KissMeData/054670/price/prices-20230601.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	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	160514	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9240	120	2	1.32	192642340	21081	63.02	9100	9240	9040	11850	6390	9120	9138.18	0.67	0	2361	9473	9296	9203	9026	8933	9250	8980	72	2730	500	6560	10	1	14354920	1326	5.45	1.25	12	0.15	1694.00	7387.00	11150	20220823	-17.13	7800	20220928	18.46	10400	-11.15	20230117	8100	14.07	20230103	11150	-17.13	20220823	7800	18.46	20220928	3.44	N	054670	500	71 억	96748	N	N	0	N	N
3	20230630	150517	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9200	80	2	0.88	179467680	19654	58.75	9100	9230	9040	11850	6390	9120	9131.36	0.67	0	2370	9473	9296	9203	9026	8933	9250	8980	72	2730	500	6560	10	1	14354920	1321	5.43	1.25	12	0.14	1694.00	7387.00	11150	20220823	-17.49	7800	20220928	17.95	10400	-11.54	20230117	8100	13.58	20230103	11150	-17.49	20220823	7800	17.95	20220928	3.44	N	054670	500	71 억	96748	N	N	0	N	N
4	20230630	140515	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9180	60	2	0.66	150362990	16489	49.29	9100	9190	9040	11850	6390	9120	9118.99	0.67	0	749	9473	9296	9203	9026	8933	9250	8980	72	2730	500	6560	10	1	14354920	1318	5.42	1.24	12	0.11	1694.00	7387.00	11150	20220823	-17.67	7800	20220928	17.69	10400	-11.73	20230117	8100	13.33	20230103	11150	-17.67	20220823	7800	17.69	20220928	3.44	N	054670	500	71 억	96748	N	N	0	N	N
5	20230630	130516	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9170	50	2	0.55	143647790	15756	47.10	9100	9190	9040	11850	6390	9120	9117.02	0.67	0	530	9473	9296	9203	9026	8933	9250	8980	72	2730	500	6560	10	1	14354920	1316	5.41	1.24	12	0.11	1694.00	7387.00	11150	20220823	-17.76	7800	20220928	17.56	10400	-11.83	20230117	8100	13.21	20230103	11150	-17.76	20220823	7800	17.56	20220928	3.44	N	054670	500	71 억	96748	N	N	0	N	N
6	20230630	120513	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9150	30	2	0.33	138602700	15204	45.45	9100	9190	9040	11850	6390	9120	9116.20	0.67	0	214	9473	9296	9203	9026	8933	9250	8980	72	2730	500	6560	10	1	14354920	1313	5.40	1.24	12	0.11	1694.00	7387.00	11150	20220823	-17.94	7800	20220928	17.31	10400	-12.02	20230117	8100	12.96	20230103	11150	-17.94	20220823	7800	17.31	20220928	3.44	N	054670	500	71 억	96748	N	N	0	N	N
7	20230630	110515	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9180	60	2	0.66	112179160	12320	36.83	9100	9190	9040	11850	6390	9120	9105.45	0.67	0	-199	9473	9296	9203	9026	8933	9250	8980	72	2730	500	6560	10	1	14354920	1318	5.42	1.24	12	0.09	1694.00	7387.00	11150	20220823	-17.67	7800	20220928	17.69	10400	-11.73	20230117	8100	13.33	20230103	11150	-17.67	20220823	7800	17.69	20220928	3.44	N	054670	500	71 억	96748	N	N	0	N	N
8	20230630	100515	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9060	-60	5	-0.66	55941370	6162	18.42	9100	9180	9040	11850	6390	9120	9078.44	0.67	0	-2588	9473	9296	9203	9026	8933	9250	8980	72	2730	500	6560	10	1	14354920	1301	5.35	1.23	12	0.04	1694.00	7387.00	11150	20220823	-18.74	7800	20220928	16.15	10400	-12.88	20230117	8100	11.85	20230103	11150	-18.74	20220823	7800	16.15	20220928	3.44	N	054670	500	71 억	96748	N	N	0	N	N
9	20230630	090517	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9170	50	2	0.55	1486770	163	0.49	9100	9180	9100	11850	6390	9120	9121.29	0.67	0	-10	9473	9296	9203	9026	8933	9250	8980	72	2730	500	6560	10	1	14354920	1316	5.41	1.24	12	0.00	1694.00	7387.00	11150	20220823	-17.76	7800	20220928	17.56	10400	-11.83	20230117	8100	13.21	20230103	11150	-17.76	20220823	7800	17.56	20220928	3.44	N	054670	500	71 억	96748	N	N	0	N	N
10	20230629	160515	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9120	-150	5	-1.62	304764010	33243	83.81	9280	9380	9110	12050	6490	9270	9167.94	0.74	0	-8734	9443	9356	9293	9206	9143	9400	9250	72	2780	500	6670	10	1	14354920	1309	5.38	1.23	12	0.23	1694.00	7387.00	11150	20220823	-18.21	7800	20220928	16.92	10400	-12.31	20230117	8100	12.59	20230103	11150	-18.21	20220823	7800	16.92	20220928	3.44	N	054670	500	71 억	106848	N	N	0	N	N
11	20230629	150512	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9120	-150	5	-1.62	298243040	32528	82.01	9280	9380	9110	12050	6490	9270	9168.81	0.74	0	-8732	9443	9356	9293	9206	9143	9400	9250	72	2780	500	6670	10	1	14354920	1309	5.38	1.23	12	0.23	1694.00	7387.00	11150	20220823	-18.21	7800	20220928	16.92	10400	-12.31	20230117	8100	12.59	20230103	11150	-18.21	20220823	7800	16.92	20220928	3.44	N	054670	500	71 억	106848	N	N	0	N	N
12	20230629	140512	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9140	-130	5	-1.40	255890590	27888	70.31	9280	9380	9110	12050	6490	9270	9175.65	0.74	0	-8463	9443	9356	9293	9206	9143	9400	9250	72	2780	500	6670	10	1	14354920	1312	5.40	1.24	12	0.19	1694.00	7387.00	11150	20220823	-18.03	7800	20220928	17.18	10400	-12.12	20230117	8100	12.84	20230103	11150	-18.03	20220823	7800	17.18	20220928	3.44	N	054670	500	71 억	106848	N	N	0	N	N
13	20230629	130512	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9170	-100	5	-1.08	211275020	23002	57.99	9280	9380	9110	12050	6490	9270	9185.07	0.74	0	-7556	9443	9356	9293	9206	9143	9400	9250	72	2780	500	6670	10	1	14354920	1316	5.41	1.24	12	0.16	1694.00	7387.00	11150	20220823	-17.76	7800	20220928	17.56	10400	-11.83	20230117	8100	13.21	20230103	11150	-17.76	20220823	7800	17.56	20220928	3.44	N	054670	500	71 억	106848	N	N	0	N	N
14	20230629	120514	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9180	-90	5	-0.97	168343020	18309	46.16	9280	9380	9110	12050	6490	9270	9194.55	0.74	0	-5955	9443	9356	9293	9206	9143	9400	9250	72	2780	500	6670	10	1	14354920	1318	5.42	1.24	12	0.13	1694.00	7387.00	11150	20220823	-17.67	7800	20220928	17.69	10400	-11.73	20230117	8100	13.33	20230103	11150	-17.67	20220823	7800	17.69	20220928	3.44	N	054670	500	71 억	106848	N	N	0	N	N
15	20230629	110513	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9200	-70	5	-0.76	135730070	14737	37.15	9280	9380	9120	12050	6490	9270	9210.16	0.74	0	-6006	9443	9356	9293	9206	9143	9400	9250	72	2780	500	6670	10	1	14354920	1321	5.43	1.25	12	0.10	1694.00	7387.00	11150	20220823	-17.49	7800	20220928	17.95	10400	-11.54	20230117	8100	13.58	20230103	11150	-17.49	20220823	7800	17.95	20220928	3.44	N	054670	500	71 억	106848	N	N	0	N	N
16	20230629	100514	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9240	-30	5	-0.32	53631590	5798	14.62	9280	9380	9210	12050	6490	9270	9250.02	0.74	0	-1549	9443	9356	9293	9206	9143	9400	9250	72	2780	500	6670	10	1	14354920	1326	5.45	1.25	12	0.04	1694.00	7387.00	11150	20220823	-17.13	7800	20220928	18.46	10400	-11.15	20230117	8100	14.07	20230103	11150	-17.13	20220823	7800	18.46	20220928	3.44	N	054670	500	71 억	106848	N	N	0	N	N
17	20230629	090508	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9270	0	3	0.00	7265970	783	1.97	9280	9380	9270	12050	6490	9270	9279.66	0.74	0	-22	9443	9356	9293	9206	9143	9400	9250	72	2780	500	6670	10	1	14354920	1331	5.47	1.25	12	0.01	1694.00	7387.00	11150	20220823	-16.86	7800	20220928	18.85	10400	-10.87	20230117	8100	14.44	20230103	11150	-16.86	20220823	7800	18.85	20220928	3.44	N	054670	500	71 억	106848	N	N	0	N	N
18	20230628	160508	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9270	40	2	0.43	369384950	39664	109.53	9260	9380	9230	11990	6470	9230	9312.85	0.71	0	5473	9456	9342	9256	9142	9056	9300	9100	72	2760	500	6640	10	1	14354920	1331	5.47	1.25	12	0.28	1694.00	7387.00	11150	20220823	-16.86	7800	20220928	18.85	10400	-10.87	20230117	8100	14.44	20230103	11150	-16.86	20220823	7800	18.85	20220928	3.48	N	054670	500	71 억	101439	N	N	0	N	N
19	20230628	150511	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9300	70	2	0.76	356832050	38311	105.80	9260	9380	9230	11990	6470	9230	9314.09	0.71	0	5424	9456	9342	9256	9142	9056	9300	9100	72	2760	500	6640	10	1	14354920	1335	5.49	1.26	12	0.27	1694.00	7387.00	11150	20220823	-16.59	7800	20220928	19.23	10400	-10.58	20230117	8100	14.81	20230103	11150	-16.59	20220823	7800	19.23	20220928	3.48	N	054670	500	71 억	101439	N	N	0	N	N
20	20230628	140509	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9340	110	2	1.19	333706410	35825	98.93	9260	9380	9230	11990	6470	9230	9314.90	0.71	0	5355	9456	9342	9256	9142	9056	9300	9100	72	2760	500	6640	10	1	14354920	1341	5.51	1.26	12	0.25	1694.00	7387.00	11150	20220823	-16.23	7800	20220928	19.74	10400	-10.19	20230117	8100	15.31	20230103	11150	-16.23	20220823	7800	19.74	20220928	3.48	N	054670	500	71 억	101439	N	N	0	N	N
21	20230628	130510	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9360	130	2	1.41	288871110	31004	85.62	9260	9380	9230	11990	6470	9230	9317.22	0.71	0	6085	9456	9342	9256	9142	9056	9300	9100	72	2760	500	6640	10	1	14354920	1344	5.53	1.27	12	0.22	1694.00	7387.00	11150	20220823	-16.05	7800	20220928	20.00	10400	-10.00	20230117	8100	15.56	20230103	11150	-16.05	20220823	7800	20.00	20220928	3.48	N	054670	500	71 억	101439	N	N	0	N	N
22	20230628	120451	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9330	100	2	1.08	242938820	26090	72.05	9260	9380	9230	11990	6470	9230	9311.57	0.71	0	6350	9456	9342	9256	9142	9056	9300	9100	72	2760	500	6640	10	1	14354920	1339	5.51	1.26	12	0.18	1694.00	7387.00	11150	20220823	-16.32	7800	20220928	19.62	10400	-10.29	20230117	8100	15.19	20230103	11150	-16.32	20220823	7800	19.62	20220928	3.48	N	054670	500	71 억	101439	N	N	0	N	N
23	20230628	110514	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9300	70	2	0.76	233241600	25051	69.18	9260	9380	9230	11990	6470	9230	9310.67	0.71	0	6353	9456	9342	9256	9142	9056	9300	9100	72	2760	500	6640	10	1	14354920	1335	5.49	1.26	12	0.17	1694.00	7387.00	11150	20220823	-16.59	7800	20220928	19.23	10400	-10.58	20230117	8100	14.81	20230103	11150	-16.59	20220823	7800	19.23	20220928	3.48	N	054670	500	71 억	101439	N	N	0	N	N
24	20230628	100513	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9370	140	2	1.52	143222630	15412	42.56	9260	9370	9230	11990	6470	9230	9292.93	0.71	0	7478	9456	9342	9256	9142	9056	9300	9100	72	2760	500	6640	10	1	14354920	1345	5.53	1.27	12	0.11	1694.00	7387.00	11150	20220823	-15.96	7800	20220928	20.13	10400	-9.90	20230117	8100	15.68	20230103	11150	-15.96	20220823	7800	20.13	20220928	3.48	N	054670	500	71 억	101439	N	N	0	N	N
25	20230628	090510	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9230	0	3	0.00	8696900	940	2.60	9260	9260	9230	11990	6470	9230	9252.02	0.71	0	-379	9456	9342	9256	9142	9056	9300	9100	72	2760	500	6640	10	1	14354920	1325	5.45	1.25	12	0.01	1694.00	7387.00	11150	20220823	-17.22	7800	20220928	18.33	10400	-11.25	20230117	8100	13.95	20230103	11150	-17.22	20220823	7800	18.33	20220928	3.48	N	054670	500	71 억	101439	N	N	0	N	N
26	20230627	160511	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9230	-70	5	-0.75	332267920	36062	76.05	9280	9370	9170	12090	6510	9300	9213.75	0.69	0	2114	9600	9450	9270	9120	8940	9525	9195	72	2790	500	6690	10	1	14354920	1325	5.45	1.25	12	0.25	1694.00	7387.00	11150	20220823	-17.22	7800	20220928	18.33	10400	-11.25	20230117	8100	13.95	20230103	11150	-17.22	20220823	7800	18.33	20220928	3.51	N	054670	500	71 억	99283	N	N	0	N	N
27	20230627	150514	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9250	-50	5	-0.54	306551530	33277	70.17	9280	9370	9170	12090	6510	9300	9212.11	0.69	0	2406	9600	9450	9270	9120	8940	9525	9195	72	2790	500	6690	10	1	14354920	1328	5.46	1.25	12	0.23	1694.00	7387.00	11150	20220823	-17.04	7800	20220928	18.59	10400	-11.06	20230117	8100	14.20	20230103	11150	-17.04	20220823	7800	18.59	20220928	3.51	N	054670	500	71 억	99283	N	N	0	N	N
28	20230627	140519	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9220	-80	5	-0.86	295539690	32084	67.66	9280	9370	9170	12090	6510	9300	9211.44	0.69	0	2526	9600	9450	9270	9120	8940	9525	9195	72	2790	500	6690	10	1	14354920	1324	5.44	1.25	12	0.22	1694.00	7387.00	11150	20220823	-17.31	7800	20220928	18.21	10400	-11.35	20230117	8100	13.83	20230103	11150	-17.31	20220823	7800	18.21	20220928	3.51	N	054670	500	71 억	99283	N	N	0	N	N
29	20230627	130518	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9200	-100	5	-1.08	212353520	23020	48.54	9280	9370	9180	12090	6510	9300	9224.74	0.69	0	-789	9600	9450	9270	9120	8940	9525	9195	72	2790	500	6690	10	1	14354920	1321	5.43	1.25	12	0.16	1694.00	7387.00	11150	20220823	-17.49	7800	20220928	17.95	10400	-11.54	20230117	8100	13.58	20230103	11150	-17.49	20220823	7800	17.95	20220928	3.51	N	054670	500	71 억	99283	N	N	0	N	N
30	20230627	120521	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9220	-80	5	-0.86	168921370	18301	38.59	9280	9370	9190	12090	6510	9300	9230.17	0.69	0	-1924	9600	9450	9270	9120	8940	9525	9195	72	2790	500	6690	10	1	14354920	1324	5.44	1.25	12	0.13	1694.00	7387.00	11150	20220823	-17.31	7800	20220928	18.21	10400	-11.35	20230117	8100	13.83	20230103	11150	-17.31	20220823	7800	18.21	20220928	3.51	N	054670	500	71 억	99283	N	N	0	N	N
31	20230627	110521	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9240	-60	5	-0.65	153747310	16663	35.14	9280	9370	9190	12090	6510	9300	9226.87	0.69	0	-1100	9600	9450	9270	9120	8940	9525	9195	72	2790	500	6690	10	1	14354920	1326	5.45	1.25	12	0.12	1694.00	7387.00	11150	20220823	-17.13	7800	20220928	18.46	10400	-11.15	20230117	8100	14.07	20230103	11150	-17.13	20220823	7800	18.46	20220928	3.51	N	054670	500	71 억	99283	N	N	0	N	N
32	20230627	100509	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9250	-50	5	-0.54	74099180	8024	16.92	9280	9370	9200	12090	6510	9300	9234.69	0.69	0	-1561	9600	9450	9270	9120	8940	9525	9195	72	2790	500	6690	10	1	14354920	1328	5.46	1.25	12	0.06	1694.00	7387.00	11150	20220823	-17.04	7800	20220928	18.59	10400	-11.06	20230117	8100	14.20	20230103	11150	-17.04	20220823	7800	18.59	20220928	3.51	N	054670	500	71 억	99283	N	N	0	N	N
33	20230627	090511	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9280	-20	5	-0.22	4040270	435	0.92	9280	9370	9280	12090	6510	9300	9287.98	0.69	0	17	9600	9450	9270	9120	8940	9525	9195	72	2790	500	6690	10	1	14354920	1332	5.48	1.26	12	0.00	1694.00	7387.00	11150	20220823	-16.77	7800	20220928	18.97	10400	-10.77	20230117	8100	14.57	20230103	11150	-16.77	20220823	7800	18.97	20220928	3.51	N	054670	500	71 억	99283	N	N	0	N	N
34	20230626	160510	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9300	170	2	1.86	437505620	47082	111.72	9130	9420	9090	11860	6400	9130	9292.42	0.63	0	8331	9330	9230	9160	9060	8990	9195	9025	72	2730	500	6570	10	1	14354920	1335	5.49	1.26	12	0.33	1694.00	7387.00	11150	20220823	-16.59	7800	20220928	19.23	10400	-10.58	20230117	8100	14.81	20230103	11150	-16.59	20220823	7800	19.23	20220928	3.51	N	054670	500	71 억	90925	N	N	0	N	N
35	20230626	150513	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9330	200	2	2.19	402083420	43273	102.68	9130	9420	9090	11860	6400	9130	9291.79	0.63	0	7263	9330	9230	9160	9060	8990	9195	9025	72	2730	500	6570	10	1	14354920	1339	5.51	1.26	12	0.30	1694.00	7387.00	11150	20220823	-16.32	7800	20220928	19.62	10400	-10.29	20230117	8100	15.19	20230103	11150	-16.32	20220823	7800	19.62	20220928	3.51	N	054670	500	71 억	90925	N	N	0	N	N
36	20230626	140513	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9320	190	2	2.08	363851400	39165	92.94	9130	9420	9090	11860	6400	9130	9290.22	0.63	0	7454	9330	9230	9160	9060	8990	9195	9025	72	2730	500	6570	10	1	14354920	1338	5.50	1.26	12	0.27	1694.00	7387.00	11150	20220823	-16.41	7800	20220928	19.49	10400	-10.38	20230117	8100	15.06	20230103	11150	-16.41	20220823	7800	19.49	20220928	3.51	N	054670	500	71 억	90925	N	N	0	N	N
37	20230626	130511	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9350	220	2	2.41	339165940	36515	86.65	9130	9420	9090	11860	6400	9130	9288.40	0.63	0	7540	9330	9230	9160	9060	8990	9195	9025	72	2730	500	6570	10	1	14354920	1342	5.52	1.27	12	0.25	1694.00	7387.00	11150	20220823	-16.14	7800	20220928	19.87	10400	-10.10	20230117	8100	15.43	20230103	11150	-16.14	20220823	7800	19.87	20220928	3.51	N	054670	500	71 억	90925	N	N	0	N	N
38	20230626	120509	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9290	160	2	1.75	308967130	33276	78.96	9130	9420	9090	11860	6400	9130	9284.98	0.63	0	7455	9330	9230	9160	9060	8990	9195	9025	72	2730	500	6570	10	1	14354920	1334	5.48	1.26	12	0.23	1694.00	7387.00	11150	20220823	-16.68	7800	20220928	19.10	10400	-10.67	20230117	8100	14.69	20230103	11150	-16.68	20220823	7800	19.10	20220928	3.51	N	054670	500	71 억	90925	N	N	0	N	N
39	20230626	110509	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9350	220	2	2.41	282361560	30422	72.19	9130	9420	9090	11860	6400	9130	9281.49	0.63	0	6917	9330	9230	9160	9060	8990	9195	9025	72	2730	500	6570	10	1	14354920	1342	5.52	1.27	12	0.21	1694.00	7387.00	11150	20220823	-16.14	7800	20220928	19.87	10400	-10.10	20230117	8100	15.43	20230103	11150	-16.14	20220823	7800	19.87	20220928	3.51	N	054670	500	71 억	90925	N	N	0	N	N
40	20230626	100509	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9220	90	2	0.99	76377620	8307	19.71	9130	9280	9090	11860	6400	9130	9194.37	0.63	0	16	9330	9230	9160	9060	8990	9195	9025	72	2730	500	6570	10	1	14354920	1324	5.44	1.25	12	0.06	1694.00	7387.00	11150	20220823	-17.31	7800	20220928	18.21	10400	-11.35	20230117	8100	13.83	20230103	11150	-17.31	20220823	7800	18.21	20220928	3.51	N	054670	500	71 억	90925	N	N	0	N	N
41	20230626	090511	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9110	-20	5	-0.22	5066770	555	1.32	9130	9140	9110	11860	6400	9130	9129.32	0.63	0	-488	9330	9230	9160	9060	8990	9195	9025	72	2730	500	6570	10	1	14354920	1308	5.38	1.23	12	0.00	1694.00	7387.00	11150	20220823	-18.30	7800	20220928	16.79	10400	-12.40	20230117	8100	12.47	20230103	11150	-18.30	20220823	7800	16.79	20220928	3.51	N	054670	500	71 억	90925	N	N	0	N	N
42	20230623	164053	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9130	-30	5	-0.33	385801720	42142	68.65	9160	9260	9090	11900	6420	9160	9154.83	0.56	0	9851	9400	9280	9220	9100	9040	9250	9070	72	2740	500	6590	10	1	14354920	1311	5.39	1.24	12	0.29	1694.00	7387.00	11150	20220823	-18.12	7800	20220928	17.05	10400	-12.21	20230117	8100	12.72	20230103	11150	-18.12	20220823	7800	17.05	20220928	3.43	N	054670	500	71 억	81065	N	N	0	N	N
43	20230623	140419	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9180	20	2	0.22	320703330	35034	57.07	9160	9260	9090	11900	6420	9160	9154.06	0.56	0	6454	9400	9280	9220	9100	9040	9250	9070	72	2740	500	6590	10	1	14354920	1318	5.42	1.24	12	0.24	1694.00	7387.00	11150	20220823	-17.67	7800	20220928	17.69	10400	-11.73	20230117	8100	13.33	20230103	11150	-17.67	20220823	7800	17.69	20220928	3.43	N	054670	500	71 억	81065	N	N	0	N	N
44	20230622	160527	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9160	-120	5	-1.29	567604280	61380	134.48	9190	9340	9160	12060	6500	9280	9247.38	0.50	0	9737	9426	9352	9246	9172	9066	9390	9210	72	2780	500	6680	10	1	14354920	1315	5.41	1.24	12	0.43	1694.00	7387.00	11150	20220823	-17.85	7800	20220928	17.44	10400	-11.92	20230117	8100	13.09	20230103	11150	-17.85	20220823	7800	17.44	20220928	3.34	N	054670	500	71 억	71295	N	N	0	N	N
45	20230622	150945	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9230	-50	5	-0.54	483818940	52251	114.48	9190	9340	9160	12060	6500	9280	9259.52	0.50	0	9255	9426	9352	9246	9172	9066	9390	9210	72	2780	500	6680	10	1	14354920	1325	5.45	1.25	12	0.36	1694.00	7387.00	11150	20220823	-17.22	7800	20220928	18.33	10400	-11.25	20230117	8100	13.95	20230103	11150	-17.22	20220823	7800	18.33	20220928	3.34	N	054670	500	71 억	71295	N	N	0	N	N
46	20230622	140400	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9240	-40	5	-0.43	403252720	43473	95.25	9190	9340	9190	12060	6500	9280	9275.93	0.50	0	8865	9426	9352	9246	9172	9066	9390	9210	72	2780	500	6680	10	1	14354920	1326	5.45	1.25	12	0.30	1694.00	7387.00	11150	20220823	-17.13	7800	20220928	18.46	10400	-11.15	20230117	8100	14.07	20230103	11150	-17.13	20220823	7800	18.46	20220928	3.34	N	054670	500	71 억	71295	N	N	0	N	N
47	20230622	130258	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9250	-30	5	-0.32	340681950	36691	80.39	9190	9340	9190	12060	6500	9280	9285.16	0.50	0	9202	9426	9352	9246	9172	9066	9390	9210	72	2780	500	6680	10	1	14354920	1328	5.46	1.25	12	0.26	1694.00	7387.00	11150	20220823	-17.04	7800	20220928	18.59	10400	-11.06	20230117	8100	14.20	20230103	11150	-17.04	20220823	7800	18.59	20220928	3.34	N	054670	500	71 억	71295	N	N	0	N	N
48	20230622	120958	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9290	10	2	0.11	328667700	35394	77.55	9190	9340	9190	12060	6500	9280	9285.97	0.50	0	9637	9426	9352	9246	9172	9066	9390	9210	72	2780	500	6680	10	1	14354920	1334	5.48	1.26	12	0.25	1694.00	7387.00	11150	20220823	-16.68	7800	20220928	19.10	10400	-10.67	20230117	8100	14.69	20230103	11150	-16.68	20220823	7800	19.10	20220928	3.34	N	054670	500	71 억	71295	N	N	0	N	N
49	20230622	110431	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9290	10	2	0.11	301127840	32425	71.04	9190	9340	9190	12060	6500	9280	9286.90	0.50	0	9588	9426	9352	9246	9172	9066	9390	9210	72	2780	500	6680	10	1	14354920	1334	5.48	1.26	12	0.23	1694.00	7387.00	11150	20220823	-16.68	7800	20220928	19.10	10400	-10.67	20230117	8100	14.69	20230103	11150	-16.68	20220823	7800	19.10	20220928	3.34	N	054670	500	71 억	71295	N	N	0	N	N
50	20230622	100801	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9320	40	2	0.43	204338420	22015	48.23	9190	9340	9190	12060	6500	9280	9281.78	0.50	0	6677	9426	9352	9246	9172	9066	9390	9210	72	2780	500	6680	10	1	14354920	1338	5.50	1.26	12	0.15	1694.00	7387.00	11150	20220823	-16.41	7800	20220928	19.49	10400	-10.38	20230117	8100	15.06	20230103	11150	-16.41	20220823	7800	19.49	20220928	3.34	N	054670	500	71 억	71295	N	N	0	N	N
51	20230622	090546	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9280	0	3	0.00	13324280	1449	3.17	9190	9280	9190	12060	6500	9280	9195.50	0.50	0	-221	9426	9352	9246	9172	9066	9390	9210	72	2780	500	6680	10	1	14354920	1332	5.48	1.26	12	0.01	1694.00	7387.00	11150	20220823	-16.77	7800	20220928	18.97	10400	-10.77	20230117	8100	14.57	20230103	11150	-16.77	20220823	7800	18.97	20220928	3.34	N	054670	500	71 억	71295	N	N	0	N	N
52	20230621	160800	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9280	90	2	0.98	421138140	45492	64.00	9190	9320	9140	11940	6440	9190	9257.41	0.45	0	6709	9403	9296	9153	9046	8903	9350	9100	72	2750	500	6610	10	1	14354920	1332	5.48	1.26	12	0.32	1694.00	7387.00	11150	20220620	-16.77	7800	20220928	18.97	10400	-10.77	20230117	8100	14.57	20230103	11150	-16.77	20220823	7800	18.97	20220928	3.36	N	054670	500	71 억	64633	N	N	1	N	N
53	20230621	150316	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9260	70	2	0.76	377936630	40826	57.44	9190	9320	9140	11940	6440	9190	9257.25	0.45	0	6268	9403	9296	9153	9046	8903	9350	9100	72	2750	500	6610	10	1	14354920	1329	5.47	1.25	12	0.28	1694.00	7387.00	11150	20220620	-16.95	7800	20220928	18.72	10400	-10.96	20230117	8100	14.32	20230103	11150	-16.95	20220823	7800	18.72	20220928	3.36	N	054670	500	71 억	64633	N	N	1	N	N
54	20230621	140115	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9270	80	2	0.87	322681750	34858	49.04	9190	9320	9140	11940	6440	9190	9257.04	0.45	0	5341	9403	9296	9153	9046	8903	9350	9100	72	2750	500	6610	10	1	14354920	1331	5.47	1.25	12	0.24	1694.00	7387.00	11150	20220620	-16.86	7800	20220928	18.85	10400	-10.87	20230117	8100	14.44	20230103	11150	-16.86	20220823	7800	18.85	20220928	3.36	N	054670	500	71 억	64633	N	N	1	N	N
55	20230621	130830	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9260	70	2	0.76	268911220	29060	40.88	9190	9320	9140	11940	6440	9190	9253.66	0.45	0	4984	9403	9296	9153	9046	8903	9350	9100	72	2750	500	6610	10	1	14354920	1329	5.47	1.25	12	0.20	1694.00	7387.00	11150	20220620	-16.95	7800	20220928	18.72	10400	-10.96	20230117	8100	14.32	20230103	11150	-16.95	20220823	7800	18.72	20220928	3.36	N	054670	500	71 억	64633	N	N	1	N	N
56	20230621	120916	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9240	50	2	0.54	256133390	27679	38.94	9190	9320	9140	11940	6440	9190	9253.71	0.45	0	4887	9403	9296	9153	9046	8903	9350	9100	72	2750	500	6610	10	1	14354920	1326	5.45	1.25	12	0.19	1694.00	7387.00	11150	20220620	-17.13	7800	20220928	18.46	10400	-11.15	20230117	8100	14.07	20230103	11150	-17.13	20220823	7800	18.46	20220928	3.36	N	054670	500	71 억	64633	N	N	1	N	N
57	20230621	110909	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9260	70	2	0.76	230491190	24906	35.04	9190	9320	9140	11940	6440	9190	9254.44	0.45	0	4591	9403	9296	9153	9046	8903	9350	9100	72	2750	500	6610	10	1	14354920	1329	5.47	1.25	12	0.17	1694.00	7387.00	11150	20220620	-16.95	7800	20220928	18.72	10400	-10.96	20230117	8100	14.32	20230103	11150	-16.95	20220823	7800	18.72	20220928	3.36	N	054670	500	71 억	64633	N	N	1	N	N
58	20230621	100152	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9250	60	2	0.65	178736500	19322	27.18	9190	9320	9140	11940	6440	9190	9250.41	0.45	0	4870	9403	9296	9153	9046	8903	9350	9100	72	2750	500	6610	10	1	14354920	1328	5.46	1.25	12	0.13	1694.00	7387.00	11150	20220620	-17.04	7800	20220928	18.59	10400	-11.06	20230117	8100	14.20	20230103	11150	-17.04	20220823	7800	18.59	20220928	3.36	N	054670	500	71 억	64633	N	N	1	N	N
59	20230621	090852	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9240	50	2	0.54	32897820	3583	5.04	9190	9240	9140	11940	6440	9190	9181.64	0.45	0	410	9403	9296	9153	9046	8903	9350	9100	72	2750	500	6610	10	1	14354920	1326	5.45	1.25	12	0.02	1694.00	7387.00	11150	20220620	-17.13	7800	20220928	18.46	10400	-11.15	20230117	8100	14.07	20230103	11150	-17.13	20220823	7800	18.46	20220928	3.36	N	054670	500	71 억	64633	N	N	1	N	N
60	20230620	160837	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9190	120	2	1.32	647228670	70811	183.16	9040	9260	9010	11790	6350	9070	9140.09	0.40	0	6710	9270	9170	9020	8920	8770	9220	8970	72	2720	500	6530	10	1	14354920	1319	5.43	1.24	12	0.49	1694.00	7387.00	11150	20220617	-17.58	7800	20220928	17.82	10400	-11.63	20230117	8100	13.46	20230103	11150	-17.58	20220620	7800	17.82	20220928	3.35	N	054670	500	71 억	57964	N	N	1	N	N
61	20230620	150656	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9180	110	2	1.21	585206540	64063	165.70	9040	9260	9010	11790	6350	9070	9134.86	0.40	0	6675	9270	9170	9020	8920	8770	9220	8970	72	2720	500	6530	10	1	14354920	1318	5.42	1.24	12	0.45	1694.00	7387.00	11150	20220617	-17.67	7800	20220928	17.69	10400	-11.73	20230117	8100	13.33	20230103	11150	-17.67	20220620	7800	17.69	20220928	3.35	N	054670	500	71 억	57964	N	N	1	N	N
62	20230620	140315	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9210	140	2	1.54	514965040	56439	145.98	9040	9260	9010	11790	6350	9070	9124.28	0.40	0	6969	9270	9170	9020	8920	8770	9220	8970	72	2720	500	6530	10	1	14354920	1322	5.44	1.25	12	0.39	1694.00	7387.00	11150	20220617	-17.40	7800	20220928	18.08	10400	-11.44	20230117	8100	13.70	20230103	11150	-17.40	20220620	7800	18.08	20220928	3.35	N	054670	500	71 억	57964	N	N	1	N	N
63	20230620	130213	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9130	60	2	0.66	314250090	34620	89.55	9040	9160	9010	11790	6350	9070	9077.13	0.40	0	7600	9270	9170	9020	8920	8770	9220	8970	72	2720	500	6530	10	1	14354920	1311	5.39	1.24	12	0.24	1694.00	7387.00	11150	20220617	-18.12	7800	20220928	17.05	10400	-12.21	20230117	8100	12.72	20230103	11150	-18.12	20220620	7800	17.05	20220928	3.35	N	054670	500	71 억	57964	N	N	1	N	N
64	20230620	120102	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9090	20	2	0.22	225529340	24829	64.22	9040	9160	9010	11790	6350	9070	9083.30	0.40	0	3040	9270	9170	9020	8920	8770	9220	8970	72	2720	500	6530	10	1	14354920	1305	5.37	1.23	12	0.17	1694.00	7387.00	11150	20220617	-18.48	7800	20220928	16.54	10400	-12.60	20230117	8100	12.22	20230103	11150	-18.48	20220620	7800	16.54	20220928	3.35	N	054670	500	71 억	57964	N	N	1	N	N
65	20230620	110803	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9070	0	3	0.00	165239980	18165	46.99	9040	9160	9030	11790	6350	9070	9096.61	0.40	0	2079	9270	9170	9020	8920	8770	9220	8970	72	2720	500	6530	10	1	14354920	1302	5.35	1.23	12	0.13	1694.00	7387.00	11150	20220617	-18.65	7800	20220928	16.28	10400	-12.79	20230117	8100	11.98	20230103	11150	-18.65	20220620	7800	16.28	20220928	3.35	N	054670	500	71 억	57964	N	N	1	N	N
66	20230620	100526	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9130	60	2	0.66	99960610	10995	28.44	9040	9160	9030	11790	6350	9070	9091.46	0.40	0	2596	9270	9170	9020	8920	8770	9220	8970	72	2720	500	6530	10	1	14354920	1311	5.39	1.24	12	0.08	1694.00	7387.00	11150	20220617	-18.12	7800	20220928	17.05	10400	-12.21	20230117	8100	12.72	20230103	11150	-18.12	20220620	7800	17.05	20220928	3.35	N	054670	500	71 억	57964	N	N	1	N	N
67	20230620	090817	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9030	-40	5	-0.44	28993800	3210	8.30	9040	9040	9030	11790	6350	9070	9032.34	0.40	0	2592	9270	9170	9020	8920	8770	9220	8970	72	2720	500	6530	10	1	14354920	1296	5.33	1.22	12	0.02	1694.00	7387.00	11150	20220617	-19.01	7800	20220928	15.77	10400	-13.17	20230117	8100	11.48	20230103	11150	-19.01	20220620	7800	15.77	20220928	3.35	N	054670	500	71 억	57964	N	N	1	N	N
68	20230619	160635	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9070	150	2	1.68	340671690	37701	239.57	8900	9120	8870	11590	6250	8920	9036.14	0.41	0	-1757	9040	8980	8910	8850	8780	9010	8880	72	2670	500	6420	10	1	14354920	1302	5.35	1.23	12	0.26	1694.00	7387.00	11550	20220616	-21.47	7800	20220928	16.28	10400	-12.79	20230117	8100	11.98	20230103	11150	-18.65	20220620	7800	16.28	20220928	3.35	N	054670	500	71 억	59348	N	N	1	N	N
69	20230619	151022	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9080	160	2	1.79	330686880	36602	232.59	8900	9120	8870	11590	6250	8920	9034.67	0.41	0	-1756	9040	8980	8910	8850	8780	9010	8880	72	2670	500	6420	10	1	14354920	1303	5.36	1.23	12	0.25	1694.00	7387.00	11550	20220616	-21.39	7800	20220928	16.41	10400	-12.69	20230117	8100	12.10	20230103	11150	-18.57	20220620	7800	16.41	20220928	3.35	N	054670	500	71 억	59348	N	N	1	N	N
70	20230619	140512	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9050	130	2	1.46	253405880	28093	178.52	8900	9090	8870	11590	6250	8920	9020.25	0.41	0	-415	9040	8980	8910	8850	8780	9010	8880	72	2670	500	6420	10	1	14354920	1299	5.34	1.23	12	0.20	1694.00	7387.00	11550	20220616	-21.65	7800	20220928	16.03	10400	-12.98	20230117	8100	11.73	20230103	11150	-18.83	20220620	7800	16.03	20220928	3.35	N	054670	500	71 억	59348	N	N	1	N	N
71	20230619	130121	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9070	150	2	1.68	216394140	23992	152.46	8900	9090	8870	11590	6250	8920	9019.43	0.41	0	-1018	9040	8980	8910	8850	8780	9010	8880	72	2670	500	6420	10	1	14354920	1302	5.35	1.23	12	0.17	1694.00	7387.00	11550	20220616	-21.47	7800	20220928	16.28	10400	-12.79	20230117	8100	11.98	20230103	11150	-18.65	20220620	7800	16.28	20220928	3.35	N	054670	500	71 억	59348	N	N	1	N	N
72	20230619	120505	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9060	140	2	1.57	199821060	22163	140.83	8900	9090	8870	11590	6250	8920	9015.98	0.41	0	-813	9040	8980	8910	8850	8780	9010	8880	72	2670	500	6420	10	1	14354920	1301	5.35	1.23	12	0.15	1694.00	7387.00	11550	20220616	-21.56	7800	20220928	16.15	10400	-12.88	20230117	8100	11.85	20230103	11150	-18.74	20220620	7800	16.15	20220928	3.35	N	054670	500	71 억	59348	N	N	1	N	N
73	20230619	110944	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9050	130	2	1.46	143780400	15981	101.55	8900	9050	8870	11590	6250	8920	8996.96	0.41	0	-238	9040	8980	8910	8850	8780	9010	8880	72	2670	500	6420	10	1	14354920	1299	5.34	1.23	12	0.11	1694.00	7387.00	11550	20220616	-21.65	7800	20220928	16.03	10400	-12.98	20230117	8100	11.73	20230103	11150	-18.83	20220620	7800	16.03	20220928	3.35	N	054670	500	71 억	59348	N	N	1	N	N
74	20230619	100203	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8980	60	2	0.67	61969040	6919	43.97	8900	9000	8870	11590	6250	8920	8956.36	0.41	0	790	9040	8980	8910	8850	8780	9010	8880	72	2670	500	6420	10	1	14354920	1289	5.30	1.22	12	0.05	1694.00	7387.00	11550	20220616	-22.25	7800	20220928	15.13	10400	-13.65	20230117	8100	10.86	20230103	11150	-19.46	20220620	7800	15.13	20220928	3.35	N	054670	500	71 억	59348	N	N	1	N	N
75	20230619	090501	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8940	20	2	0.22	6812460	766	4.87	8900	8940	8870	11590	6250	8920	8893.55	0.41	0	-230	9040	8980	8910	8850	8780	9010	8880	72	2670	500	6420	10	1	14354920	1283	5.28	1.21	12	0.01	1694.00	7387.00	11550	20220616	-22.60	7800	20220928	14.62	10400	-14.04	20230117	8100	10.37	20230103	11150	-19.82	20220620	7800	14.62	20220928	3.35	N	054670	500	71 억	59348	N	N	1	N	N
76	20230616	160505	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8920	120	2	1.36	140460250	15737	38.65	8890	8970	8840	11440	6160	8800	8925.48	0.43	0	-1617	9020	8910	8840	8730	8660	8875	8695	72	2640	500	6330	10	1	14354920	1280	5.27	1.21	12	0.11	1694.00	7387.00	11550	20220616	-22.77	7800	20220928	14.36	10400	-14.23	20230117	8100	10.12	20230103	11550	-22.77	20220616	7800	14.36	20220928	3.27	N	054670	500	71 억	61440	N	N	1	N	N
77	20230616	150234	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8930	130	2	1.48	131462960	14728	36.17	8890	8970	8840	11440	6160	8800	8926.06	0.43	0	-1579	9020	8910	8840	8730	8660	8875	8695	72	2640	500	6330	10	1	14354920	1282	5.27	1.21	12	0.10	1694.00	7387.00	11550	20220616	-22.68	7800	20220928	14.49	10400	-14.13	20230117	8100	10.25	20230103	11550	-22.68	20220616	7800	14.49	20220928	3.27	N	054670	500	71 억	61440	N	N	0	N	N
78	20230616	140520	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8930	130	2	1.48	117548290	13169	32.34	8890	8970	8840	11440	6160	8800	8926.14	0.43	0	-1230	9020	8910	8840	8730	8660	8875	8695	72	2640	500	6330	10	1	14354920	1282	5.27	1.21	12	0.09	1694.00	7387.00	11550	20220616	-22.68	7800	20220928	14.49	10400	-14.13	20230117	8100	10.25	20230103	11550	-22.68	20220616	7800	14.49	20220928	3.27	N	054670	500	71 억	61440	N	N	0	N	N
79	20230616	130440	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8920	120	2	1.36	95757490	10719	26.32	8890	8970	8840	11440	6160	8800	8933.44	0.43	0	-945	9020	8910	8840	8730	8660	8875	8695	72	2640	500	6330	10	1	14354920	1280	5.27	1.21	12	0.07	1694.00	7387.00	11550	20220616	-22.77	7800	20220928	14.36	10400	-14.23	20230117	8100	10.12	20230103	11550	-22.77	20220616	7800	14.36	20220928	3.27	N	054670	500	71 억	61440	N	N	0	N	N
80	20230616	120653	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8930	130	2	1.48	89208050	9985	24.52	8890	8970	8840	11440	6160	8800	8934.21	0.43	0	-811	9020	8910	8840	8730	8660	8875	8695	72	2640	500	6330	10	1	14354920	1282	5.27	1.21	12	0.07	1694.00	7387.00	11550	20220616	-22.68	7800	20220928	14.49	10400	-14.13	20230117	8100	10.25	20230103	11550	-22.68	20220616	7800	14.49	20220928	3.27	N	054670	500	71 억	61440	N	N	0	N	N
81	20230616	110341	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8910	110	2	1.25	75929710	8497	20.87	8890	8970	8840	11440	6160	8800	8936.06	0.43	0	-677	9020	8910	8840	8730	8660	8875	8695	72	2640	500	6330	10	1	14354920	1279	5.26	1.21	12	0.06	1694.00	7387.00	11550	20220616	-22.86	7800	20220928	14.23	10400	-14.33	20230117	8100	10.00	20230103	11550	-22.86	20220616	7800	14.23	20220928	3.27	N	054670	500	71 억	61440	N	N	0	N	N
82	20230616	100852	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8950	150	2	1.70	55072230	6163	15.14	8890	8970	8840	11440	6160	8800	8935.95	0.43	0	-783	9020	8910	8840	8730	8660	8875	8695	72	2640	500	6330	10	1	14354920	1285	5.28	1.21	12	0.04	1694.00	7387.00	11550	20220616	-22.51	7800	20220928	14.74	10400	-13.94	20230117	8100	10.49	20230103	11550	-22.51	20220616	7800	14.74	20220928	3.27	N	054670	500	71 억	61440	N	N	0	N	N
83	20230616	090638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8850	50	2	0.57	859250	97	0.24	8890	8890	8850	11440	6160	8800	8858.25	0.43	0	-2	9020	8910	8840	8730	8660	8875	8695	72	2640	500	6330	10	1	14354920	1270	5.22	1.20	12	0.00	1694.00	7387.00	11550	20220616	-23.38	7800	20220928	13.46	10400	-14.90	20230117	8100	9.26	20230103	11550	-23.38	20220616	7800	13.46	20220928	3.27	N	054670	500	71 억	61440	N	N	0	N	N
84	20230615	150829	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8800	-50	5	-0.56	333872200	37823	54.17	8900	8950	8770	11500	6200	8850	8827.23	0.49	0	-8658	9090	8970	8910	8790	8730	8940	8760	72	2650	500	6370	10	1	14354920	1263	5.19	1.19	12	0.26	1694.00	7387.00	11950	20220614	-26.36	7800	20220928	12.82	10400	-15.38	20230117	8100	8.64	20230103	11550	-23.81	20220616	7800	12.82	20220928	3.27	N	054670	500	71 억	70527	N	N	0	N	N
85	20230615	140454	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8840	-10	5	-0.11	301735970	34179	48.95	8900	8950	8770	11500	6200	8850	8828.11	0.49	0	-7618	9090	8970	8910	8790	8730	8940	8760	72	2650	500	6370	10	1	14354920	1269	5.22	1.20	12	0.24	1694.00	7387.00	11950	20220614	-26.03	7800	20220928	13.33	10400	-15.00	20230117	8100	9.14	20230103	11550	-23.46	20220616	7800	13.33	20220928	3.27	N	054670	500	71 억	70527	N	N	0	N	N
86	20230615	131041	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8830	-20	5	-0.23	283479420	32116	46.00	8900	8950	8770	11500	6200	8850	8826.73	0.49	0	-6838	9090	8970	8910	8790	8730	8940	8760	72	2650	500	6370	10	1	14354920	1268	5.21	1.20	12	0.22	1694.00	7387.00	11950	20220614	-26.11	7800	20220928	13.21	10400	-15.10	20230117	8100	9.01	20230103	11550	-23.55	20220616	7800	13.21	20220928	3.27	N	054670	500	71 억	70527	N	N	0	N	N
87	20230615	120319	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8820	-30	5	-0.34	241434060	27345	39.17	8900	8950	8770	11500	6200	8850	8829.18	0.49	0	-6895	9090	8970	8910	8790	8730	8940	8760	72	2650	500	6370	10	1	14354920	1266	5.21	1.19	12	0.19	1694.00	7387.00	11950	20220614	-26.19	7800	20220928	13.08	10400	-15.19	20230117	8100	8.89	20230103	11550	-23.64	20220616	7800	13.08	20220928	3.27	N	054670	500	71 억	70527	N	N	0	N	N
88	20230615	110645	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	8800	-50	5	-0.56	164868450	18639	26.70	8900	8950	8780	11500	6200	8850	8845.35	0.49	0	-5157	9090	8970	8910	8790	8730	8940	8760	72	2650	500	6370	10	1	14354920	1263	5.19	1.19	12	0.13	1694.00	7387.00	11950	20220614	-26.36	7800	20220928	12.82	10400	-15.38	20230117	8100	8.64	20230103	11550	-23.81	20220616	7800	12.82	20220928	3.27	N	054670	500	71 억	70527	N	N	0	N	N
89	20230611	184525	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	9050	-60	5	-0.66	373474960	41228	105.25	9130	9180	9000	11840	6380	9110	9058.83	0.72	177	177	9336	9222	9116	9002	8896	9170	8950	72	2730	500	6550	10	1	14354920	1299	5.34	1.23	12	0.29	1694.00	7387.00	13800	20220610	-34.42	7800	20220928	16.03	10400	-12.98	20230117	8100	11.73	20230103	13800	-34.42	20220610	7800	16.03	20220928	3.33	N	054670	500	71 억	103417	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History