KissMeData/304840/price/prices-20230601.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161021	57	100.00	KOSDAQ	제약	N	N	N	N	N	11390	-110	5	-0.96	469458040	41348	59.95	11330	11490	11220	14950	8050	11500	11353.82	0.00	0	-496	11853	11676	11463	11286	11073	11765	11375	60	3450	500	7130	10	1	12003304	1367	-9.79	34.62	12	0.34	-1163.00	329.00	19100	20230109	-40.37	6810	20220928	67.25	19100	-40.37	20230109	10500	8.48	20230314	19100	-40.37	20230109	6810	67.25	20220928	1.38	N	304840	500	60 억	0	N	N	390	N	N
3	20230630	151023	57	100.00	KOSDAQ	제약	N	N	N	N	N	11390	-110	5	-0.96	440148870	38777	56.22	11330	11490	11220	14950	8050	11500	11350.77	0.00	0	-526	11853	11676	11463	11286	11073	11765	11375	60	3450	500	7130	10	1	12003304	1367	-9.79	34.62	12	0.32	-1163.00	329.00	19100	20230109	-40.37	6810	20220928	67.25	19100	-40.37	20230109	10500	8.48	20230314	19100	-40.37	20230109	6810	67.25	20220928	1.38	N	304840	500	60 억	0	N	N	0	N	N
4	20230630	141023	57	100.00	KOSDAQ	제약	N	N	N	N	N	11460	-40	5	-0.35	392285750	34589	50.15	11330	11490	11220	14950	8050	11500	11341.34	0.00	0	-1176	11853	11676	11463	11286	11073	11765	11375	60	3450	500	7130	10	1	12003304	1376	-9.85	34.83	12	0.29	-1163.00	329.00	19100	20230109	-40.00	6810	20220928	68.28	19100	-40.00	20230109	10500	9.14	20230314	19100	-40.00	20230109	6810	68.28	20220928	1.38	N	304840	500	60 억	0	N	N	0	N	N
5	20230630	131022	57	100.00	KOSDAQ	제약	N	N	N	N	N	11470	-30	5	-0.26	337252940	29773	43.17	11330	11490	11220	14950	8050	11500	11327.48	0.00	0	218	11853	11676	11463	11286	11073	11765	11375	60	3450	500	7130	10	1	12003304	1377	-9.86	34.86	12	0.25	-1163.00	329.00	19100	20230109	-39.95	6810	20220928	68.43	19100	-39.95	20230109	10500	9.24	20230314	19100	-39.95	20230109	6810	68.43	20220928	1.38	N	304840	500	60 억	0	N	N	0	N	N
6	20230630	121019	57	100.00	KOSDAQ	제약	N	N	N	N	N	11400	-100	5	-0.87	314175150	27755	40.24	11330	11440	11220	14950	8050	11500	11319.59	0.00	0	347	11853	11676	11463	11286	11073	11765	11375	60	3450	500	7130	10	1	12003304	1368	-9.80	34.65	12	0.23	-1163.00	329.00	19100	20230109	-40.31	6810	20220928	67.40	19100	-40.31	20230109	10500	8.57	20230314	19100	-40.31	20230109	6810	67.40	20220928	1.38	N	304840	500	60 억	0	N	N	0	N	N
7	20230630	111015	57	100.00	KOSDAQ	제약	N	N	N	N	N	11400	-100	5	-0.87	295324390	26100	37.84	11330	11440	11220	14950	8050	11500	11315.11	0.00	0	476	11853	11676	11463	11286	11073	11765	11375	60	3450	500	7130	10	1	12003304	1368	-9.80	34.65	12	0.22	-1163.00	329.00	19100	20230109	-40.31	6810	20220928	67.40	19100	-40.31	20230109	10500	8.57	20230314	19100	-40.31	20230109	6810	67.40	20220928	1.38	N	304840	500	60 억	0	N	N	0	N	N
8	20230630	101022	57	100.00	KOSDAQ	제약	N	N	N	N	N	11410	-90	5	-0.78	234209090	20721	30.04	11330	11440	11220	14950	8050	11500	11302.98	0.00	0	37	11853	11676	11463	11286	11073	11765	11375	60	3450	500	7130	10	1	12003304	1370	-9.81	34.68	12	0.17	-1163.00	329.00	19100	20230109	-40.26	6810	20220928	67.55	19100	-40.26	20230109	10500	8.67	20230314	19100	-40.26	20230109	6810	67.55	20220928	1.38	N	304840	500	60 억	0	N	N	0	N	N
9	20230630	091022	57	100.00	KOSDAQ	제약	N	N	N	N	N	11350	-150	5	-1.30	47001330	4148	6.01	11330	11440	11270	14950	8050	11500	11331.08	0.00	0	-826	11853	11676	11463	11286	11073	11765	11375	60	3450	500	7130	10	1	12003304	1362	-9.76	34.50	12	0.03	-1163.00	329.00	19100	20230109	-40.58	6810	20220928	66.67	19100	-40.58	20230109	10500	8.10	20230314	19100	-40.58	20230109	6810	66.67	20220928	1.38	N	304840	500	60 억	0	N	N	0	N	N
10	20230629	161015	57	100.00	KOSDAQ	제약	N	N	N	N	N	11500	190	2	1.68	783567790	68630	89.03	11400	11640	11250	14700	7920	11310	11417.03	0.00	0	-1582	11976	11642	11366	11032	10756	11810	11200	60	3390	500	7010	10	1	12003304	1380	-9.89	34.95	12	0.57	-1163.00	329.00	19100	20230109	-39.79	6810	20220928	68.87	19100	-39.79	20230109	10500	9.52	20230314	19100	-39.79	20230109	6810	68.87	20220928	1.47	N	304840	500	60 억	0	N	N	27	N	N
11	20230629	151016	57	100.00	KOSDAQ	제약	N	N	N	N	N	11410	100	2	0.88	699341600	61255	79.46	11400	11640	11250	14700	7920	11310	11416.89	0.00	0	-2669	11976	11642	11366	11032	10756	11810	11200	60	3390	500	7010	10	1	12003304	1370	-9.81	34.68	12	0.51	-1163.00	329.00	19100	20230109	-40.26	6810	20220928	67.55	19100	-40.26	20230109	10500	8.67	20230314	19100	-40.26	20230109	6810	67.55	20220928	1.47	N	304840	500	60 억	0	N	N	27	N	N
12	20230629	141014	57	100.00	KOSDAQ	제약	N	N	N	N	N	11460	150	2	1.33	489463640	42974	55.75	11400	11640	11250	14700	7920	11310	11389.76	0.00	0	-2779	11976	11642	11366	11032	10756	11810	11200	60	3390	500	7010	10	1	12003304	1376	-9.85	34.83	12	0.36	-1163.00	329.00	19100	20230109	-40.00	6810	20220928	68.28	19100	-40.00	20230109	10500	9.14	20230314	19100	-40.00	20230109	6810	68.28	20220928	1.47	N	304840	500	60 억	0	N	N	27	N	N
13	20230629	131012	57	100.00	KOSDAQ	제약	N	N	N	N	N	11360	50	2	0.44	318350590	28067	36.41	11400	11500	11250	14700	7920	11310	11342.52	0.00	0	-8034	11976	11642	11366	11032	10756	11810	11200	60	3390	500	7010	10	1	12003304	1364	-9.77	34.53	12	0.23	-1163.00	329.00	19100	20230109	-40.52	6810	20220928	66.81	19100	-40.52	20230109	10500	8.19	20230314	19100	-40.52	20230109	6810	66.81	20220928	1.47	N	304840	500	60 억	0	N	N	27	N	N
14	20230629	121017	57	100.00	KOSDAQ	제약	N	N	N	N	N	11320	10	2	0.09	287834650	25373	32.91	11400	11500	11250	14700	7920	11310	11344.13	0.00	0	-8035	11976	11642	11366	11032	10756	11810	11200	60	3390	500	7010	10	1	12003304	1359	-9.73	34.41	12	0.21	-1163.00	329.00	19100	20230109	-40.73	6810	20220928	66.23	19100	-40.73	20230109	10500	7.81	20230314	19100	-40.73	20230109	6810	66.23	20220928	1.47	N	304840	500	60 억	0	N	N	27	N	N
15	20230629	111018	57	100.00	KOSDAQ	제약	N	N	N	N	N	11270	-40	5	-0.35	234609520	20670	26.81	11400	11500	11250	14700	7920	11310	11350.24	0.00	0	-7743	11976	11642	11366	11032	10756	11810	11200	60	3390	500	7010	10	1	12003304	1353	-9.69	34.26	12	0.17	-1163.00	329.00	19100	20230109	-40.99	6810	20220928	65.49	19100	-40.99	20230109	10500	7.33	20230314	19100	-40.99	20230109	6810	65.49	20220928	1.47	N	304840	500	60 억	0	N	N	27	N	N
16	20230629	101020	57	100.00	KOSDAQ	제약	N	N	N	N	N	11360	50	2	0.44	141039230	12404	16.09	11400	11500	11270	14700	7920	11310	11370.46	0.00	0	-6115	11976	11642	11366	11032	10756	11810	11200	60	3390	500	7010	10	1	12003304	1364	-9.77	34.53	12	0.10	-1163.00	329.00	19100	20230109	-40.52	6810	20220928	66.81	19100	-40.52	20230109	10500	8.19	20230314	19100	-40.52	20230109	6810	66.81	20220928	1.47	N	304840	500	60 억	0	N	N	27	N	N
17	20230629	090919	57	100.00	KOSDAQ	제약	N	N	N	N	N	11490	180	2	1.59	13422930	1170	1.52	11400	11500	11390	14700	7920	11310	11472.59	0.00	0	-915	11976	11642	11366	11032	10756	11810	11200	60	3390	500	7010	10	1	12003304	1379	-9.88	34.92	12	0.01	-1163.00	329.00	19100	20230109	-39.84	6810	20220928	68.72	19100	-39.84	20230109	10500	9.43	20230314	19100	-39.84	20230109	6810	68.72	20220928	1.47	N	304840	500	60 억	0	N	N	27	N	N
18	20230628	161003	57	100.00	KOSDAQ	제약	N	N	N	N	N	11310	-60	5	-0.53	863168800	76473	97.60	11200	11700	11090	14780	7960	11370	11287.22	0.00	0	4292	11763	11566	11323	11126	10883	11445	11005	60	3410	500	7040	10	1	12003304	1358	-9.72	34.38	12	0.64	-1163.00	329.00	19100	20230109	-40.79	6810	20220928	66.08	19100	-40.79	20230109	10500	7.71	20230314	19100	-40.79	20230109	6810	66.08	20220928	1.49	N	304840	500	60 억	0	N	N	27	N	N
19	20230628	151010	57	100.00	KOSDAQ	제약	N	N	N	N	N	11400	30	2	0.26	813520550	72092	92.01	11200	11700	11090	14780	7960	11370	11284.48	0.00	0	4255	11763	11566	11323	11126	10883	11445	11005	60	3410	500	7040	10	1	12003304	1368	-9.80	34.65	12	0.60	-1163.00	329.00	19100	20230109	-40.31	6810	20220928	67.40	19100	-40.31	20230109	10500	8.57	20230314	19100	-40.31	20230109	6810	67.40	20220928	1.49	N	304840	500	60 억	0	N	N	0	N	N
20	20230628	141009	57	100.00	KOSDAQ	제약	N	N	N	N	N	11400	30	2	0.26	651604750	57995	74.02	11200	11400	11090	14780	7960	11370	11235.53	0.00	0	7025	11763	11566	11323	11126	10883	11445	11005	60	3410	500	7040	10	1	12003304	1368	-9.80	34.65	12	0.48	-1163.00	329.00	19100	20230109	-40.31	6810	20220928	67.40	19100	-40.31	20230109	10500	8.57	20230314	19100	-40.31	20230109	6810	67.40	20220928	1.49	N	304840	500	60 억	0	N	N	0	N	N
21	20230628	131010	57	100.00	KOSDAQ	제약	N	N	N	N	N	11300	-70	5	-0.62	568573990	50648	64.64	11200	11350	11090	14780	7960	11370	11225.99	0.00	0	6684	11763	11566	11323	11126	10883	11445	11005	60	3410	500	7040	10	1	12003304	1356	-9.72	34.35	12	0.42	-1163.00	329.00	19100	20230109	-40.84	6810	20220928	65.93	19100	-40.84	20230109	10500	7.62	20230314	19100	-40.84	20230109	6810	65.93	20220928	1.49	N	304840	500	60 억	0	N	N	0	N	N
22	20230628	121021	57	100.00	KOSDAQ	제약	N	N	N	N	N	11290	-80	5	-0.70	547057620	48742	62.21	11200	11350	11090	14780	7960	11370	11223.54	0.00	0	6974	11763	11566	11323	11126	10883	11445	11005	60	3410	500	7040	10	1	12003304	1355	-9.71	34.32	12	0.41	-1163.00	329.00	19100	20230109	-40.89	6810	20220928	65.79	19100	-40.89	20230109	10500	7.52	20230314	19100	-40.89	20230109	6810	65.79	20220928	1.49	N	304840	500	60 억	0	N	N	0	N	N
23	20230628	111016	57	100.00	KOSDAQ	제약	N	N	N	N	N	11260	-110	5	-0.97	524756650	46770	59.69	11200	11340	11090	14780	7960	11370	11219.94	0.00	0	6977	11763	11566	11323	11126	10883	11445	11005	60	3410	500	7040	10	1	12003304	1352	-9.68	34.22	12	0.39	-1163.00	329.00	19100	20230109	-41.05	6810	20220928	65.35	19100	-41.05	20230109	10500	7.24	20230314	19100	-41.05	20230109	6810	65.35	20220928	1.49	N	304840	500	60 억	0	N	N	0	N	N
24	20230628	101016	57	100.00	KOSDAQ	제약	N	N	N	N	N	11300	-70	5	-0.62	428535360	38215	48.77	11200	11340	11090	14780	7960	11370	11213.80	0.00	0	6826	11763	11566	11323	11126	10883	11445	11005	60	3410	500	7040	10	1	12003304	1356	-9.72	34.35	12	0.32	-1163.00	329.00	19100	20230109	-40.84	6810	20220928	65.93	19100	-40.84	20230109	10500	7.62	20230314	19100	-40.84	20230109	6810	65.93	20220928	1.49	N	304840	500	60 억	0	N	N	0	N	N
25	20230628	091012	57	100.00	KOSDAQ	제약	N	N	N	N	N	11200	-170	5	-1.50	222299730	19804	25.28	11200	11320	11200	14780	7960	11370	11224.99	0.00	0	2696	11763	11566	11323	11126	10883	11445	11005	60	3410	500	7040	10	1	12003304	1344	-9.63	34.04	12	0.16	-1163.00	329.00	19100	20230109	-41.36	6810	20220928	64.46	19100	-41.36	20230109	10500	6.67	20230314	19100	-41.36	20230109	6810	64.46	20220928	1.49	N	304840	500	60 억	0	N	N	0	N	N
26	20230627	161012	57	100.00	KOSDAQ	제약	N	N	N	N	N	11370	-270	5	-2.32	880399380	77958	76.24	11420	11520	11080	15130	8150	11640	11292.61	0.00	0	2387	12206	11922	11636	11352	11066	12065	11495	60	3490	500	7210	10	1	12003304	1365	-9.78	34.56	12	0.65	-1163.00	329.00	19100	20230109	-40.47	6810	20220928	66.96	19100	-40.47	20230109	10500	8.29	20230314	19100	-40.47	20230109	6810	66.96	20220928	1.52	N	304840	500	60 억	0	N	N	0	N	N
27	20230627	151020	57	100.00	KOSDAQ	제약	N	N	N	N	N	11350	-290	5	-2.49	843622540	74722	73.08	11420	11520	11080	15130	8150	11640	11289.96	0.00	0	2061	12206	11922	11636	11352	11066	12065	11495	60	3490	500	7210	10	1	12003304	1362	-9.76	34.50	12	0.62	-1163.00	329.00	19100	20230109	-40.58	6810	20220928	66.67	19100	-40.58	20230109	10500	8.10	20230314	19100	-40.58	20230109	6810	66.67	20220928	1.52	N	304840	500	60 억	0	N	N	0	N	N
28	20230627	141029	57	100.00	KOSDAQ	제약	N	N	N	N	N	11450	-190	5	-1.63	784199600	69516	67.99	11420	11520	11080	15130	8150	11640	11280.64	0.00	0	2333	12206	11922	11636	11352	11066	12065	11495	60	3490	500	7210	10	1	12003304	1374	-9.85	34.80	12	0.58	-1163.00	329.00	19100	20230109	-40.05	6810	20220928	68.14	19100	-40.05	20230109	10500	9.05	20230314	19100	-40.05	20230109	6810	68.14	20220928	1.52	N	304840	500	60 억	0	N	N	0	N	N
29	20230627	131026	57	100.00	KOSDAQ	제약	N	N	N	N	N	11360	-280	5	-2.41	749208280	66457	65.00	11420	11520	11080	15130	8150	11640	11273.36	0.00	0	3146	12206	11922	11636	11352	11066	12065	11495	60	3490	500	7210	10	1	12003304	1364	-9.77	34.53	12	0.55	-1163.00	329.00	19100	20230109	-40.52	6810	20220928	66.81	19100	-40.52	20230109	10500	8.19	20230314	19100	-40.52	20230109	6810	66.81	20220928	1.52	N	304840	500	60 억	0	N	N	0	N	N
30	20230627	121027	57	100.00	KOSDAQ	제약	N	N	N	N	N	11360	-280	5	-2.41	718043810	63721	62.32	11420	11520	11080	15130	8150	11640	11268.33	0.00	0	3146	12206	11922	11636	11352	11066	12065	11495	60	3490	500	7210	10	1	12003304	1364	-9.77	34.53	12	0.53	-1163.00	329.00	19100	20230109	-40.52	6810	20220928	66.81	19100	-40.52	20230109	10500	8.19	20230314	19100	-40.52	20230109	6810	66.81	20220928	1.52	N	304840	500	60 억	0	N	N	0	N	N
31	20230627	111037	57	100.00	KOSDAQ	제약	N	N	N	N	N	11370	-270	5	-2.32	706003140	62661	61.28	11420	11520	11080	15130	8150	11640	11266.79	0.00	0	3171	12206	11922	11636	11352	11066	12065	11495	60	3490	500	7210	10	1	12003304	1365	-9.78	34.56	12	0.52	-1163.00	329.00	19100	20230109	-40.47	6810	20220928	66.96	19100	-40.47	20230109	10500	8.29	20230314	19100	-40.47	20230109	6810	66.96	20220928	1.52	N	304840	500	60 억	0	N	N	0	N	N
32	20230627	101005	57	100.00	KOSDAQ	제약	N	N	N	N	N	11350	-290	5	-2.49	654307240	58089	56.81	11420	11520	11080	15130	8150	11640	11263.62	0.00	0	3599	12206	11922	11636	11352	11066	12065	11495	60	3490	500	7210	10	1	12003304	1362	-9.76	34.50	12	0.48	-1163.00	329.00	19100	20230109	-40.58	6810	20220928	66.67	19100	-40.58	20230109	10500	8.10	20230314	19100	-40.58	20230109	6810	66.67	20220928	1.52	N	304840	500	60 억	0	N	N	0	N	N
33	20230627	091010	57	100.00	KOSDAQ	제약	N	N	N	N	N	11330	-310	5	-2.66	484476440	43010	42.06	11420	11520	11080	15130	8150	11640	11263.92	0.00	0	6436	12206	11922	11636	11352	11066	12065	11495	60	3490	500	7210	10	1	12003304	1360	-9.74	34.44	12	0.36	-1163.00	329.00	19100	20230109	-40.68	6810	20220928	66.37	19100	-40.68	20230109	10500	7.90	20230314	19100	-40.68	20230109	6810	66.37	20220928	1.52	N	304840	500	60 억	0	N	N	0	N	N
34	20230626	161011	57	100.00	KOSDAQ	제약	N	N	N	N	N	11640	-80	5	-0.68	1166380630	100854	126.48	11600	11920	11350	15230	8210	11720	11565.04	0.00	0	174	12120	11920	11710	11510	11300	11815	11405	60	3510	500	7260	10	1	12003304	1397	-10.01	35.38	12	0.84	-1163.00	329.00	19100	20230109	-39.06	6810	20220928	70.93	19100	-39.06	20230109	10500	10.86	20230314	19100	-39.06	20230109	6810	70.93	20220928	1.56	N	304840	500	60 억	0	N	N	0	N	N
35	20230626	151017	57	100.00	KOSDAQ	제약	N	N	N	N	N	11560	-160	5	-1.37	1126457470	97412	122.16	11600	11920	11350	15230	8210	11720	11563.85	0.00	0	106	12120	11920	11710	11510	11300	11815	11405	60	3510	500	7260	10	1	12003304	1388	-9.94	35.14	12	0.81	-1163.00	329.00	19100	20230109	-39.48	6810	20220928	69.75	19100	-39.48	20230109	10500	10.10	20230314	19100	-39.48	20230109	6810	69.75	20220928	1.56	N	304840	500	60 억	0	N	N	0	N	N
36	20230626	141015	57	100.00	KOSDAQ	제약	N	N	N	N	N	11420	-300	5	-2.56	986551730	85270	106.94	11600	11920	11350	15230	8210	11720	11569.74	0.00	0	-165	12120	11920	11710	11510	11300	11815	11405	60	3510	500	7260	10	1	12003304	1371	-9.82	34.71	12	0.71	-1163.00	329.00	19100	20230109	-40.21	6810	20220928	67.69	19100	-40.21	20230109	10500	8.76	20230314	19100	-40.21	20230109	6810	67.69	20220928	1.56	N	304840	500	60 억	0	N	N	0	N	N
37	20230626	121010	57	100.00	KOSDAQ	제약	N	N	N	N	N	11690	-30	5	-0.26	547731730	47138	59.12	11600	11920	11350	15230	8210	11720	11619.75	0.00	0	2280	12120	11920	11710	11510	11300	11815	11405	60	3510	500	7260	10	1	12003304	1403	-10.05	35.53	12	0.39	-1163.00	329.00	19100	20230109	-38.80	6810	20220928	71.66	19100	-38.80	20230109	10500	11.33	20230314	19100	-38.80	20230109	6810	71.66	20220928	1.56	N	304840	500	60 억	0	N	N	0	N	N
38	20230626	111010	57	100.00	KOSDAQ	제약	N	N	N	N	N	11760	40	2	0.34	507531270	43712	54.82	11600	11920	11350	15230	8210	11720	11610.80	0.00	0	2630	12120	11920	11710	11510	11300	11815	11405	60	3510	500	7260	10	1	12003304	1412	-10.11	35.74	12	0.36	-1163.00	329.00	19100	20230109	-38.43	6810	20220928	72.69	19100	-38.43	20230109	10500	12.00	20230314	19100	-38.43	20230109	6810	72.69	20220928	1.56	N	304840	500	60 억	0	N	N	0	N	N
39	20230626	101009	57	100.00	KOSDAQ	제약	N	N	N	N	N	11660	-60	5	-0.51	310915920	27021	33.89	11600	11710	11350	15230	8210	11720	11506.45	0.00	0	1868	12120	11920	11710	11510	11300	11815	11405	60	3510	500	7260	10	1	12003304	1400	-10.03	35.44	12	0.23	-1163.00	329.00	19100	20230109	-38.95	6810	20220928	71.22	19100	-38.95	20230109	10500	11.05	20230314	19100	-38.95	20230109	6810	71.22	20220928	1.56	N	304840	500	60 억	0	N	N	0	N	N
40	20230626	091013	57	100.00	KOSDAQ	제약	N	N	N	N	N	11450	-270	5	-2.30	83968410	7262	9.11	11600	11710	11450	15230	8210	11720	11562.71	0.00	0	-2672	12120	11920	11710	11510	11300	11815	11405	60	3510	500	7260	10	1	12003304	1374	-9.85	34.80	12	0.06	-1163.00	329.00	19100	20230109	-40.05	6810	20220928	68.14	19100	-40.05	20230109	10500	9.05	20230314	19100	-40.05	20230109	6810	68.14	20220928	1.56	N	304840	500	60 억	0	N	N	0	N	N
41	20230623	185318	57	100.00	KOSDAQ	제약	N	N	N	N	N	11720	-270	5	-2.25	934705280	79739	19.54	11910	11910	11500	15580	8400	11990	11721.97	0.00	0	-3360	13023	12506	12203	11686	11383	12355	11535	60	3590	500	7430	10	1	12003304	1407	-10.08	35.62	12	0.66	-1163.00	329.00	19100	20230109	-38.64	6810	20220928	72.10	19100	-38.64	20230109	10500	11.62	20230314	19100	-38.64	20230109	6810	72.10	20220928	1.45	N	304840	500	60 억	0	N	N	46	N	N
42	20230623	140816	57	100.00	KOSDAQ	제약	N	N	N	N	N	11710	-280	5	-2.34	789141540	67340	16.50	11910	11910	11500	15580	8400	11990	11718.76	0.00	0	-3774	13023	12506	12203	11686	11383	12355	11535	60	3590	500	7430	10	1	12003304	1406	-10.07	35.59	12	0.56	-1163.00	329.00	19100	20230109	-38.69	6810	20220928	71.95	19100	-38.69	20230109	10500	11.52	20230314	19100	-38.69	20230109	6810	71.95	20220928	1.45	N	304840	500	60 억	0	N	N	46	N	N
43	20230622	160515	57	100.00	KOSDAQ	제약	N	N	N	N	N	11990	170	2	1.44	5004736490	406538	164.16	12590	12720	11900	15360	8280	11820	12310.74	0.00	0	11168	12253	12036	11683	11466	11113	11860	11290	60	3540	500	7320	10	1	12003304	1439	-10.31	36.44	12	3.39	-1163.00	329.00	19100	20230109	-37.23	6810	20220928	76.06	19100	-37.23	20230109	10500	14.19	20230314	19100	-37.23	20230109	6810	76.06	20220928	1.51	N	304840	500	60 억	0	N	N	46	N	N
44	20230622	150202	57	100.00	KOSDAQ	제약	N	N	N	N	N	11910	90	2	0.76	4892455840	397169	160.37	12590	12720	11900	15360	8280	11820	12318.32	0.00	0	14658	12253	12036	11683	11466	11113	11860	11290	60	3540	500	7320	10	1	12003304	1430	-10.24	36.20	12	3.31	-1163.00	329.00	19100	20230109	-37.64	6810	20220928	74.89	19100	-37.64	20230109	10500	13.43	20230314	19100	-37.64	20230109	6810	74.89	20220928	1.51	N	304840	500	60 억	0	N	N	7	N	N
45	20230622	140309	57	100.00	KOSDAQ	제약	N	N	N	N	N	12020	200	2	1.69	4501746290	364510	147.19	12590	12720	12020	15360	8280	11820	12350.13	0.00	0	13814	12253	12036	11683	11466	11113	11860	11290	60	3540	500	7320	10	1	12003304	1443	-10.34	36.53	12	3.04	-1163.00	329.00	19100	20230109	-37.07	6810	20220928	76.51	19100	-37.07	20230109	10500	14.48	20230314	19100	-37.07	20230109	6810	76.51	20220928	1.51	N	304840	500	60 억	0	N	N	7	N	N
46	20230622	130933	57	100.00	KOSDAQ	제약	N	N	N	N	N	12190	370	2	3.13	4139005170	334533	135.08	12590	12720	12030	15360	8280	11820	12372.49	0.00	0	23480	12253	12036	11683	11466	11113	11860	11290	60	3540	500	7320	10	1	12003304	1463	-10.48	37.05	12	2.79	-1163.00	329.00	19100	20230109	-36.18	6810	20220928	79.00	19100	-36.18	20230109	10500	16.10	20230314	19100	-36.18	20230109	6810	79.00	20220928	1.51	N	304840	500	60 억	0	N	N	7	N	N
47	20230622	120140	57	100.00	KOSDAQ	제약	N	N	N	N	N	12240	420	2	3.55	3858393200	311513	125.79	12590	12720	12030	15360	8280	11820	12385.98	0.00	0	30444	12253	12036	11683	11466	11113	11860	11290	60	3540	500	7320	10	1	12003304	1469	-10.52	37.20	12	2.60	-1163.00	329.00	19100	20230109	-35.92	6810	20220928	79.74	19100	-35.92	20230109	10500	16.57	20230314	19100	-35.92	20230109	6810	79.74	20220928	1.51	N	304840	500	60 억	0	N	N	7	N	N
48	20230622	110756	57	100.00	KOSDAQ	제약	N	N	N	N	N	12430	610	2	5.16	3631955040	293155	118.37	12590	12720	12030	15360	8280	11820	12389.20	0.00	0	33302	12253	12036	11683	11466	11113	11860	11290	60	3540	500	7320	10	1	12003304	1492	-10.69	37.78	12	2.44	-1163.00	329.00	19100	20230109	-34.92	6810	20220928	82.53	19100	-34.92	20230109	10500	18.38	20230314	19100	-34.92	20230109	6810	82.53	20220928	1.51	N	304840	500	60 억	0	N	N	7	N	N
49	20230622	100217	57	100.00	KOSDAQ	제약	N	N	N	N	N	12340	520	2	4.40	2601285510	211125	85.25	12590	12600	12030	15360	8280	11820	12321.07	0.00	0	9179	12253	12036	11683	11466	11113	11860	11290	60	3540	500	7320	10	1	12003304	1481	-10.61	37.51	12	1.76	-1163.00	329.00	19100	20230109	-35.39	6810	20220928	81.20	19100	-35.39	20230109	10500	17.52	20230314	19100	-35.39	20230109	6810	81.20	20220928	1.51	N	304840	500	60 억	0	N	N	7	N	N
50	20230622	090736	57	100.00	KOSDAQ	제약	N	N	N	N	N	12220	400	2	3.38	1010762600	81505	32.91	12590	12600	12200	15360	8280	11820	12401.23	0.00	0	-8510	12253	12036	11683	11466	11113	11860	11290	60	3540	500	7320	10	1	12003304	1467	-10.51	37.14	12	0.68	-1163.00	329.00	19100	20230109	-36.02	6810	20220928	79.44	19100	-36.02	20230109	10500	16.38	20230314	19100	-36.02	20230109	6810	79.44	20220928	1.51	N	304840	500	60 억	0	N	N	7	N	N
51	20230621	160119	57	100.00	KOSDAQ	제약	N	N	N	N	N	11820	30	2	0.25	2127491580	182498	62.64	11850	11900	11330	15320	8260	11790	11656.80	0.00	0	-5811	13130	12460	11980	11310	10830	12220	11070	60	3530	500	7300	10	1	12003304	1419	-10.16	35.93	12	1.52	-1163.00	329.00	19100	20230109	-38.12	6810	20220928	73.57	19100	-38.12	20230109	10500	12.57	20230314	19100	-38.12	20230109	6810	73.57	20220928	1.52	N	304840	500	60 억	0	N	N	7	N	N
52	20230621	150803	57	100.00	KOSDAQ	제약	N	N	N	N	N	11500	-290	5	-2.46	1187418700	102861	35.30	11850	11900	11330	15320	8260	11790	11543.88	0.00	0	-6735	13130	12460	11980	11310	10830	12220	11070	60	3530	500	7300	10	1	12003304	1380	-9.89	34.95	12	0.86	-1163.00	329.00	19100	20230109	-39.79	6810	20220928	68.87	19100	-39.79	20230109	10500	9.52	20230314	19100	-39.79	20230109	6810	68.87	20220928	1.52	N	304840	500	60 억	0	N	N	20	N	N
53	20230621	140652	57	100.00	KOSDAQ	제약	N	N	N	N	N	11640	-150	5	-1.27	1079869270	93569	32.11	11850	11900	11330	15320	8260	11790	11540.85	0.00	0	-5547	13130	12460	11980	11310	10830	12220	11070	60	3530	500	7300	10	1	12003304	1397	-10.01	35.38	12	0.78	-1163.00	329.00	19100	20230109	-39.06	6810	20220928	70.93	19100	-39.06	20230109	10500	10.86	20230314	19100	-39.06	20230109	6810	70.93	20220928	1.52	N	304840	500	60 억	0	N	N	20	N	N
54	20230621	130949	57	100.00	KOSDAQ	제약	N	N	N	N	N	11650	-140	5	-1.19	1007147090	87305	29.96	11850	11900	11330	15320	8260	11790	11535.92	0.00	0	-4756	13130	12460	11980	11310	10830	12220	11070	60	3530	500	7300	10	1	12003304	1398	-10.02	35.41	12	0.73	-1163.00	329.00	19100	20230109	-39.01	6810	20220928	71.07	19100	-39.01	20230109	10500	10.95	20230314	19100	-39.01	20230109	6810	71.07	20220928	1.52	N	304840	500	60 억	0	N	N	20	N	N
55	20230621	120328	57	100.00	KOSDAQ	제약	N	N	N	N	N	11590	-200	5	-1.70	933845880	80984	27.80	11850	11900	11330	15320	8260	11790	11531.19	0.00	0	-2457	13130	12460	11980	11310	10830	12220	11070	60	3530	500	7300	10	1	12003304	1391	-9.97	35.23	12	0.67	-1163.00	329.00	19100	20230109	-39.32	6810	20220928	70.19	19100	-39.32	20230109	10500	10.38	20230314	19100	-39.32	20230109	6810	70.19	20220928	1.52	N	304840	500	60 억	0	N	N	20	N	N
56	20230621	110806	57	100.00	KOSDAQ	제약	N	N	N	N	N	11450	-340	5	-2.88	857635270	74380	25.53	11850	11900	11330	15320	8260	11790	11530.41	0.00	0	-1439	13130	12460	11980	11310	10830	12220	11070	60	3530	500	7300	10	1	12003304	1374	-9.85	34.80	12	0.62	-1163.00	329.00	19100	20230109	-40.05	6810	20220928	68.14	19100	-40.05	20230109	10500	9.05	20230314	19100	-40.05	20230109	6810	68.14	20220928	1.52	N	304840	500	60 억	0	N	N	20	N	N
57	20230621	100801	57	100.00	KOSDAQ	제약	N	N	N	N	N	11430	-360	5	-3.05	522745620	45018	15.45	11850	11900	11430	15320	8260	11790	11611.87	0.00	0	-1161	13130	12460	11980	11310	10830	12220	11070	60	3530	500	7300	10	1	12003304	1372	-9.83	34.74	12	0.38	-1163.00	329.00	19100	20230109	-40.16	6810	20220928	67.84	19100	-40.16	20230109	10500	8.86	20230314	19100	-40.16	20230109	6810	67.84	20220928	1.52	N	304840	500	60 억	0	N	N	20	N	N
58	20230621	090932	57	100.00	KOSDAQ	제약	N	N	N	N	N	11800	10	2	0.08	78307990	6613	2.27	11850	11900	11790	15320	8260	11790	11841.63	0.00	0	-3671	13130	12460	11980	11310	10830	12220	11070	60	3530	500	7300	10	1	12003304	1416	-10.15	35.87	12	0.06	-1163.00	329.00	19100	20230109	-38.22	6810	20220928	73.27	19100	-38.22	20230109	10500	12.38	20230314	19100	-38.22	20230109	6810	73.27	20220928	1.52	N	304840	500	60 억	0	N	N	20	N	N
59	20230620	160504	57	100.00	KOSDAQ	제약	N	N	N	N	N	11790	-640	5	-5.15	3481081290	289820	96.25	12400	12650	11500	16150	8710	12430	12011.35	0.00	0	-13034	13476	12952	12666	12142	11856	12810	12000	60	3720	500	7700	10	1	12003304	1415	-10.14	35.84	12	2.41	-1163.00	329.00	19100	20230109	-38.27	6810	20220928	73.13	19100	-38.27	20230109	10500	12.29	20230314	19100	-38.27	20230109	6810	73.13	20220928	1.54	N	304840	500	60 억	0	N	N	20	N	N
60	20230620	151000	57	100.00	KOSDAQ	제약	N	N	N	N	N	11660	-770	5	-6.19	3240537290	269363	89.46	12400	12650	11500	16150	8710	12430	12030.33	0.00	0	-9097	13476	12952	12666	12142	11856	12810	12000	60	3720	500	7700	10	1	12003304	1400	-10.03	35.44	12	2.24	-1163.00	329.00	19100	20230109	-38.95	6810	20220928	71.22	19100	-38.95	20230109	10500	11.05	20230314	19100	-38.95	20230109	6810	71.22	20220928	1.54	N	304840	500	60 억	0	N	N	510	N	N
61	20230620	140520	57	100.00	KOSDAQ	제약	N	N	N	N	N	11960	-470	5	-3.78	2114118790	172927	57.43	12400	12650	11890	16150	8710	12430	12225.46	0.00	0	-7504	13476	12952	12666	12142	11856	12810	12000	60	3720	500	7700	10	1	12003304	1436	-10.28	36.35	12	1.44	-1163.00	329.00	19100	20230109	-37.38	6810	20220928	75.62	19100	-37.38	20230109	10500	13.90	20230314	19100	-37.38	20230109	6810	75.62	20220928	1.54	N	304840	500	60 억	0	N	N	510	N	N
62	20230620	130703	57	100.00	KOSDAQ	제약	N	N	N	N	N	12080	-350	5	-2.82	1626186560	132161	43.89	12400	12650	12020	16150	8710	12430	12304.56	0.00	0	-2612	13476	12952	12666	12142	11856	12810	12000	60	3720	500	7700	10	1	12003304	1450	-10.39	36.72	12	1.10	-1163.00	329.00	19100	20230109	-36.75	6810	20220928	77.39	19100	-36.75	20230109	10500	15.05	20230314	19100	-36.75	20230109	6810	77.39	20220928	1.54	N	304840	500	60 억	0	N	N	510	N	N
63	20230620	120103	57	100.00	KOSDAQ	제약	N	N	N	N	N	12130	-300	5	-2.41	1339007370	108393	36.00	12400	12650	12080	16150	8710	12430	12353.24	0.00	0	101	13476	12952	12666	12142	11856	12810	12000	60	3720	500	7700	10	1	12003304	1456	-10.43	36.87	12	0.90	-1163.00	329.00	19100	20230109	-36.49	6810	20220928	78.12	19100	-36.49	20230109	10500	15.52	20230314	19100	-36.49	20230109	6810	78.12	20220928	1.54	N	304840	500	60 억	0	N	N	510	N	N
64	20230620	110137	57	100.00	KOSDAQ	제약	N	N	N	N	N	12340	-90	5	-0.72	1011828030	81506	27.07	12400	12650	12200	16150	8710	12430	12414.15	0.00	0	4640	13476	12952	12666	12142	11856	12810	12000	60	3720	500	7700	10	1	12003304	1481	-10.61	37.51	12	0.68	-1163.00	329.00	19100	20230109	-35.39	6810	20220928	81.20	19100	-35.39	20230109	10500	17.52	20230314	19100	-35.39	20230109	6810	81.20	20220928	1.54	N	304840	500	60 억	0	N	N	510	N	N
65	20230620	100919	57	100.00	KOSDAQ	제약	N	N	N	N	N	12570	140	2	1.13	763476740	61486	20.42	12400	12650	12200	16150	8710	12430	12417.08	0.00	0	3973	13476	12952	12666	12142	11856	12810	12000	60	3720	500	7700	10	1	12003304	1509	-10.81	38.21	12	0.51	-1163.00	329.00	19100	20230109	-34.19	6810	20220928	84.58	19100	-34.19	20230109	10500	19.71	20230314	19100	-34.19	20230109	6810	84.58	20220928	1.54	N	304840	500	60 억	0	N	N	510	N	N
66	20230620	090758	57	100.00	KOSDAQ	제약	N	N	N	N	N	12320	-110	5	-0.88	85866530	6966	2.31	12400	12400	12290	16150	8710	12430	12326.07	0.00	0	-742	13476	12952	12666	12142	11856	12810	12000	60	3720	500	7700	10	1	12003304	1479	-10.59	37.45	12	0.06	-1163.00	329.00	19100	20230109	-35.50	6810	20220928	80.91	19100	-35.50	20230109	10500	17.33	20230314	19100	-35.50	20230109	6810	80.91	20220928	1.54	N	304840	500	60 억	0	N	N	510	N	N
67	20230619	160808	57	100.00	KOSDAQ	제약	N	N	N	N	N	12430	-110	5	-0.88	3824700840	299897	280.53	12830	13190	12380	16300	8780	12540	12755.49	0.00	0	-5309	13020	12780	12560	12320	12100	12900	12440	60	3760	500	7770	10	1	12003304	1492	-10.69	37.78	12	2.50	-1163.00	329.00	19100	20230109	-34.92	6810	20220928	82.53	19100	-34.92	20230109	10500	18.38	20230314	19100	-34.92	20230109	6810	82.53	20220928	1.60	N	304840	500	60 억	0	N	N	510	N	N
68	20230619	150432	57	100.00	KOSDAQ	제약	N	N	N	N	N	12450	-90	5	-0.72	2521030930	196777	184.07	12830	13190	12430	16300	8780	12540	12811.61	0.00	0	1231	13020	12780	12560	12320	12100	12900	12440	60	3760	500	7770	10	1	12003304	1494	-10.71	37.84	12	1.64	-1163.00	329.00	19100	20230109	-34.82	6810	20220928	82.82	19100	-34.82	20230109	10500	18.57	20230314	19100	-34.82	20230109	6810	82.82	20220928	1.60	N	304840	500	60 억	0	N	N	17	N	N
69	20230619	140540	57	100.00	KOSDAQ	제약	N	N	N	N	N	12540	0	3	0.00	2329095390	181395	169.68	12830	13190	12520	16300	8780	12540	12839.91	0.00	0	1415	13020	12780	12560	12320	12100	12900	12440	60	3760	500	7770	10	1	12003304	1505	-10.78	38.12	12	1.51	-1163.00	329.00	19100	20230109	-34.35	6810	20220928	84.14	19100	-34.35	20230109	10500	19.43	20230314	19100	-34.35	20230109	6810	84.14	20220928	1.60	N	304840	500	60 억	0	N	N	17	N	N
70	20230619	130758	57	100.00	KOSDAQ	제약	N	N	N	N	N	12730	190	2	1.52	2117270000	164615	153.98	12830	13190	12580	16300	8780	12540	12861.95	0.00	0	8165	13020	12780	12560	12320	12100	12900	12440	60	3760	500	7770	10	1	12003304	1528	-10.95	38.69	12	1.37	-1163.00	329.00	19100	20230109	-33.35	6810	20220928	86.93	19100	-33.35	20230109	10500	21.24	20230314	19100	-33.35	20230109	6810	86.93	20220928	1.60	N	304840	500	60 억	0	N	N	17	N	N
71	20230619	120256	57	100.00	KOSDAQ	제약	N	N	N	N	N	12770	230	2	1.83	2040162320	158574	148.33	12830	13190	12580	16300	8780	12540	12865.68	0.00	0	9125	13020	12780	12560	12320	12100	12900	12440	60	3760	500	7770	10	1	12003304	1533	-10.98	38.81	12	1.32	-1163.00	329.00	19100	20230109	-33.14	6810	20220928	87.52	19100	-33.14	20230109	10500	21.62	20230314	19100	-33.14	20230109	6810	87.52	20220928	1.60	N	304840	500	60 억	0	N	N	17	N	N
72	20230619	110754	57	100.00	KOSDAQ	제약	N	N	N	N	N	12850	310	2	2.47	1931480180	150075	140.38	12830	13190	12580	16300	8780	12540	12870.10	0.00	0	9616	13020	12780	12560	12320	12100	12900	12440	60	3760	500	7770	10	1	12003304	1542	-11.05	39.06	12	1.25	-1163.00	329.00	19100	20230109	-32.72	6810	20220928	88.69	19100	-32.72	20230109	10500	22.38	20230314	19100	-32.72	20230109	6810	88.69	20220928	1.60	N	304840	500	60 억	0	N	N	17	N	N
73	20230619	100716	57	100.00	KOSDAQ	제약	N	N	N	N	N	12790	250	2	1.99	1814946180	140992	131.89	12830	13190	12580	16300	8780	12540	12872.69	0.00	0	10455	13020	12780	12560	12320	12100	12900	12440	60	3760	500	7770	10	1	12003304	1535	-11.00	38.88	12	1.17	-1163.00	329.00	19100	20230109	-33.04	6810	20220928	87.81	19100	-33.04	20230109	10500	21.81	20230314	19100	-33.04	20230109	6810	87.81	20220928	1.60	N	304840	500	60 억	0	N	N	17	N	N
74	20230619	090315	57	100.00	KOSDAQ	제약	N	N	N	N	N	13050	510	2	4.07	496951880	38200	35.73	12830	13190	12830	16300	8780	12540	13009.21	0.00	0	9945	13020	12780	12560	12320	12100	12900	12440	60	3760	500	7770	10	1	12003304	1566	-11.22	39.67	12	0.32	-1163.00	329.00	19100	20230109	-31.68	6810	20220928	91.63	19100	-31.68	20230109	10500	24.29	20230314	19100	-31.68	20230109	6810	91.63	20220928	1.60	N	304840	500	60 억	0	N	N	17	N	N
75	20230616	160211	57	100.00	KOSDAQ	제약	N	N	N	N	N	12540	170	2	1.37	1339834530	106676	86.76	12370	12800	12340	16080	8660	12370	12559.95	0.00	0	8985	13256	12812	12576	12132	11896	12695	12015	60	3710	500	7660	10	1	12003304	1505	-10.78	38.12	12	0.89	-1163.00	329.00	19100	20230109	-34.35	6810	20220928	84.14	19100	-34.35	20230109	10500	19.43	20230314	19100	-34.35	20230109	6810	84.14	20220928	1.56	N	304840	500	60 억	0	N	N	17	N	N
76	20230616	150630	57	100.00	KOSDAQ	제약	N	N	N	N	N	12500	130	2	1.05	1259539870	100259	81.54	12370	12800	12340	16080	8660	12370	12562.86	0.00	0	7673	13256	12812	12576	12132	11896	12695	12015	60	3710	500	7660	10	1	12003304	1500	-10.75	37.99	12	0.84	-1163.00	329.00	19100	20230109	-34.55	6810	20220928	83.55	19100	-34.55	20230109	10500	19.05	20230314	19100	-34.55	20230109	6810	83.55	20220928	1.56	N	304840	500	60 억	0	N	N	4	N	N
77	20230616	140148	57	100.00	KOSDAQ	제약	N	N	N	N	N	12470	100	2	0.81	1200904940	95567	77.72	12370	12800	12340	16080	8660	12370	12566.10	0.00	0	8164	13256	12812	12576	12132	11896	12695	12015	60	3710	500	7660	10	1	12003304	1497	-10.72	37.90	12	0.80	-1163.00	329.00	19100	20230109	-34.71	6810	20220928	83.11	19100	-34.71	20230109	10500	18.76	20230314	19100	-34.71	20230109	6810	83.11	20220928	1.56	N	304840	500	60 억	0	N	N	4	N	N
78	20230616	130434	57	100.00	KOSDAQ	제약	N	N	N	N	N	12430	60	2	0.49	1085468110	86277	70.17	12370	12800	12340	16080	8660	12370	12581.20	0.00	0	8879	13256	12812	12576	12132	11896	12695	12015	60	3710	500	7660	10	1	12003304	1492	-10.69	37.78	12	0.72	-1163.00	329.00	19100	20230109	-34.92	6810	20220928	82.53	19100	-34.92	20230109	10500	18.38	20230314	19100	-34.92	20230109	6810	82.53	20220928	1.56	N	304840	500	60 억	0	N	N	4	N	N
79	20230616	120957	57	100.00	KOSDAQ	제약	N	N	N	N	N	12420	50	2	0.40	820860910	64903	52.78	12370	12800	12370	16080	8660	12370	12647.50	0.00	0	11373	13256	12812	12576	12132	11896	12695	12015	60	3710	500	7660	10	1	12003304	1491	-10.68	37.75	12	0.54	-1163.00	329.00	19100	20230109	-34.97	6810	20220928	82.38	19100	-34.97	20230109	10500	18.29	20230314	19100	-34.97	20230109	6810	82.38	20220928	1.56	N	304840	500	60 억	0	N	N	4	N	N
80	20230616	110610	57	100.00	KOSDAQ	제약	N	N	N	N	N	12700	330	2	2.67	633207890	49907	40.59	12370	12800	12370	16080	8660	12370	12687.76	0.00	0	12259	13256	12812	12576	12132	11896	12695	12015	60	3710	500	7660	10	1	12003304	1524	-10.92	38.60	12	0.42	-1163.00	329.00	19100	20230109	-33.51	6810	20220928	86.49	19100	-33.51	20230109	10500	20.95	20230314	19100	-33.51	20230109	6810	86.49	20220928	1.56	N	304840	500	60 억	0	N	N	4	N	N
81	20230616	100214	57	100.00	KOSDAQ	제약	N	N	N	N	N	12630	260	2	2.10	303604350	24004	19.52	12370	12800	12370	16080	8660	12370	12648.07	0.00	0	1336	13256	12812	12576	12132	11896	12695	12015	60	3710	500	7660	10	1	12003304	1516	-10.86	38.39	12	0.20	-1163.00	329.00	19100	20230109	-33.87	6810	20220928	85.46	19100	-33.87	20230109	10500	20.29	20230314	19100	-33.87	20230109	6810	85.46	20220928	1.56	N	304840	500	60 억	0	N	N	4	N	N
82	20230616	090146	57	100.00	KOSDAQ	제약	N	N	N	N	N	12430	60	2	0.49	5507910	445	0.36	12370	12430	12370	16080	8660	12370	12377.33	0.00	0	-19	13256	12812	12576	12132	11896	12695	12015	60	3710	500	7660	10	1	12003304	1492	-10.69	37.78	12	0.00	-1163.00	329.00	19100	20230109	-34.92	6810	20220928	82.53	19100	-34.92	20230109	10500	18.38	20230314	19100	-34.92	20230109	6810	82.53	20220928	1.56	N	304840	500	60 억	0	N	N	4	N	N
83	20230615	150331	57	100.00	KOSDAQ	제약	N	N	N	N	N	12370	-530	5	-4.11	1451177180	114650	38.91	12840	13020	12340	16770	9030	12900	12657.45	0.00	0	4164	13820	13360	13130	12670	12440	13245	12555	60	3870	500	7990	10	1	12003304	1485	-10.64	37.60	12	0.96	-1163.00	329.00	19100	20230109	-35.24	6810	20220928	81.64	19100	-35.24	20230109	10500	17.81	20230314	19100	-35.24	20230109	6810	81.64	20220928	1.64	N	304840	500	60 억	0	N	N	4375	N	N
84	20230615	140944	57	100.00	KOSDAQ	제약	N	N	N	N	N	12450	-450	5	-3.49	1269240040	99987	33.93	12840	13020	12440	16770	9030	12900	12694.05	0.00	0	3824	13820	13360	13130	12670	12440	13245	12555	60	3870	500	7990	10	1	12003304	1494	-10.71	37.84	12	0.83	-1163.00	329.00	19100	20230109	-34.82	6810	20220928	82.82	19100	-34.82	20230109	10500	18.57	20230314	19100	-34.82	20230109	6810	82.82	20220928	1.64	N	304840	500	60 억	0	N	N	4375	N	N
85	20230615	130854	57	100.00	KOSDAQ	제약	N	N	N	N	N	12640	-260	5	-2.02	1076127570	84563	28.70	12840	13020	12440	16770	9030	12900	12725.75	0.00	0	5358	13820	13360	13130	12670	12440	13245	12555	60	3870	500	7990	10	1	12003304	1517	-10.87	38.42	12	0.70	-1163.00	329.00	19100	20230109	-33.82	6810	20220928	85.61	19100	-33.82	20230109	10500	20.38	20230314	19100	-33.82	20230109	6810	85.61	20220928	1.64	N	304840	500	60 억	0	N	N	4375	N	N
86	20230615	120815	57	100.00	KOSDAQ	제약	N	N	N	N	N	12700	-200	5	-1.55	989089060	77702	26.37	12840	13020	12440	16770	9030	12900	12729.26	0.00	0	6677	13820	13360	13130	12670	12440	13245	12555	60	3870	500	7990	10	1	12003304	1524	-10.92	38.60	12	0.65	-1163.00	329.00	19100	20230109	-33.51	6810	20220928	86.49	19100	-33.51	20230109	10500	20.95	20230314	19100	-33.51	20230109	6810	86.49	20220928	1.64	N	304840	500	60 억	0	N	N	4375	N	N
87	20230615	110432	57	100.00	KOSDAQ	제약	N	N	N	N	N	12490	-410	5	-3.18	819885770	64255	21.80	12840	13020	12490	16770	9030	12900	12759.88	0.00	0	2952	13820	13360	13130	12670	12440	13245	12555	60	3870	500	7990	10	1	12003304	1499	-10.74	37.96	12	0.54	-1163.00	329.00	19100	20230109	-34.61	6810	20220928	83.41	19100	-34.61	20230109	10500	18.95	20230314	19100	-34.61	20230109	6810	83.41	20220928	1.64	N	304840	500	60 억	0	N	N	4375	N	N
88	20230611	184914	57	100.00	KOSDAQ	제약	N	N	N	N	N	12790	1040	2	8.85	3672508990	299588	195.86	11740	12890	11650	15270	8230	11750	12250.64	0.10	12017	66173	12556	12152	11886	11482	11216	12355	11685	60	3520	500	7280	10	1	12003304	1535	-11.00	38.88	12	2.50	-1163.00	329.00	19100	20230109	-33.04	6810	20220928	87.81	19100	-33.04	20230109	10500	21.81	20230314	19100	-33.04	20230109	6810	87.81	20220928	1.78	N	304840	500	60 억	12017	N	N	2038	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History