KissMeData/206640/price/prices-20230601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

40 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	160846	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12890	-250	5	-1.90	2532632750	194758	57.59	13210	13250	12810	17080	9200	13140	13004.09	2.04	0	-8203	13533	13336	12943	12746	12353	13435	12845	235	3940	1000	9460	10	1	23486560	3027	12.54	1.64	12	0.83	1028.00	7883.00	15850	20220719	-18.68	8420	20220930	53.09	14550	-11.41	20230523	9750	32.21	20230103	15850	-18.68	20220719	8420	53.09	20220930	4.92	N	206640	1000	234 억	478359	N	N	43	N	N
3	20230630	150849	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12870	-270	5	-2.05	2377786010	182753	54.04	13210	13250	12810	17080	9200	13140	13010.93	2.04	0	-7925	13533	13336	12943	12746	12353	13435	12845	235	3940	1000	9460	10	1	23486560	3023	12.52	1.63	12	0.78	1028.00	7883.00	15850	20220719	-18.80	8420	20220930	52.85	14550	-11.55	20230523	9750	32.00	20230103	15850	-18.80	20220719	8420	52.85	20220930	4.92	N	206640	1000	234 억	478359	N	N	6	N	N
4	20230630	140847	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12970	-170	5	-1.29	1891265100	144994	42.87	13210	13250	12810	17080	9200	13140	13043.75	2.04	0	-14180	13533	13336	12943	12746	12353	13435	12845	235	3940	1000	9460	10	1	23486560	3046	12.62	1.65	12	0.62	1028.00	7883.00	15850	20220719	-18.17	8420	20220930	54.04	14550	-10.86	20230523	9750	33.03	20230103	15850	-18.17	20220719	8420	54.04	20220930	4.92	N	206640	1000	234 억	478359	N	N	6	N	N
5	20230630	130847	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13030	-110	5	-0.84	1799135100	137888	40.77	13210	13250	12810	17080	9200	13140	13047.80	2.04	0	-12804	13533	13336	12943	12746	12353	13435	12845	235	3940	1000	9460	10	1	23486560	3060	12.68	1.65	12	0.59	1028.00	7883.00	15850	20220719	-17.79	8420	20220930	54.75	14550	-10.45	20230523	9750	33.64	20230103	15850	-17.79	20220719	8420	54.75	20220930	4.92	N	206640	1000	234 억	478359	N	N	6	N	N
6	20230630	120844	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13100	-40	5	-0.30	1653482290	126704	37.47	13210	13250	12810	17080	9200	13140	13049.96	2.04	0	-12537	13533	13336	12943	12746	12353	13435	12845	235	3940	1000	9460	10	1	23486560	3077	12.74	1.66	12	0.54	1028.00	7883.00	15850	20220719	-17.35	8420	20220930	55.58	14550	-9.97	20230523	9750	34.36	20230103	15850	-17.35	20220719	8420	55.58	20220930	4.92	N	206640	1000	234 억	478359	N	N	6	N	N
7	20230630	110847	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13050	-90	5	-0.68	1398770310	107297	31.73	13210	13250	12810	17080	9200	13140	13036.43	2.04	0	-10807	13533	13336	12943	12746	12353	13435	12845	235	3940	1000	9460	10	1	23486560	3065	12.69	1.66	12	0.46	1028.00	7883.00	15850	20220719	-17.67	8420	20220930	54.99	14550	-10.31	20230523	9750	33.85	20230103	15850	-17.67	20220719	8420	54.99	20220930	4.92	N	206640	1000	234 억	478359	N	N	6	N	N
8	20230630	100847	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12920	-220	5	-1.67	1169929790	89656	26.51	13210	13250	12810	17080	9200	13140	13049.10	2.04	0	-6090	13533	13336	12943	12746	12353	13435	12845	235	3940	1000	9460	10	1	23486560	3034	12.57	1.64	12	0.38	1028.00	7883.00	15850	20220719	-18.49	8420	20220930	53.44	14550	-11.20	20230523	9750	32.51	20230103	15850	-18.49	20220719	8420	53.44	20220930	4.92	N	206640	1000	234 억	478359	N	N	6	N	N
9	20230630	090848	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13250	110	2	0.84	383033760	29079	8.60	13210	13250	13040	17080	9200	13140	13172.18	2.04	0	1145	13533	13336	12943	12746	12353	13435	12845	235	3940	1000	9460	10	1	23486560	3112	12.89	1.68	12	0.12	1028.00	7883.00	15850	20220719	-16.40	8420	20220930	57.36	14550	-8.93	20230523	9750	35.90	20230103	15850	-16.40	20220719	8420	57.36	20220930	4.92	N	206640	1000	234 억	478359	N	N	6	N	N
10	20230629	160842	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13140	170	2	1.31	4313129630	334556	28.49	12990	13140	12550	16860	9080	12970	12891.50	2.26	0	-52687	13830	13400	12720	12290	11610	13615	12505	235	3890	1000	9330	10	1	23486560	3086	12.78	1.67	12	1.42	1028.00	7883.00	15850	20220719	-17.10	8420	20220930	56.06	14550	-9.69	20230523	9750	34.77	20230103	15850	-17.10	20220719	8420	56.06	20220930	4.90	N	206640	1000	234 억	529805	N	N	6	N	N
11	20230629	150843	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12990	20	2	0.15	3961073220	307688	26.20	12990	13130	12550	16860	9080	12970	12873.67	2.26	0	-47845	13830	13400	12720	12290	11610	13615	12505	235	3890	1000	9330	10	1	23486560	3051	12.64	1.65	12	1.31	1028.00	7883.00	15850	20220719	-18.04	8420	20220930	54.28	14550	-10.72	20230523	9750	33.23	20230103	15850	-18.04	20220719	8420	54.28	20220930	4.90	N	206640	1000	234 억	529805	N	N	1	N	N
12	20230629	140840	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	13090	120	2	0.93	3521571530	273900	23.32	12990	13130	12550	16860	9080	12970	12857.14	2.26	0	-44693	13830	13400	12720	12290	11610	13615	12505	235	3890	1000	9330	10	1	23486560	3074	12.73	1.66	12	1.17	1028.00	7883.00	15850	20220719	-17.41	8420	20220930	55.46	14550	-10.03	20230523	9750	34.26	20230103	15850	-17.41	20220719	8420	55.46	20220930	4.90	N	206640	1000	234 억	529805	N	N	1	N	N
13	20230629	130840	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12940	-30	5	-0.23	2795298890	218190	18.58	12990	13060	12550	16860	9080	12970	12811.31	2.26	0	-39553	13830	13400	12720	12290	11610	13615	12505	235	3890	1000	9330	10	1	23486560	3039	12.59	1.64	12	0.93	1028.00	7883.00	15850	20220719	-18.36	8420	20220930	53.68	14550	-11.07	20230523	9750	32.72	20230103	15850	-18.36	20220719	8420	53.68	20220930	4.90	N	206640	1000	234 억	529805	N	N	1	N	N
14	20230629	120844	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12770	-200	5	-1.54	2488315220	194373	16.55	12990	13060	12550	16860	9080	12970	12801.75	2.26	0	-41122	13830	13400	12720	12290	11610	13615	12505	235	3890	1000	9330	10	1	23486560	2999	12.42	1.62	12	0.83	1028.00	7883.00	15850	20220719	-19.43	8420	20220930	51.66	14550	-12.23	20230523	9750	30.97	20230103	15850	-19.43	20220719	8420	51.66	20220930	4.90	N	206640	1000	234 억	529805	N	N	1	N	N
15	20230629	110845	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12660	-310	5	-2.39	1972971440	153636	13.08	12990	13060	12640	16860	9080	12970	12841.86	2.26	0	-43805	13830	13400	12720	12290	11610	13615	12505	235	3890	1000	9330	10	1	23486560	2973	12.32	1.61	12	0.65	1028.00	7883.00	15850	20220719	-20.13	8420	20220930	50.36	14550	-12.99	20230523	9750	29.85	20230103	15850	-20.13	20220719	8420	50.36	20220930	4.90	N	206640	1000	234 억	529805	N	N	1	N	N
16	20230629	100846	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12850	-120	5	-0.93	1361680410	105776	9.01	12990	13060	12750	16860	9080	12970	12873.24	2.26	0	-37440	13830	13400	12720	12290	11610	13615	12505	235	3890	1000	9330	10	1	23486560	3018	12.50	1.63	12	0.45	1028.00	7883.00	15850	20220719	-18.93	8420	20220930	52.61	14550	-11.68	20230523	9750	31.79	20230103	15850	-18.93	20220719	8420	52.61	20220930	4.90	N	206640	1000	234 억	529805	N	N	1	N	N
17	20230629	090803	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12830	-140	5	-1.08	476957180	37102	3.16	12990	13000	12760	16860	9080	12970	12855.29	2.26	0	-9284	13830	13400	12720	12290	11610	13615	12505	235	3890	1000	9330	10	1	23486560	3013	12.48	1.63	12	0.16	1028.00	7883.00	15850	20220719	-19.05	8420	20220930	52.38	14550	-11.82	20230523	9750	31.59	20230103	15850	-19.05	20220719	8420	52.38	20220930	4.90	N	206640	1000	234 억	529805	N	N	1	N	N
18	20230628	160832	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12970	910	2	7.55	14902437030	1167562	838.38	12110	13150	12040	15670	8450	12060	12763.34	1.84	0	100383	12200	12130	12030	11960	11860	12080	11910	235	3610	1000	8680	10	1	23486560	3046	12.62	1.65	12	4.97	1028.00	7883.00	15850	20220719	-18.17	8420	20220930	54.04	14550	-10.86	20230523	9750	33.03	20230103	15850	-18.17	20220719	8420	54.04	20220930	4.88	N	206640	1000	234 억	433069	N	N	1	N	N
19	20230628	150838	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12790	730	2	6.05	14332905250	1123426	806.69	12110	13150	12040	15670	8450	12060	12758.21	1.84	0	106089	12200	12130	12030	11960	11860	12080	11910	235	3610	1000	8680	10	1	23486560	3004	12.44	1.62	12	4.78	1028.00	7883.00	15850	20220719	-19.31	8420	20220930	51.90	14550	-12.10	20230523	9750	31.18	20230103	15850	-19.31	20220719	8420	51.90	20220930	4.88	N	206640	1000	234 억	433069	N	N	18	N	N
20	20230628	140837	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12900	840	2	6.97	13529146100	1060809	761.73	12110	13150	12040	15670	8450	12060	12753.61	1.84	0	100845	12200	12130	12030	11960	11860	12080	11910	235	3610	1000	8680	10	1	23486560	3030	12.55	1.64	12	4.52	1028.00	7883.00	15850	20220719	-18.61	8420	20220930	53.21	14550	-11.34	20230523	9750	32.31	20230103	15850	-18.61	20220719	8420	53.21	20220930	4.88	N	206640	1000	234 억	433069	N	N	18	N	N
21	20230628	130837	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12990	930	2	7.71	11501472920	904571	649.54	12110	13130	12040	15670	8450	12060	12714.84	1.84	0	72648	12200	12130	12030	11960	11860	12080	11910	235	3610	1000	8680	10	1	23486560	3051	12.64	1.65	12	3.85	1028.00	7883.00	15850	20220719	-18.04	8420	20220930	54.28	14550	-10.72	20230523	9750	33.23	20230103	15850	-18.04	20220719	8420	54.28	20220930	4.88	N	206640	1000	234 억	433069	N	N	18	N	N
22	20230628	120848	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12810	750	2	6.22	6571316520	524298	376.48	12110	12880	12040	15670	8450	12060	12533.55	1.84	0	37220	12200	12130	12030	11960	11860	12080	11910	235	3610	1000	8680	10	1	23486560	3009	12.46	1.63	12	2.23	1028.00	7883.00	15850	20220719	-19.18	8420	20220930	52.14	14550	-11.96	20230523	9750	31.38	20230103	15850	-19.18	20220719	8420	52.14	20220930	4.88	N	206640	1000	234 억	433069	N	N	18	N	N
23	20230628	110842	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12250	190	2	1.58	1287124270	105549	75.79	12110	12280	12040	15670	8450	12060	12194.57	1.84	0	5753	12200	12130	12030	11960	11860	12080	11910	235	3610	1000	8680	10	1	23486560	2877	11.92	1.55	12	0.45	1028.00	7883.00	15850	20220719	-22.71	8420	20220930	45.49	14550	-15.81	20230523	9750	25.64	20230103	15850	-22.71	20220719	8420	45.49	20220930	4.88	N	206640	1000	234 억	433069	N	N	18	N	N
24	20230628	100843	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12210	150	2	1.24	660567210	54341	39.02	12110	12280	12040	15670	8450	12060	12155.96	1.84	0	5898	12200	12130	12030	11960	11860	12080	11910	235	3610	1000	8680	10	1	23486560	2868	11.88	1.55	12	0.23	1028.00	7883.00	15850	20220719	-22.97	8420	20220930	45.01	14550	-16.08	20230523	9750	25.23	20230103	15850	-22.97	20220719	8420	45.01	20220930	4.88	N	206640	1000	234 억	433069	N	N	18	N	N
25	20230628	090839	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12090	30	2	0.25	83927690	6941	4.98	12110	12120	12060	15670	8450	12060	12091.58	1.84	0	-3427	12200	12130	12030	11960	11860	12080	11910	235	3610	1000	8680	10	1	23486560	2840	11.76	1.53	12	0.03	1028.00	7883.00	15850	20220719	-23.72	8420	20220930	43.59	14550	-16.91	20230523	9750	24.00	20230103	15850	-23.72	20220719	8420	43.59	20220930	4.88	N	206640	1000	234 억	433069	N	N	18	N	N
26	20230627	160838	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12060	-80	5	-0.66	1623277640	135157	50.04	12080	12100	11930	15780	8500	12140	12009.96	1.83	0	4243	12506	12322	12006	11822	11506	12415	11915	235	3640	1000	8740	10	1	23486560	2832	11.73	1.53	12	0.58	1028.00	7883.00	15850	20220719	-23.91	8420	20220930	43.23	14550	-17.11	20230523	9750	23.69	20230103	15850	-23.91	20220719	8420	43.23	20220930	4.95	N	206640	1000	234 억	428982	N	N	18	N	N
27	20230627	150844	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12060	-80	5	-0.66	1565814650	130389	48.28	12080	12100	11930	15780	8500	12140	12008.44	1.83	0	4580	12506	12322	12006	11822	11506	12415	11915	235	3640	1000	8740	10	1	23486560	2832	11.73	1.53	12	0.56	1028.00	7883.00	15850	20220719	-23.91	8420	20220930	43.23	14550	-17.11	20230523	9750	23.69	20230103	15850	-23.91	20220719	8420	43.23	20220930	4.95	N	206640	1000	234 억	428982	N	N	22	N	N
28	20230627	140854	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12010	-130	5	-1.07	1469216640	122353	45.30	12080	12100	11930	15780	8500	12140	12007.64	1.83	0	4633	12506	12322	12006	11822	11506	12415	11915	235	3640	1000	8740	10	1	23486560	2821	11.68	1.52	12	0.52	1028.00	7883.00	15850	20220719	-24.23	8420	20220930	42.64	14550	-17.46	20230523	9750	23.18	20230103	15850	-24.23	20220719	8420	42.64	20220930	4.95	N	206640	1000	234 억	428982	N	N	22	N	N
29	20230627	130851	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12050	-90	5	-0.74	1352917710	112695	41.73	12080	12100	11930	15780	8500	12140	12004.71	1.83	0	5454	12506	12322	12006	11822	11506	12415	11915	235	3640	1000	8740	10	1	23486560	2830	11.72	1.53	12	0.48	1028.00	7883.00	15850	20220719	-23.97	8420	20220930	43.11	14550	-17.18	20230523	9750	23.59	20230103	15850	-23.97	20220719	8420	43.11	20220930	4.95	N	206640	1000	234 억	428982	N	N	22	N	N
30	20230627	120853	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11960	-180	5	-1.48	1242335550	103487	38.32	12080	12100	11930	15780	8500	12140	12004.29	1.83	0	5536	12506	12322	12006	11822	11506	12415	11915	235	3640	1000	8740	10	1	23486560	2809	11.63	1.52	12	0.44	1028.00	7883.00	15850	20220719	-24.54	8420	20220930	42.04	14550	-17.80	20230523	9750	22.67	20230103	15850	-24.54	20220719	8420	42.04	20220930	4.95	N	206640	1000	234 억	428982	N	N	22	N	N
31	20230627	110900	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12010	-130	5	-1.07	1127696590	93920	34.77	12080	12100	11930	15780	8500	12140	12006.50	1.83	0	6038	12506	12322	12006	11822	11506	12415	11915	235	3640	1000	8740	10	1	23486560	2821	11.68	1.52	12	0.40	1028.00	7883.00	15850	20220719	-24.23	8420	20220930	42.64	14550	-17.46	20230523	9750	23.18	20230103	15850	-24.23	20220719	8420	42.64	20220930	4.95	N	206640	1000	234 억	428982	N	N	22	N	N
32	20230627	100833	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12030	-110	5	-0.91	761868690	63379	23.47	12080	12100	11940	15780	8500	12140	12020.18	1.83	0	1789	12506	12322	12006	11822	11506	12415	11915	235	3640	1000	8740	10	1	23486560	2825	11.70	1.53	12	0.27	1028.00	7883.00	15850	20220719	-24.10	8420	20220930	42.87	14550	-17.32	20230523	9750	23.38	20230103	15850	-24.10	20220719	8420	42.87	20220930	4.95	N	206640	1000	234 억	428982	N	N	22	N	N
33	20230627	090839	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12100	-40	5	-0.33	301959590	25127	9.30	12080	12100	11940	15780	8500	12140	12015.62	1.83	0	2536	12506	12322	12006	11822	11506	12415	11915	235	3640	1000	8740	10	1	23486560	2842	11.77	1.53	12	0.11	1028.00	7883.00	15850	20220719	-23.66	8420	20220930	43.71	14550	-16.84	20230523	9750	24.10	20230103	15850	-23.66	20220719	8420	43.71	20220930	4.95	N	206640	1000	234 억	428982	N	N	22	N	N
34	20230626	160838	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	12140	510	2	4.39	3136866140	262061	300.49	11760	12190	11690	15110	8150	11630	11968.29	1.81	0	5162	11990	11810	11720	11540	11450	11765	11495	235	3480	1000	8370	10	1	23486560	2851	11.81	1.54	12	1.12	1028.00	7883.00	15850	20220719	-23.41	8420	20220930	44.18	14550	-16.56	20230523	9750	24.51	20230103	15850	-23.41	20220719	8420	44.18	20220930	4.95	N	206640	1000	234 억	425134	N	N	22	N	N
35	20230626	150843	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11910	280	2	2.41	2063452950	173157	198.55	11760	12000	11690	15110	8150	11630	11916.66	1.81	0	10407	11990	11810	11720	11540	11450	11765	11495	235	3480	1000	8370	10	1	23486560	2797	11.59	1.51	12	0.74	1028.00	7883.00	15850	20220719	-24.86	8420	20220930	41.45	14550	-18.14	20230523	9750	22.15	20230103	15850	-24.86	20220719	8420	41.45	20220930	4.95	N	206640	1000	234 억	425134	N	N	68	N	N
36	20230626	140842	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11910	280	2	2.41	1960586970	164524	188.65	11760	12000	11690	15110	8150	11630	11916.72	1.81	0	10699	11990	11810	11720	11540	11450	11765	11495	235	3480	1000	8370	10	1	23486560	2797	11.59	1.51	12	0.70	1028.00	7883.00	15850	20220719	-24.86	8420	20220930	41.45	14550	-18.14	20230523	9750	22.15	20230103	15850	-24.86	20220719	8420	41.45	20220930	4.95	N	206640	1000	234 억	425134	N	N	68	N	N
37	20230626	130836	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11930	300	2	2.58	1678121350	140859	161.52	11760	12000	11690	15110	8150	11630	11913.48	1.81	0	10361	11990	11810	11720	11540	11450	11765	11495	235	3480	1000	8370	10	1	23486560	2802	11.61	1.51	12	0.60	1028.00	7883.00	15850	20220719	-24.73	8420	20220930	41.69	14550	-18.01	20230523	9750	22.36	20230103	15850	-24.73	20220719	8420	41.69	20220930	4.95	N	206640	1000	234 억	425134	N	N	68	N	N
38	20230626	120837	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11920	290	2	2.49	1565909780	131447	150.72	11760	12000	11690	15110	8150	11630	11912.86	1.81	0	12891	11990	11810	11720	11540	11450	11765	11495	235	3480	1000	8370	10	1	23486560	2800	11.60	1.51	12	0.56	1028.00	7883.00	15850	20220719	-24.79	8420	20220930	41.57	14550	-18.08	20230523	9750	22.26	20230103	15850	-24.79	20220719	8420	41.57	20220930	4.95	N	206640	1000	234 억	425134	N	N	68	N	N
39	20230626	110836	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11940	310	2	2.67	1431659570	120217	137.85	11760	12000	11690	15110	8150	11630	11908.96	1.81	0	14128	11990	11810	11720	11540	11450	11765	11495	235	3480	1000	8370	10	1	23486560	2804	11.61	1.51	12	0.51	1028.00	7883.00	15850	20220719	-24.67	8420	20220930	41.81	14550	-17.94	20230523	9750	22.46	20230103	15850	-24.67	20220719	8420	41.81	20220930	4.95	N	206640	1000	234 억	425134	N	N	68	N	N
40	20230626	100837	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11960	330	2	2.84	953607740	80261	92.03	11760	11970	11690	15110	8150	11630	11881.33	1.81	0	8187	11990	11810	11720	11540	11450	11765	11495	235	3480	1000	8370	10	1	23486560	2809	11.63	1.52	12	0.34	1028.00	7883.00	15850	20220719	-24.54	8420	20220930	42.04	14550	-17.80	20230523	9750	22.67	20230103	15850	-24.54	20220719	8420	42.04	20220930	4.95	N	206640	1000	234 억	425134	N	N	68	N	N
41	20230626	090839	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11760	130	2	1.12	107423640	9110	10.45	11760	11830	11760	15110	8150	11630	11791.84	1.81	0	235	11990	11810	11720	11540	11450	11765	11495	235	3480	1000	8370	10	1	23486560	2762	11.44	1.49	12	0.04	1028.00	7883.00	15850	20220719	-25.80	8420	20220930	39.67	14550	-19.18	20230523	9750	20.62	20230103	15850	-25.80	20220719	8420	39.67	20220930	4.95	N	206640	1000	234 억	425134	N	N	68	N	N
42	20230623	180426	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11630	-120	5	-1.02	1025328740	87210	128.35	11750	11900	11630	15270	8230	11750	11759.11	1.74	0	17618	12036	11892	11786	11642	11536	11875	11625	235	3520	1000	8460	10	1	23486560	2731	11.31	1.48	12	0.37	1028.00	7883.00	15850	20220719	-26.62	8420	20220930	38.12	14550	-20.07	20230523	9750	19.28	20230103	15850	-26.62	20220719	8420	38.12	20220930	4.93	N	206640	1000	234 억	407521	N	N	68	N	N
43	20230623	140705	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11810	60	2	0.51	609186990	51565	75.89	11750	11900	11690	15270	8230	11750	11813.96	1.74	0	9003	12036	11892	11786	11642	11536	11875	11625	235	3520	1000	8460	10	1	23486560	2774	11.49	1.50	12	0.22	1028.00	7883.00	15850	20220719	-25.49	8420	20220930	40.26	14550	-18.83	20230523	9750	21.13	20230103	15850	-25.49	20220719	8420	40.26	20220930	4.93	N	206640	1000	234 억	407521	N	N	0	N	N
44	20230622	160543	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11750	-10	5	-0.09	798056880	67583	99.01	11750	11930	11680	15280	8240	11760	11809.36	1.77	0	-8967	12000	11880	11790	11670	11580	11835	11625	235	3520	1000	8460	10	1	23486560	2760	11.43	1.49	12	0.29	1028.00	7883.00	15850	20220719	-25.87	8420	20220930	39.55	14550	-19.24	20230523	9750	20.51	20230103	15850	-25.87	20220719	8420	39.55	20220930	4.92	N	206640	1000	234 억	416493	N	N	18	N	N
45	20230622	150303	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11780	20	2	0.17	729051810	61713	90.41	11750	11930	11680	15280	8240	11760	11814.48	1.77	0	-8220	12000	11880	11790	11670	11580	11835	11625	235	3520	1000	8460	10	1	23486560	2767	11.46	1.49	12	0.26	1028.00	7883.00	15850	20220719	-25.68	8420	20220930	39.90	14550	-19.04	20230523	9750	20.82	20230103	15850	-25.68	20220719	8420	39.90	20220930	4.92	N	206640	1000	234 억	416493	N	N	18	N	N
46	20230622	140118	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11780	20	2	0.17	632626160	53511	78.40	11750	11930	11680	15280	8240	11760	11823.56	1.77	0	-7337	12000	11880	11790	11670	11580	11835	11625	235	3520	1000	8460	10	1	23486560	2767	11.46	1.49	12	0.23	1028.00	7883.00	15850	20220719	-25.68	8420	20220930	39.90	14550	-19.04	20230523	9750	20.82	20230103	15850	-25.68	20220719	8420	39.90	20220930	4.92	N	206640	1000	234 억	416493	N	N	18	N	N
47	20230622	130214	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11800	40	2	0.34	556469750	47048	68.93	11750	11930	11680	15280	8240	11760	11829.19	1.77	0	-6575	12000	11880	11790	11670	11580	11835	11625	235	3520	1000	8460	10	1	23486560	2771	11.48	1.50	12	0.20	1028.00	7883.00	15850	20220719	-25.55	8420	20220930	40.14	14550	-18.90	20230523	9750	21.03	20230103	15850	-25.55	20220719	8420	40.14	20220930	4.92	N	206640	1000	234 억	416493	N	N	18	N	N
48	20230622	120154	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11850	90	2	0.77	472462770	39937	58.51	11750	11930	11680	15280	8240	11760	11832.03	1.77	0	-6286	12000	11880	11790	11670	11580	11835	11625	235	3520	1000	8460	10	1	23486560	2783	11.53	1.50	12	0.17	1028.00	7883.00	15850	20220719	-25.24	8420	20220930	40.74	14550	-18.56	20230523	9750	21.54	20230103	15850	-25.24	20220719	8420	40.74	20220930	4.92	N	206640	1000	234 억	416493	N	N	18	N	N
49	20230622	110808	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11850	90	2	0.77	402609950	34027	49.85	11750	11930	11680	15280	8240	11760	11834.28	1.77	0	-6028	12000	11880	11790	11670	11580	11835	11625	235	3520	1000	8460	10	1	23486560	2783	11.53	1.50	12	0.14	1028.00	7883.00	15850	20220719	-25.24	8420	20220930	40.74	14550	-18.56	20230523	9750	21.54	20230103	15850	-25.24	20220719	8420	40.74	20220930	4.92	N	206640	1000	234 억	416493	N	N	18	N	N
50	20230622	100447	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11840	80	2	0.68	322817310	27296	39.99	11750	11930	11680	15280	8240	11760	11829.10	1.77	0	-5475	12000	11880	11790	11670	11580	11835	11625	235	3520	1000	8460	10	1	23486560	2781	11.52	1.50	12	0.12	1028.00	7883.00	15850	20220719	-25.30	8420	20220930	40.62	14550	-18.63	20230523	9750	21.44	20230103	15850	-25.30	20220719	8420	40.62	20220930	4.92	N	206640	1000	234 억	416493	N	N	18	N	N
51	20230622	091035	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11750	-10	5	-0.09	68722720	5859	8.58	11750	11770	11680	15280	8240	11760	11723.05	1.77	0	-1492	12000	11880	11790	11670	11580	11835	11625	235	3520	1000	8460	10	1	23486560	2760	11.43	1.49	12	0.02	1028.00	7883.00	15850	20220719	-25.87	8420	20220930	39.55	14550	-19.24	20230523	9750	20.51	20230103	15850	-25.87	20220719	8420	39.55	20220930	4.92	N	206640	1000	234 억	416493	N	N	18	N	N
52	20230621	160126	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11760	-130	5	-1.09	793831620	67370	48.96	11900	11910	11700	15450	8330	11890	11783.19	1.78	0	-1790	12123	12006	11813	11696	11503	12065	11755	235	3560	1000	8560	10	1	23486560	2762	11.44	1.49	12	0.29	1028.00	7883.00	15850	20220719	-25.80	8420	20220930	39.67	14550	-19.18	20230523	9750	20.62	20230103	15850	-25.80	20220719	8420	39.67	20220930	4.92	N	206640	1000	234 억	418256	N	N	18	N	N
53	20230621	150733	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11710	-180	5	-1.51	736490890	62474	45.40	11900	11910	11710	15450	8330	11890	11788.76	1.78	0	-571	12123	12006	11813	11696	11503	12065	11755	235	3560	1000	8560	10	1	23486560	2750	11.39	1.49	12	0.27	1028.00	7883.00	15850	20220719	-26.12	8420	20220930	39.07	14550	-19.52	20230523	9750	20.10	20230103	15850	-26.12	20220719	8420	39.07	20220930	4.92	N	206640	1000	234 억	418256	N	N	3	N	N
54	20230621	141032	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11750	-140	5	-1.18	594257530	50359	36.60	11900	11910	11750	15450	8330	11890	11800.42	1.78	0	985	12123	12006	11813	11696	11503	12065	11755	235	3560	1000	8560	10	1	23486560	2760	11.43	1.49	12	0.21	1028.00	7883.00	15850	20220719	-25.87	8420	20220930	39.55	14550	-19.24	20230523	9750	20.51	20230103	15850	-25.87	20220719	8420	39.55	20220930	4.92	N	206640	1000	234 억	418256	N	N	3	N	N
55	20230621	130605	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11760	-130	5	-1.09	528876270	44802	32.56	11900	11910	11750	15450	8330	11890	11804.75	1.78	0	2269	12123	12006	11813	11696	11503	12065	11755	235	3560	1000	8560	10	1	23486560	2762	11.44	1.49	12	0.19	1028.00	7883.00	15850	20220719	-25.80	8420	20220930	39.67	14550	-19.18	20230523	9750	20.62	20230103	15850	-25.80	20220719	8420	39.67	20220930	4.92	N	206640	1000	234 억	418256	N	N	3	N	N
56	20230621	120700	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11780	-110	5	-0.93	458368190	38815	28.21	11900	11910	11750	15450	8330	11890	11809.05	1.78	0	4252	12123	12006	11813	11696	11503	12065	11755	235	3560	1000	8560	10	1	23486560	2767	11.46	1.49	12	0.17	1028.00	7883.00	15850	20220719	-25.68	8420	20220930	39.90	14550	-19.04	20230523	9750	20.82	20230103	15850	-25.68	20220719	8420	39.90	20220930	4.92	N	206640	1000	234 억	418256	N	N	3	N	N
57	20230621	110916	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11820	-70	5	-0.59	401364040	33985	24.70	11900	11910	11750	15450	8330	11890	11810.04	1.78	0	3603	12123	12006	11813	11696	11503	12065	11755	235	3560	1000	8560	10	1	23486560	2776	11.50	1.50	12	0.14	1028.00	7883.00	15850	20220719	-25.43	8420	20220930	40.38	14550	-18.76	20230523	9750	21.23	20230103	15850	-25.43	20220719	8420	40.38	20220930	4.92	N	206640	1000	234 억	418256	N	N	3	N	N
58	20230621	100757	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11780	-110	5	-0.93	232221270	19641	14.27	11900	11910	11770	15450	8330	11890	11823.29	1.78	0	421	12123	12006	11813	11696	11503	12065	11755	235	3560	1000	8560	10	1	23486560	2767	11.46	1.49	12	0.08	1028.00	7883.00	15850	20220719	-25.68	8420	20220930	39.90	14550	-19.04	20230523	9750	20.82	20230103	15850	-25.68	20220719	8420	39.90	20220930	4.92	N	206640	1000	234 억	418256	N	N	3	N	N
59	20230621	090718	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11790	-100	5	-0.84	71270190	6016	4.37	11900	11910	11770	15450	8330	11890	11846.77	1.78	0	-903	12123	12006	11813	11696	11503	12065	11755	235	3560	1000	8560	10	1	23486560	2769	11.47	1.50	12	0.03	1028.00	7883.00	15850	20220719	-25.62	8420	20220930	40.02	14550	-18.97	20230523	9750	20.92	20230103	15850	-25.62	20220719	8420	40.02	20220930	4.92	N	206640	1000	234 억	418256	N	N	3	N	N
60	20230620	160830	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11890	230	2	1.97	1621831630	137077	318.75	11660	11930	11620	15150	8170	11660	11831.34	1.78	0	420	11826	11742	11646	11562	11466	11695	11515	235	3490	1000	8390	10	1	23486560	2793	11.57	1.51	12	0.58	1028.00	7883.00	15850	20220719	-24.98	8420	20220930	41.21	14550	-18.28	20230523	9750	21.95	20230103	15850	-24.98	20220719	8420	41.21	20220930	4.92	N	206640	1000	234 억	417829	N	N	3	N	N
61	20230620	150222	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11840	180	2	1.54	1517588700	128302	298.34	11660	11930	11620	15150	8170	11660	11828.25	1.78	0	500	11826	11742	11646	11562	11466	11695	11515	235	3490	1000	8390	10	1	23486560	2781	11.52	1.50	12	0.55	1028.00	7883.00	15850	20220719	-25.30	8420	20220930	40.62	14550	-18.63	20230523	9750	21.44	20230103	15850	-25.30	20220719	8420	40.62	20220930	4.92	N	206640	1000	234 억	417829	N	N	4	N	N
62	20230620	140701	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11840	180	2	1.54	1398088980	118210	274.88	11660	11930	11620	15150	8170	11660	11827.16	1.78	0	315	11826	11742	11646	11562	11466	11695	11515	235	3490	1000	8390	10	1	23486560	2781	11.52	1.50	12	0.50	1028.00	7883.00	15850	20220719	-25.30	8420	20220930	40.62	14550	-18.63	20230523	9750	21.44	20230103	15850	-25.30	20220719	8420	40.62	20220930	4.92	N	206640	1000	234 억	417829	N	N	4	N	N
63	20230620	130916	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11810	150	2	1.29	1216254730	102886	239.24	11660	11930	11620	15150	8170	11660	11821.38	1.78	0	721	11826	11742	11646	11562	11466	11695	11515	235	3490	1000	8390	10	1	23486560	2774	11.49	1.50	12	0.44	1028.00	7883.00	15850	20220719	-25.49	8420	20220930	40.26	14550	-18.83	20230523	9750	21.13	20230103	15850	-25.49	20220719	8420	40.26	20220930	4.92	N	206640	1000	234 억	417829	N	N	4	N	N
64	20230620	120244	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11810	150	2	1.29	1109016460	93803	218.12	11660	11930	11620	15150	8170	11660	11822.83	1.78	0	3510	11826	11742	11646	11562	11466	11695	11515	235	3490	1000	8390	10	1	23486560	2774	11.49	1.50	12	0.40	1028.00	7883.00	15850	20220719	-25.49	8420	20220930	40.26	14550	-18.83	20230523	9750	21.13	20230103	15850	-25.49	20220719	8420	40.26	20220930	4.92	N	206640	1000	234 억	417829	N	N	4	N	N
65	20230620	110126	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11810	150	2	1.29	940387720	79554	184.99	11660	11930	11620	15150	8170	11660	11820.75	1.78	0	4744	11826	11742	11646	11562	11466	11695	11515	235	3490	1000	8390	10	1	23486560	2774	11.49	1.50	12	0.34	1028.00	7883.00	15850	20220719	-25.49	8420	20220930	40.26	14550	-18.83	20230523	9750	21.13	20230103	15850	-25.49	20220719	8420	40.26	20220930	4.92	N	206640	1000	234 억	417829	N	N	4	N	N
66	20230620	100448	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11760	100	2	0.86	366568670	31144	72.42	11660	11830	11620	15150	8170	11660	11770.12	1.78	0	4579	11826	11742	11646	11562	11466	11695	11515	235	3490	1000	8390	10	1	23486560	2762	11.44	1.49	12	0.13	1028.00	7883.00	15850	20220719	-25.80	8420	20220930	39.67	14550	-19.18	20230523	9750	20.62	20230103	15850	-25.80	20220719	8420	39.67	20220930	4.92	N	206640	1000	234 억	417829	N	N	4	N	N
67	20230620	090444	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11660	0	3	0.00	11272890	968	2.25	11660	11660	11620	15150	8170	11660	11645.55	1.78	0	231	11826	11742	11646	11562	11466	11695	11515	235	3490	1000	8390	10	1	23486560	2739	11.34	1.48	12	0.00	1028.00	7883.00	15850	20220719	-26.44	8420	20220930	38.48	14550	-19.86	20230523	9750	19.59	20230103	15850	-26.44	20220719	8420	38.48	20220930	4.92	N	206640	1000	234 억	417829	N	N	4	N	N
68	20230619	160711	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11660	10	2	0.09	487580870	41993	96.52	11730	11730	11550	15140	8160	11650	11610.85	1.78	0	-881	11896	11772	11606	11482	11316	11835	11545	235	3490	1000	8380	10	1	23486560	2739	11.34	1.48	12	0.18	1028.00	7883.00	15850	20220719	-26.44	8420	20220930	38.48	14550	-19.86	20230523	9750	19.59	20230103	15850	-26.44	20220719	8420	38.48	20220930	4.88	N	206640	1000	234 억	418717	N	N	4	N	N
69	20230619	150624	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11620	-30	5	-0.26	469192850	40414	92.89	11730	11730	11550	15140	8160	11650	11609.66	1.78	0	-789	11896	11772	11606	11482	11316	11835	11545	235	3490	1000	8380	10	1	23486560	2729	11.30	1.47	12	0.17	1028.00	7883.00	15850	20220719	-26.69	8420	20220930	38.00	14550	-20.14	20230523	9750	19.18	20230103	15850	-26.69	20220719	8420	38.00	20220930	4.88	N	206640	1000	234 억	418717	N	N	0	N	N
70	20230619	140525	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11560	-90	5	-0.77	347413420	29904	68.73	11730	11730	11550	15140	8160	11650	11617.62	1.78	0	-3154	11896	11772	11606	11482	11316	11835	11545	235	3490	1000	8380	10	1	23486560	2715	11.25	1.47	12	0.13	1028.00	7883.00	15850	20220719	-27.07	8420	20220930	37.29	14550	-20.55	20230523	9750	18.56	20230103	15850	-27.07	20220719	8420	37.29	20220930	4.88	N	206640	1000	234 억	418717	N	N	0	N	N
71	20230619	131005	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11600	-50	5	-0.43	295898420	25453	58.50	11730	11730	11550	15140	8160	11650	11625.29	1.78	0	-3337	11896	11772	11606	11482	11316	11835	11545	235	3490	1000	8380	10	1	23486560	2724	11.28	1.47	12	0.11	1028.00	7883.00	15850	20220719	-26.81	8420	20220930	37.77	14550	-20.27	20230523	9750	18.97	20230103	15850	-26.81	20220719	8420	37.77	20220930	4.88	N	206640	1000	234 억	418717	N	N	0	N	N
72	20230619	120520	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11600	-50	5	-0.43	219337960	18854	43.33	11730	11730	11550	15140	8160	11650	11633.50	1.78	0	-3715	11896	11772	11606	11482	11316	11835	11545	235	3490	1000	8380	10	1	23486560	2724	11.28	1.47	12	0.08	1028.00	7883.00	15850	20220719	-26.81	8420	20220930	37.77	14550	-20.27	20230523	9750	18.97	20230103	15850	-26.81	20220719	8420	37.77	20220930	4.88	N	206640	1000	234 억	418717	N	N	0	N	N
73	20230619	110902	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11640	-10	5	-0.09	197075220	16939	38.93	11730	11730	11550	15140	8160	11650	11634.41	1.78	0	-3641	11896	11772	11606	11482	11316	11835	11545	235	3490	1000	8380	10	1	23486560	2734	11.32	1.48	12	0.07	1028.00	7883.00	15850	20220719	-26.56	8420	20220930	38.24	14550	-20.00	20230523	9750	19.38	20230103	15850	-26.56	20220719	8420	38.24	20220930	4.88	N	206640	1000	234 억	418717	N	N	0	N	N
74	20230619	100217	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11690	40	2	0.34	153903360	13236	30.42	11730	11730	11550	15140	8160	11650	11627.63	1.78	0	-3353	11896	11772	11606	11482	11316	11835	11545	235	3490	1000	8380	10	1	23486560	2746	11.37	1.48	12	0.06	1028.00	7883.00	15850	20220719	-26.25	8420	20220930	38.84	14550	-19.66	20230523	9750	19.90	20230103	15850	-26.25	20220719	8420	38.84	20220930	4.88	N	206640	1000	234 억	418717	N	N	0	N	N
75	20230619	090912	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11630	-20	5	-0.17	62726840	5383	12.37	11730	11730	11590	15140	8160	11650	11652.77	1.78	0	-3818	11896	11772	11606	11482	11316	11835	11545	235	3490	1000	8380	10	1	23486560	2731	11.31	1.48	12	0.02	1028.00	7883.00	15850	20220719	-26.62	8420	20220930	38.12	14550	-20.07	20230523	9750	19.28	20230103	15850	-26.62	20220719	8420	38.12	20220930	4.88	N	206640	1000	234 억	418717	N	N	0	N	N
76	20230616	160704	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11650	160	2	1.39	485278740	41851	55.41	11450	11730	11440	14930	8050	11490	11595.07	1.78	0	616	11723	11606	11483	11366	11243	11545	11305	235	3440	1000	8270	10	1	23486560	2736	11.33	1.48	12	0.18	1028.00	7883.00	15850	20220719	-26.50	8420	20220930	38.36	14550	-19.93	20230523	9750	19.49	20230103	15850	-26.50	20220719	8420	38.36	20220930	4.87	N	206640	1000	234 억	417941	N	N	0	N	N
77	20230616	150703	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11600	110	2	0.96	463461990	39977	52.93	11450	11730	11440	14930	8050	11490	11593.22	1.78	0	719	11723	11606	11483	11366	11243	11545	11305	235	3440	1000	8270	10	1	23486560	2724	11.28	1.47	12	0.17	1028.00	7883.00	15850	20220719	-26.81	8420	20220930	37.77	14550	-20.27	20230523	9750	18.97	20230103	15850	-26.81	20220719	8420	37.77	20220930	4.87	N	206640	1000	234 억	417941	N	N	0	N	N
78	20230616	140638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11590	100	2	0.87	398840610	34409	45.55	11450	11730	11440	14930	8050	11490	11591.17	1.78	0	853	11723	11606	11483	11366	11243	11545	11305	235	3440	1000	8270	10	1	23486560	2722	11.27	1.47	12	0.15	1028.00	7883.00	15850	20220719	-26.88	8420	20220930	37.65	14550	-20.34	20230523	9750	18.87	20230103	15850	-26.88	20220719	8420	37.65	20220930	4.87	N	206640	1000	234 억	417941	N	N	0	N	N
79	20230616	131028	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11580	90	2	0.78	373447620	32220	42.66	11450	11730	11440	14930	8050	11490	11590.55	1.78	0	930	11723	11606	11483	11366	11243	11545	11305	235	3440	1000	8270	10	1	23486560	2720	11.26	1.47	12	0.14	1028.00	7883.00	15850	20220719	-26.94	8420	20220930	37.53	14550	-20.41	20230523	9750	18.77	20230103	15850	-26.94	20220719	8420	37.53	20220930	4.87	N	206640	1000	234 억	417941	N	N	0	N	N
80	20230616	120547	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11720	230	2	2.00	289468490	25012	33.11	11450	11730	11440	14930	8050	11490	11573.18	1.78	0	1568	11723	11606	11483	11366	11243	11545	11305	235	3440	1000	8270	10	1	23486560	2753	11.40	1.49	12	0.11	1028.00	7883.00	15850	20220719	-26.06	8420	20220930	39.19	14550	-19.45	20230523	9750	20.21	20230103	15850	-26.06	20220719	8420	39.19	20220930	4.87	N	206640	1000	234 억	417941	N	N	0	N	N
81	20230616	110428	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11570	80	2	0.70	196996810	17036	22.55	11450	11620	11440	14930	8050	11490	11563.56	1.78	0	825	11723	11606	11483	11366	11243	11545	11305	235	3440	1000	8270	10	1	23486560	2717	11.25	1.47	12	0.07	1028.00	7883.00	15850	20220719	-27.00	8420	20220930	37.41	14550	-20.48	20230523	9750	18.67	20230103	15850	-27.00	20220719	8420	37.41	20220930	4.87	N	206640	1000	234 억	417941	N	N	0	N	N
82	20230616	100632	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11600	110	2	0.96	118353130	10249	13.57	11450	11620	11440	14930	8050	11490	11547.77	1.78	0	845	11723	11606	11483	11366	11243	11545	11305	235	3440	1000	8270	10	1	23486560	2724	11.28	1.47	12	0.04	1028.00	7883.00	15850	20220719	-26.81	8420	20220930	37.77	14550	-20.27	20230523	9750	18.97	20230103	15850	-26.81	20220719	8420	37.77	20220930	4.87	N	206640	1000	234 억	417941	N	N	0	N	N
83	20230616	090508	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11460	-30	5	-0.26	17823050	1554	2.06	11450	11530	11440	14930	8050	11490	11469.14	1.78	0	604	11723	11606	11483	11366	11243	11545	11305	235	3440	1000	8270	10	1	23486560	2692	11.15	1.45	12	0.01	1028.00	7883.00	15850	20220719	-27.70	8420	20220930	36.10	14550	-21.24	20230523	9750	17.54	20230103	15850	-27.70	20220719	8420	36.10	20220930	4.87	N	206640	1000	234 억	417941	N	N	0	N	N
84	20230615	150209	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11450	-80	5	-0.69	822811260	71874	80.30	11530	11600	11360	14980	8080	11530	11447.97	1.83	0	-9967	11996	11762	11626	11392	11256	11695	11325	235	3450	1000	8300	10	1	23486560	2689	11.14	1.45	12	0.31	1028.00	7883.00	15850	20220719	-27.76	8420	20220930	35.99	14550	-21.31	20230523	9750	17.44	20230103	15850	-27.76	20220719	8420	35.99	20220930	4.89	N	206640	1000	234 억	428658	N	N	0	N	N
85	20230615	140831	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11430	-100	5	-0.87	761535220	66519	74.32	11530	11600	11360	14980	8080	11530	11448.39	1.83	0	-9217	11996	11762	11626	11392	11256	11695	11325	235	3450	1000	8300	10	1	23486560	2685	11.12	1.45	12	0.28	1028.00	7883.00	15850	20220719	-27.89	8420	20220930	35.75	14550	-21.44	20230523	9750	17.23	20230103	15850	-27.89	20220719	8420	35.75	20220930	4.89	N	206640	1000	234 억	428658	N	N	0	N	N
86	20230615	130545	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11400	-130	5	-1.13	650309180	56749	63.40	11530	11600	11400	14980	8080	11530	11459.39	1.83	0	-7893	11996	11762	11626	11392	11256	11695	11325	235	3450	1000	8300	10	1	23486560	2677	11.09	1.45	12	0.24	1028.00	7883.00	15850	20220719	-28.08	8420	20220930	35.39	14550	-21.65	20230523	9750	16.92	20230103	15850	-28.08	20220719	8420	35.39	20220930	4.89	N	206640	1000	234 억	428658	N	N	0	N	N
87	20230615	120125	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11430	-100	5	-0.87	544750330	47506	53.07	11530	11600	11400	14980	8080	11530	11466.98	1.83	0	-7029	11996	11762	11626	11392	11256	11695	11325	235	3450	1000	8300	10	1	23486560	2685	11.12	1.45	12	0.20	1028.00	7883.00	15850	20220719	-27.89	8420	20220930	35.75	14550	-21.44	20230523	9750	17.23	20230103	15850	-27.89	20220719	8420	35.75	20220930	4.89	N	206640	1000	234 억	428658	N	N	0	N	N
88	20230615	110303	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11420	-110	5	-0.95	381387760	33188	37.08	11530	11600	11410	14980	8080	11530	11491.74	1.83	0	-4504	11996	11762	11626	11392	11256	11695	11325	235	3450	1000	8300	10	1	23486560	2682	11.11	1.45	12	0.14	1028.00	7883.00	15850	20220719	-27.95	8420	20220930	35.63	14550	-21.51	20230523	9750	17.13	20230103	15850	-27.95	20220719	8420	35.63	20220930	4.89	N	206640	1000	234 억	428658	N	N	0	N	N
89	20230611	184459	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11760	-50	5	-0.42	1003028350	85159	92.82	11880	11950	11700	15350	8270	11810	11778.49	1.92	-5320	-5716	11990	11900	11790	11700	11590	11845	11645	235	3540	1000	8500	10	1	23486560	2762	11.44	1.49	12	0.36	1028.00	7883.00	15850	20220719	-25.80	8420	20220930	39.67	14550	-19.18	20230523	9750	20.62	20230103	15850	-25.80	20220719	8420	39.67	20220930	4.89	N	206640	1000	234 억	451921	N	N	20	N	N
90	20230611	181742	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11760	-50	5	-0.42	1003028350	85159	92.82	11880	11950	11700	15350	8270	11810	11778.49	1.92	-5320	-5716	11990	11900	11790	11700	11590	11845	11645	235	3540	1000	8500	10	1	23486560	2762	11.44	1.49	12	0.36	1028.00	7883.00	15850	20220719	-25.80	8420	20220930	39.67	14550	-19.18	20230523	9750	20.62	20230103	15850	-25.80	20220719	8420	39.67	20220930	4.89	N	206640	1000	234 억	451921	N	N	20	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History