86	20230106	12780	-19.33	20230517	5930	73.86	20230106	2.26	N	060590	500	120 억	313877	N	N	0	N	N
87	20230615	120549	57	100.00	KOSDAQ	제약	N	N	N	N	N	10280	10	2	0.10	1819595120	174422	100.64	10600	10720	10090	13350	7190	10270	10432.14	1.30	0	-14658	10836	10552	10386	10102	9936	10470	10020	121	3080	500	7390	10	1	24181020	2486	36.71	2.46	12	0.72	280.00	4171.00	12780	20230517	-19.56	5930	20230106	73.36	12780	-19.56	20230517	5930	73.36	20230106	12780	-19.56	20230517	5930	73.36	20230106	2.26	N	060590	500	120 억	313877	N	N	0	N	N
88	20230615	110857	57	100.00	KOSDAQ	제약	N	N	N	N	N	10130	-140	5	-1.36	1611197820	153897	88.80	10600	10720	10110	13350	7190	10270	10469.33	1.30	0	-14247	10836	10552	10386	10102	9936	10470	10020	121	3080	500	7390	10	1	24181020	2450	36.18	2.43	12	0.64	280.00	4171.00	12780	20230517	-20.74	5930	20230106	70.83	12780	-20.74	20230517	5930	70.83	20230106	12780	-20.74	20230517	5930	70.83	20230106	2.26	N	060590	500	120 억	313877	N	N	0	N	N
89	20230611	184804	57	100.00	KOSDAQ	제약	N	N	N	N	N	11130	700	2	6.71	5829357640	533207	505.18	10430	11190	10340	13550	7310	10430	10930.54	1.50	25010	66532	10843	10636	10493	10286	10143	10740	10390	121	3120	500	7500	10	1	24181020	2691	39.75	2.67	12	2.21	280.00	4171.00	12780	20230517	-12.91	5930	20230106	87.69	12780	-12.91	20230517	5930	87.69	20230106	12780	-12.91	20230517	5930	87.69	20230106	2.20	N	060590	500	120 억	361823	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History