KissMeData/006620/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160212	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5720	40	2	0.70	125787390	22068	68.14	5660	5780	5650	7380	3980	5680	5699.99	1.40	0	-500	5873	5776	5663	5566	5453	5825	5615	142	1700	500	4200	10	1	28464992	1628	24.66	1.49	12	0.08	232.00	3835.00	7300	20220817	-21.64	5160	20220928	10.85	6940	-17.58	20230220	5520	3.62	20230626	7300	-21.64	20220817	5160	10.85	20220928	2.38	N	006620	500	142 억	399247	N	N	0	N	N
3	20230630	150213	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5680	0	3	0.00	114988040	20179	62.31	5660	5780	5650	7380	3980	5680	5698.40	1.40	0	-609	5873	5776	5663	5566	5453	5825	5615	142	1700	500	4200	10	1	28464992	1617	24.48	1.48	12	0.07	232.00	3835.00	7300	20220817	-22.19	5160	20220928	10.08	6940	-18.16	20230220	5520	2.90	20230626	7300	-22.19	20220817	5160	10.08	20220928	2.38	N	006620	500	142 억	399247	N	N	0	N	N
4	20230630	140213	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5720	40	2	0.70	103769320	18211	56.23	5660	5780	5650	7380	3980	5680	5698.17	1.40	0	-934	5873	5776	5663	5566	5453	5825	5615	142	1700	500	4200	10	1	28464992	1628	24.66	1.49	12	0.06	232.00	3835.00	7300	20220817	-21.64	5160	20220928	10.85	6940	-17.58	20230220	5520	3.62	20230626	7300	-21.64	20220817	5160	10.85	20220928	2.38	N	006620	500	142 억	399247	N	N	0	N	N
5	20230630	130213	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5700	20	2	0.35	61190900	10801	33.35	5660	5720	5650	7380	3980	5680	5665.30	1.40	0	-1188	5873	5776	5663	5566	5453	5825	5615	142	1700	500	4200	10	1	28464992	1623	24.57	1.49	12	0.04	232.00	3835.00	7300	20220817	-21.92	5160	20220928	10.47	6940	-17.87	20230220	5520	3.26	20230626	7300	-21.92	20220817	5160	10.47	20220928	2.38	N	006620	500	142 억	399247	N	N	0	N	N
6	20230630	120212	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5670	-10	5	-0.18	55279480	9759	30.14	5660	5720	5650	7380	3980	5680	5664.46	1.40	0	-1163	5873	5776	5663	5566	5453	5825	5615	142	1700	500	4200	10	1	28464992	1614	24.44	1.48	12	0.03	232.00	3835.00	7300	20220817	-22.33	5160	20220928	9.88	6940	-18.30	20230220	5520	2.72	20230626	7300	-22.33	20220817	5160	9.88	20220928	2.38	N	006620	500	142 억	399247	N	N	0	N	N
7	20230630	110213	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5690	10	2	0.18	49661200	8771	27.08	5660	5720	5650	7380	3980	5680	5661.98	1.40	0	-1162	5873	5776	5663	5566	5453	5825	5615	142	1700	500	4200	10	1	28464992	1620	24.53	1.48	12	0.03	232.00	3835.00	7300	20220817	-22.05	5160	20220928	10.27	6940	-18.01	20230220	5520	3.08	20230626	7300	-22.05	20220817	5160	10.27	20220928	2.38	N	006620	500	142 억	399247	N	N	0	N	N
8	20230630	100212	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5680	0	3	0.00	19310910	3408	10.52	5660	5720	5650	7380	3980	5680	5666.35	1.40	0	-2223	5873	5776	5663	5566	5453	5825	5615	142	1700	500	4200	10	1	28464992	1617	24.48	1.48	12	0.01	232.00	3835.00	7300	20220817	-22.19	5160	20220928	10.08	6940	-18.16	20230220	5520	2.90	20230626	7300	-22.19	20220817	5160	10.08	20220928	2.38	N	006620	500	142 억	399247	N	N	0	N	N
9	20230630	090214	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5660	-20	5	-0.35	379220	67	0.21	5660	5660	5660	7380	3980	5680	5660.00	1.40	0	-66	5873	5776	5663	5566	5453	5825	5615	142	1700	500	4200	10	1	28464992	1611	24.40	1.48	12	0.00	232.00	3835.00	7300	20220817	-22.47	5160	20220928	9.69	6940	-18.44	20230220	5520	2.54	20230626	7300	-22.47	20220817	5160	9.69	20220928	2.38	N	006620	500	142 억	399247	N	N	0	N	N
10	20230629	160213	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5680	30	2	0.53	176859520	31444	159.22	5650	5760	5550	7340	3960	5650	5624.56	1.43	0	-7573	5816	5732	5686	5602	5556	5775	5645	142	1690	500	4180	10	1	28464992	1617	24.48	1.48	12	0.11	232.00	3835.00	7300	20220817	-22.19	5160	20220928	10.08	6940	-18.16	20230220	5520	2.90	20230626	7300	-22.19	20220817	5160	10.08	20220928	2.38	N	006620	500	142 억	406877	N	N	0	N	N
11	20230629	150211	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5700	50	2	0.88	167632050	29820	150.99	5650	5760	5550	7340	3960	5650	5621.46	1.43	0	-7008	5816	5732	5686	5602	5556	5775	5645	142	1690	500	4180	10	1	28464992	1623	24.57	1.49	12	0.10	232.00	3835.00	7300	20220817	-21.92	5160	20220928	10.47	6940	-17.87	20230220	5520	3.26	20230626	7300	-21.92	20220817	5160	10.47	20220928	2.38	N	006620	500	142 억	406877	N	N	0	N	N
12	20230629	140211	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5650	0	3	0.00	137731340	24545	124.28	5650	5670	5550	7340	3960	5650	5611.38	1.43	0	-5187	5816	5732	5686	5602	5556	5775	5645	142	1690	500	4180	10	1	28464992	1608	24.35	1.47	12	0.09	232.00	3835.00	7300	20220817	-22.60	5160	20220928	9.50	6940	-18.59	20230220	5520	2.36	20230626	7300	-22.60	20220817	5160	9.50	20220928	2.38	N	006620	500	142 억	406877	N	N	0	N	N
13	20230629	130211	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5650	0	3	0.00	128841950	22969	116.30	5650	5670	5550	7340	3960	5650	5609.38	1.43	0	-4933	5816	5732	5686	5602	5556	5775	5645	142	1690	500	4180	10	1	28464992	1608	24.35	1.47	12	0.08	232.00	3835.00	7300	20220817	-22.60	5160	20220928	9.50	6940	-18.59	20230220	5520	2.36	20230626	7300	-22.60	20220817	5160	9.50	20220928	2.38	N	006620	500	142 억	406877	N	N	0	N	N
14	20230629	120212	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5600	-50	5	-0.88	99494880	17736	89.81	5650	5670	5550	7340	3960	5650	5609.77	1.43	0	-1849	5816	5732	5686	5602	5556	5775	5645	142	1690	500	4180	10	1	28464992	1594	24.14	1.46	12	0.06	232.00	3835.00	7300	20220817	-23.29	5160	20220928	8.53	6940	-19.31	20230220	5520	1.45	20230626	7300	-23.29	20220817	5160	8.53	20220928	2.38	N	006620	500	142 억	406877	N	N	0	N	N
15	20230629	110212	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5610	-40	5	-0.71	78563070	13979	70.78	5650	5670	5590	7340	3960	5650	5620.08	1.43	0	-1434	5816	5732	5686	5602	5556	5775	5645	142	1690	500	4180	10	1	28464992	1597	24.18	1.46	12	0.05	232.00	3835.00	7300	20220817	-23.15	5160	20220928	8.72	6940	-19.16	20230220	5520	1.63	20230626	7300	-23.15	20220817	5160	8.72	20220928	2.38	N	006620	500	142 억	406877	N	N	0	N	N
16	20230629	100213	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5630	-20	5	-0.35	27666820	4906	24.84	5650	5670	5610	7340	3960	5650	5639.38	1.43	0	-524	5816	5732	5686	5602	5556	5775	5645	142	1690	500	4180	10	1	28464992	1603	24.27	1.47	12	0.02	232.00	3835.00	7300	20220817	-22.88	5160	20220928	9.11	6940	-18.88	20230220	5520	1.99	20230626	7300	-22.88	20220817	5160	9.11	20220928	2.38	N	006620	500	142 억	406877	N	N	0	N	N
17	20230629	090212	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5650	0	3	0.00	423750	75	0.38	5650	5650	5650	7340	3960	5650	5650.00	1.43	0	-10	5816	5732	5686	5602	5556	5775	5645	142	1690	500	4180	10	1	28464992	1608	24.35	1.47	12	0.00	232.00	3835.00	7300	20220817	-22.60	5160	20220928	9.50	6940	-18.59	20230220	5520	2.36	20230626	7300	-22.60	20220817	5160	9.50	20220928	2.38	N	006620	500	142 억	406877	N	N	0	N	N
18	20230628	160211	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5650	-50	5	-0.88	111840040	19680	94.09	5640	5770	5640	7410	3990	5700	5683.67	1.44	0	-2623	5766	5732	5686	5652	5606	5740	5660	142	1710	500	4210	10	1	28464992	1608	24.35	1.47	12	0.07	232.00	3835.00	7300	20220817	-22.60	5160	20220928	9.50	6940	-18.59	20230220	5520	2.36	20230626	7300	-22.60	20220817	5160	9.50	20220928	2.37	N	006620	500	142 억	409500	N	N	0	N	N
19	20230628	150212	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5700	0	3	0.00	73835220	12959	61.95	5640	5770	5640	7410	3990	5700	5697.60	1.44	0	-2524	5766	5732	5686	5652	5606	5740	5660	142	1710	500	4210	10	1	28464992	1623	24.57	1.49	12	0.05	232.00	3835.00	7300	20220817	-21.92	5160	20220928	10.47	6940	-17.87	20230220	5520	3.26	20230626	7300	-21.92	20220817	5160	10.47	20220928	2.37	N	006620	500	142 억	409500	N	N	0	N	N
20	20230628	140211	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5690	-10	5	-0.18	63536140	11149	53.30	5640	5770	5640	7410	3990	5700	5698.82	1.44	0	-2121	5766	5732	5686	5652	5606	5740	5660	142	1710	500	4210	10	1	28464992	1620	24.53	1.48	12	0.04	232.00	3835.00	7300	20220817	-22.05	5160	20220928	10.27	6940	-18.01	20230220	5520	3.08	20230626	7300	-22.05	20220817	5160	10.27	20220928	2.37	N	006620	500	142 억	409500	N	N	0	N	N
21	20230628	130211	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5700	0	3	0.00	61404390	10774	51.51	5640	5770	5640	7410	3990	5700	5699.31	1.44	0	-1784	5766	5732	5686	5652	5606	5740	5660	142	1710	500	4210	10	1	28464992	1623	24.57	1.49	12	0.04	232.00	3835.00	7300	20220817	-21.92	5160	20220928	10.47	6940	-17.87	20230220	5520	3.26	20230626	7300	-21.92	20220817	5160	10.47	20220928	2.37	N	006620	500	142 억	409500	N	N	0	N	N
22	20230628	120158	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5700	0	3	0.00	55148360	9676	46.26	5640	5770	5640	7410	3990	5700	5699.50	1.44	0	-1655	5766	5732	5686	5652	5606	5740	5660	142	1710	500	4210	10	1	28464992	1623	24.57	1.49	12	0.03	232.00	3835.00	7300	20220817	-21.92	5160	20220928	10.47	6940	-17.87	20230220	5520	3.26	20230626	7300	-21.92	20220817	5160	10.47	20220928	2.37	N	006620	500	142 억	409500	N	N	0	N	N
23	20230628	110212	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5690	-10	5	-0.18	49498590	8685	41.52	5640	5770	5640	7410	3990	5700	5699.32	1.44	0	-1587	5766	5732	5686	5652	5606	5740	5660	142	1710	500	4210	10	1	28464992	1620	24.53	1.48	12	0.03	232.00	3835.00	7300	20220817	-22.05	5160	20220928	10.27	6940	-18.01	20230220	5520	3.08	20230626	7300	-22.05	20220817	5160	10.27	20220928	2.37	N	006620	500	142 억	409500	N	N	0	N	N
24	20230628	100211	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5730	30	2	0.53	29519490	5199	24.86	5640	5770	5640	7410	3990	5700	5677.92	1.44	0	4	5766	5732	5686	5652	5606	5740	5660	142	1710	500	4210	10	1	28464992	1631	24.70	1.49	12	0.02	232.00	3835.00	7300	20220817	-21.51	5160	20220928	11.05	6940	-17.44	20230220	5520	3.80	20230626	7300	-21.51	20220817	5160	11.05	20220928	2.37	N	006620	500	142 억	409500	N	N	0	N	N
25	20230628	090210	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5700	0	3	0.00	2842720	504	2.41	5640	5700	5640	7410	3990	5700	5640.32	1.44	0	-1	5766	5732	5686	5652	5606	5740	5660	142	1710	500	4210	10	1	28464992	1623	24.57	1.49	12	0.00	232.00	3835.00	7300	20220817	-21.92	5160	20220928	10.47	6940	-17.87	20230220	5520	3.26	20230626	7300	-21.92	20220817	5160	10.47	20220928	2.37	N	006620	500	142 억	409500	N	N	0	N	N
26	20230627	160212	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5700	10	2	0.18	118072320	20814	53.88	5700	5720	5640	7390	3990	5690	5672.74	1.45	0	-2706	5816	5752	5636	5572	5456	5785	5605	142	1700	500	4210	10	1	28464992	1623	24.57	1.49	12	0.07	232.00	3835.00	7300	20220817	-21.92	5160	20220928	10.47	6940	-17.87	20230220	5520	3.26	20230626	7300	-21.92	20220817	5160	10.47	20220928	2.37	N	006620	500	142 억	412206	N	N	1	N	N
27	20230627	150211	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5640	-50	5	-0.88	103786730	18302	47.38	5700	5720	5640	7390	3990	5690	5670.79	1.45	0	-2701	5816	5752	5636	5572	5456	5785	5605	142	1700	500	4210	10	1	28464992	1605	24.31	1.47	12	0.06	232.00	3835.00	7300	20220817	-22.74	5160	20220928	9.30	6940	-18.73	20230220	5520	2.17	20230626	7300	-22.74	20220817	5160	9.30	20220928	2.37	N	006620	500	142 억	412206	N	N	1	N	N
28	20230627	140213	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5670	-20	5	-0.35	89073640	15698	40.64	5700	5720	5640	7390	3990	5690	5674.20	1.45	0	-2772	5816	5752	5636	5572	5456	5785	5605	142	1700	500	4210	10	1	28464992	1614	24.44	1.48	12	0.06	232.00	3835.00	7300	20220817	-22.33	5160	20220928	9.88	6940	-18.30	20230220	5520	2.72	20230626	7300	-22.33	20220817	5160	9.88	20220928	2.37	N	006620	500	142 억	412206	N	N	1	N	N
29	20230627	130214	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5670	-20	5	-0.35	74081880	13050	33.78	5700	5720	5640	7390	3990	5690	5676.77	1.45	0	-814	5816	5752	5636	5572	5456	5785	5605	142	1700	500	4210	10	1	28464992	1614	24.44	1.48	12	0.05	232.00	3835.00	7300	20220817	-22.33	5160	20220928	9.88	6940	-18.30	20230220	5520	2.72	20230626	7300	-22.33	20220817	5160	9.88	20220928	2.37	N	006620	500	142 억	412206	N	N	1	N	N
30	20230627	120214	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5670	-20	5	-0.35	68295930	12028	31.14	5700	5720	5640	7390	3990	5690	5678.08	1.45	0	-814	5816	5752	5636	5572	5456	5785	5605	142	1700	500	4210	10	1	28464992	1614	24.44	1.48	12	0.04	232.00	3835.00	7300	20220817	-22.33	5160	20220928	9.88	6940	-18.30	20230220	5520	2.72	20230626	7300	-22.33	20220817	5160	9.88	20220928	2.37	N	006620	500	142 억	412206	N	N	1	N	N
31	20230627	110214	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5670	-20	5	-0.35	64566010	11371	29.44	5700	5720	5640	7390	3990	5690	5678.13	1.45	0	-961	5816	5752	5636	5572	5456	5785	5605	142	1700	500	4210	10	1	28464992	1614	24.44	1.48	12	0.04	232.00	3835.00	7300	20220817	-22.33	5160	20220928	9.88	6940	-18.30	20230220	5520	2.72	20230626	7300	-22.33	20220817	5160	9.88	20220928	2.37	N	006620	500	142 억	412206	N	N	1	N	N
32	20230627	100210	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5700	10	2	0.18	22169080	3900	10.10	5700	5700	5650	7390	3990	5690	5684.38	1.45	0	-961	5816	5752	5636	5572	5456	5785	5605	142	1700	500	4210	10	1	28464992	1623	24.57	1.49	12	0.01	232.00	3835.00	7300	20220817	-21.92	5160	20220928	10.47	6940	-17.87	20230220	5520	3.26	20230626	7300	-21.92	20220817	5160	10.47	20220928	2.37	N	006620	500	142 억	412206	N	N	1	N	N
33	20230627	090211	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5660	-30	5	-0.53	1290070	227	0.59	5700	5700	5660	7390	3990	5690	5683.13	1.45	0	-73	5816	5752	5636	5572	5456	5785	5605	142	1700	500	4210	10	1	28464992	1611	24.40	1.48	12	0.00	232.00	3835.00	7300	20220817	-22.47	5160	20220928	9.69	6940	-18.44	20230220	5520	2.54	20230626	7300	-22.47	20220817	5160	9.69	20220928	2.37	N	006620	500	142 억	412206	N	N	1	N	N
34	20230626	160211	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5690	120	2	2.15	217101760	38477	160.66	5570	5700	5520	7240	3900	5570	5642.50	1.44	0	3097	5670	5620	5590	5540	5510	5645	5565	142	1670	500	4120	10	1	28464992	1620	24.53	1.48	12	0.14	232.00	3835.00	7300	20220817	-22.05	5160	20220928	10.27	6940	-18.01	20230220	5520	3.08	20230626	7300	-22.05	20220817	5160	10.27	20220928	2.37	N	006620	500	142 억	409110	N	N	1	N	N
35	20230626	150212	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5670	100	2	1.80	188336560	33410	139.50	5570	5700	5520	7240	3900	5570	5637.33	1.44	0	2984	5670	5620	5590	5540	5510	5645	5565	142	1670	500	4120	10	1	28464992	1614	24.44	1.48	12	0.12	232.00	3835.00	7300	20220817	-22.33	5160	20220928	9.88	6940	-18.30	20230220	5520	2.72	20230626	7300	-22.33	20220817	5160	9.88	20220928	2.37	N	006620	500	142 억	409110	N	N	0	N	N
36	20230626	140212	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5650	80	2	1.44	121298750	21577	90.10	5570	5660	5520	7240	3900	5570	5621.91	1.44	0	2644	5670	5620	5590	5540	5510	5645	5565	142	1670	500	4120	10	1	28464992	1608	24.35	1.47	12	0.08	232.00	3835.00	7300	20220817	-22.60	5160	20220928	9.50	6940	-18.59	20230220	5520	2.36	20230626	7300	-22.60	20220817	5160	9.50	20220928	2.37	N	006620	500	142 억	409110	N	N	0	N	N
37	20230626	130212	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5610	40	2	0.72	112873990	20084	83.86	5570	5660	5520	7240	3900	5570	5620.35	1.44	0	2562	5670	5620	5590	5540	5510	5645	5565	142	1670	500	4120	10	1	28464992	1597	24.18	1.46	12	0.07	232.00	3835.00	7300	20220817	-23.15	5160	20220928	8.72	6940	-19.16	20230220	5520	1.63	20230626	7300	-23.15	20220817	5160	8.72	20220928	2.37	N	006620	500	142 억	409110	N	N	0	N	N
38	20230626	120211	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5640	70	2	1.26	105948730	18853	78.72	5570	5660	5520	7240	3900	5570	5619.99	1.44	0	2674	5670	5620	5590	5540	5510	5645	5565	142	1670	500	4120	10	1	28464992	1605	24.31	1.47	12	0.07	232.00	3835.00	7300	20220817	-22.74	5160	20220928	9.30	6940	-18.73	20230220	5520	2.17	20230626	7300	-22.74	20220817	5160	9.30	20220928	2.37	N	006620	500	142 억	409110	N	N	0	N	N
39	20230626	110211	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5660	90	2	1.62	92723150	16509	68.93	5570	5660	5520	7240	3900	5570	5616.80	1.44	0	2250	5670	5620	5590	5540	5510	5645	5565	142	1670	500	4120	10	1	28464992	1611	24.40	1.48	12	0.06	232.00	3835.00	7300	20220817	-22.47	5160	20220928	9.69	6940	-18.44	20230220	5520	2.54	20230626	7300	-22.47	20220817	5160	9.69	20220928	2.37	N	006620	500	142 억	409110	N	N	0	N	N
40	20230626	100211	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5590	20	2	0.36	21628460	3888	16.23	5570	5610	5520	7240	3900	5570	5562.69	1.44	0	-862	5670	5620	5590	5540	5510	5645	5565	142	1670	500	4120	10	1	28464992	1591	24.09	1.46	12	0.01	232.00	3835.00	7300	20220817	-23.42	5160	20220928	8.33	6940	-19.45	20230220	5520	1.27	20230626	7300	-23.42	20220817	5160	8.33	20220928	2.37	N	006620	500	142 억	409110	N	N	0	N	N
41	20230626	090211	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5580	10	2	0.18	1663170	298	1.24	5570	5610	5570	7240	3900	5570	5586.72	1.44	0	-1	5670	5620	5590	5540	5510	5645	5565	142	1670	500	4120	10	1	28464992	1588	24.05	1.46	12	0.00	232.00	3835.00	7300	20220817	-23.56	5160	20220928	8.14	6940	-19.60	20230220	5560	0.36	20230623	7300	-23.56	20220817	5160	8.14	20220928	2.37	N	006620	500	142 억	409110	N	N	0	N	N
42	20230623	152847	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5580	-20	5	-0.36	124300600	22254	68.33	5560	5640	5560	7280	3920	5600	5585.54	1.44	0	139	5726	5662	5626	5562	5526	5695	5595	142	1680	500	4140	10	1	28464992	1588	24.05	1.46	12	0.08	232.00	3835.00	7300	20220817	-23.56	5160	20220928	8.14	6940	-19.60	20230220	5560	0.36	20230623	7300	-23.56	20220817	5160	8.14	20220928	2.33	N	006620	500	142 억	408895	N	N	0	N	N
43	20230623	140155	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5590	-10	5	-0.18	105991460	18974	58.26	5560	5640	5560	7280	3920	5600	5586.14	1.44	0	73	5726	5662	5626	5562	5526	5695	5595	142	1680	500	4140	10	1	28464992	1591	24.09	1.46	12	0.07	232.00	3835.00	7300	20220817	-23.42	5160	20220928	8.33	6940	-19.45	20230220	5560	0.54	20230623	7300	-23.42	20220817	5160	8.33	20220928	2.33	N	006620	500	142 억	408895	N	N	0	N	N
44	20230622	161023	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5600	-30	5	-0.53	182972850	32566	47.09	5590	5690	5590	7310	3950	5630	5618.52	1.45	0	-3023	5790	5710	5670	5590	5550	5690	5570	142	1680	500	4160	10	1	28464992	1594	24.14	1.46	12	0.11	232.00	3835.00	7300	20220817	-23.29	5160	20220928	8.53	6940	-19.31	20230220	5590	0.18	20230622	7300	-23.29	20220817	5160	8.53	20220928	2.29	N	006620	500	142 억	411897	N	N	0	N	N
45	20230622	150909	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5620	-10	5	-0.18	180335140	32095	46.41	5590	5690	5590	7310	3950	5630	5618.79	1.45	0	-3020	5790	5710	5670	5590	5550	5690	5570	142	1680	500	4160	10	1	28464992	1600	24.22	1.47	12	0.11	232.00	3835.00	7300	20220817	-23.01	5160	20220928	8.91	6940	-19.02	20230220	5590	0.54	20230622	7300	-23.01	20220817	5160	8.91	20220928	2.29	N	006620	500	142 억	411897	N	N	0	N	N
46	20230622	140757	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5610	-20	5	-0.36	162880060	28979	41.91	5590	5690	5590	7310	3950	5630	5620.62	1.45	0	-1293	5790	5710	5670	5590	5550	5690	5570	142	1680	500	4160	10	1	28464992	1597	24.18	1.46	12	0.10	232.00	3835.00	7300	20220817	-23.15	5160	20220928	8.72	6940	-19.16	20230220	5590	0.36	20230622	7300	-23.15	20220817	5160	8.72	20220928	2.29	N	006620	500	142 억	411897	N	N	0	N	N
47	20230622	130822	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5590	-40	5	-0.71	138503780	24628	35.62	5590	5690	5590	7310	3950	5630	5623.83	1.45	0	-1085	5790	5710	5670	5590	5550	5690	5570	142	1680	500	4160	10	1	28464992	1591	24.09	1.46	12	0.09	232.00	3835.00	7300	20220817	-23.42	5160	20220928	8.33	6940	-19.45	20230220	5590	0.00	20230622	7300	-23.42	20220817	5160	8.33	20220928	2.29	N	006620	500	142 억	411897	N	N	0	N	N
48	20230622	120758	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5630	0	3	0.00	100245430	17800	25.74	5590	5690	5590	7310	3950	5630	5631.77	1.45	0	-749	5790	5710	5670	5590	5550	5690	5570	142	1680	500	4160	10	1	28464992	1603	24.27	1.47	12	0.06	232.00	3835.00	7300	20220817	-22.88	5160	20220928	9.11	6940	-18.88	20230220	5590	0.72	20230622	7300	-22.88	20220817	5160	9.11	20220928	2.29	N	006620	500	142 억	411897	N	N	0	N	N
49	20230622	110611	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5660	30	2	0.53	88946050	15795	22.84	5590	5690	5590	7310	3950	5630	5631.28	1.45	0	-634	5790	5710	5670	5590	5550	5690	5570	142	1680	500	4160	10	1	28464992	1611	24.40	1.48	12	0.06	232.00	3835.00	7300	20220817	-22.47	5160	20220928	9.69	6940	-18.44	20230220	5590	1.25	20230622	7300	-22.47	20220817	5160	9.69	20220928	2.29	N	006620	500	142 억	411897	N	N	0	N	N
50	20230622	100710	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5620	-10	5	-0.18	72115950	12816	18.53	5590	5690	5590	7310	3950	5630	5627.02	1.45	0	352	5790	5710	5670	5590	5550	5690	5570	142	1680	500	4160	10	1	28464992	1600	24.22	1.47	12	0.05	232.00	3835.00	7300	20220817	-23.01	5160	20220928	8.91	6940	-19.02	20230220	5590	0.54	20230622	7300	-23.01	20220817	5160	8.91	20220928	2.29	N	006620	500	142 억	411897	N	N	0	N	N
51	20230622	090735	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5640	10	2	0.18	5001820	894	1.29	5590	5650	5590	7310	3950	5630	5594.88	1.45	0	-8	5790	5710	5670	5590	5550	5690	5570	142	1680	500	4160	10	1	28464992	1605	24.31	1.47	12	0.00	232.00	3835.00	7300	20220817	-22.74	5160	20220928	9.30	6940	-18.73	20230220	5590	0.89	20230622	7300	-22.74	20220817	5160	9.30	20220928	2.29	N	006620	500	142 억	411897	N	N	0	N	N
52	20230621	160849	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5630	-110	5	-1.92	391535710	69097	191.44	5750	5750	5630	7460	4020	5740	5666.47	1.47	0	-6450	5786	5762	5736	5712	5686	5750	5700	142	1720	500	4240	10	1	28464992	1603	24.27	1.47	12	0.24	232.00	3835.00	7300	20220817	-22.88	5160	20220928	9.11	6940	-18.88	20230220	5630	0.00	20230621	7300	-22.88	20220817	5160	9.11	20220928	2.28	N	006620	500	142 억	418347	N	N	0	N	N
53	20230621	150221	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5640	-100	5	-1.74	373470350	65894	182.57	5750	5750	5630	7460	4020	5740	5667.74	1.47	0	-6677	5786	5762	5736	5712	5686	5750	5700	142	1720	500	4240	10	1	28464992	1605	24.31	1.47	12	0.23	232.00	3835.00	7300	20220817	-22.74	5160	20220928	9.30	6940	-18.73	20230220	5630	0.18	20230621	7300	-22.74	20220817	5160	9.30	20220928	2.28	N	006620	500	142 억	418347	N	N	0	N	N
54	20230621	140419	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5670	-70	5	-1.22	312548190	55119	152.71	5750	5750	5630	7460	4020	5740	5670.43	1.47	0	-5574	5786	5762	5736	5712	5686	5750	5700	142	1720	500	4240	10	1	28464992	1614	24.44	1.48	12	0.19	232.00	3835.00	7300	20220817	-22.33	5160	20220928	9.88	6940	-18.30	20230220	5630	0.71	20230621	7300	-22.33	20220817	5160	9.88	20220928	2.28	N	006620	500	142 억	418347	N	N	0	N	N
55	20230621	130943	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5660	-80	5	-1.39	296828830	52343	145.02	5750	5750	5630	7460	4020	5740	5670.84	1.47	0	-4121	5786	5762	5736	5712	5686	5750	5700	142	1720	500	4240	10	1	28464992	1611	24.40	1.48	12	0.18	232.00	3835.00	7300	20220817	-22.47	5160	20220928	9.69	6940	-18.44	20230220	5630	0.53	20230621	7300	-22.47	20220817	5160	9.69	20220928	2.28	N	006620	500	142 억	418347	N	N	0	N	N
56	20230621	120905	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5680	-60	5	-1.05	273165980	48152	133.41	5750	5750	5630	7460	4020	5740	5672.99	1.47	0	-2125	5786	5762	5736	5712	5686	5750	5700	142	1720	500	4240	10	1	28464992	1617	24.48	1.48	12	0.17	232.00	3835.00	7300	20220817	-22.19	5160	20220928	10.08	6940	-18.16	20230220	5630	0.89	20230621	7300	-22.19	20220817	5160	10.08	20220928	2.28	N	006620	500	142 억	418347	N	N	0	N	N
57	20230621	110741	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5660	-80	5	-1.39	228603910	40293	111.64	5750	5750	5630	7460	4020	5740	5673.54	1.47	0	956	5786	5762	5736	5712	5686	5750	5700	142	1720	500	4240	10	1	28464992	1611	24.40	1.48	12	0.14	232.00	3835.00	7300	20220817	-22.47	5160	20220928	9.69	6940	-18.44	20230220	5630	0.53	20230621	7300	-22.47	20220817	5160	9.69	20220928	2.28	N	006620	500	142 억	418347	N	N	0	N	N
58	20230621	100615	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5710	-30	5	-0.52	65663820	11496	31.85	5750	5750	5690	7460	4020	5740	5711.88	1.47	0	-49	5786	5762	5736	5712	5686	5750	5700	142	1720	500	4240	10	1	28464992	1625	24.61	1.49	12	0.04	232.00	3835.00	7300	20220817	-21.78	5160	20220928	10.66	6940	-17.72	20230220	5690	0.35	20230621	7300	-21.78	20220817	5160	10.66	20220928	2.28	N	006620	500	142 억	418347	N	N	0	N	N
59	20230621	090944	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5750	10	2	0.17	2299990	400	1.11	5750	5750	5740	7460	4020	5740	5749.98	1.47	0	-1	5786	5762	5736	5712	5686	5750	5700	142	1720	500	4240	10	1	28464992	1637	24.78	1.50	12	0.00	232.00	3835.00	7300	20220817	-21.23	5160	20220928	11.43	6940	-17.15	20230220	5710	0.70	20230619	7300	-21.23	20220817	5160	11.43	20220928	2.28	N	006620	500	142 억	418347	N	N	0	N	N
60	20230620	160547	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5740	-10	5	-0.17	206519600	36066	112.63	5760	5760	5710	7470	4030	5750	5726.16	1.49	0	-6054	5843	5796	5753	5706	5663	5775	5685	142	1720	500	4250	10	1	28464992	1634	24.74	1.50	12	0.13	232.00	3835.00	7300	20220817	-21.37	5160	20220928	11.24	6940	-17.29	20230220	5710	0.53	20230620	7300	-21.37	20220817	5160	11.24	20220928	2.30	N	006620	500	142 억	424401	N	N	1	N	N
61	20230620	150812	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5730	-20	5	-0.35	197019910	34411	107.46	5760	5760	5710	7470	4030	5750	5725.49	1.49	0	-6053	5843	5796	5753	5706	5663	5775	5685	142	1720	500	4250	10	1	28464992	1631	24.70	1.49	12	0.12	232.00	3835.00	7300	20220817	-21.51	5160	20220928	11.05	6940	-17.44	20230220	5710	0.35	20230620	7300	-21.51	20220817	5160	11.05	20220928	2.30	N	006620	500	142 억	424401	N	N	1	N	N
62	20230620	140352	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5730	-20	5	-0.35	156530800	27335	85.36	5760	5760	5710	7470	4030	5750	5726.39	1.49	0	-4975	5843	5796	5753	5706	5663	5775	5685	142	1720	500	4250	10	1	28464992	1631	24.70	1.49	12	0.10	232.00	3835.00	7300	20220817	-21.51	5160	20220928	11.05	6940	-17.44	20230220	5710	0.35	20230620	7300	-21.51	20220817	5160	11.05	20220928	2.30	N	006620	500	142 억	424401	N	N	1	N	N
63	20230620	131003	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5750	0	3	0.00	145088600	25341	79.13	5760	5760	5710	7470	4030	5750	5725.45	1.49	0	-4878	5843	5796	5753	5706	5663	5775	5685	142	1720	500	4250	10	1	28464992	1637	24.78	1.50	12	0.09	232.00	3835.00	7300	20220817	-21.23	5160	20220928	11.43	6940	-17.15	20230220	5710	0.70	20230620	7300	-21.23	20220817	5160	11.43	20220928	2.30	N	006620	500	142 억	424401	N	N	1	N	N
64	20230620	120636	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5750	0	3	0.00	133083210	23251	72.61	5760	5760	5710	7470	4030	5750	5723.76	1.49	0	-4267	5843	5796	5753	5706	5663	5775	5685	142	1720	500	4250	10	1	28464992	1637	24.78	1.50	12	0.08	232.00	3835.00	7300	20220817	-21.23	5160	20220928	11.43	6940	-17.15	20230220	5710	0.70	20230620	7300	-21.23	20220817	5160	11.43	20220928	2.30	N	006620	500	142 억	424401	N	N	1	N	N
65	20230620	110340	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5720	-30	5	-0.52	118459510	20696	64.63	5760	5760	5710	7470	4030	5750	5723.79	1.49	0	-3208	5843	5796	5753	5706	5663	5775	5685	142	1720	500	4250	10	1	28464992	1628	24.66	1.49	12	0.07	232.00	3835.00	7300	20220817	-21.64	5160	20220928	10.85	6940	-17.58	20230220	5710	0.18	20230620	7300	-21.64	20220817	5160	10.85	20220928	2.30	N	006620	500	142 억	424401	N	N	1	N	N
66	20230620	100555	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5720	-30	5	-0.52	58652450	10253	32.02	5760	5760	5710	7470	4030	5750	5720.52	1.49	0	-2545	5843	5796	5753	5706	5663	5775	5685	142	1720	500	4250	10	1	28464992	1628	24.66	1.49	12	0.04	232.00	3835.00	7300	20220817	-21.64	5160	20220928	10.85	6940	-17.58	20230220	5710	0.18	20230620	7300	-21.64	20220817	5160	10.85	20220928	2.30	N	006620	500	142 억	424401	N	N	1	N	N
67	20230620	090318	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5740	-10	5	-0.17	470900	82	0.26	5760	5760	5740	7470	4030	5750	5742.68	1.49	0	-81	5843	5796	5753	5706	5663	5775	5685	142	1720	500	4250	10	1	28464992	1634	24.74	1.50	12	0.00	232.00	3835.00	7300	20220817	-21.37	5160	20220928	11.24	6940	-17.29	20230220	5710	0.53	20230619	7300	-21.37	20220817	5160	11.24	20220928	2.30	N	006620	500	142 억	424401	N	N	1	N	N
68	20230619	160128	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5750	-30	5	-0.52	183690460	32020	53.05	5800	5800	5710	7510	4050	5780	5736.74	1.51	0	-4326	5926	5852	5796	5722	5666	5845	5715	142	1730	500	4270	10	1	28464992	1637	24.78	1.50	12	0.11	232.00	3835.00	7300	20220817	-21.23	5160	20220928	11.43	6940	-17.15	20230220	5710	0.70	20230619	7300	-21.23	20220817	5160	11.43	20220928	2.28	N	006620	500	142 억	428727	N	N	1	N	N
69	20230619	151006	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5730	-50	5	-0.87	160706560	28001	46.39	5800	5800	5710	7510	4050	5780	5739.32	1.51	0	-4280	5926	5852	5796	5722	5666	5845	5715	142	1730	500	4270	10	1	28464992	1631	24.70	1.49	12	0.10	232.00	3835.00	7300	20220817	-21.51	5160	20220928	11.05	6940	-17.44	20230220	5710	0.35	20230619	7300	-21.51	20220817	5160	11.05	20220928	2.28	N	006620	500	142 억	428727	N	N	19	N	N
70	20230619	140642	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5720	-60	5	-1.04	135470690	23592	39.09	5800	5800	5710	7510	4050	5780	5742.23	1.51	0	-3799	5926	5852	5796	5722	5666	5845	5715	142	1730	500	4270	10	1	28464992	1628	24.66	1.49	12	0.08	232.00	3835.00	7300	20220817	-21.64	5160	20220928	10.85	6940	-17.58	20230220	5710	0.18	20230619	7300	-21.64	20220817	5160	10.85	20220928	2.28	N	006620	500	142 억	428727	N	N	19	N	N
71	20230619	130132	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5740	-40	5	-0.69	104852980	18250	30.24	5800	5800	5730	7510	4050	5780	5745.37	1.51	0	-1600	5926	5852	5796	5722	5666	5845	5715	142	1730	500	4270	10	1	28464992	1634	24.74	1.50	12	0.06	232.00	3835.00	7300	20220817	-21.37	5160	20220928	11.24	6940	-17.29	20230220	5730	0.17	20230619	7300	-21.37	20220817	5160	11.24	20220928	2.28	N	006620	500	142 억	428727	N	N	19	N	N
72	20230619	120953	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5740	-40	5	-0.69	91995700	16010	26.53	5800	5800	5730	7510	4050	5780	5746.14	1.51	0	-1401	5926	5852	5796	5722	5666	5845	5715	142	1730	500	4270	10	1	28464992	1634	24.74	1.50	12	0.06	232.00	3835.00	7300	20220817	-21.37	5160	20220928	11.24	6940	-17.29	20230220	5730	0.17	20230619	7300	-21.37	20220817	5160	11.24	20220928	2.28	N	006620	500	142 억	428727	N	N	19	N	N
73	20230619	111025	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5740	-40	5	-0.69	88865600	15464	25.62	5800	5800	5730	7510	4050	5780	5746.61	1.51	0	-1400	5926	5852	5796	5722	5666	5845	5715	142	1730	500	4270	10	1	28464992	1634	24.74	1.50	12	0.05	232.00	3835.00	7300	20220817	-21.37	5160	20220928	11.24	6940	-17.29	20230220	5730	0.17	20230619	7300	-21.37	20220817	5160	11.24	20220928	2.28	N	006620	500	142 억	428727	N	N	19	N	N
74	20230619	100156	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5760	-20	5	-0.35	50976920	8864	14.69	5800	5800	5740	7510	4050	5780	5751.01	1.51	0	-1411	5926	5852	5796	5722	5666	5845	5715	142	1730	500	4270	10	1	28464992	1640	24.83	1.50	12	0.03	232.00	3835.00	7300	20220817	-21.10	5160	20220928	11.63	6940	-17.00	20230220	5740	0.35	20230619	7300	-21.10	20220817	5160	11.63	20220928	2.28	N	006620	500	142 억	428727	N	N	19	N	N
75	20230619	090525	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5790	10	2	0.17	422760	73	0.12	5800	5800	5780	7510	4050	5780	5791.23	1.51	0	-15	5926	5852	5796	5722	5666	5845	5715	142	1730	500	4270	10	1	28464992	1648	24.96	1.51	12	0.00	232.00	3835.00	7300	20220817	-20.68	5160	20220928	12.21	6940	-16.57	20230220	5740	0.87	20230614	7300	-20.68	20220817	5160	12.21	20220928	2.28	N	006620	500	142 억	428727	N	N	19	N	N
76	20230616	160204	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5780	-20	5	-0.34	348609650	60351	251.08	5780	5870	5740	7540	4060	5800	5776.37	1.48	0	7036	5940	5870	5820	5750	5700	5860	5740	142	1740	500	4290	10	1	28464992	1645	24.91	1.51	12	0.21	232.00	3835.00	7300	20220817	-20.82	5160	20220928	12.02	6940	-16.71	20230220	5740	0.70	20230616	7300	-20.82	20220817	5160	12.02	20220928	2.27	N	006620	500	142 억	421701	N	N	19	N	N
77	20230616	150242	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5760	-40	5	-0.69	336329970	58223	242.22	5780	5870	5740	7540	4060	5800	5776.58	1.48	0	7007	5940	5870	5820	5750	5700	5860	5740	142	1740	500	4290	10	1	28464992	1640	24.83	1.50	12	0.20	232.00	3835.00	7300	20220817	-21.10	5160	20220928	11.63	6940	-17.00	20230220	5740	0.35	20230616	7300	-21.10	20220817	5160	11.63	20220928	2.27	N	006620	500	142 억	421701	N	N	0	N	N
78	20230616	140913	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5750	-50	5	-0.86	308815280	53441	222.33	5780	5870	5740	7540	4060	5800	5778.62	1.48	0	6902	5940	5870	5820	5750	5700	5860	5740	142	1740	500	4290	10	1	28464992	1637	24.78	1.50	12	0.19	232.00	3835.00	7300	20220817	-21.23	5160	20220928	11.43	6940	-17.15	20230220	5740	0.17	20230616	7300	-21.23	20220817	5160	11.43	20220928	2.27	N	006620	500	142 억	421701	N	N	0	N	N
79	20230616	130921	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5760	-40	5	-0.69	240212290	41531	172.78	5780	5870	5740	7540	4060	5800	5783.93	1.48	0	7337	5940	5870	5820	5750	5700	5860	5740	142	1740	500	4290	10	1	28464992	1640	24.83	1.50	12	0.15	232.00	3835.00	7300	20220817	-21.10	5160	20220928	11.63	6940	-17.00	20230220	5740	0.35	20230616	7300	-21.10	20220817	5160	11.63	20220928	2.27	N	006620	500	142 억	421701	N	N	0	N	N
80	20230616	120917	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5790	-10	5	-0.17	130354580	22437	93.34	5780	5870	5780	7540	4060	5800	5809.80	1.48	0	431	5940	5870	5820	5750	5700	5860	5740	142	1740	500	4290	10	1	28464992	1648	24.96	1.51	12	0.08	232.00	3835.00	7300	20220817	-20.68	5160	20220928	12.21	6940	-16.57	20230220	5740	0.87	20230614	7300	-20.68	20220817	5160	12.21	20220928	2.27	N	006620	500	142 억	421701	N	N	0	N	N
81	20230616	110538	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5800	0	3	0.00	97254580	16722	69.57	5780	5870	5780	7540	4060	5800	5815.97	1.48	0	705	5940	5870	5820	5750	5700	5860	5740	142	1740	500	4290	10	1	28464992	1651	25.00	1.51	12	0.06	232.00	3835.00	7300	20220817	-20.55	5160	20220928	12.40	6940	-16.43	20230220	5740	1.05	20230614	7300	-20.55	20220817	5160	12.40	20220928	2.27	N	006620	500	142 억	421701	N	N	0	N	N
82	20230616	100108	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5820	20	2	0.34	39735600	6818	28.36	5780	5870	5780	7540	4060	5800	5828.04	1.48	0	577	5940	5870	5820	5750	5700	5860	5740	142	1740	500	4290	10	1	28464992	1657	25.09	1.52	12	0.02	232.00	3835.00	7300	20220817	-20.27	5160	20220928	12.79	6940	-16.14	20230220	5740	1.39	20230614	7300	-20.27	20220817	5160	12.79	20220928	2.27	N	006620	500	142 억	421701	N	N	0	N	N
83	20230616	090638	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5810	10	2	0.17	3107710	536	2.23	5780	5830	5780	7540	4060	5800	5797.97	1.48	0	3	5940	5870	5820	5750	5700	5860	5740	142	1740	500	4290	10	1	28464992	1654	25.04	1.51	12	0.00	232.00	3835.00	7300	20220817	-20.41	5160	20220928	12.60	6940	-16.28	20230220	5740	1.22	20230614	7300	-20.41	20220817	5160	12.60	20220928	2.27	N	006620	500	142 억	421701	N	N	0	N	N
84	20230615	150653	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5790	-10	5	-0.17	113581900	19496	25.21	5800	5890	5780	7540	4060	5800	5825.91	1.50	0	-5156	6013	5906	5823	5716	5633	5865	5675	142	1740	500	4290	10	1	28464992	1648	24.96	1.51	12	0.07	232.00	3835.00	7300	20220817	-20.68	5160	20220928	12.21	6940	-16.57	20230220	5740	0.87	20230614	7300	-20.68	20220817	5160	12.21	20220928	2.25	N	006620	500	142 억	427218	N	N	0	N	N
85	20230615	140828	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5810	10	2	0.17	107181540	18389	23.78	5800	5890	5780	7540	4060	5800	5828.57	1.50	0	-4692	6013	5906	5823	5716	5633	5865	5675	142	1740	500	4290	10	1	28464992	1654	25.04	1.51	12	0.06	232.00	3835.00	7300	20220817	-20.41	5160	20220928	12.60	6940	-16.28	20230220	5740	1.22	20230614	7300	-20.41	20220817	5160	12.60	20220928	2.25	N	006620	500	142 억	427218	N	N	0	N	N
86	20230615	130802	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5810	10	2	0.17	99703590	17099	22.11	5800	5890	5780	7540	4060	5800	5830.96	1.50	0	-3975	6013	5906	5823	5716	5633	5865	5675	142	1740	500	4290	10	1	28464992	1654	25.04	1.51	12	0.06	232.00	3835.00	7300	20220817	-20.41	5160	20220928	12.60	6940	-16.28	20230220	5740	1.22	20230614	7300	-20.41	20220817	5160	12.60	20220928	2.25	N	006620	500	142 억	427218	N	N	0	N	N
87	20230615	120453	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5830	30	2	0.52	97423610	16707	21.60	5800	5890	5780	7540	4060	5800	5831.30	1.50	0	-3722	6013	5906	5823	5716	5633	5865	5675	142	1740	500	4290	10	1	28464992	1660	25.13	1.52	12	0.06	232.00	3835.00	7300	20220817	-20.14	5160	20220928	12.98	6940	-15.99	20230220	5740	1.57	20230614	7300	-20.14	20220817	5160	12.98	20220928	2.25	N	006620	500	142 억	427218	N	N	0	N	N
88	20230615	111059	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5810	10	2	0.17	87360030	14971	19.36	5800	5890	5780	7540	4060	5800	5835.28	1.50	0	-3552	6013	5906	5823	5716	5633	5865	5675	142	1740	500	4290	10	1	28464992	1654	25.04	1.51	12	0.05	232.00	3835.00	7300	20220817	-20.41	5160	20220928	12.60	6940	-16.28	20230220	5740	1.22	20230614	7300	-20.41	20220817	5160	12.60	20220928	2.25	N	006620	500	142 억	427218	N	N	0	N	N
89	20230611	184537	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5920	-10	5	-0.17	206870770	34978	139.51	5980	5980	5900	7700	4160	5930	5914.04	1.56	-1557	-1557	5970	5950	5920	5900	5870	5960	5910	142	1770	500	4380	10	1	28464992	1685	25.52	1.54	12	0.12	232.00	3835.00	8070	20220609	-26.64	5160	20220928	14.73	6940	-14.70	20230220	5850	1.20	20230530	8070	-26.64	20220609	5160	14.73	20220928	2.29	N	006620	500	142 억	445268	N	N	0	N	N
90	20230611	181751	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	5920	-10	5	-0.17	206870770	34978	139.51	5980	5980	5900	7700	4160	5930	5914.04	1.56	-1557	-1557	5970	5950	5920	5900	5870	5960	5910	142	1770	500	4380	10	1	28464992	1685	25.52	1.54	12	0.12	232.00	3835.00	8070	20220609	-26.64	5160	20220928	14.73	6940	-14.70	20230220	5850	1.20	20230530	8070	-26.64	20220609	5160	14.73	20220928	2.29	N	006620	500	142 억	445268	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History