KissMeData/072020/price/prices-20230601.csv at f139fbba412306f302e7b972b3cdc65660293ea3

Files

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

39 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	160558	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11300	-50	5	-0.44	317508780	28018	100.12	11300	11450	11240	14750	7950	11350	11333.74	1.26	0	1765	11616	11482	11416	11282	11216	11450	11250	50	3400	500	8170	10	1	9960000	1125	27.83	1.13	12	0.28	406.00	9975.00	17090	20230517	-33.88	9830	20221013	14.95	17090	-33.88	20230517	10270	10.03	20230426	17090	-33.88	20230517	9830	14.95	20221013	4.92	N	072020	500	49 억	125387	N	N	384	N	N
3	20230630	150601	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11380	30	2	0.26	267378890	23583	84.27	11300	11450	11240	14750	7950	11350	11337.78	1.26	0	1759	11616	11482	11416	11282	11216	11450	11250	50	3400	500	8170	10	1	9960000	1133	28.03	1.14	12	0.24	406.00	9975.00	17090	20230517	-33.41	9830	20221013	15.77	17090	-33.41	20230517	10270	10.81	20230426	17090	-33.41	20230517	9830	15.77	20221013	4.92	N	072020	500	49 억	125387	N	N	0	N	N
4	20230630	140559	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11360	10	2	0.09	191584510	16902	60.40	11300	11450	11240	14750	7950	11350	11335.02	1.26	0	1634	11616	11482	11416	11282	11216	11450	11250	50	3400	500	8170	10	1	9960000	1131	27.98	1.14	12	0.17	406.00	9975.00	17090	20230517	-33.53	9830	20221013	15.56	17090	-33.53	20230517	10270	10.61	20230426	17090	-33.53	20230517	9830	15.56	20221013	4.92	N	072020	500	49 억	125387	N	N	0	N	N
5	20230630	130601	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11350	0	3	0.00	173860610	15341	54.82	11300	11450	11240	14750	7950	11350	11333.07	1.26	0	1672	11616	11482	11416	11282	11216	11450	11250	50	3400	500	8170	10	1	9960000	1130	27.96	1.14	12	0.15	406.00	9975.00	17090	20230517	-33.59	9830	20221013	15.46	17090	-33.59	20230517	10270	10.52	20230426	17090	-33.59	20230517	9830	15.46	20221013	4.92	N	072020	500	49 억	125387	N	N	0	N	N
6	20230630	120557	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11360	10	2	0.09	153016180	13503	48.25	11300	11450	11240	14750	7950	11350	11332.01	1.26	0	1395	11616	11482	11416	11282	11216	11450	11250	50	3400	500	8170	10	1	9960000	1131	27.98	1.14	12	0.14	406.00	9975.00	17090	20230517	-33.53	9830	20221013	15.56	17090	-33.53	20230517	10270	10.61	20230426	17090	-33.53	20230517	9830	15.56	20221013	4.92	N	072020	500	49 억	125387	N	N	0	N	N
7	20230630	110600	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11400	50	2	0.44	110365990	9746	34.83	11300	11450	11240	14750	7950	11350	11324.23	1.26	0	1337	11616	11482	11416	11282	11216	11450	11250	50	3400	500	8170	10	1	9960000	1135	28.08	1.14	12	0.10	406.00	9975.00	17090	20230517	-33.29	9830	20221013	15.97	17090	-33.29	20230517	10270	11.00	20230426	17090	-33.29	20230517	9830	15.97	20221013	4.92	N	072020	500	49 억	125387	N	N	0	N	N
8	20230630	100600	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11330	-20	5	-0.18	66880910	5923	21.16	11300	11370	11240	14750	7950	11350	11291.73	1.26	0	1482	11616	11482	11416	11282	11216	11450	11250	50	3400	500	8170	10	1	9960000	1128	27.91	1.14	12	0.06	406.00	9975.00	17090	20230517	-33.70	9830	20221013	15.26	17090	-33.70	20230517	10270	10.32	20230426	17090	-33.70	20230517	9830	15.26	20221013	4.92	N	072020	500	49 억	125387	N	N	0	N	N
9	20230630	090601	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11360	10	2	0.09	26630790	2355	8.42	11300	11370	11270	14750	7950	11350	11308.19	1.26	0	905	11616	11482	11416	11282	11216	11450	11250	50	3400	500	8170	10	1	9960000	1131	27.98	1.14	12	0.02	406.00	9975.00	17090	20230517	-33.53	9830	20221013	15.56	17090	-33.53	20230517	10270	10.61	20230426	17090	-33.53	20230517	9830	15.56	20221013	4.92	N	072020	500	49 억	125387	N	N	0	N	N
10	20230629	160600	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11350	-190	5	-1.65	310907780	27267	119.08	11530	11550	11350	15000	8080	11540	11402.46	1.33	0	-6691	11740	11640	11580	11480	11420	11610	11450	50	3460	500	8300	10	1	9960000	1130	27.96	1.14	12	0.27	406.00	9975.00	17090	20230517	-33.59	9830	20221013	15.46	17090	-33.59	20230517	10270	10.52	20230426	17090	-33.59	20230517	9830	15.46	20221013	4.89	N	072020	500	49 억	131993	N	N	27	N	N
11	20230629	150556	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11360	-180	5	-1.56	243236110	21307	93.05	11530	11550	11360	15000	8080	11540	11415.78	1.33	0	-5949	11740	11640	11580	11480	11420	11610	11450	50	3460	500	8300	10	1	9960000	1131	27.98	1.14	12	0.21	406.00	9975.00	17090	20230517	-33.53	9830	20221013	15.56	17090	-33.53	20230517	10270	10.61	20230426	17090	-33.53	20230517	9830	15.56	20221013	4.89	N	072020	500	49 억	131993	N	N	27	N	N
12	20230629	140556	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11400	-140	5	-1.21	205556560	17993	78.58	11530	11550	11360	15000	8080	11540	11424.25	1.33	0	-5390	11740	11640	11580	11480	11420	11610	11450	50	3460	500	8300	10	1	9960000	1135	28.08	1.14	12	0.18	406.00	9975.00	17090	20230517	-33.29	9830	20221013	15.97	17090	-33.29	20230517	10270	11.00	20230426	17090	-33.29	20230517	9830	15.97	20221013	4.89	N	072020	500	49 억	131993	N	N	27	N	N
13	20230629	130556	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11450	-90	5	-0.78	193105380	16899	73.80	11530	11550	11360	15000	8080	11540	11427.03	1.33	0	-5275	11740	11640	11580	11480	11420	11610	11450	50	3460	500	8300	10	1	9960000	1140	28.20	1.15	12	0.17	406.00	9975.00	17090	20230517	-33.00	9830	20221013	16.48	17090	-33.00	20230517	10270	11.49	20230426	17090	-33.00	20230517	9830	16.48	20221013	4.89	N	072020	500	49 억	131993	N	N	27	N	N
14	20230629	120557	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11400	-140	5	-1.21	165794370	14498	63.31	11530	11550	11360	15000	8080	11540	11435.67	1.33	0	-5214	11740	11640	11580	11480	11420	11610	11450	50	3460	500	8300	10	1	9960000	1135	28.08	1.14	12	0.15	406.00	9975.00	17090	20230517	-33.29	9830	20221013	15.97	17090	-33.29	20230517	10270	11.00	20230426	17090	-33.29	20230517	9830	15.97	20221013	4.89	N	072020	500	49 억	131993	N	N	27	N	N
15	20230629	110558	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11420	-120	5	-1.04	131642710	11499	50.22	11530	11550	11400	15000	8080	11540	11448.19	1.33	0	-4563	11740	11640	11580	11480	11420	11610	11450	50	3460	500	8300	10	1	9960000	1137	28.13	1.14	12	0.12	406.00	9975.00	17090	20230517	-33.18	9830	20221013	16.17	17090	-33.18	20230517	10270	11.20	20230426	17090	-33.18	20230517	9830	16.17	20221013	4.89	N	072020	500	49 억	131993	N	N	27	N	N
16	20230629	100559	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11460	-80	5	-0.69	57088390	4977	21.73	11530	11550	11450	15000	8080	11540	11470.44	1.33	0	-1216	11740	11640	11580	11480	11420	11610	11450	50	3460	500	8300	10	1	9960000	1141	28.23	1.15	12	0.05	406.00	9975.00	17090	20230517	-32.94	9830	20221013	16.58	17090	-32.94	20230517	10270	11.59	20230426	17090	-32.94	20230517	9830	16.58	20221013	4.89	N	072020	500	49 억	131993	N	N	27	N	N
17	20230629	090547	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11460	-80	5	-0.69	9723700	847	3.70	11530	11540	11450	15000	8080	11540	11480.17	1.33	0	-650	11740	11640	11580	11480	11420	11610	11450	50	3460	500	8300	10	1	9960000	1141	28.23	1.15	12	0.01	406.00	9975.00	17090	20230517	-32.94	9830	20221013	16.58	17090	-32.94	20230517	10270	11.59	20230426	17090	-32.94	20230517	9830	16.58	20221013	4.89	N	072020	500	49 억	131993	N	N	27	N	N
18	20230628	160551	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11540	-120	5	-1.03	264238990	22807	64.75	11660	11680	11520	15150	8170	11660	11586.00	1.33	0	-649	11866	11762	11696	11592	11526	11730	11560	50	3490	500	8390	10	1	9960000	1149	28.42	1.16	12	0.23	406.00	9975.00	17090	20230517	-32.48	9830	20221013	17.40	17090	-32.48	20230517	10270	12.37	20230426	17090	-32.48	20230517	9830	17.40	20221013	5.00	N	072020	500	49 억	132642	N	N	27	N	N
19	20230628	150555	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11540	-120	5	-1.03	233882160	20175	57.28	11660	11680	11520	15150	8170	11660	11592.67	1.33	0	-982	11866	11762	11696	11592	11526	11730	11560	50	3490	500	8390	10	1	9960000	1149	28.42	1.16	12	0.20	406.00	9975.00	17090	20230517	-32.48	9830	20221013	17.40	17090	-32.48	20230517	10270	12.37	20230426	17090	-32.48	20230517	9830	17.40	20221013	5.00	N	072020	500	49 억	132642	N	N	0	N	N
20	20230628	140552	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11570	-90	5	-0.77	194961980	16805	47.71	11660	11680	11560	15150	8170	11660	11601.43	1.33	0	-335	11866	11762	11696	11592	11526	11730	11560	50	3490	500	8390	10	1	9960000	1152	28.50	1.16	12	0.17	406.00	9975.00	17090	20230517	-32.30	9830	20221013	17.70	17090	-32.30	20230517	10270	12.66	20230426	17090	-32.30	20230517	9830	17.70	20221013	5.00	N	072020	500	49 억	132642	N	N	0	N	N
21	20230628	130553	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11600	-60	5	-0.51	152671530	13151	37.34	11660	11680	11560	15150	8170	11660	11609.12	1.33	0	426	11866	11762	11696	11592	11526	11730	11560	50	3490	500	8390	10	1	9960000	1155	28.57	1.16	12	0.13	406.00	9975.00	17090	20230517	-32.12	9830	20221013	18.01	17090	-32.12	20230517	10270	12.95	20230426	17090	-32.12	20230517	9830	18.01	20221013	5.00	N	072020	500	49 억	132642	N	N	0	N	N
22	20230628	120541	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11620	-40	5	-0.34	130599810	11247	31.93	11660	11680	11560	15150	8170	11660	11611.97	1.33	0	1312	11866	11762	11696	11592	11526	11730	11560	50	3490	500	8390	10	1	9960000	1157	28.62	1.16	12	0.11	406.00	9975.00	17090	20230517	-32.01	9830	20221013	18.21	17090	-32.01	20230517	10270	13.15	20230426	17090	-32.01	20230517	9830	18.21	20221013	5.00	N	072020	500	49 억	132642	N	N	0	N	N
23	20230628	110557	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11570	-90	5	-0.77	104278200	8977	25.49	11660	11680	11570	15150	8170	11660	11616.15	1.33	0	1815	11866	11762	11696	11592	11526	11730	11560	50	3490	500	8390	10	1	9960000	1152	28.50	1.16	12	0.09	406.00	9975.00	17090	20230517	-32.30	9830	20221013	17.70	17090	-32.30	20230517	10270	12.66	20230426	17090	-32.30	20230517	9830	17.70	20221013	5.00	N	072020	500	49 억	132642	N	N	0	N	N
24	20230628	100557	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11670	10	2	0.09	62368160	5365	15.23	11660	11680	11600	15150	8170	11660	11625.01	1.33	0	1605	11866	11762	11696	11592	11526	11730	11560	50	3490	500	8390	10	1	9960000	1162	28.74	1.17	12	0.05	406.00	9975.00	17090	20230517	-31.71	9830	20221013	18.72	17090	-31.71	20230517	10270	13.63	20230426	17090	-31.71	20230517	9830	18.72	20221013	5.00	N	072020	500	49 억	132642	N	N	0	N	N
25	20230628	090554	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11610	-50	5	-0.43	2548480	219	0.62	11660	11660	11610	15150	8170	11660	11636.89	1.33	0	-30	11866	11762	11696	11592	11526	11730	11560	50	3490	500	8390	10	1	9960000	1156	28.60	1.16	12	0.00	406.00	9975.00	17090	20230517	-32.07	9830	20221013	18.11	17090	-32.07	20230517	10270	13.05	20230426	17090	-32.07	20230517	9830	18.11	20221013	5.00	N	072020	500	49 억	132642	N	N	0	N	N
26	20230627	160554	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11660	-150	5	-1.27	407032410	34791	52.31	11800	11800	11630	15350	8270	11810	11698.66	1.40	0	-6850	12136	11972	11686	11522	11236	12055	11605	50	3540	500	8500	10	1	9960000	1161	28.72	1.17	12	0.35	406.00	9975.00	17090	20230517	-31.77	9830	20221013	18.62	17090	-31.77	20230517	10270	13.53	20230426	17090	-31.77	20230517	9830	18.62	20221013	5.02	N	072020	500	49 억	139460	N	N	0	N	N
27	20230627	150558	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11630	-180	5	-1.52	385453440	32937	49.52	11800	11800	11630	15350	8270	11810	11702.03	1.40	0	-7154	12136	11972	11686	11522	11236	12055	11605	50	3540	500	8500	10	1	9960000	1158	28.65	1.17	12	0.33	406.00	9975.00	17090	20230517	-31.95	9830	20221013	18.31	17090	-31.95	20230517	10270	13.24	20230426	17090	-31.95	20230517	9830	18.31	20221013	5.02	N	072020	500	49 억	139460	N	N	0	N	N
28	20230627	140605	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11680	-130	5	-1.10	305078890	26041	39.15	11800	11800	11630	15350	8270	11810	11714.52	1.40	0	-6158	12136	11972	11686	11522	11236	12055	11605	50	3540	500	8500	10	1	9960000	1163	28.77	1.17	12	0.26	406.00	9975.00	17090	20230517	-31.66	9830	20221013	18.82	17090	-31.66	20230517	10270	13.73	20230426	17090	-31.66	20230517	9830	18.82	20221013	5.02	N	072020	500	49 억	139460	N	N	0	N	N
29	20230627	130602	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11760	-50	5	-0.42	219931160	18759	28.20	11800	11800	11630	15350	8270	11810	11723.01	1.40	0	-4666	12136	11972	11686	11522	11236	12055	11605	50	3540	500	8500	10	1	9960000	1171	28.97	1.18	12	0.19	406.00	9975.00	17090	20230517	-31.19	9830	20221013	19.63	17090	-31.19	20230517	10270	14.51	20230426	17090	-31.19	20230517	9830	19.63	20221013	5.02	N	072020	500	49 억	139460	N	N	0	N	N
30	20230627	120604	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11780	-30	5	-0.25	207819880	17727	26.65	11800	11800	11630	15350	8270	11810	11722.26	1.40	0	-4398	12136	11972	11686	11522	11236	12055	11605	50	3540	500	8500	10	1	9960000	1173	29.01	1.18	12	0.18	406.00	9975.00	17090	20230517	-31.07	9830	20221013	19.84	17090	-31.07	20230517	10270	14.70	20230426	17090	-31.07	20230517	9830	19.84	20221013	5.02	N	072020	500	49 억	139460	N	N	0	N	N
31	20230627	110607	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11750	-60	5	-0.51	174440680	14889	22.39	11800	11800	11630	15350	8270	11810	11714.67	1.40	0	-3752	12136	11972	11686	11522	11236	12055	11605	50	3540	500	8500	10	1	9960000	1170	28.94	1.18	12	0.15	406.00	9975.00	17090	20230517	-31.25	9830	20221013	19.53	17090	-31.25	20230517	10270	14.41	20230426	17090	-31.25	20230517	9830	19.53	20221013	5.02	N	072020	500	49 억	139460	N	N	0	N	N
32	20230627	100551	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11720	-90	5	-0.76	137287810	11723	17.63	11800	11800	11630	15350	8270	11810	11709.09	1.40	0	-4337	12136	11972	11686	11522	11236	12055	11605	50	3540	500	8500	10	1	9960000	1167	28.87	1.17	12	0.12	406.00	9975.00	17090	20230517	-31.42	9830	20221013	19.23	17090	-31.42	20230517	10270	14.12	20230426	17090	-31.42	20230517	9830	19.23	20221013	5.02	N	072020	500	49 억	139460	N	N	0	N	N
33	20230627	090555	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11800	-10	5	-0.08	17284610	1467	2.21	11800	11800	11750	15350	8270	11810	11777.39	1.40	0	-815	12136	11972	11686	11522	11236	12055	11605	50	3540	500	8500	10	1	9960000	1175	29.06	1.18	12	0.01	406.00	9975.00	17090	20230517	-30.95	9830	20221013	20.04	17090	-30.95	20230517	10270	14.90	20230426	17090	-30.95	20230517	9830	20.04	20221013	5.02	N	072020	500	49 억	139460	N	N	0	N	N
34	20230626	160552	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11810	350	2	3.05	772833730	66321	294.76	11460	11850	11400	14890	8030	11460	11652.77	1.32	0	7231	11606	11532	11446	11372	11286	11490	11330	50	3430	500	8250	10	1	9960000	1176	29.09	1.18	12	0.67	406.00	9975.00	17090	20230517	-30.90	9830	20221013	20.14	17090	-30.90	20230517	10270	15.00	20230426	17090	-30.90	20230517	9830	20.14	20221013	5.07	N	072020	500	49 억	131957	N	N	0	N	N
35	20230626	150556	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11740	280	2	2.44	669557540	57569	255.86	11460	11760	11400	14890	8030	11460	11630.53	1.32	0	8248	11606	11532	11446	11372	11286	11490	11330	50	3430	500	8250	10	1	9960000	1169	28.92	1.18	12	0.58	406.00	9975.00	17090	20230517	-31.30	9830	20221013	19.43	17090	-31.30	20230517	10270	14.31	20230426	17090	-31.30	20230517	9830	19.43	20221013	5.07	N	072020	500	49 억	131957	N	N	0	N	N
36	20230626	140557	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11730	270	2	2.36	557103960	47965	213.18	11460	11760	11400	14890	8030	11460	11614.80	1.32	0	6163	11606	11532	11446	11372	11286	11490	11330	50	3430	500	8250	10	1	9960000	1168	28.89	1.18	12	0.48	406.00	9975.00	17090	20230517	-31.36	9830	20221013	19.33	17090	-31.36	20230517	10270	14.22	20230426	17090	-31.36	20230517	9830	19.33	20221013	5.07	N	072020	500	49 억	131957	N	N	0	N	N
37	20230626	130555	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11690	230	2	2.01	474761620	40922	181.88	11460	11760	11400	14890	8030	11460	11601.63	1.32	0	4143	11606	11532	11446	11372	11286	11490	11330	50	3430	500	8250	10	1	9960000	1164	28.79	1.17	12	0.41	406.00	9975.00	17090	20230517	-31.60	9830	20221013	18.92	17090	-31.60	20230517	10270	13.83	20230426	17090	-31.60	20230517	9830	18.92	20221013	5.07	N	072020	500	49 억	131957	N	N	0	N	N
38	20230626	120553	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11660	200	2	1.75	434549890	37484	166.60	11460	11760	11400	14890	8030	11460	11592.95	1.32	0	3429	11606	11532	11446	11372	11286	11490	11330	50	3430	500	8250	10	1	9960000	1161	28.72	1.17	12	0.38	406.00	9975.00	17090	20230517	-31.77	9830	20221013	18.62	17090	-31.77	20230517	10270	13.53	20230426	17090	-31.77	20230517	9830	18.62	20221013	5.07	N	072020	500	49 억	131957	N	N	0	N	N
39	20230626	110553	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11700	240	2	2.09	399978040	34523	153.44	11460	11760	11400	14890	8030	11460	11585.85	1.32	0	3542	11606	11532	11446	11372	11286	11490	11330	50	3430	500	8250	10	1	9960000	1165	28.82	1.17	12	0.35	406.00	9975.00	17090	20230517	-31.54	9830	20221013	19.02	17090	-31.54	20230517	10270	13.92	20230426	17090	-31.54	20230517	9830	19.02	20221013	5.07	N	072020	500	49 억	131957	N	N	0	N	N
40	20230626	100553	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11680	220	2	1.92	270053710	23423	104.10	11460	11680	11400	14890	8030	11460	11529.43	1.32	0	3949	11606	11532	11446	11372	11286	11490	11330	50	3430	500	8250	10	1	9960000	1163	28.77	1.17	12	0.24	406.00	9975.00	17090	20230517	-31.66	9830	20221013	18.82	17090	-31.66	20230517	10270	13.73	20230426	17090	-31.66	20230517	9830	18.82	20221013	5.07	N	072020	500	49 억	131957	N	N	0	N	N
41	20230626	090555	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11460	0	3	0.00	52392120	4572	20.32	11460	11470	11450	14890	8030	11460	11459.34	1.32	0	-1616	11606	11532	11446	11372	11286	11490	11330	50	3430	500	8250	10	1	9960000	1141	28.23	1.15	12	0.05	406.00	9975.00	17090	20230517	-32.94	9830	20221013	16.58	17090	-32.94	20230517	10270	11.59	20230426	17090	-32.94	20230517	9830	16.58	20221013	5.07	N	072020	500	49 억	131957	N	N	0	N	N
42	20230623	165817	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11460	-10	5	-0.09	251217810	21997	80.68	11470	11520	11360	14910	8030	11470	11420.49	1.32	0	594	11763	11616	11463	11316	11163	11540	11240	50	3440	500	8250	10	1	9960000	1141	28.23	1.15	12	0.22	406.00	9975.00	17090	20230517	-32.94	9830	20221013	16.58	17090	-32.94	20230517	10270	11.59	20230426	17090	-32.94	20230517	9830	16.58	20221013	4.99	N	072020	500	49 억	131363	N	N	51	N	N
43	20230623	140455	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11380	-90	5	-0.78	210562770	18433	67.61	11470	11520	11360	14910	8030	11470	11423.14	1.32	0	452	11763	11616	11463	11316	11163	11540	11240	50	3440	500	8250	10	1	9960000	1133	28.03	1.14	12	0.19	406.00	9975.00	17090	20230517	-33.41	9830	20221013	15.77	17090	-33.41	20230517	10270	10.81	20230426	17090	-33.41	20230517	9830	15.77	20221013	4.99	N	072020	500	49 억	131363	N	N	51	N	N
44	20230622	160955	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11470	-30	5	-0.26	305050650	26528	73.14	11500	11610	11310	14950	8050	11500	11499.30	1.30	0	1612	11733	11616	11533	11416	11333	11575	11375	50	3450	500	8280	10	1	9960000	1142	28.25	1.15	12	0.27	406.00	9975.00	17090	20230517	-32.88	9830	20221013	16.68	17090	-32.88	20230517	10270	11.68	20230426	17090	-32.88	20230517	9830	16.68	20221013	4.95	N	072020	500	49 억	129752	N	N	51	N	N
45	20230622	150536	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11500	0	3	0.00	266713860	23187	63.93	11500	11610	11310	14950	8050	11500	11502.73	1.30	0	861	11733	11616	11533	11416	11333	11575	11375	50	3450	500	8280	10	1	9960000	1145	28.33	1.15	12	0.23	406.00	9975.00	17090	20230517	-32.71	9830	20221013	16.99	17090	-32.71	20230517	10270	11.98	20230426	17090	-32.71	20230517	9830	16.99	20221013	4.95	N	072020	500	49 억	129752	N	N	1	N	N
46	20230622	140711	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11500	0	3	0.00	219841280	19107	52.68	11500	11610	11310	14950	8050	11500	11505.80	1.30	0	1290	11733	11616	11533	11416	11333	11575	11375	50	3450	500	8280	10	1	9960000	1145	28.33	1.15	12	0.19	406.00	9975.00	17090	20230517	-32.71	9830	20221013	16.99	17090	-32.71	20230517	10270	11.98	20230426	17090	-32.71	20230517	9830	16.99	20221013	4.95	N	072020	500	49 억	129752	N	N	1	N	N
47	20230622	130907	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11500	0	3	0.00	180999090	15726	43.36	11500	11610	11310	14950	8050	11500	11509.54	1.30	0	1231	11733	11616	11533	11416	11333	11575	11375	50	3450	500	8280	10	1	9960000	1145	28.33	1.15	12	0.16	406.00	9975.00	17090	20230517	-32.71	9830	20221013	16.99	17090	-32.71	20230517	10270	11.98	20230426	17090	-32.71	20230517	9830	16.99	20221013	4.95	N	072020	500	49 억	129752	N	N	1	N	N
48	20230622	120524	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11530	30	2	0.26	149170010	12968	35.75	11500	11610	11310	14950	8050	11500	11502.93	1.30	0	1996	11733	11616	11533	11416	11333	11575	11375	50	3450	500	8280	10	1	9960000	1148	28.40	1.16	12	0.13	406.00	9975.00	17090	20230517	-32.53	9830	20221013	17.29	17090	-32.53	20230517	10270	12.27	20230426	17090	-32.53	20230517	9830	17.29	20221013	4.95	N	072020	500	49 억	129752	N	N	1	N	N
49	20230622	111034	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11570	70	2	0.61	137370070	11944	32.93	11500	11610	11310	14950	8050	11500	11501.18	1.30	0	1938	11733	11616	11533	11416	11333	11575	11375	50	3450	500	8280	10	1	9960000	1152	28.50	1.16	12	0.12	406.00	9975.00	17090	20230517	-32.30	9830	20221013	17.70	17090	-32.30	20230517	10270	12.66	20230426	17090	-32.30	20230517	9830	17.70	20221013	4.95	N	072020	500	49 억	129752	N	N	1	N	N
50	20230622	100744	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11550	50	2	0.43	113698330	9896	27.28	11500	11610	11310	14950	8050	11500	11489.32	1.30	0	1393	11733	11616	11533	11416	11333	11575	11375	50	3450	500	8280	10	1	9960000	1150	28.45	1.16	12	0.10	406.00	9975.00	17090	20230517	-32.42	9830	20221013	17.50	17090	-32.42	20230517	10270	12.46	20230426	17090	-32.42	20230517	9830	17.50	20221013	4.95	N	072020	500	49 억	129752	N	N	1	N	N
51	20230622	090646	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11500	0	3	0.00	46172510	4039	11.14	11500	11510	11310	14950	8050	11500	11431.67	1.30	0	814	11733	11616	11533	11416	11333	11575	11375	50	3450	500	8280	10	1	9960000	1145	28.33	1.15	12	0.04	406.00	9975.00	17090	20230517	-32.71	9830	20221013	16.99	17090	-32.71	20230517	10270	11.98	20230426	17090	-32.71	20230517	9830	16.99	20221013	4.95	N	072020	500	49 억	129752	N	N	1	N	N
52	20230621	160750	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11500	-140	5	-1.20	415245520	35953	69.23	11640	11650	11450	15130	8150	11640	11549.68	1.35	0	-4219	11853	11746	11683	11576	11513	11715	11545	50	3490	500	8380	10	1	9960000	1145	28.33	1.15	12	0.36	406.00	9975.00	17090	20230517	-32.71	9830	20221013	16.99	17090	-32.71	20230517	10270	11.98	20230426	17090	-32.71	20230517	9830	16.99	20221013	4.97	N	072020	500	49 억	133971	N	N	1	N	N
53	20230621	150750	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11520	-120	5	-1.03	383279180	33170	63.87	11640	11650	11450	15130	8150	11640	11554.99	1.35	0	-4648	11853	11746	11683	11576	11513	11715	11545	50	3490	500	8380	10	1	9960000	1147	28.37	1.15	12	0.33	406.00	9975.00	17090	20230517	-32.59	9830	20221013	17.19	17090	-32.59	20230517	10270	12.17	20230426	17090	-32.59	20230517	9830	17.19	20221013	4.97	N	072020	500	49 억	133971	N	N	21	N	N
54	20230621	140213	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11560	-80	5	-0.69	320843800	27743	53.42	11640	11650	11450	15130	8150	11640	11564.86	1.35	0	-3971	11853	11746	11683	11576	11513	11715	11545	50	3490	500	8380	10	1	9960000	1151	28.47	1.16	12	0.28	406.00	9975.00	17090	20230517	-32.36	9830	20221013	17.60	17090	-32.36	20230517	10270	12.56	20230426	17090	-32.36	20230517	9830	17.60	20221013	4.97	N	072020	500	49 억	133971	N	N	21	N	N
55	20230621	130618	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11530	-110	5	-0.95	278472030	24060	46.33	11640	11650	11490	15130	8150	11640	11574.07	1.35	0	-4009	11853	11746	11683	11576	11513	11715	11545	50	3490	500	8380	10	1	9960000	1148	28.40	1.16	12	0.24	406.00	9975.00	17090	20230517	-32.53	9830	20221013	17.29	17090	-32.53	20230517	10270	12.27	20230426	17090	-32.53	20230517	9830	17.29	20221013	4.97	N	072020	500	49 억	133971	N	N	21	N	N
56	20230621	120720	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11550	-90	5	-0.77	222664060	19213	37.00	11640	11650	11520	15130	8150	11640	11589.24	1.35	0	-2356	11853	11746	11683	11576	11513	11715	11545	50	3490	500	8380	10	1	9960000	1150	28.45	1.16	12	0.19	406.00	9975.00	17090	20230517	-32.42	9830	20221013	17.50	17090	-32.42	20230517	10270	12.46	20230426	17090	-32.42	20230517	9830	17.50	20221013	4.97	N	072020	500	49 억	133971	N	N	21	N	N
57	20230621	111006	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11570	-70	5	-0.60	139516430	12019	23.14	11640	11650	11570	15130	8150	11640	11607.99	1.35	0	-1879	11853	11746	11683	11576	11513	11715	11545	50	3490	500	8380	10	1	9960000	1152	28.50	1.16	12	0.12	406.00	9975.00	17090	20230517	-32.30	9830	20221013	17.70	17090	-32.30	20230517	10270	12.66	20230426	17090	-32.30	20230517	9830	17.70	20221013	4.97	N	072020	500	49 억	133971	N	N	21	N	N
58	20230621	100629	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11640	0	3	0.00	60495610	5205	10.02	11640	11650	11600	15130	8150	11640	11622.60	1.35	0	341	11853	11746	11683	11576	11513	11715	11545	50	3490	500	8380	10	1	9960000	1159	28.67	1.17	12	0.05	406.00	9975.00	17090	20230517	-31.89	9830	20221013	18.41	17090	-31.89	20230517	10270	13.34	20230426	17090	-31.89	20230517	9830	18.41	20221013	4.97	N	072020	500	49 억	133971	N	N	21	N	N
59	20230621	090423	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11640	0	3	0.00	1093040	94	0.18	11640	11640	11600	15130	8150	11640	11628.09	1.35	0	-1	11853	11746	11683	11576	11513	11715	11545	50	3490	500	8380	10	1	9960000	1159	28.67	1.17	12	0.00	406.00	9975.00	17090	20230517	-31.89	9830	20221013	18.41	17090	-31.89	20230517	10270	13.34	20230426	17090	-31.89	20230517	9830	18.41	20221013	4.97	N	072020	500	49 억	133971	N	N	21	N	N
60	20230620	160710	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11640	-100	5	-0.85	598921690	51164	112.05	11720	11790	11620	15260	8220	11740	11705.97	1.31	-1111	4744	12066	11902	11776	11612	11486	11840	11550	50	3520	500	8450	10	1	9960000	1159	28.67	1.17	12	0.51	406.00	9975.00	17090	20230517	-31.89	9830	20221013	18.41	17090	-31.89	20230517	10270	13.34	20230426	17090	-31.89	20230517	9830	18.41	20221013	5.01	N	072020	500	49 억	130338	N	N	21	N	N
61	20230620	150759	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11660	-80	5	-0.68	568767620	48573	106.38	11720	11790	11620	15260	8220	11740	11709.54	1.31	-1111	3581	12066	11902	11776	11612	11486	11840	11550	50	3520	500	8450	10	1	9960000	1161	28.72	1.17	12	0.49	406.00	9975.00	17090	20230517	-31.77	9830	20221013	18.62	17090	-31.77	20230517	10270	13.53	20230426	17090	-31.77	20230517	9830	18.62	20221013	5.01	N	072020	500	49 억	130338	N	N	523	N	N
62	20230620	140431	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11680	-60	5	-0.51	492177030	41996	91.98	11720	11790	11640	15260	8220	11740	11719.62	1.31	-1111	4726	12066	11902	11776	11612	11486	11840	11550	50	3520	500	8450	10	1	9960000	1163	28.77	1.17	12	0.42	406.00	9975.00	17090	20230517	-31.66	9830	20221013	18.82	17090	-31.66	20230517	10270	13.73	20230426	17090	-31.66	20230517	9830	18.82	20221013	5.01	N	072020	500	49 억	130338	N	N	523	N	N
63	20230620	130609	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11670	-70	5	-0.60	433464660	36959	80.94	11720	11790	11650	15260	8220	11740	11728.26	1.31	-1111	5356	12066	11902	11776	11612	11486	11840	11550	50	3520	500	8450	10	1	9960000	1162	28.74	1.17	12	0.37	406.00	9975.00	17090	20230517	-31.71	9830	20221013	18.72	17090	-31.71	20230517	10270	13.63	20230426	17090	-31.71	20230517	9830	18.72	20221013	5.01	N	072020	500	49 억	130338	N	N	523	N	N
64	20230620	120457	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11730	-10	5	-0.09	363866090	31003	67.90	11720	11790	11650	15260	8220	11740	11736.48	1.31	-1111	6288	12066	11902	11776	11612	11486	11840	11550	50	3520	500	8450	10	1	9960000	1168	28.89	1.18	12	0.31	406.00	9975.00	17090	20230517	-31.36	9830	20221013	19.33	17090	-31.36	20230517	10270	14.22	20230426	17090	-31.36	20230517	9830	19.33	20221013	5.01	N	072020	500	49 억	130338	N	N	523	N	N
65	20230620	110811	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11720	-20	5	-0.17	316230080	26934	58.99	11720	11790	11650	15260	8220	11740	11740.93	1.31	-1111	9323	12066	11902	11776	11612	11486	11840	11550	50	3520	500	8450	10	1	9960000	1167	28.87	1.17	12	0.27	406.00	9975.00	17090	20230517	-31.42	9830	20221013	19.23	17090	-31.42	20230517	10270	14.12	20230426	17090	-31.42	20230517	9830	19.23	20221013	5.01	N	072020	500	49 억	130338	N	N	523	N	N
66	20230620	100741	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11770	30	2	0.26	255530760	21764	47.67	11720	11790	11650	15260	8220	11740	11740.98	1.31	-1111	8805	12066	11902	11776	11612	11486	11840	11550	50	3520	500	8450	10	1	9960000	1172	28.99	1.18	12	0.22	406.00	9975.00	17090	20230517	-31.13	9830	20221013	19.74	17090	-31.13	20230517	10270	14.61	20230426	17090	-31.13	20230517	9830	19.74	20221013	5.01	N	072020	500	49 억	130338	N	N	523	N	N
67	20230620	090840	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11750	10	2	0.09	43512600	3716	8.14	11720	11770	11650	15260	8220	11740	11709.53	1.31	-1111	-2699	12066	11902	11776	11612	11486	11840	11550	50	3520	500	8450	10	1	9960000	1170	28.94	1.18	12	0.04	406.00	9975.00	17090	20230517	-31.25	9830	20221013	19.53	17090	-31.25	20230517	10270	14.41	20230426	17090	-31.25	20230517	9830	19.53	20221013	5.01	N	072020	500	49 억	130338	N	N	523	N	N
68	20230619	160452	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11740	-20	5	-0.17	531633750	45332	89.90	11770	11940	11650	15280	8240	11760	11727.53	1.26	0	6454	12066	11912	11766	11612	11466	11990	11690	50	3520	500	8460	10	1	9960000	1169	28.92	1.18	12	0.46	406.00	9975.00	17090	20230517	-31.30	9830	20221013	19.43	17090	-31.30	20230517	10270	14.31	20230426	17090	-31.30	20230517	9830	19.43	20221013	5.13	N	072020	500	49 억	125519	N	N	523	N	N
69	20230619	150415	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11700	-60	5	-0.51	457791550	39043	77.42	11770	11940	11650	15280	8240	11760	11725.32	1.26	0	5558	12066	11912	11766	11612	11466	11990	11690	50	3520	500	8460	10	1	9960000	1165	28.82	1.17	12	0.39	406.00	9975.00	17090	20230517	-31.54	9830	20221013	19.02	17090	-31.54	20230517	10270	13.92	20230426	17090	-31.54	20230517	9830	19.02	20221013	5.13	N	072020	500	49 억	125519	N	N	18	N	N
70	20230619	140317	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11730	-30	5	-0.26	372963760	31782	63.03	11770	11940	11650	15280	8240	11760	11735.06	1.26	0	5398	12066	11912	11766	11612	11466	11990	11690	50	3520	500	8460	10	1	9960000	1168	28.89	1.18	12	0.32	406.00	9975.00	17090	20230517	-31.36	9830	20221013	19.33	17090	-31.36	20230517	10270	14.22	20230426	17090	-31.36	20230517	9830	19.33	20221013	5.13	N	072020	500	49 억	125519	N	N	18	N	N
71	20230619	130808	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11710	-50	5	-0.43	309408860	26352	52.26	11770	11940	11650	15280	8240	11760	11741.38	1.26	0	4995	12066	11912	11766	11612	11466	11990	11690	50	3520	500	8460	10	1	9960000	1166	28.84	1.17	12	0.26	406.00	9975.00	17090	20230517	-31.48	9830	20221013	19.13	17090	-31.48	20230517	10270	14.02	20230426	17090	-31.48	20230517	9830	19.13	20221013	5.13	N	072020	500	49 억	125519	N	N	18	N	N
72	20230619	120819	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11730	-30	5	-0.26	250023960	21284	42.21	11770	11940	11650	15280	8240	11760	11747.04	1.26	0	4043	12066	11912	11766	11612	11466	11990	11690	50	3520	500	8460	10	1	9960000	1168	28.89	1.18	12	0.21	406.00	9975.00	17090	20230517	-31.36	9830	20221013	19.33	17090	-31.36	20230517	10270	14.22	20230426	17090	-31.36	20230517	9830	19.33	20221013	5.13	N	072020	500	49 억	125519	N	N	18	N	N
73	20230619	110440	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11740	-20	5	-0.17	197661600	16818	33.35	11770	11940	11650	15280	8240	11760	11752.98	1.26	0	3814	12066	11912	11766	11612	11466	11990	11690	50	3520	500	8460	10	1	9960000	1169	28.92	1.18	12	0.17	406.00	9975.00	17090	20230517	-31.30	9830	20221013	19.43	17090	-31.30	20230517	10270	14.31	20230426	17090	-31.30	20230517	9830	19.43	20221013	5.13	N	072020	500	49 억	125519	N	N	18	N	N
74	20230619	100409	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11800	40	2	0.34	160504420	13654	27.08	11770	11940	11650	15280	8240	11760	11755.12	1.26	0	3246	12066	11912	11766	11612	11466	11990	11690	50	3520	500	8460	10	1	9960000	1175	29.06	1.18	12	0.14	406.00	9975.00	17090	20230517	-30.95	9830	20221013	20.04	17090	-30.95	20230517	10270	14.90	20230426	17090	-30.95	20230517	9830	20.04	20221013	5.13	N	072020	500	49 억	125519	N	N	18	N	N
75	20230619	090538	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11710	-50	5	-0.43	37979040	3242	6.43	11770	11770	11650	15280	8240	11760	11714.68	1.26	0	-2288	12066	11912	11766	11612	11466	11990	11690	50	3520	500	8460	10	1	9960000	1166	28.84	1.17	12	0.03	406.00	9975.00	17090	20230517	-31.48	9830	20221013	19.13	17090	-31.48	20230517	10270	14.02	20230426	17090	-31.48	20230517	9830	19.13	20221013	5.13	N	072020	500	49 억	125519	N	N	18	N	N
76	20230616	160541	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11760	100	2	0.86	559920700	47522	67.87	11630	11920	11620	15150	8170	11660	11782.35	1.13	0	13770	12093	11876	11723	11506	11353	11800	11430	50	3490	500	8390	10	1	9960000	1171	28.97	1.18	12	0.48	406.00	9975.00	17090	20230517	-31.19	9830	20221013	19.63	17090	-31.19	20230517	10270	14.51	20230426	17090	-31.19	20230517	9830	19.63	20221013	5.16	N	072020	500	49 억	112548	N	N	18	N	N
77	20230616	150623	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11740	80	2	0.69	505882190	42913	61.29	11630	11920	11620	15150	8170	11660	11788.55	1.13	0	11073	12093	11876	11723	11506	11353	11800	11430	50	3490	500	8390	10	1	9960000	1169	28.92	1.18	12	0.43	406.00	9975.00	17090	20230517	-31.30	9830	20221013	19.43	17090	-31.30	20230517	10270	14.31	20230426	17090	-31.30	20230517	9830	19.43	20221013	5.16	N	072020	500	49 억	112548	N	N	63	N	N
78	20230616	140504	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11820	160	2	1.37	408011490	34598	49.41	11630	11920	11620	15150	8170	11660	11792.92	1.13	0	11341	12093	11876	11723	11506	11353	11800	11430	50	3490	500	8390	10	1	9960000	1177	29.11	1.18	12	0.35	406.00	9975.00	17090	20230517	-30.84	9830	20221013	20.24	17090	-30.84	20230517	10270	15.09	20230426	17090	-30.84	20230517	9830	20.24	20221013	5.16	N	072020	500	49 억	112548	N	N	63	N	N
79	20230616	130300	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11850	190	2	1.63	388301680	32933	47.03	11630	11920	11620	15150	8170	11660	11790.66	1.13	0	11289	12093	11876	11723	11506	11353	11800	11430	50	3490	500	8390	10	1	9960000	1180	29.19	1.19	12	0.33	406.00	9975.00	17090	20230517	-30.66	9830	20221013	20.55	17090	-30.66	20230517	10270	15.38	20230426	17090	-30.66	20230517	9830	20.55	20221013	5.16	N	072020	500	49 억	112548	N	N	63	N	N
80	20230616	120318	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11870	210	2	1.80	319761010	27143	38.77	11630	11920	11620	15150	8170	11660	11780.61	1.13	0	10129	12093	11876	11723	11506	11353	11800	11430	50	3490	500	8390	10	1	9960000	1182	29.24	1.19	12	0.27	406.00	9975.00	17090	20230517	-30.54	9830	20221013	20.75	17090	-30.54	20230517	10270	15.58	20230426	17090	-30.54	20230517	9830	20.75	20221013	5.16	N	072020	500	49 억	112548	N	N	63	N	N
81	20230616	110836	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11830	170	2	1.46	254313850	21618	30.87	11630	11920	11620	15150	8170	11660	11763.99	1.13	0	7473	12093	11876	11723	11506	11353	11800	11430	50	3490	500	8390	10	1	9960000	1178	29.14	1.19	12	0.22	406.00	9975.00	17090	20230517	-30.78	9830	20221013	20.35	17090	-30.78	20230517	10270	15.19	20230426	17090	-30.78	20230517	9830	20.35	20221013	5.16	N	072020	500	49 억	112548	N	N	63	N	N
82	20230616	100421	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11870	210	2	1.80	162176860	13848	19.78	11630	11900	11620	15150	8170	11660	11711.21	1.13	0	7777	12093	11876	11723	11506	11353	11800	11430	50	3490	500	8390	10	1	9960000	1182	29.24	1.19	12	0.14	406.00	9975.00	17090	20230517	-30.54	9830	20221013	20.75	17090	-30.54	20230517	10270	15.58	20230426	17090	-30.54	20230517	9830	20.75	20221013	5.16	N	072020	500	49 억	112548	N	N	63	N	N
83	20230616	090727	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11670	10	2	0.09	26453550	2274	3.25	11630	11690	11630	15150	8170	11660	11633.05	1.13	0	334	12093	11876	11723	11506	11353	11800	11430	50	3490	500	8390	10	1	9960000	1162	28.74	1.17	12	0.02	406.00	9975.00	17090	20230517	-31.71	9830	20221013	18.72	17090	-31.71	20230517	10270	13.63	20230426	17090	-31.71	20230517	9830	18.72	20221013	5.16	N	072020	500	49 억	112548	N	N	63	N	N
84	20230615	150424	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11670	-180	5	-1.52	730856460	62354	67.39	11820	11940	11570	15400	8300	11850	11721.08	1.07	0	5373	12263	12056	11943	11736	11623	12000	11680	50	3550	500	8530	10	1	9960000	1162	28.74	1.17	12	0.63	406.00	9975.00	17090	20230517	-31.71	9830	20221013	18.72	17090	-31.71	20230517	10270	13.63	20230426	17090	-31.71	20230517	9830	18.72	20221013	5.20	N	072020	500	49 억	106109	N	N	4437	N	N
85	20230615	140713	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11670	-180	5	-1.52	689514060	58806	63.55	11820	11940	11570	15400	8300	11850	11725.23	1.07	0	5058	12263	12056	11943	11736	11623	12000	11680	50	3550	500	8530	10	1	9960000	1162	28.74	1.17	12	0.59	406.00	9975.00	17090	20230517	-31.71	9830	20221013	18.72	17090	-31.71	20230517	10270	13.63	20230426	17090	-31.71	20230517	9830	18.72	20221013	5.20	N	072020	500	49 억	106109	N	N	4437	N	N
86	20230615	130812	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11780	-70	5	-0.59	659806890	56264	60.81	11820	11940	11570	15400	8300	11850	11726.98	1.07	0	6077	12263	12056	11943	11736	11623	12000	11680	50	3550	500	8530	10	1	9960000	1173	29.01	1.18	12	0.56	406.00	9975.00	17090	20230517	-31.07	9830	20221013	19.84	17090	-31.07	20230517	10270	14.70	20230426	17090	-31.07	20230517	9830	19.84	20221013	5.20	N	072020	500	49 억	106109	N	N	4437	N	N
87	20230615	120656	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11630	-220	5	-1.86	555584290	47334	51.16	11820	11940	11570	15400	8300	11850	11737.53	1.07	0	4559	12263	12056	11943	11736	11623	12000	11680	50	3550	500	8530	10	1	9960000	1158	28.65	1.17	12	0.48	406.00	9975.00	17090	20230517	-31.95	9830	20221013	18.31	17090	-31.95	20230517	10270	13.24	20230426	17090	-31.95	20230517	9830	18.31	20221013	5.20	N	072020	500	49 억	106109	N	N	4437	N	N
88	20230615	110404	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11700	-150	5	-1.27	372872020	31616	34.17	11820	11940	11690	15400	8300	11850	11793.78	1.07	0	1784	12263	12056	11943	11736	11623	12000	11680	50	3550	500	8530	10	1	9960000	1165	28.82	1.17	12	0.32	406.00	9975.00	17090	20230517	-31.54	9830	20221013	19.02	17090	-31.54	20230517	10270	13.92	20230426	17090	-31.54	20230517	9830	19.02	20221013	5.20	N	072020	500	49 억	106109	N	N	4437	N	N
89	20230611	184906	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	11950	710	2	6.32	1753476520	150566	193.13	11250	11950	11210	14610	7870	11240	11635.00	1.50	-4802	54484	11406	11322	11266	11182	11126	11295	11155	50	3370	500	8090	10	1	9960000	1190	29.43	1.20	12	1.51	406.00	9975.00	17090	20230517	-30.08	9830	20221013	21.57	17090	-30.08	20230517	10270	16.36	20230426	17090	-30.08	20230517	9830	21.57	20221013	5.65	N	072020	500	49 억	149069	N	N	1586	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History