KissMeData/042520/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160434	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	20350	1370	2	7.22	12814518560	631846	404.82	19450	20850	19270	24650	13290	18980	20281.00	2.77	0	6546	19820	19400	19020	18600	18220	19210	18410	61	5680	500	13660	50	1	12116064	2466	33.47	4.06	09	5.21	608.00	5017.00	20850	20230630	-2.40	9010	20221104	125.86	20850	-2.40	20230630	9680	110.23	20230102	20850	-2.40	20230630	9010	125.86	20221104	0.23	N	042520	500	60 억	335120	N	N	20	N	N
3	20230630	150438	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	20450	1470	2	7.74	12272058910	605188	387.74	19450	20850	19270	24650	13290	18980	20278.09	2.77	0	7339	19820	19400	19020	18600	18220	19210	18410	61	5680	500	13660	50	1	12116064	2478	33.63	4.08	09	4.99	608.00	5017.00	20850	20230630	-1.92	9010	20221104	126.97	20850	-1.92	20230630	9680	111.26	20230102	20850	-1.92	20230630	9010	126.97	20221104	0.23	N	042520	500	60 억	335120	N	N	3	N	N
4	20230630	140435	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	20450	1470	2	7.74	11555421710	570199	365.33	19450	20850	19270	24650	13290	18980	20265.59	2.77	0	8528	19820	19400	19020	18600	18220	19210	18410	61	5680	500	13660	50	1	12116064	2478	33.63	4.08	09	4.71	608.00	5017.00	20850	20230630	-1.92	9010	20221104	126.97	20850	-1.92	20230630	9680	111.26	20230102	20850	-1.92	20230630	9010	126.97	20221104	0.23	N	042520	500	60 억	335120	N	N	3	N	N
5	20230630	130437	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	20500	1520	2	8.01	10833359560	535141	342.87	19450	20850	19270	24650	13290	18980	20243.93	2.77	0	-1757	19820	19400	19020	18600	18220	19210	18410	61	5680	500	13660	50	1	12116064	2484	33.72	4.09	09	4.42	608.00	5017.00	20850	20230630	-1.68	9010	20221104	127.52	20850	-1.68	20230630	9680	111.78	20230102	20850	-1.68	20230630	9010	127.52	20221104	0.23	N	042520	500	60 억	335120	N	N	3	N	N
6	20230630	120434	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	20350	1370	2	7.22	10121295560	500136	320.44	19450	20850	19270	24650	13290	18980	20237.09	2.77	0	-2490	19820	19400	19020	18600	18220	19210	18410	61	5680	500	13660	50	1	12116064	2466	33.47	4.06	09	4.13	608.00	5017.00	20850	20230630	-2.40	9010	20221104	125.86	20850	-2.40	20230630	9680	110.23	20230102	20850	-2.40	20230630	9010	125.86	20221104	0.23	N	042520	500	60 억	335120	N	N	3	N	N
7	20230630	110436	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	20400	1420	2	7.48	8297339760	411759	263.81	19450	20800	19270	24650	13290	18980	20150.96	2.77	0	-9342	19820	19400	19020	18600	18220	19210	18410	61	5680	500	13660	50	1	12116064	2472	33.55	4.07	09	3.40	608.00	5017.00	20800	20230630	-1.92	9010	20221104	126.42	20800	-1.92	20230630	9680	110.74	20230102	20800	-1.92	20230630	9010	126.42	20221104	0.23	N	042520	500	60 억	335120	N	N	3	N	N
8	20230630	100436	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	19790	810	2	4.27	6390945860	318265	203.91	19450	20750	19270	24650	13290	18980	20080.58	2.77	0	-28714	19820	19400	19020	18600	18220	19210	18410	61	5680	500	13660	10	1	12116064	2398	32.55	3.94	09	2.63	608.00	5017.00	20750	20230630	-4.63	9010	20221104	119.64	20750	-4.63	20230630	9680	104.44	20230102	20750	-4.63	20230630	9010	119.64	20221104	0.23	N	042520	500	60 억	335120	N	N	3	N	N
9	20230630	090436	57	100.00	KOSDAQ		제약	N	N	N	N	N	19690	710	2	3.74	486430690	24935	15.98	19450	19850	19270	24650	13290	18980	19507.95	2.77	0	-2327	19820	19400	19020	18600	18220	19210	18410	61	5680	500	13660	10	1	12116064	2386	32.38	3.92	09	0.21	608.00	5017.00	20150	20230626	-2.28	9010	20221104	118.53	20150	-2.28	20230626	9680	103.41	20230102	20150	-2.28	20230626	9010	118.53	20221104	0.23	N	042520	500	60 억	335120	N	N	3	N	N
10	20230629	160435	57	100.00	KOSDAQ		제약	N	N	N	N	N	18980	40	2	0.21	2929770070	153962	76.43	19300	19440	18640	24600	13260	18940	19029.29	2.81	0	-6656	20240	19590	19100	18450	17960	19345	18205	61	5670	500	13630	10	1	12116064	2300	31.22	3.78	09	1.27	608.00	5017.00	20150	20230626	-5.81	9010	20221104	110.65	20150	-5.81	20230626	9680	96.07	20230102	20150	-5.81	20230626	9010	110.65	20221104	0.21	N	042520	500	60 억	340253	N	N	3	N	N
11	20230629	150433	57	100.00	KOSDAQ		제약	N	N	N	N	N	18830	-110	5	-0.58	2806214650	147428	73.19	19300	19440	18640	24600	13260	18940	19034.48	2.81	0	-7280	20240	19590	19100	18450	17960	19345	18205	61	5670	500	13630	10	1	12116064	2281	30.97	3.75	09	1.22	608.00	5017.00	20150	20230626	-6.55	9010	20221104	108.99	20150	-6.55	20230626	9680	94.52	20230102	20150	-6.55	20230626	9010	108.99	20221104	0.21	N	042520	500	60 억	340253	N	N	0	N	N
12	20230629	140433	57	100.00	KOSDAQ		제약	N	N	N	N	N	19110	170	2	0.90	2483922000	130416	64.74	19300	19440	18640	24600	13260	18940	19046.14	2.81	0	-5345	20240	19590	19100	18450	17960	19345	18205	61	5670	500	13630	10	1	12116064	2315	31.43	3.81	09	1.08	608.00	5017.00	20150	20230626	-5.16	9010	20221104	112.10	20150	-5.16	20230626	9680	97.42	20230102	20150	-5.16	20230626	9010	112.10	20221104	0.21	N	042520	500	60 억	340253	N	N	0	N	N
13	20230629	130432	57	100.00	KOSDAQ		제약	N	N	N	N	N	19240	300	2	1.58	2293762010	120468	59.80	19300	19440	18640	24600	13260	18940	19040.43	2.81	0	-1257	20240	19590	19100	18450	17960	19345	18205	61	5670	500	13630	10	1	12116064	2331	31.64	3.83	09	0.99	608.00	5017.00	20150	20230626	-4.52	9010	20221104	113.54	20150	-4.52	20230626	9680	98.76	20230102	20150	-4.52	20230626	9010	113.54	20221104	0.21	N	042520	500	60 억	340253	N	N	0	N	N
14	20230629	120434	57	100.00	KOSDAQ		제약	N	N	N	N	N	19110	170	2	0.90	1815643220	95474	47.39	19300	19440	18640	24600	13260	18940	19017.15	2.81	0	1566	20240	19590	19100	18450	17960	19345	18205	61	5670	500	13630	10	1	12116064	2315	31.43	3.81	09	0.79	608.00	5017.00	20150	20230626	-5.16	9010	20221104	112.10	20150	-5.16	20230626	9680	97.42	20230102	20150	-5.16	20230626	9010	112.10	20221104	0.21	N	042520	500	60 억	340253	N	N	0	N	N
15	20230629	110434	57	100.00	KOSDAQ		제약	N	N	N	N	N	19090	150	2	0.79	1630435910	85769	42.58	19300	19440	18640	24600	13260	18940	19009.62	2.81	0	620	20240	19590	19100	18450	17960	19345	18205	61	5670	500	13630	10	1	12116064	2313	31.40	3.81	09	0.71	608.00	5017.00	20150	20230626	-5.26	9010	20221104	111.88	20150	-5.26	20230626	9680	97.21	20230102	20150	-5.26	20230626	9010	111.88	20221104	0.21	N	042520	500	60 억	340253	N	N	0	N	N
16	20230629	100434	57	100.00	KOSDAQ		제약	N	N	N	N	N	19420	480	2	2.53	1252889680	66029	32.78	19300	19440	18640	24600	13260	18940	18974.84	2.81	0	4325	20240	19590	19100	18450	17960	19345	18205	61	5670	500	13630	10	1	12116064	2353	31.94	3.87	09	0.54	608.00	5017.00	20150	20230626	-3.62	9010	20221104	115.54	20150	-3.62	20230626	9680	100.62	20230102	20150	-3.62	20230626	9010	115.54	20221104	0.21	N	042520	500	60 억	340253	N	N	0	N	N
17	20230629	090433	57	100.00	KOSDAQ		제약	N	N	N	N	N	18730	-210	5	-1.11	133833590	7030	3.49	19300	19300	18730	24600	13260	18940	19037.50	2.81	0	-2732	20240	19590	19100	18450	17960	19345	18205	61	5670	500	13630	10	1	12116064	2269	30.81	3.73	09	0.06	608.00	5017.00	20150	20230626	-7.05	9010	20221104	107.88	20150	-7.05	20230626	9680	93.49	20230102	20150	-7.05	20230626	9010	107.88	20221104	0.21	N	042520	500	60 억	340253	N	N	0	N	N
18	20230628	160430	57	100.00	KOSDAQ		제약	N	N	N	N	N	18940	-90	5	-0.47	3816257010	200425	77.70	19200	19750	18610	24700	13330	19030	19040.89	2.97	0	-19019	20376	19702	19206	18532	18036	19455	18285	61	5685	500	13700	10	1	12116064	2295	31.15	3.78	09	1.65	608.00	5017.00	20150	20230626	-6.00	9010	20221104	110.21	20150	-6.00	20230626	9680	95.66	20230102	20150	-6.00	20230626	9010	110.21	20221104	0.29	N	042520	500	60 억	359439	N	N	8	N	N
19	20230628	150432	57	100.00	KOSDAQ		제약	N	N	N	N	N	18930	-100	5	-0.53	3584758210	188180	72.95	19200	19750	18610	24700	13330	19030	19049.62	2.97	0	-13874	20376	19702	19206	18532	18036	19455	18285	61	5685	500	13700	10	1	12116064	2294	31.13	3.77	09	1.55	608.00	5017.00	20150	20230626	-6.05	9010	20221104	110.10	20150	-6.05	20230626	9680	95.56	20230102	20150	-6.05	20230626	9010	110.10	20221104	0.29	N	042520	500	60 억	359439	N	N	8	N	N
20	20230628	140430	57	100.00	KOSDAQ		제약	N	N	N	N	N	18900	-130	5	-0.68	3321612430	174276	67.56	19200	19750	18610	24700	13330	19030	19059.49	2.97	0	-11201	20376	19702	19206	18532	18036	19455	18285	61	5685	500	13700	10	1	12116064	2290	31.09	3.77	09	1.44	608.00	5017.00	20150	20230626	-6.20	9010	20221104	109.77	20150	-6.20	20230626	9680	95.25	20230102	20150	-6.20	20230626	9010	109.77	20221104	0.29	N	042520	500	60 억	359439	N	N	8	N	N
21	20230628	130431	57	100.00	KOSDAQ		제약	N	N	N	N	N	19000	-30	5	-0.16	3076214290	161328	62.54	19200	19750	18610	24700	13330	19030	19068.07	2.97	0	-10352	20376	19702	19206	18532	18036	19455	18285	61	5685	500	13700	10	1	12116064	2302	31.25	3.79	09	1.33	608.00	5017.00	20150	20230626	-5.71	9010	20221104	110.88	20150	-5.71	20230626	9680	96.28	20230102	20150	-5.71	20230626	9010	110.88	20221104	0.29	N	042520	500	60 억	359439	N	N	8	N	N
22	20230628	120405	57	100.00	KOSDAQ		제약	N	N	N	N	N	18970	-60	5	-0.32	2950948450	154740	59.99	19200	19750	18610	24700	13330	19030	19070.37	2.97	0	-9111	20376	19702	19206	18532	18036	19455	18285	61	5685	500	13700	10	1	12116064	2298	31.20	3.78	09	1.28	608.00	5017.00	20150	20230626	-5.86	9010	20221104	110.54	20150	-5.86	20230626	9680	95.97	20230102	20150	-5.86	20230626	9010	110.54	20221104	0.29	N	042520	500	60 억	359439	N	N	8	N	N
23	20230628	110434	57	100.00	KOSDAQ		제약	N	N	N	N	N	19310	280	2	1.47	2623075340	137486	53.30	19200	19750	18610	24700	13330	19030	19078.85	2.97	0	-6005	20376	19702	19206	18532	18036	19455	18285	61	5685	500	13700	10	1	12116064	2340	31.76	3.85	09	1.13	608.00	5017.00	20150	20230626	-4.17	9010	20221104	114.32	20150	-4.17	20230626	9680	99.48	20230102	20150	-4.17	20230626	9010	114.32	20221104	0.29	N	042520	500	60 억	359439	N	N	8	N	N
24	20230628	100434	57	100.00	KOSDAQ		제약	N	N	N	N	N	19500	470	2	2.47	2047631710	107627	41.72	19200	19750	18610	24700	13330	19030	19025.26	2.97	0	-4558	20376	19702	19206	18532	18036	19455	18285	61	5685	500	13700	10	1	12116064	2363	32.07	3.89	09	0.89	608.00	5017.00	20150	20230626	-3.23	9010	20221104	116.43	20150	-3.23	20230626	9680	101.45	20230102	20150	-3.23	20230626	9010	116.43	20221104	0.29	N	042520	500	60 억	359439	N	N	8	N	N
25	20230628	090431	57	100.00	KOSDAQ		제약	N	N	N	N	N	18840	-190	5	-1.00	266339670	14061	5.45	19200	19200	18730	24700	13330	19030	18941.73	2.97	0	-5694	20376	19702	19206	18532	18036	19455	18285	61	5685	500	13700	10	1	12116064	2283	30.99	3.76	09	0.12	608.00	5017.00	20150	20230626	-6.50	9010	20221104	109.10	20150	-6.50	20230626	9680	94.63	20230102	20150	-6.50	20230626	9010	109.10	20221104	0.29	N	042520	500	60 억	359439	N	N	8	N	N
26	20230627	160432	57	100.00	KOSDAQ		제약	N	N	N	N	N	19030	-700	5	-3.55	4949976540	257606	49.16	19700	19880	18710	25600	13820	19730	19215.41	3.47	0	-64049	21330	20530	19350	18550	17370	20930	18950	61	5890	500	14200	10	1	12116064	2306	31.30	3.79	09	2.13	608.00	5017.00	20150	20230626	-5.56	9010	20221104	111.21	20150	-5.56	20230626	9680	96.59	20230102	20150	-5.56	20230626	9010	111.21	20221104	0.34	N	042520	500	60 억	420959	N	N	8	N	N
27	20230627	150435	57	100.00	KOSDAQ		제약	N	N	N	N	N	19220	-510	5	-2.58	4720765860	245617	46.87	19700	19880	18710	25600	13820	19730	19220.03	3.47	0	-56633	21330	20530	19350	18550	17370	20930	18950	61	5890	500	14200	10	1	12116064	2329	31.61	3.83	09	2.03	608.00	5017.00	20150	20230626	-4.62	9010	20221104	113.32	20150	-4.62	20230626	9680	98.55	20230102	20150	-4.62	20230626	9010	113.32	20221104	0.34	N	042520	500	60 억	420959	N	N	10	N	N
28	20230627	140439	57	100.00	KOSDAQ		제약	N	N	N	N	N	18840	-890	5	-4.51	4094864940	212563	40.57	19700	19880	18760	25600	13820	19730	19264.24	3.47	0	-53532	21330	20530	19350	18550	17370	20930	18950	61	5890	500	14200	10	1	12116064	2283	30.99	3.76	09	1.75	608.00	5017.00	20150	20230626	-6.50	9010	20221104	109.10	20150	-6.50	20230626	9680	94.63	20230102	20150	-6.50	20230626	9010	109.10	20221104	0.34	N	042520	500	60 억	420959	N	N	10	N	N
29	20230627	130438	57	100.00	KOSDAQ		제약	N	N	N	N	N	19230	-500	5	-2.53	3198411990	165452	31.58	19700	19880	19110	25600	13820	19730	19331.36	3.47	0	-43315	21330	20530	19350	18550	17370	20930	18950	61	5890	500	14200	10	1	12116064	2330	31.63	3.83	09	1.37	608.00	5017.00	20150	20230626	-4.57	9010	20221104	113.43	20150	-4.57	20230626	9680	98.66	20230102	20150	-4.57	20230626	9010	113.43	20221104	0.34	N	042520	500	60 억	420959	N	N	10	N	N
30	20230627	120440	57	100.00	KOSDAQ		제약	N	N	N	N	N	19340	-390	5	-1.98	2879044970	148882	28.41	19700	19880	19110	25600	13820	19730	19337.76	3.47	0	-36851	21330	20530	19350	18550	17370	20930	18950	61	5890	500	14200	10	1	12116064	2343	31.81	3.85	09	1.23	608.00	5017.00	20150	20230626	-4.02	9010	20221104	114.65	20150	-4.02	20230626	9680	99.79	20230102	20150	-4.02	20230626	9010	114.65	20221104	0.34	N	042520	500	60 억	420959	N	N	10	N	N
31	20230627	110440	57	100.00	KOSDAQ		제약	N	N	N	N	N	19400	-330	5	-1.67	2601518910	134567	25.68	19700	19880	19110	25600	13820	19730	19332.52	3.47	0	-38002	21330	20530	19350	18550	17370	20930	18950	61	5890	500	14200	10	1	12116064	2351	31.91	3.87	09	1.11	608.00	5017.00	20150	20230626	-3.72	9010	20221104	115.32	20150	-3.72	20230626	9680	100.41	20230102	20150	-3.72	20230626	9010	115.32	20221104	0.34	N	042520	500	60 억	420959	N	N	10	N	N
32	20230627	100429	57	100.00	KOSDAQ		제약	N	N	N	N	N	19370	-360	5	-1.82	1767451530	91278	17.42	19700	19880	19180	25600	13820	19730	19363.39	3.47	0	-25342	21330	20530	19350	18550	17370	20930	18950	61	5890	500	14200	10	1	12116064	2347	31.86	3.86	09	0.75	608.00	5017.00	20150	20230626	-3.87	9010	20221104	114.98	20150	-3.87	20230626	9680	100.10	20230102	20150	-3.87	20230626	9010	114.98	20221104	0.34	N	042520	500	60 억	420959	N	N	10	N	N
33	20230627	090432	57	100.00	KOSDAQ		제약	N	N	N	N	N	19370	-360	5	-1.82	326955090	16780	3.20	19700	19700	19330	25600	13820	19730	19484.81	3.47	0	-7319	21330	20530	19350	18550	17370	20930	18950	61	5890	500	14200	10	1	12116064	2347	31.86	3.86	09	0.14	608.00	5017.00	20150	20230626	-3.87	9010	20221104	114.98	20150	-3.87	20230626	9680	100.10	20230102	20150	-3.87	20230626	9010	114.98	20221104	0.34	N	042520	500	60 억	420959	N	N	10	N	N
34	20230626	160431	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	19730	1100	2	5.90	10187708610	521601	177.03	18650	20150	18170	24200	13050	18630	19531.88	3.34	0	15511	19583	19106	18653	18176	17723	19345	18415	61	5575	500	13410	10	1	12116064	2390	32.45	3.93	09	4.31	608.00	5017.00	20150	20230626	-2.08	9010	20221104	118.98	20150	-2.08	20230626	9680	103.82	20230102	20150	-2.08	20230626	9010	118.98	20221104	0.30	N	042520	500	60 억	405019	N	N	10	N	N
35	20230626	150434	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	19530	900	2	4.83	9967748770	510377	173.22	18650	20150	18170	24200	13050	18630	19530.57	3.34	0	16653	19583	19106	18653	18176	17723	19345	18415	61	5575	500	13410	10	1	12116064	2366	32.12	3.89	09	4.21	608.00	5017.00	20150	20230626	-3.08	9010	20221104	116.76	20150	-3.08	20230626	9680	101.76	20230102	20150	-3.08	20230626	9010	116.76	20221104	0.30	N	042520	500	60 억	405019	N	N	32	N	N
36	20230626	140434	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	19800	1170	2	6.28	9328939490	477782	162.16	18650	20150	18170	24200	13050	18630	19525.94	3.34	0	21680	19583	19106	18653	18176	17723	19345	18415	61	5575	500	13410	10	1	12116064	2399	32.57	3.95	09	3.94	608.00	5017.00	20150	20230626	-1.74	9010	20221104	119.76	20150	-1.74	20230626	9680	104.55	20230102	20150	-1.74	20230626	9010	119.76	20221104	0.30	N	042520	500	60 억	405019	N	N	32	N	N
37	20230626	130433	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	19810	1180	2	6.33	8667736990	444177	150.75	18650	20150	18170	24200	13050	18630	19514.60	3.34	0	26289	19583	19106	18653	18176	17723	19345	18415	61	5575	500	13410	10	1	12116064	2400	32.58	3.95	09	3.67	608.00	5017.00	20150	20230626	-1.69	9010	20221104	119.87	20150	-1.69	20230626	9680	104.65	20230102	20150	-1.69	20230626	9010	119.87	20221104	0.30	N	042520	500	60 억	405019	N	N	32	N	N
38	20230626	120430	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	19970	1340	2	7.19	7560603920	388503	131.86	18650	20150	18170	24200	13050	18630	19461.35	3.34	0	24692	19583	19106	18653	18176	17723	19345	18415	61	5575	500	13410	10	1	12116064	2420	32.85	3.98	09	3.21	608.00	5017.00	20150	20230626	-0.89	9010	20221104	121.64	20150	-0.89	20230626	9680	106.30	20230102	20150	-0.89	20230626	9010	121.64	20221104	0.30	N	042520	500	60 억	405019	N	N	32	N	N
39	20230626	110430	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	19990	1360	2	7.30	5779529190	299492	101.65	18650	20000	18170	24200	13050	18630	19298.28	3.34	0	17482	19583	19106	18653	18176	17723	19345	18415	61	5575	500	13410	10	1	12116064	2422	32.88	3.98	09	2.47	608.00	5017.00	20000	20230626	-0.05	9010	20221104	121.86	20000	-0.05	20230626	9680	106.51	20230102	20000	-0.05	20230626	9010	121.86	20221104	0.30	N	042520	500	60 억	405019	N	N	32	N	N
40	20230626	100430	57	100.00	KOSDAQ		제약	N	N	N	N	N	18680	50	2	0.27	1515431190	81813	27.77	18650	18850	18170	24200	13050	18630	18522.81	3.34	0	-555	19583	19106	18653	18176	17723	19345	18415	61	5575	500	13410	10	1	12116064	2263	30.72	3.72	09	0.68	608.00	5017.00	19540	20230620	-4.40	9010	20221104	107.33	19540	-4.40	20230620	9680	92.98	20230102	19540	-4.40	20230620	9010	107.33	20221104	0.30	N	042520	500	60 억	405019	N	N	32	N	N
41	20230626	090431	57	100.00	KOSDAQ		제약	N	N	N	N	N	18210	-420	5	-2.25	238304630	12872	4.37	18650	18720	18180	24200	13050	18630	18511.33	3.34	0	-4920	19583	19106	18653	18176	17723	19345	18415	61	5575	500	13410	10	1	12116064	2206	29.95	3.63	09	0.11	608.00	5017.00	19540	20230620	-6.81	9010	20221104	102.11	19540	-6.81	20230620	9680	88.12	20230102	19540	-6.81	20230620	9010	102.11	20221104	0.30	N	042520	500	60 억	405019	N	N	32	N	N
42	20230623	162339	57	100.00	KOSDAQ		제약	N	N	N	N	N	18630	380	2	2.08	5494349890	293367	61.01	18310	19130	18200	23700	12780	18250	18728.66	3.53	0	-23460	20003	19126	18623	17746	17243	18875	17495	61	5460	500	13140	10	1	12116064	2257	30.64	3.71	09	2.42	608.00	5017.00	19540	20230620	-4.66	9010	20221104	106.77	19540	-4.66	20230620	9680	92.46	20230102	19540	-4.66	20230620	9010	106.77	20221104	0.36	N	042520	500	60 억	428218	N	N	32	N	N
43	20230623	140345	57	100.00	KOSDAQ		제약	N	N	N	N	N	18230	-20	5	-0.11	4989298290	266104	55.34	18310	19130	18200	23700	12780	18250	18749.43	3.53	0	-19321	20003	19126	18623	17746	17243	18875	17495	61	5460	500	13140	10	1	12116064	2209	29.98	3.63	09	2.20	608.00	5017.00	19540	20230620	-6.70	9010	20221104	102.33	19540	-6.70	20230620	9680	88.33	20230102	19540	-6.70	20230620	9010	102.33	20221104	0.36	N	042520	500	60 억	428218	N	N	0	N	N
44	20230622	160240	57	100.00	KOSDAQ		제약	N	N	N	N	N	18250	-510	5	-2.72	9009426220	478652	76.19	18780	19500	18120	24350	13140	18760	18822.64	3.26	0	30349	19833	19296	18883	18346	17933	19565	18615	61	5605	500	13500	10	1	12116064	2211	30.02	3.64	09	3.95	608.00	5017.00	19540	20230620	-6.60	9010	20221104	102.55	19540	-6.60	20230620	9680	88.53	20230102	19540	-6.60	20230620	9010	102.55	20221104	0.40	N	042520	500	60 억	394951	N	N	22	N	N
45	20230622	150241	57	100.00	KOSDAQ		제약	N	N	N	N	N	18340	-420	5	-2.24	8701738590	461799	73.51	18780	19500	18120	24350	13140	18760	18843.14	3.26	0	28292	19833	19296	18883	18346	17933	19565	18615	61	5605	500	13500	10	1	12116064	2222	30.16	3.66	09	3.81	608.00	5017.00	19540	20230620	-6.14	9010	20221104	103.55	19540	-6.14	20230620	9680	89.46	20230102	19540	-6.14	20230620	9010	103.55	20221104	0.40	N	042520	500	60 억	394951	N	N	22	N	N
46	20230622	140814	57	100.00	KOSDAQ		제약	N	N	N	N	N	18230	-530	5	-2.83	7648139460	404028	64.31	18780	19500	18230	24350	13140	18760	18929.76	3.26	0	14766	19833	19296	18883	18346	17933	19565	18615	61	5605	500	13500	10	1	12116064	2209	29.98	3.63	09	3.33	608.00	5017.00	19540	20230620	-6.70	9010	20221104	102.33	19540	-6.70	20230620	9680	88.33	20230102	19540	-6.70	20230620	9010	102.33	20221104	0.40	N	042520	500	60 억	394951	N	N	22	N	N
47	20230622	130304	57	100.00	KOSDAQ		제약	N	N	N	N	N	19020	260	2	1.39	5883799660	309271	49.23	18780	19500	18500	24350	13140	18760	19024.80	3.26	0	25306	19833	19296	18883	18346	17933	19565	18615	61	5605	500	13500	10	1	12116064	2304	31.28	3.79	09	2.55	608.00	5017.00	19540	20230620	-2.66	9010	20221104	111.10	19540	-2.66	20230620	9680	96.49	20230102	19540	-2.66	20230620	9010	111.10	20221104	0.40	N	042520	500	60 억	394951	N	N	22	N	N
48	20230622	120254	57	100.00	KOSDAQ		제약	N	N	N	N	N	19450	690	2	3.68	4653841410	245696	39.11	18780	19460	18500	24350	13140	18760	18941.52	3.26	0	32132	19833	19296	18883	18346	17933	19565	18615	61	5605	500	13500	10	1	12116064	2357	31.99	3.88	09	2.03	608.00	5017.00	19540	20230620	-0.46	9010	20221104	115.87	19540	-0.46	20230620	9680	100.93	20230102	19540	-0.46	20230620	9010	115.87	20221104	0.40	N	042520	500	60 억	394951	N	N	22	N	N
49	20230622	111027	57	100.00	KOSDAQ		제약	N	N	N	N	N	19000	240	2	1.28	3189376190	169564	26.99	18780	19150	18500	24350	13140	18760	18809.30	3.26	0	24741	19833	19296	18883	18346	17933	19565	18615	61	5605	500	13500	10	1	12116064	2302	31.25	3.79	09	1.40	608.00	5017.00	19540	20230620	-2.76	9010	20221104	110.88	19540	-2.76	20230620	9680	96.28	20230102	19540	-2.76	20230620	9010	110.88	20221104	0.40	N	042520	500	60 억	394951	N	N	22	N	N
50	20230622	100813	57	100.00	KOSDAQ		제약	N	N	N	N	N	18650	-110	5	-0.59	2181176630	115852	18.44	18780	19150	18500	24350	13140	18760	18827.31	3.26	0	10438	19833	19296	18883	18346	17933	19565	18615	61	5605	500	13500	10	1	12116064	2260	30.67	3.72	09	0.96	608.00	5017.00	19540	20230620	-4.55	9010	20221104	106.99	19540	-4.55	20230620	9680	92.67	20230102	19540	-4.55	20230620	9010	106.99	20221104	0.40	N	042520	500	60 억	394951	N	N	22	N	N
51	20230622	090803	57	100.00	KOSDAQ		제약	N	N	N	N	N	19100	340	2	1.81	470675890	24783	3.94	18780	19110	18780	24350	13140	18760	18992.57	3.26	0	3097	19833	19296	18883	18346	17933	19565	18615	61	5605	500	13500	10	1	12116064	2314	31.41	3.81	09	0.20	608.00	5017.00	19540	20230620	-2.25	9010	20221104	111.99	19540	-2.25	20230620	9680	97.31	20230102	19540	-2.25	20230620	9010	111.99	20221104	0.40	N	042520	500	60 억	394951	N	N	22	N	N
52	20230621	160134	57	100.00	KOSDAQ		제약	N	N	N	N	N	18760	340	2	1.85	11815932500	625178	33.34	18530	19420	18470	23900	12900	18420	18900.68	3.45	0	-29227	21360	19890	18070	16600	14780	20625	17335	61	5500	500	13260	10	1	12116064	2273	30.86	3.74	09	5.16	608.00	5017.00	19540	20230620	-3.99	9010	20221104	108.21	19540	-3.99	20230620	9680	93.80	20230102	19540	-3.99	20230620	9010	108.21	20221104	0.39	N	042520	500	60 억	418053	N	N	22	N	N
53	20230621	150632	57	100.00	KOSDAQ		제약	N	N	N	N	N	18680	260	2	1.41	11566445120	611875	32.63	18530	19420	18470	23900	12900	18420	18903.67	3.45	0	-29735	21360	19890	18070	16600	14780	20625	17335	61	5500	500	13260	10	1	12116064	2263	30.72	3.72	09	5.05	608.00	5017.00	19540	20230620	-4.40	9010	20221104	107.33	19540	-4.40	20230620	9680	92.98	20230102	19540	-4.40	20230620	9010	107.33	20221104	0.39	N	042520	500	60 억	418053	N	N	9	N	N
54	20230621	140221	57	100.00	KOSDAQ		제약	N	N	N	N	N	18890	470	2	2.55	10814634040	571761	30.49	18530	19420	18470	23900	12900	18420	18915.03	3.45	0	-24702	21360	19890	18070	16600	14780	20625	17335	61	5500	500	13260	10	1	12116064	2289	31.07	3.77	09	4.72	608.00	5017.00	19540	20230620	-3.33	9010	20221104	109.66	19540	-3.33	20230620	9680	95.14	20230102	19540	-3.33	20230620	9010	109.66	20221104	0.39	N	042520	500	60 억	418053	N	N	9	N	N
55	20230621	130352	57	100.00	KOSDAQ		제약	N	N	N	N	N	18870	450	2	2.44	10312807350	545279	29.08	18530	19420	18470	23900	12900	18420	18913.34	3.45	0	-20724	21360	19890	18070	16600	14780	20625	17335	61	5500	500	13260	10	1	12116064	2286	31.04	3.76	09	4.50	608.00	5017.00	19540	20230620	-3.43	9010	20221104	109.43	19540	-3.43	20230620	9680	94.94	20230102	19540	-3.43	20230620	9010	109.43	20221104	0.39	N	042520	500	60 억	418053	N	N	9	N	N
56	20230621	120500	57	100.00	KOSDAQ		제약	N	N	N	N	N	18890	470	2	2.55	9673999600	511436	27.27	18530	19420	18470	23900	12900	18420	18915.84	3.45	0	-26686	21360	19890	18070	16600	14780	20625	17335	61	5500	500	13260	10	1	12116064	2289	31.07	3.77	09	4.22	608.00	5017.00	19540	20230620	-3.33	9010	20221104	109.66	19540	-3.33	20230620	9680	95.14	20230102	19540	-3.33	20230620	9010	109.66	20221104	0.39	N	042520	500	60 억	418053	N	N	9	N	N
57	20230621	110225	57	100.00	KOSDAQ		제약	N	N	N	N	N	18930	510	2	2.77	8765593230	463366	24.71	18530	19420	18470	23900	12900	18420	18917.73	3.45	0	-29346	21360	19890	18070	16600	14780	20625	17335	61	5500	500	13260	10	1	12116064	2294	31.13	3.77	09	3.82	608.00	5017.00	19540	20230620	-3.12	9010	20221104	110.10	19540	-3.12	20230620	9680	95.56	20230102	19540	-3.12	20230620	9010	110.10	20221104	0.39	N	042520	500	60 억	418053	N	N	9	N	N
58	20230621	100512	57	100.00	KOSDAQ		제약	N	N	N	N	N	18890	470	2	2.55	7169203650	379692	20.25	18530	19420	18470	23900	12900	18420	18882.22	3.45	0	-44016	21360	19890	18070	16600	14780	20625	17335	61	5500	500	13260	10	1	12116064	2289	31.07	3.77	09	3.13	608.00	5017.00	19540	20230620	-3.33	9010	20221104	109.66	19540	-3.33	20230620	9680	95.14	20230102	19540	-3.33	20230620	9010	109.66	20221104	0.39	N	042520	500	60 억	418053	N	N	9	N	N
59	20230621	090949	57	100.00	KOSDAQ		제약	N	N	N	N	N	18640	220	2	1.19	2099707410	111911	5.97	18530	19200	18470	23900	12900	18420	18763.79	3.45	0	-27474	21360	19890	18070	16600	14780	20625	17335	61	5500	500	13260	10	1	12116064	2258	30.66	3.72	09	0.92	608.00	5017.00	19540	20230620	-4.61	9010	20221104	106.88	19540	-4.61	20230620	9680	92.56	20230102	19540	-4.61	20230620	9010	106.88	20221104	0.39	N	042520	500	60 억	418053	N	N	9	N	N
60	20230620	160941	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	18420	2780	2	17.77	34019134330	1868545	3085.29	16350	19540	16250	20300	10950	15640	18206.19	2.43	0	136963	16180	15910	15650	15380	15120	15780	15250	61	4675	500	11260	10	1	12116064	2232	30.30	3.67	09	15.42	608.00	5017.00	19540	20230620	-5.73	9010	20221104	104.44	19540	-5.73	20230620	9680	90.29	20230102	19540	-5.73	20230620	9010	104.44	20221104	0.40	N	042520	500	60 억	294863	N	N	9	N	N
61	20230620	150315	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	18610	2970	2	18.99	33033597690	1815137	2997.11	16350	19540	16250	20300	10950	15640	18198.96	2.43	0	146207	16180	15910	15650	15380	15120	15780	15250	61	4675	500	11260	10	1	12116064	2255	30.61	3.71	09	14.98	608.00	5017.00	19540	20230620	-4.76	9010	20221104	106.55	19540	-4.76	20230620	9680	92.25	20230102	19540	-4.76	20230620	9010	106.55	20221104	0.40	N	042520	500	60 억	294863	N	N	13	N	N
62	20230620	140426	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	18830	3190	2	20.40	30589964050	1682903	2778.76	16350	19540	16250	20300	10950	15640	18176.90	2.43	0	150616	16180	15910	15650	15380	15120	15780	15250	61	4675	500	11260	10	1	12116064	2281	30.97	3.75	09	13.89	608.00	5017.00	19540	20230620	-3.63	9010	20221104	108.99	19540	-3.63	20230620	9680	94.52	20230102	19540	-3.63	20230620	9010	108.99	20221104	0.40	N	042520	500	60 억	294863	N	N	13	N	N
63	20230620	131012	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	18580	2940	2	18.80	27049846360	1496194	2470.48	16350	19540	16250	20300	10950	15640	18079.10	2.43	0	126090	16180	15910	15650	15380	15120	15780	15250	61	4675	500	11260	10	1	12116064	2251	30.56	3.70	09	12.35	608.00	5017.00	19540	20230620	-4.91	9010	20221104	106.22	19540	-4.91	20230620	9680	91.94	20230102	19540	-4.91	20230620	9010	106.22	20221104	0.40	N	042520	500	60 억	294863	N	N	13	N	N
64	20230620	120621	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	19200	3560	2	22.76	22128931800	1235364	2039.80	16350	19400	16250	20300	10950	15640	17912.88	2.43	0	104067	16180	15910	15650	15380	15120	15780	15250	61	4675	500	11260	10	1	12116064	2326	31.58	3.83	09	10.20	608.00	5017.00	19400	20230620	-1.03	9010	20221104	113.10	19400	-1.03	20230620	9680	98.35	20230102	19400	-1.03	20230620	9010	113.10	20221104	0.40	N	042520	500	60 억	294863	N	N	13	N	N
65	20230620	110407	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	18580	2940	2	18.80	15667476860	891070	1471.31	16350	18760	16250	20300	10950	15640	17582.77	2.43	0	73884	16180	15910	15650	15380	15120	15780	15250	61	4675	500	11260	10	1	12116064	2251	30.56	3.70	09	7.35	608.00	5017.00	18760	20230620	-0.96	9010	20221104	106.22	18760	-0.96	20230620	9680	91.94	20230102	18760	-0.96	20230620	9010	106.22	20221104	0.40	N	042520	500	60 억	294863	N	N	13	N	N
66	20230620	100622	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	17340	1700	2	10.87	7233453470	422758	698.05	16350	17410	16250	20300	10950	15640	17110.15	2.43	0	46572	16180	15910	15650	15380	15120	15780	15250	61	4675	500	11260	10	1	12116064	2101	28.52	3.46	09	3.49	608.00	5017.00	17410	20230620	-0.40	9010	20221104	92.45	17410	-0.40	20230620	9680	79.13	20230102	17410	-0.40	20230620	9010	92.45	20221104	0.40	N	042520	500	60 억	294863	N	N	13	N	N
67	20230620	090421	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	16750	1110	2	7.10	1050837830	63077	104.15	16350	16900	16250	20300	10950	15640	16659.60	2.43	0	-8953	16180	15910	15650	15380	15120	15780	15250	61	4675	500	11260	10	1	12116064	2029	27.55	3.34	09	0.52	608.00	5017.00	16900	20230620	-0.89	9010	20221104	85.90	16900	-0.89	20230620	9680	73.04	20230102	16900	-0.89	20230620	9010	85.90	20221104	0.40	N	042520	500	60 억	294863	N	N	13	N	N
68	20230619	160132	57	100.00	KOSDAQ		제약	N	N	N	N	N	15640	-120	5	-0.76	912295650	58455	79.02	15660	15920	15390	20450	11040	15760	15606.72	2.45	0	-6148	16426	16092	15686	15352	14946	16260	15520	61	4705	500	11340	10	1	12116064	1895	25.72	3.12	09	0.48	608.00	5017.00	16510	20230412	-5.27	9010	20221104	73.58	16510	-5.27	20230412	9680	61.57	20230102	16510	-5.27	20230412	9010	73.58	20221104	0.43	N	042520	500	60 억	296699	N	N	13	N	N
69	20230619	150933	57	100.00	KOSDAQ		제약	N	N	N	N	N	15630	-130	5	-0.82	892666190	57201	77.32	15660	15920	15390	20450	11040	15760	15605.78	2.45	0	-5934	16426	16092	15686	15352	14946	16260	15520	61	4705	500	11340	10	1	12116064	1894	25.71	3.12	09	0.47	608.00	5017.00	16510	20230412	-5.33	9010	20221104	73.47	16510	-5.33	20230412	9680	61.47	20230102	16510	-5.33	20230412	9010	73.47	20221104	0.43	N	042520	500	60 억	296699	N	N	15	N	N
70	20230619	140128	57	100.00	KOSDAQ		제약	N	N	N	N	N	15520	-240	5	-1.52	560394510	36060	48.74	15660	15850	15390	20450	11040	15760	15540.61	2.45	0	-6371	16426	16092	15686	15352	14946	16260	15520	61	4705	500	11340	10	1	12116064	1880	25.53	3.09	09	0.30	608.00	5017.00	16510	20230412	-6.00	9010	20221104	72.25	16510	-6.00	20230412	9680	60.33	20230102	16510	-6.00	20230412	9010	72.25	20221104	0.43	N	042520	500	60 억	296699	N	N	15	N	N
71	20230619	130958	57	100.00	KOSDAQ		제약	N	N	N	N	N	15500	-260	5	-1.65	464536580	29851	40.35	15660	15850	15390	20450	11040	15760	15561.84	2.45	0	-5471	16426	16092	15686	15352	14946	16260	15520	61	4705	500	11340	10	1	12116064	1878	25.49	3.09	09	0.25	608.00	5017.00	16510	20230412	-6.12	9010	20221104	72.03	16510	-6.12	20230412	9680	60.12	20230102	16510	-6.12	20230412	9010	72.03	20221104	0.43	N	042520	500	60 억	296699	N	N	15	N	N
72	20230619	120549	57	100.00	KOSDAQ		제약	N	N	N	N	N	15560	-200	5	-1.27	409649170	26318	35.57	15660	15850	15390	20450	11040	15760	15565.36	2.45	0	-3907	16426	16092	15686	15352	14946	16260	15520	61	4705	500	11340	10	1	12116064	1885	25.59	3.10	09	0.22	608.00	5017.00	16510	20230412	-5.75	9010	20221104	72.70	16510	-5.75	20230412	9680	60.74	20230102	16510	-5.75	20230412	9010	72.70	20221104	0.43	N	042520	500	60 억	296699	N	N	15	N	N
73	20230619	110333	57	100.00	KOSDAQ		제약	N	N	N	N	N	15670	-90	5	-0.57	381992950	24543	33.18	15660	15850	15390	20450	11040	15760	15564.23	2.45	0	-2838	16426	16092	15686	15352	14946	16260	15520	61	4705	500	11340	10	1	12116064	1899	25.77	3.12	09	0.20	608.00	5017.00	16510	20230412	-5.09	9010	20221104	73.92	16510	-5.09	20230412	9680	61.88	20230102	16510	-5.09	20230412	9010	73.92	20221104	0.43	N	042520	500	60 억	296699	N	N	15	N	N
74	20230619	100953	57	100.00	KOSDAQ		제약	N	N	N	N	N	15540	-220	5	-1.40	201643160	13012	17.59	15660	15850	15390	20450	11040	15760	15496.71	2.45	0	721	16426	16092	15686	15352	14946	16260	15520	61	4705	500	11340	10	1	12116064	1883	25.56	3.10	09	0.11	608.00	5017.00	16510	20230412	-5.88	9010	20221104	72.48	16510	-5.88	20230412	9680	60.54	20230102	16510	-5.88	20230412	9010	72.48	20221104	0.43	N	042520	500	60 억	296699	N	N	15	N	N
75	20230619	090210	57	100.00	KOSDAQ		제약	N	N	N	N	N	15500	-260	5	-1.65	3965560	255	0.34	15660	15660	15500	20450	11040	15760	15551.22	2.45	0	-83	16426	16092	15686	15352	14946	16260	15520	61	4705	500	11340	10	1	12116064	1878	25.49	3.09	09	0.00	608.00	5017.00	16510	20230412	-6.12	9010	20221104	72.03	16510	-6.12	20230412	9680	60.12	20230102	16510	-6.12	20230412	9010	72.03	20221104	0.43	N	042520	500	60 억	296699	N	N	15	N	N
76	20230616	160440	57	100.00	KOSDAQ		제약	N	N	N	N	N	15760	480	2	3.14	1164571550	73847	124.54	15280	16020	15280	19860	10700	15280	15770.06	2.38	0	8367	15673	15476	15233	15036	14793	15355	14915	61	4580	500	11000	10	1	12116064	1909	25.92	3.14	09	0.61	608.00	5017.00	16510	20230412	-4.54	9010	20221104	74.92	16510	-4.54	20230412	9680	62.81	20230102	16510	-4.54	20230412	9010	74.92	20221104	0.42	N	042520	500	60 억	288075	N	N	15	N	N
77	20230616	150452	57	100.00	KOSDAQ		제약	N	N	N	N	N	15840	560	2	3.66	1110087960	70386	118.70	15280	16020	15280	19860	10700	15280	15771.43	2.38	0	9117	15673	15476	15233	15036	14793	15355	14915	61	4580	500	11000	10	1	12116064	1919	26.05	3.16	09	0.58	608.00	5017.00	16510	20230412	-4.06	9010	20221104	75.80	16510	-4.06	20230412	9680	63.64	20230102	16510	-4.06	20230412	9010	75.80	20221104	0.42	N	042520	500	60 억	288075	N	N	198	N	N
78	20230616	140830	57	100.00	KOSDAQ		제약	N	N	N	N	N	15880	600	2	3.93	1035022690	65640	110.70	15280	16020	15280	19860	10700	15280	15768.17	2.38	0	9326	15673	15476	15233	15036	14793	15355	14915	61	4580	500	11000	10	1	12116064	1924	26.12	3.17	09	0.54	608.00	5017.00	16510	20230412	-3.82	9010	20221104	76.25	16510	-3.82	20230412	9680	64.05	20230102	16510	-3.82	20230412	9010	76.25	20221104	0.42	N	042520	500	60 억	288075	N	N	198	N	N
79	20230616	130855	57	100.00	KOSDAQ		제약	N	N	N	N	N	15750	470	2	3.08	954241380	60529	102.08	15280	16020	15280	19860	10700	15280	15765.03	2.38	0	10553	15673	15476	15233	15036	14793	15355	14915	61	4580	500	11000	10	1	12116064	1908	25.90	3.14	09	0.50	608.00	5017.00	16510	20230412	-4.60	9010	20221104	74.81	16510	-4.60	20230412	9680	62.71	20230102	16510	-4.60	20230412	9010	74.81	20221104	0.42	N	042520	500	60 억	288075	N	N	198	N	N
80	20230616	120204	57	100.00	KOSDAQ		제약	N	N	N	N	N	15800	520	2	3.40	902984980	57283	96.60	15280	16020	15280	19860	10700	15280	15763.58	2.38	0	10072	15673	15476	15233	15036	14793	15355	14915	61	4580	500	11000	10	1	12116064	1914	25.99	3.15	09	0.47	608.00	5017.00	16510	20230412	-4.30	9010	20221104	75.36	16510	-4.30	20230412	9680	63.22	20230102	16510	-4.30	20230412	9010	75.36	20221104	0.42	N	042520	500	60 억	288075	N	N	198	N	N
81	20230616	110922	57	100.00	KOSDAQ		제약	N	N	N	N	N	15950	670	2	4.38	639213900	40759	68.74	15280	15950	15280	19860	10700	15280	15682.77	2.38	0	9998	15673	15476	15233	15036	14793	15355	14915	61	4580	500	11000	10	1	12116064	1933	26.23	3.18	09	0.34	608.00	5017.00	16510	20230412	-3.39	9010	20221104	77.03	16510	-3.39	20230412	9680	64.77	20230102	16510	-3.39	20230412	9010	77.03	20221104	0.42	N	042520	500	60 억	288075	N	N	198	N	N
82	20230616	100241	57	100.00	KOSDAQ		제약	N	N	N	N	N	15410	130	2	0.85	151092580	9763	16.46	15280	15600	15280	19860	10700	15280	15476.04	2.38	0	118	15673	15476	15233	15036	14793	15355	14915	61	4580	500	11000	10	1	12116064	1867	25.35	3.07	09	0.08	608.00	5017.00	16510	20230412	-6.66	9010	20221104	71.03	16510	-6.66	20230412	9680	59.19	20230102	16510	-6.66	20230412	9010	71.03	20221104	0.42	N	042520	500	60 억	288075	N	N	198	N	N
83	20230616	090526	57	100.00	KOSDAQ		제약	N	N	N	N	N	15360	80	2	0.52	2402180	157	0.26	15280	15370	15280	19860	10700	15280	15300.51	2.38	0	-36	15673	15476	15233	15036	14793	15355	14915	61	4580	500	11000	10	1	12116064	1861	25.26	3.06	09	0.00	608.00	5017.00	16510	20230412	-6.97	9010	20221104	70.48	16510	-6.97	20230412	9680	58.68	20230102	16510	-6.97	20230412	9010	70.48	20221104	0.42	N	042520	500	60 억	288075	N	N	198	N	N
84	20230615	150648	57	100.00	KOSDAQ		제약	N	N	N	N	N	15200	-120	5	-0.78	882503070	58087	69.84	15370	15430	14990	19910	10730	15320	15192.78	2.29	0	9055	16133	15726	15393	14986	14653	15560	14820	61	4590	500	11030	10	1	12116064	1842	25.00	3.03	09	0.48	608.00	5017.00	16510	20230412	-7.93	9010	20221104	68.70	16510	-7.93	20230412	9680	57.02	20230102	16510	-7.93	20230412	9010	68.70	20221104	0.44	N	042520	500	60 억	277507	N	N	0	N	N
85	20230615	141058	57	100.00	KOSDAQ		제약	N	N	N	N	N	15370	50	2	0.33	805223910	53027	63.75	15370	15430	14990	19910	10730	15320	15185.17	2.29	0	8898	16133	15726	15393	14986	14653	15560	14820	61	4590	500	11030	10	1	12116064	1862	25.28	3.06	09	0.44	608.00	5017.00	16510	20230412	-6.90	9010	20221104	70.59	16510	-6.90	20230412	9680	58.78	20230102	16510	-6.90	20230412	9010	70.59	20221104	0.44	N	042520	500	60 억	277507	N	N	0	N	N
86	20230615	130105	57	100.00	KOSDAQ		제약	N	N	N	N	N	15180	-140	5	-0.91	703261160	46395	55.78	15370	15380	14990	19910	10730	15320	15158.12	2.29	0	9448	16133	15726	15393	14986	14653	15560	14820	61	4590	500	11030	10	1	12116064	1839	24.97	3.03	09	0.38	608.00	5017.00	16510	20230412	-8.06	9010	20221104	68.48	16510	-8.06	20230412	9680	56.82	20230102	16510	-8.06	20230412	9010	68.48	20221104	0.44	N	042520	500	60 억	277507	N	N	0	N	N
87	20230615	120831	57	100.00	KOSDAQ		제약	N	N	N	N	N	15090	-230	5	-1.50	612249970	40369	48.53	15370	15380	14990	19910	10730	15320	15166.34	2.29	0	7789	16133	15726	15393	14986	14653	15560	14820	61	4590	500	11030	10	1	12116064	1828	24.82	3.01	09	0.33	608.00	5017.00	16510	20230412	-8.60	9010	20221104	67.48	16510	-8.60	20230412	9680	55.89	20230102	16510	-8.60	20230412	9010	67.48	20221104	0.44	N	042520	500	60 억	277507	N	N	0	N	N
88	20230615	110404	57	100.00	KOSDAQ		제약	N	N	N	N	N	15110	-210	5	-1.37	469295910	30909	37.16	15370	15380	14990	19910	10730	15320	15183.15	2.29	0	3510	16133	15726	15393	14986	14653	15560	14820	61	4590	500	11030	10	1	12116064	1831	24.85	3.01	09	0.26	608.00	5017.00	16510	20230412	-8.48	9010	20221104	67.70	16510	-8.48	20230412	9680	56.10	20230102	16510	-8.48	20230412	9010	67.70	20221104	0.44	N	042520	500	60 억	277507	N	N	0	N	N
89	20230611	184831	57	100.00	KOSDAQ		제약	N	N	N	N	N	15060	380	2	2.59	979822690	65607	100.99	14680	15140	14580	19080	10280	14680	14934.60	2.20	2506	3527	15513	15096	14673	14256	13833	15100	14260	61	4400	500	10560	10	1	12116064	1825	24.77	3.00	09	0.54	608.00	5017.00	16510	20230412	-8.78	9010	20221104	67.15	16510	-8.78	20230412	9680	55.58	20230102	16510	-8.78	20230412	9010	67.15	20221104	0.39	N	042520	500	60 억	267153	N	N	1647	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History