KissMeData/216080/price/prices-20230601.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

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	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	160859	57	100.00	KOSDAQ	제약	N	N	N	N	N	20450	300	2	1.49	1316786930	64711	163.04	20300	20750	19970	26150	14150	20150	20348.72	0.67	0	7873	20883	20516	20283	19916	19683	20400	19800	89	6000	500	13700	50	1	17827259	3646	249.39	6.40	12	0.36	82.00	3197.00	23850	20230308	-14.26	9730	20221101	110.17	23850	-14.26	20230308	12800	59.77	20230103	23850	-14.26	20230308	9730	110.17	20221101	1.04	N	216080	500	89 억	119138	N	N	30	N	N
3	20230630	150902	57	100.00	KOSDAQ	제약	N	N	N	N	N	20500	350	2	1.74	1275166930	62679	157.92	20300	20750	19970	26150	14150	20150	20344.40	0.67	0	7098	20883	20516	20283	19916	19683	20400	19800	89	6000	500	13700	50	1	17827259	3655	250.00	6.41	12	0.35	82.00	3197.00	23850	20230308	-14.05	9730	20221101	110.69	23850	-14.05	20230308	12800	60.16	20230103	23850	-14.05	20230308	9730	110.69	20221101	1.04	N	216080	500	89 억	119138	N	N	5	N	N
4	20230630	140900	57	100.00	KOSDAQ	제약	N	N	N	N	N	20350	200	2	0.99	1184994280	58262	146.79	20300	20750	19970	26150	14150	20150	20339.06	0.67	0	5341	20883	20516	20283	19916	19683	20400	19800	89	6000	500	13700	50	1	17827259	3628	248.17	6.37	12	0.33	82.00	3197.00	23850	20230308	-14.68	9730	20221101	109.15	23850	-14.68	20230308	12800	58.98	20230103	23850	-14.68	20230308	9730	109.15	20221101	1.04	N	216080	500	89 억	119138	N	N	5	N	N
5	20230630	130900	57	100.00	KOSDAQ	제약	N	N	N	N	N	20350	200	2	0.99	1151547280	56618	142.65	20300	20750	19970	26150	14150	20150	20338.89	0.67	0	5201	20883	20516	20283	19916	19683	20400	19800	89	6000	500	13700	50	1	17827259	3628	248.17	6.37	12	0.32	82.00	3197.00	23850	20230308	-14.68	9730	20221101	109.15	23850	-14.68	20230308	12800	58.98	20230103	23850	-14.68	20230308	9730	109.15	20221101	1.04	N	216080	500	89 억	119138	N	N	5	N	N
6	20230630	120857	57	100.00	KOSDAQ	제약	N	N	N	N	N	20400	250	2	1.24	1040023730	51119	128.79	20300	20750	19970	26150	14150	20150	20345.15	0.67	0	2956	20883	20516	20283	19916	19683	20400	19800	89	6000	500	13700	50	1	17827259	3637	248.78	6.38	12	0.29	82.00	3197.00	23850	20230308	-14.47	9730	20221101	109.66	23850	-14.47	20230308	12800	59.38	20230103	23850	-14.47	20230308	9730	109.66	20221101	1.04	N	216080	500	89 억	119138	N	N	5	N	N
7	20230630	110900	57	100.00	KOSDAQ	제약	N	N	N	N	N	20450	300	2	1.49	853441680	41975	105.75	20300	20750	19970	26150	14150	20150	20332.14	0.67	0	955	20883	20516	20283	19916	19683	20400	19800	89	6000	500	13700	50	1	17827259	3646	249.39	6.40	12	0.24	82.00	3197.00	23850	20230308	-14.26	9730	20221101	110.17	23850	-14.26	20230308	12800	59.77	20230103	23850	-14.26	20230308	9730	110.17	20221101	1.04	N	216080	500	89 억	119138	N	N	5	N	N
8	20230630	100900	57	100.00	KOSDAQ	제약	N	N	N	N	N	20400	250	2	1.24	637310430	31441	79.21	20300	20750	19970	26150	14150	20150	20270.04	0.67	0	-2207	20883	20516	20283	19916	19683	20400	19800	89	6000	500	13700	50	1	17827259	3637	248.78	6.38	12	0.18	82.00	3197.00	23850	20230308	-14.47	9730	20221101	109.66	23850	-14.47	20230308	12800	59.38	20230103	23850	-14.47	20230308	9730	109.66	20221101	1.04	N	216080	500	89 억	119138	N	N	5	N	N
9	20230630	090900	57	100.00	KOSDAQ	제약	N	N	N	N	N	20200	50	2	0.25	21990350	1090	2.75	20300	20300	20150	26150	14150	20150	20174.63	0.67	0	26	20883	20516	20283	19916	19683	20400	19800	89	6000	500	13700	50	1	17827259	3601	246.34	6.32	12	0.01	82.00	3197.00	23850	20230308	-15.30	9730	20221101	107.61	23850	-15.30	20230308	12800	57.81	20230103	23850	-15.30	20230308	9730	107.61	20221101	1.04	N	216080	500	89 억	119138	N	N	5	N	N
10	20230629	160855	57	100.00	KOSDAQ	제약	N	N	N	N	N	20150	-350	5	-1.71	798571550	39535	24.59	20500	20650	20050	26650	14350	20500	20200.65	0.71	0	-6826	21966	21232	20766	20032	19566	21100	19900	89	6150	500	13940	50	1	17827259	3592	245.73	6.30	12	0.22	82.00	3197.00	23850	20230308	-15.51	9730	20221101	107.09	23850	-15.51	20230308	12800	57.42	20230103	23850	-15.51	20230308	9730	107.09	20221101	1.03	N	216080	500	89 억	125964	N	N	5	N	N
11	20230629	150855	57	100.00	KOSDAQ	제약	N	N	N	N	N	20200	-300	5	-1.46	732827150	36273	22.56	20500	20650	20050	26650	14350	20500	20203.10	0.71	0	-6613	21966	21232	20766	20032	19566	21100	19900	89	6150	500	13940	50	1	17827259	3601	246.34	6.32	12	0.20	82.00	3197.00	23850	20230308	-15.30	9730	20221101	107.61	23850	-15.30	20230308	12800	57.81	20230103	23850	-15.30	20230308	9730	107.61	20221101	1.03	N	216080	500	89 억	125964	N	N	1	N	N
12	20230629	140853	57	100.00	KOSDAQ	제약	N	N	N	N	N	20100	-400	5	-1.95	642287700	31789	19.77	20500	20650	20100	26650	14350	20500	20204.72	0.71	0	-6194	21966	21232	20766	20032	19566	21100	19900	89	6150	500	13940	50	1	17827259	3583	245.12	6.29	12	0.18	82.00	3197.00	23850	20230308	-15.72	9730	20221101	106.58	23850	-15.72	20230308	12800	57.03	20230103	23850	-15.72	20230308	9730	106.58	20221101	1.03	N	216080	500	89 억	125964	N	N	1	N	N
13	20230629	130852	57	100.00	KOSDAQ	제약	N	N	N	N	N	20150	-350	5	-1.71	501154700	24775	15.41	20500	20650	20100	26650	14350	20500	20228.24	0.71	0	-6200	21966	21232	20766	20032	19566	21100	19900	89	6150	500	13940	50	1	17827259	3592	245.73	6.30	12	0.14	82.00	3197.00	23850	20230308	-15.51	9730	20221101	107.09	23850	-15.51	20230308	12800	57.42	20230103	23850	-15.51	20230308	9730	107.09	20221101	1.03	N	216080	500	89 억	125964	N	N	1	N	N
14	20230629	120856	57	100.00	KOSDAQ	제약	N	N	N	N	N	20250	-250	5	-1.22	412191100	20356	12.66	20500	20650	20100	26650	14350	20500	20249.12	0.71	0	-4560	21966	21232	20766	20032	19566	21100	19900	89	6150	500	13940	50	1	17827259	3610	246.95	6.33	12	0.11	82.00	3197.00	23850	20230308	-15.09	9730	20221101	108.12	23850	-15.09	20230308	12800	58.20	20230103	23850	-15.09	20230308	9730	108.12	20221101	1.03	N	216080	500	89 억	125964	N	N	1	N	N
15	20230629	110857	57	100.00	KOSDAQ	제약	N	N	N	N	N	20200	-300	5	-1.46	351553350	17347	10.79	20500	20650	20150	26650	14350	20500	20265.95	0.71	0	-4471	21966	21232	20766	20032	19566	21100	19900	89	6150	500	13940	50	1	17827259	3601	246.34	6.32	12	0.10	82.00	3197.00	23850	20230308	-15.30	9730	20221101	107.61	23850	-15.30	20230308	12800	57.81	20230103	23850	-15.30	20230308	9730	107.61	20221101	1.03	N	216080	500	89 억	125964	N	N	1	N	N
16	20230629	100858	57	100.00	KOSDAQ	제약	N	N	N	N	N	20250	-250	5	-1.22	193834400	9548	5.94	20500	20650	20200	26650	14350	20500	20301.05	0.71	0	-2956	21966	21232	20766	20032	19566	21100	19900	89	6150	500	13940	50	1	17827259	3610	246.95	6.33	12	0.05	82.00	3197.00	23850	20230308	-15.09	9730	20221101	108.12	23850	-15.09	20230308	12800	58.20	20230103	23850	-15.09	20230308	9730	108.12	20221101	1.03	N	216080	500	89 억	125964	N	N	1	N	N
17	20230629	090813	57	100.00	KOSDAQ	제약	N	N	N	N	N	20400	-100	5	-0.49	15440400	757	0.47	20500	20500	20350	26650	14350	20500	20396.83	0.71	0	133	21966	21232	20766	20032	19566	21100	19900	89	6150	500	13940	50	1	17827259	3637	248.78	6.38	12	0.00	82.00	3197.00	23850	20230308	-14.47	9730	20221101	109.66	23850	-14.47	20230308	12800	59.38	20230103	23850	-14.47	20230308	9730	109.66	20221101	1.03	N	216080	500	89 억	125964	N	N	1	N	N
18	20230628	160843	57	100.00	KOSDAQ	제약	N	N	N	N	N	20500	100	2	0.49	3342003250	160632	254.96	20500	21500	20300	26500	14300	20400	20805.43	0.76	0	-9009	21033	20716	20483	20166	19933	20600	20050	89	6100	500	13870	50	1	17827259	3655	250.00	6.41	12	0.90	82.00	3197.00	23850	20230308	-14.05	9730	20221101	110.69	23850	-14.05	20230308	12800	60.16	20230103	23850	-14.05	20230308	9730	110.69	20221101	1.03	N	216080	500	89 억	134973	N	N	1	N	N
19	20230628	150851	57	100.00	KOSDAQ	제약	N	N	N	N	N	20450	50	2	0.25	3250883800	156172	247.88	20500	21500	20300	26500	14300	20400	20816.05	0.76	0	-9025	21033	20716	20483	20166	19933	20600	20050	89	6100	500	13870	50	1	17827259	3646	249.39	6.40	12	0.88	82.00	3197.00	23850	20230308	-14.26	9730	20221101	110.17	23850	-14.26	20230308	12800	59.77	20230103	23850	-14.26	20230308	9730	110.17	20221101	1.03	N	216080	500	89 억	134973	N	N	13	N	N
20	20230628	140849	57	100.00	KOSDAQ	제약	N	N	N	N	N	20500	100	2	0.49	2853510450	136689	216.96	20500	21500	20300	26500	14300	20400	20875.93	0.76	0	-8223	21033	20716	20483	20166	19933	20600	20050	89	6100	500	13870	50	1	17827259	3655	250.00	6.41	12	0.77	82.00	3197.00	23850	20230308	-14.05	9730	20221101	110.69	23850	-14.05	20230308	12800	60.16	20230103	23850	-14.05	20230308	9730	110.69	20221101	1.03	N	216080	500	89 억	134973	N	N	13	N	N
21	20230628	130849	57	100.00	KOSDAQ	제약	N	N	N	N	N	20450	50	2	0.25	2611767300	124926	198.29	20500	21500	20300	26500	14300	20400	20906.52	0.76	0	-6431	21033	20716	20483	20166	19933	20600	20050	89	6100	500	13870	50	1	17827259	3646	249.39	6.40	12	0.70	82.00	3197.00	23850	20230308	-14.26	9730	20221101	110.17	23850	-14.26	20230308	12800	59.77	20230103	23850	-14.26	20230308	9730	110.17	20221101	1.03	N	216080	500	89 억	134973	N	N	13	N	N
22	20230628	120901	57	100.00	KOSDAQ	제약	N	N	N	N	N	20500	100	2	0.49	2440487800	116552	185.00	20500	21500	20300	26500	14300	20400	20939.05	0.76	0	-1405	21033	20716	20483	20166	19933	20600	20050	89	6100	500	13870	50	1	17827259	3655	250.00	6.41	12	0.65	82.00	3197.00	23850	20230308	-14.05	9730	20221101	110.69	23850	-14.05	20230308	12800	60.16	20230103	23850	-14.05	20230308	9730	110.69	20221101	1.03	N	216080	500	89 억	134973	N	N	13	N	N
23	20230628	110855	57	100.00	KOSDAQ	제약	N	N	N	N	N	20550	150	2	0.74	2300283050	109700	174.12	20500	21500	20300	26500	14300	20400	20968.85	0.76	0	-856	21033	20716	20483	20166	19933	20600	20050	89	6100	500	13870	50	1	17827259	3664	250.61	6.43	12	0.62	82.00	3197.00	23850	20230308	-13.84	9730	20221101	111.20	23850	-13.84	20230308	12800	60.55	20230103	23850	-13.84	20230308	9730	111.20	20221101	1.03	N	216080	500	89 억	134973	N	N	13	N	N
24	20230628	100856	57	100.00	KOSDAQ	제약	N	N	N	N	N	21100	700	2	3.43	1683253900	79819	126.69	20500	21500	20300	26500	14300	20400	21088.39	0.76	0	-4421	21033	20716	20483	20166	19933	20600	20050	89	6100	500	13870	50	1	17827259	3762	257.32	6.60	12	0.45	82.00	3197.00	23850	20230308	-11.53	9730	20221101	116.86	23850	-11.53	20230308	12800	64.84	20230103	23850	-11.53	20230308	9730	116.86	20221101	1.03	N	216080	500	89 억	134973	N	N	13	N	N
25	20230628	090852	57	100.00	KOSDAQ	제약	N	N	N	N	N	20450	50	2	0.25	21841250	1065	1.69	20500	20600	20450	26500	14300	20400	20508.22	0.76	0	-210	21033	20716	20483	20166	19933	20600	20050	89	6100	500	13870	50	1	17827259	3646	249.39	6.40	12	0.01	82.00	3197.00	23850	20230308	-14.26	9730	20221101	110.17	23850	-14.26	20230308	12800	59.77	20230103	23850	-14.26	20230308	9730	110.17	20221101	1.03	N	216080	500	89 억	134973	N	N	13	N	N
26	20230627	160850	57	100.00	KOSDAQ	제약	N	N	N	N	N	20400	-350	5	-1.69	1288471200	62752	93.97	20550	20800	20250	26950	14550	20750	20532.95	0.76	0	332	21316	21032	20516	20232	19716	21175	20375	89	6200	500	14110	50	1	17827259	3637	248.78	6.38	12	0.35	82.00	3197.00	23850	20230308	-14.47	9730	20221101	109.66	23850	-14.47	20230308	12800	59.38	20230103	23850	-14.47	20230308	9730	109.66	20221101	1.02	N	216080	500	89 억	134640	N	N	13	N	N
27	20230627	150856	57	100.00	KOSDAQ	제약	N	N	N	N	N	20450	-300	5	-1.45	1083764450	52686	78.90	20550	20800	20350	26950	14550	20750	20570.25	0.76	0	-3014	21316	21032	20516	20232	19716	21175	20375	89	6200	500	14110	50	1	17827259	3646	249.39	6.40	12	0.30	82.00	3197.00	23850	20230308	-14.26	9730	20221101	110.17	23850	-14.26	20230308	12800	59.77	20230103	23850	-14.26	20230308	9730	110.17	20221101	1.02	N	216080	500	89 억	134640	N	N	15	N	N
28	20230627	140906	57	100.00	KOSDAQ	제약	N	N	N	N	N	20500	-250	5	-1.20	775873950	37641	56.37	20550	20800	20450	26950	14550	20750	20612.47	0.76	0	-4924	21316	21032	20516	20232	19716	21175	20375	89	6200	500	14110	50	1	17827259	3655	250.00	6.41	12	0.21	82.00	3197.00	23850	20230308	-14.05	9730	20221101	110.69	23850	-14.05	20230308	12800	60.16	20230103	23850	-14.05	20230308	9730	110.69	20221101	1.02	N	216080	500	89 억	134640	N	N	15	N	N
29	20230627	130903	57	100.00	KOSDAQ	제약	N	N	N	N	N	20500	-250	5	-1.20	609043700	29509	44.19	20550	20800	20500	26950	14550	20750	20639.25	0.76	0	-6086	21316	21032	20516	20232	19716	21175	20375	89	6200	500	14110	50	1	17827259	3655	250.00	6.41	12	0.17	82.00	3197.00	23850	20230308	-14.05	9730	20221101	110.69	23850	-14.05	20230308	12800	60.16	20230103	23850	-14.05	20230308	9730	110.69	20221101	1.02	N	216080	500	89 억	134640	N	N	15	N	N
30	20230627	120905	57	100.00	KOSDAQ	제약	N	N	N	N	N	20700	-50	5	-0.24	507773400	24583	36.81	20550	20800	20500	26950	14550	20750	20655.47	0.76	0	-5574	21316	21032	20516	20232	19716	21175	20375	89	6200	500	14110	50	1	17827259	3690	252.44	6.47	12	0.14	82.00	3197.00	23850	20230308	-13.21	9730	20221101	112.74	23850	-13.21	20230308	12800	61.72	20230103	23850	-13.21	20230308	9730	112.74	20221101	1.02	N	216080	500	89 억	134640	N	N	15	N	N
31	20230627	110913	57	100.00	KOSDAQ	제약	N	N	N	N	N	20750	0	3	0.00	321008550	15529	23.25	20550	20800	20500	26950	14550	20750	20671.55	0.76	0	-2901	21316	21032	20516	20232	19716	21175	20375	89	6200	500	14110	50	1	17827259	3699	253.05	6.49	12	0.09	82.00	3197.00	23850	20230308	-13.00	9730	20221101	113.26	23850	-13.00	20230308	12800	62.11	20230103	23850	-13.00	20230308	9730	113.26	20221101	1.02	N	216080	500	89 억	134640	N	N	15	N	N
32	20230627	100846	57	100.00	KOSDAQ	제약	N	N	N	N	N	20800	50	2	0.24	221562750	10711	16.04	20550	20800	20500	26950	14550	20750	20685.53	0.76	0	-304	21316	21032	20516	20232	19716	21175	20375	89	6200	500	14110	50	1	17827259	3708	253.66	6.51	12	0.06	82.00	3197.00	23850	20230308	-12.79	9730	20221101	113.77	23850	-12.79	20230308	12800	62.50	20230103	23850	-12.79	20230308	9730	113.77	20221101	1.02	N	216080	500	89 억	134640	N	N	15	N	N
33	20230627	090851	57	100.00	KOSDAQ	제약	N	N	N	N	N	20700	-50	5	-0.24	24211800	1175	1.76	20550	20750	20500	26950	14550	20750	20605.79	0.76	0	-311	21316	21032	20516	20232	19716	21175	20375	89	6200	500	14110	50	1	17827259	3690	252.44	6.47	12	0.01	82.00	3197.00	23850	20230308	-13.21	9730	20221101	112.74	23850	-13.21	20230308	12800	61.72	20230103	23850	-13.21	20230308	9730	112.74	20221101	1.02	N	216080	500	89 억	134640	N	N	15	N	N
34	20230626	160850	57	100.00	KOSDAQ	제약	N	N	N	N	N	20750	400	2	1.97	1351723700	66165	91.30	20400	20800	20000	26450	14250	20350	20428.63	0.73	0	3586	21316	20832	20416	19932	19516	20625	19725	89	6100	500	13830	50	1	17827259	3699	253.05	6.49	12	0.37	82.00	3197.00	23850	20230308	-13.00	9730	20221101	113.26	23850	-13.00	20230308	12800	62.11	20230103	23850	-13.00	20230308	9730	113.26	20221101	0.99	N	216080	500	89 억	130546	N	N	15	N	N
35	20230626	150855	57	100.00	KOSDAQ	제약	N	N	N	N	N	20750	400	2	1.97	1265010850	61981	85.53	20400	20800	20000	26450	14250	20350	20409.66	0.73	0	4226	21316	20832	20416	19932	19516	20625	19725	89	6100	500	13830	50	1	17827259	3699	253.05	6.49	12	0.35	82.00	3197.00	23850	20230308	-13.00	9730	20221101	113.26	23850	-13.00	20230308	12800	62.11	20230103	23850	-13.00	20230308	9730	113.26	20221101	0.99	N	216080	500	89 억	130546	N	N	48	N	N
36	20230626	140854	57	100.00	KOSDAQ	제약	N	N	N	N	N	20450	100	2	0.49	776035500	38314	52.87	20400	20600	20000	26450	14250	20350	20254.62	0.73	0	2725	21316	20832	20416	19932	19516	20625	19725	89	6100	500	13830	50	1	17827259	3646	249.39	6.40	12	0.21	82.00	3197.00	23850	20230308	-14.26	9730	20221101	110.17	23850	-14.26	20230308	12800	59.77	20230103	23850	-14.26	20230308	9730	110.17	20221101	0.99	N	216080	500	89 억	130546	N	N	48	N	N
37	20230626	130848	57	100.00	KOSDAQ	제약	N	N	N	N	N	20300	-50	5	-0.25	654155150	32324	44.60	20400	20600	20000	26450	14250	20350	20237.44	0.73	0	1561	21316	20832	20416	19932	19516	20625	19725	89	6100	500	13830	50	1	17827259	3619	247.56	6.35	12	0.18	82.00	3197.00	23850	20230308	-14.88	9730	20221101	108.63	23850	-14.88	20230308	12800	58.59	20230103	23850	-14.88	20230308	9730	108.63	20221101	0.99	N	216080	500	89 억	130546	N	N	48	N	N
38	20230626	120849	57	100.00	KOSDAQ	제약	N	N	N	N	N	20350	0	3	0.00	616348150	30462	42.03	20400	20600	20000	26450	14250	20350	20233.34	0.73	0	1489	21316	20832	20416	19932	19516	20625	19725	89	6100	500	13830	50	1	17827259	3628	248.17	6.37	12	0.17	82.00	3197.00	23850	20230308	-14.68	9730	20221101	109.15	23850	-14.68	20230308	12800	58.98	20230103	23850	-14.68	20230308	9730	109.15	20221101	0.99	N	216080	500	89 억	130546	N	N	48	N	N
39	20230626	110848	57	100.00	KOSDAQ	제약	N	N	N	N	N	20200	-150	5	-0.74	512211250	25326	34.95	20400	20600	20000	26450	14250	20350	20224.72	0.73	0	1031	21316	20832	20416	19932	19516	20625	19725	89	6100	500	13830	50	1	17827259	3601	246.34	6.32	12	0.14	82.00	3197.00	23850	20230308	-15.30	9730	20221101	107.61	23850	-15.30	20230308	12800	57.81	20230103	23850	-15.30	20230308	9730	107.61	20221101	0.99	N	216080	500	89 억	130546	N	N	48	N	N
40	20230626	100849	57	100.00	KOSDAQ	제약	N	N	N	N	N	20200	-150	5	-0.74	315580050	15599	21.52	20400	20600	20000	26450	14250	20350	20230.79	0.73	0	-2072	21316	20832	20416	19932	19516	20625	19725	89	6100	500	13830	50	1	17827259	3601	246.34	6.32	12	0.09	82.00	3197.00	23850	20230308	-15.30	9730	20221101	107.61	23850	-15.30	20230308	12800	57.81	20230103	23850	-15.30	20230308	9730	107.61	20221101	0.99	N	216080	500	89 억	130546	N	N	48	N	N
41	20230626	090852	57	100.00	KOSDAQ	제약	N	N	N	N	N	20100	-250	5	-1.23	62315500	3091	4.27	20400	20450	20000	26450	14250	20350	20160.30	0.73	0	-1523	21316	20832	20416	19932	19516	20625	19725	89	6100	500	13830	50	1	17827259	3583	245.12	6.29	12	0.02	82.00	3197.00	23850	20230308	-15.72	9730	20221101	106.58	23850	-15.72	20230308	12800	57.03	20230103	23850	-15.72	20230308	9730	106.58	20221101	0.99	N	216080	500	89 억	130546	N	N	48	N	N
42	20230623	181959	57	100.00	KOSDAQ	제약	N	N	N	N	N	20350	-550	5	-2.63	1477451850	72470	30.43	20900	20900	20000	27150	14650	20900	20387.15	0.79	0	-10774	22233	21566	20283	19616	18333	21900	19950	89	6250	500	14210	50	1	17827259	3628	248.17	6.37	12	0.41	82.00	3197.00	23850	20230308	-14.68	9730	20221101	109.15	23850	-14.68	20230308	12800	58.98	20230103	23850	-14.68	20230308	9730	109.15	20221101	0.99	N	216080	500	89 억	140320	N	N	48	N	N
43	20230623	140714	57	100.00	KOSDAQ	제약	N	N	N	N	N	20050	-850	5	-4.07	1158379200	56662	23.79	20900	20900	20000	27150	14650	20900	20443.59	0.79	0	-10282	22233	21566	20283	19616	18333	21900	19950	89	6250	500	14210	50	1	17827259	3574	244.51	6.27	12	0.32	82.00	3197.00	23850	20230308	-15.93	9730	20221101	106.06	23850	-15.93	20230308	12800	56.64	20230103	23850	-15.93	20230308	9730	106.06	20221101	0.99	N	216080	500	89 억	140320	N	N	0	N	N
44	20230622	160502	57	100.00	KOSDAQ	제약	N	N	N	N	N	20900	1880	2	9.88	4872704060	237946	678.37	19010	20950	19000	24700	13320	19020	20476.62	0.49	0	53479	19360	19190	19070	18900	18780	19130	18840	89	5690	500	12930	50	1	17827259	3726	254.88	6.54	12	1.33	82.00	3197.00	23850	20230308	-12.37	9730	20221101	114.80	23850	-12.37	20230308	12800	63.28	20230103	23850	-12.37	20230308	9730	114.80	20221101	0.99	N	216080	500	89 억	87964	N	N	15	N	N
45	20230622	150102	57	100.00	KOSDAQ	제약	N	N	N	N	N	20800	1780	2	9.36	4627419560	226181	644.83	19010	20950	19000	24700	13320	19020	20458.93	0.49	0	51271	19360	19190	19070	18900	18780	19130	18840	89	5690	500	12930	50	1	17827259	3708	253.66	6.51	12	1.27	82.00	3197.00	23850	20230308	-12.79	9730	20221101	113.77	23850	-12.79	20230308	12800	62.50	20230103	23850	-12.79	20230308	9730	113.77	20221101	0.99	N	216080	500	89 억	87964	N	N	15	N	N
46	20230622	140638	57	100.00	KOSDAQ	제약	N	N	N	N	N	20750	1730	2	9.10	3884837560	190564	543.29	19010	20900	19000	24700	13320	19020	20386.01	0.49	0	44578	19360	19190	19070	18900	18780	19130	18840	89	5690	500	12930	50	1	17827259	3699	253.05	6.49	12	1.07	82.00	3197.00	23850	20230308	-13.00	9730	20221101	113.26	23850	-13.00	20230308	12800	62.11	20230103	23850	-13.00	20230308	9730	113.26	20221101	0.99	N	216080	500	89 억	87964	N	N	15	N	N
47	20230622	130526	57	100.00	KOSDAQ	제약	N	N	N	N	N	20750	1730	2	9.10	3472744110	170723	486.72	19010	20900	19000	24700	13320	19020	20341.40	0.49	0	38170	19360	19190	19070	18900	18780	19130	18840	89	5690	500	12930	50	1	17827259	3699	253.05	6.49	12	0.96	82.00	3197.00	23850	20230308	-13.00	9730	20221101	113.26	23850	-13.00	20230308	12800	62.11	20230103	23850	-13.00	20230308	9730	113.26	20221101	0.99	N	216080	500	89 억	87964	N	N	15	N	N
48	20230622	120314	57	100.00	KOSDAQ	제약	N	N	N	N	N	20850	1830	2	9.62	2926408210	144413	411.71	19010	20900	19000	24700	13320	19020	20264.17	0.49	0	31270	19360	19190	19070	18900	18780	19130	18840	89	5690	500	12930	50	1	17827259	3717	254.27	6.52	12	0.81	82.00	3197.00	23850	20230308	-12.58	9730	20221101	114.29	23850	-12.58	20230308	12800	62.89	20230103	23850	-12.58	20230308	9730	114.29	20221101	0.99	N	216080	500	89 억	87964	N	N	15	N	N
49	20230622	110355	57	100.00	KOSDAQ	제약	N	N	N	N	N	20400	1380	2	7.26	1957502910	97572	278.17	19010	20550	19000	24700	13320	19020	20062.15	0.49	0	30124	19360	19190	19070	18900	18780	19130	18840	89	5690	500	12930	50	1	17827259	3637	248.78	6.38	12	0.55	82.00	3197.00	23850	20230308	-14.47	9730	20221101	109.66	23850	-14.47	20230308	12800	59.38	20230103	23850	-14.47	20230308	9730	109.66	20221101	0.99	N	216080	500	89 억	87964	N	N	15	N	N
50	20230622	100629	57	100.00	KOSDAQ	제약	N	N	N	N	N	20500	1480	2	7.78	1251157310	62896	179.31	19010	20500	19000	24700	13320	19020	19892.49	0.49	0	14034	19360	19190	19070	18900	18780	19130	18840	89	5690	500	12930	50	1	17827259	3655	250.00	6.41	12	0.35	82.00	3197.00	23850	20230308	-14.05	9730	20221101	110.69	23850	-14.05	20230308	12800	60.16	20230103	23850	-14.05	20230308	9730	110.69	20221101	0.99	N	216080	500	89 억	87964	N	N	15	N	N
51	20230622	090359	57	100.00	KOSDAQ	제약	N	N	N	N	N	19110	90	2	0.47	8895060	467	1.33	19010	19110	19000	24700	13320	19020	19047.30	0.49	0	-78	19360	19190	19070	18900	18780	19130	18840	89	5690	500	12930	10	1	17827259	3407	233.05	5.98	12	0.00	82.00	3197.00	23850	20230308	-19.87	9730	20221101	96.40	23850	-19.87	20230308	12800	49.30	20230103	23850	-19.87	20230308	9730	96.40	20221101	0.99	N	216080	500	89 억	87964	N	N	15	N	N
52	20230621	160927	57	100.00	KOSDAQ	제약	N	N	N	N	N	19020	-210	5	-1.09	667365640	35074	185.44	19240	19240	18950	24950	13470	19230	19027.36	0.49	0	-208	19403	19316	19153	19066	18903	19360	19110	89	5740	500	13070	10	1	17827259	3391	231.95	5.95	12	0.20	82.00	3197.00	23850	20230308	-20.25	9730	20221101	95.48	23850	-20.25	20230308	12800	48.59	20230103	23850	-20.25	20230308	9730	95.48	20221101	0.97	N	216080	500	89 억	87871	N	N	15	N	N
53	20230621	150456	57	100.00	KOSDAQ	제약	N	N	N	N	N	19140	-90	5	-0.47	661920090	34788	183.93	19240	19240	18950	24950	13470	19230	19027.25	0.49	0	-144	19403	19316	19153	19066	18903	19360	19110	89	5740	500	13070	10	1	17827259	3412	233.41	5.99	12	0.20	82.00	3197.00	23850	20230308	-19.75	9730	20221101	96.71	23850	-19.75	20230308	12800	49.53	20230103	23850	-19.75	20230308	9730	96.71	20221101	0.97	N	216080	500	89 억	87871	N	N	4	N	N
54	20230621	140231	57	100.00	KOSDAQ	제약	N	N	N	N	N	19040	-190	5	-0.99	474620380	24938	131.85	19240	19240	18960	24950	13470	19230	19032.01	0.49	0	-511	19403	19316	19153	19066	18903	19360	19110	89	5740	500	13070	10	1	17827259	3394	232.20	5.96	12	0.14	82.00	3197.00	23850	20230308	-20.17	9730	20221101	95.68	23850	-20.17	20230308	12800	48.75	20230103	23850	-20.17	20230308	9730	95.68	20221101	0.97	N	216080	500	89 억	87871	N	N	4	N	N
55	20230621	130855	57	100.00	KOSDAQ	제약	N	N	N	N	N	19060	-170	5	-0.88	395955790	20794	109.94	19240	19240	18960	24950	13470	19230	19041.83	0.49	0	161	19403	19316	19153	19066	18903	19360	19110	89	5740	500	13070	10	1	17827259	3398	232.44	5.96	12	0.12	82.00	3197.00	23850	20230308	-20.08	9730	20221101	95.89	23850	-20.08	20230308	12800	48.91	20230103	23850	-20.08	20230308	9730	95.89	20221101	0.97	N	216080	500	89 억	87871	N	N	4	N	N
56	20230621	120222	57	100.00	KOSDAQ	제약	N	N	N	N	N	19030	-200	5	-1.04	283795110	14886	78.70	19240	19240	19000	24950	13470	19230	19064.56	0.49	0	280	19403	19316	19153	19066	18903	19360	19110	89	5740	500	13070	10	1	17827259	3393	232.07	5.95	12	0.08	82.00	3197.00	23850	20230308	-20.21	9730	20221101	95.58	23850	-20.21	20230308	12800	48.67	20230103	23850	-20.21	20230308	9730	95.58	20221101	0.97	N	216080	500	89 억	87871	N	N	4	N	N
57	20230621	110214	57	100.00	KOSDAQ	제약	N	N	N	N	N	19030	-200	5	-1.04	233632920	12252	64.78	19240	19240	19000	24950	13470	19230	19068.96	0.49	0	697	19403	19316	19153	19066	18903	19360	19110	89	5740	500	13070	10	1	17827259	3393	232.07	5.95	12	0.07	82.00	3197.00	23850	20230308	-20.21	9730	20221101	95.58	23850	-20.21	20230308	12800	48.67	20230103	23850	-20.21	20230308	9730	95.58	20221101	0.97	N	216080	500	89 억	87871	N	N	4	N	N
58	20230621	100838	57	100.00	KOSDAQ	제약	N	N	N	N	N	19060	-170	5	-0.88	135168390	7076	37.41	19240	19240	19010	24950	13470	19230	19102.37	0.49	0	448	19403	19316	19153	19066	18903	19360	19110	89	5740	500	13070	10	1	17827259	3398	232.44	5.96	12	0.04	82.00	3197.00	23850	20230308	-20.08	9730	20221101	95.89	23850	-20.08	20230308	12800	48.91	20230103	23850	-20.08	20230308	9730	95.89	20221101	0.97	N	216080	500	89 억	87871	N	N	4	N	N
59	20230621	090651	57	100.00	KOSDAQ	제약	N	N	N	N	N	19230	0	3	0.00	9740720	507	2.68	19240	19240	19200	24950	13470	19230	19212.47	0.49	0	-402	19403	19316	19153	19066	18903	19360	19110	89	5740	500	13070	10	1	17827259	3428	234.51	6.02	12	0.00	82.00	3197.00	23850	20230308	-19.37	9730	20221101	97.64	23850	-19.37	20230308	12800	50.23	20230103	23850	-19.37	20230308	9730	97.64	20221101	0.97	N	216080	500	89 억	87871	N	N	4	N	N
60	20230620	160901	57	100.00	KOSDAQ	제약	N	N	N	N	N	19230	160	2	0.84	355326830	18574	106.16	19010	19240	18990	24750	13350	19070	19129.84	0.49	0	-306	19596	19332	19166	18902	18736	19250	18820	89	5700	500	12960	10	1	17827259	3428	234.51	6.02	12	0.10	82.00	3197.00	23850	20230308	-19.37	9730	20221101	97.64	23850	-19.37	20230308	12800	50.23	20230103	23850	-19.37	20230308	9730	97.64	20221101	0.97	N	216080	500	89 억	88177	N	N	4	N	N
61	20230620	150123	57	100.00	KOSDAQ	제약	N	N	N	N	N	19200	130	2	0.68	325204750	17007	97.21	19010	19240	18990	24750	13350	19070	19121.82	0.49	0	-215	19596	19332	19166	18902	18736	19250	18820	89	5700	500	12960	10	1	17827259	3423	234.15	6.01	12	0.10	82.00	3197.00	23850	20230308	-19.50	9730	20221101	97.33	23850	-19.50	20230308	12800	50.00	20230103	23850	-19.50	20230308	9730	97.33	20221101	0.97	N	216080	500	89 억	88177	N	N	6	N	N
62	20230620	140310	57	100.00	KOSDAQ	제약	N	N	N	N	N	19100	30	2	0.16	254876010	13328	76.18	19010	19240	18990	24750	13350	19070	19123.35	0.49	0	-247	19596	19332	19166	18902	18736	19250	18820	89	5700	500	12960	10	1	17827259	3405	232.93	5.97	12	0.07	82.00	3197.00	23850	20230308	-19.92	9730	20221101	96.30	23850	-19.92	20230308	12800	49.22	20230103	23850	-19.92	20230308	9730	96.30	20221101	0.97	N	216080	500	89 억	88177	N	N	6	N	N
63	20230620	130316	57	100.00	KOSDAQ	제약	N	N	N	N	N	19150	80	2	0.42	202311810	10576	60.45	19010	19240	18990	24750	13350	19070	19129.33	0.49	0	-601	19596	19332	19166	18902	18736	19250	18820	89	5700	500	12960	10	1	17827259	3414	233.54	5.99	12	0.06	82.00	3197.00	23850	20230308	-19.71	9730	20221101	96.81	23850	-19.71	20230308	12800	49.61	20230103	23850	-19.71	20230308	9730	96.81	20221101	0.97	N	216080	500	89 억	88177	N	N	6	N	N
64	20230620	120628	57	100.00	KOSDAQ	제약	N	N	N	N	N	19090	20	2	0.10	187539440	9803	56.03	19010	19240	18990	24750	13350	19070	19130.82	0.49	0	-324	19596	19332	19166	18902	18736	19250	18820	89	5700	500	12960	10	1	17827259	3403	232.80	5.97	12	0.05	82.00	3197.00	23850	20230308	-19.96	9730	20221101	96.20	23850	-19.96	20230308	12800	49.14	20230103	23850	-19.96	20230308	9730	96.20	20221101	0.97	N	216080	500	89 억	88177	N	N	6	N	N
65	20230620	110601	57	100.00	KOSDAQ	제약	N	N	N	N	N	19200	130	2	0.68	167630390	8761	50.07	19010	19240	18990	24750	13350	19070	19133.71	0.49	0	-728	19596	19332	19166	18902	18736	19250	18820	89	5700	500	12960	10	1	17827259	3423	234.15	6.01	12	0.05	82.00	3197.00	23850	20230308	-19.50	9730	20221101	97.33	23850	-19.50	20230308	12800	50.00	20230103	23850	-19.50	20230308	9730	97.33	20221101	0.97	N	216080	500	89 억	88177	N	N	6	N	N
66	20230620	100245	57	100.00	KOSDAQ	제약	N	N	N	N	N	19150	80	2	0.42	115950400	6071	34.70	19010	19210	18990	24750	13350	19070	19099.06	0.49	0	-680	19596	19332	19166	18902	18736	19250	18820	89	5700	500	12960	10	1	17827259	3414	233.54	5.99	12	0.03	82.00	3197.00	23850	20230308	-19.71	9730	20221101	96.81	23850	-19.71	20230308	12800	49.61	20230103	23850	-19.71	20230308	9730	96.81	20221101	0.97	N	216080	500	89 억	88177	N	N	6	N	N
67	20230620	090724	57	100.00	KOSDAQ	제약	N	N	N	N	N	19010	-60	5	-0.31	21290540	1120	6.40	19010	19070	19000	24750	13350	19070	19009.41	0.49	0	-1040	19596	19332	19166	18902	18736	19250	18820	89	5700	500	12960	10	1	17827259	3389	231.83	5.95	12	0.01	82.00	3197.00	23850	20230308	-20.29	9730	20221101	95.38	23850	-20.29	20230308	12800	48.52	20230103	23850	-20.29	20230308	9730	95.38	20221101	0.97	N	216080	500	89 억	88177	N	N	6	N	N
68	20230619	160439	57	100.00	KOSDAQ	제약	N	N	N	N	N	19070	-150	5	-0.78	334236690	17496	52.00	19430	19430	19000	24950	13460	19220	19103.69	0.50	0	-1160	19873	19546	19173	18846	18473	19710	19010	89	5745	500	13060	10	1	17827259	3400	232.56	5.96	12	0.10	82.00	3197.00	23850	20230308	-20.04	9730	20221101	95.99	23850	-20.04	20230308	12800	48.98	20230103	23850	-20.04	20230308	9730	95.99	20221101	0.97	N	216080	500	89 억	89337	N	N	6	N	N
69	20230619	150851	57	100.00	KOSDAQ	제약	N	N	N	N	N	19140	-80	5	-0.42	324069760	16964	50.42	19430	19430	19000	24950	13460	19220	19103.38	0.50	0	-1021	19873	19546	19173	18846	18473	19710	19010	89	5745	500	13060	10	1	17827259	3412	233.41	5.99	12	0.10	82.00	3197.00	23850	20230308	-19.75	9730	20221101	96.71	23850	-19.75	20230308	12800	49.53	20230103	23850	-19.75	20230308	9730	96.71	20221101	0.97	N	216080	500	89 억	89337	N	N	36	N	N
70	20230619	140423	57	100.00	KOSDAQ	제약	N	N	N	N	N	19160	-60	5	-0.31	279234940	14614	43.43	19430	19430	19000	24950	13460	19220	19107.36	0.50	0	-993	19873	19546	19173	18846	18473	19710	19010	89	5745	500	13060	10	1	17827259	3416	233.66	5.99	12	0.08	82.00	3197.00	23850	20230308	-19.66	9730	20221101	96.92	23850	-19.66	20230308	12800	49.69	20230103	23850	-19.66	20230308	9730	96.92	20221101	0.97	N	216080	500	89 억	89337	N	N	36	N	N
71	20230619	130758	57	100.00	KOSDAQ	제약	N	N	N	N	N	19110	-110	5	-0.57	232701250	12177	36.19	19430	19430	19000	24950	13460	19220	19109.90	0.50	0	-1260	19873	19546	19173	18846	18473	19710	19010	89	5745	500	13060	10	1	17827259	3407	233.05	5.98	12	0.07	82.00	3197.00	23850	20230308	-19.87	9730	20221101	96.40	23850	-19.87	20230308	12800	49.30	20230103	23850	-19.87	20230308	9730	96.40	20221101	0.97	N	216080	500	89 억	89337	N	N	36	N	N
72	20230619	120230	57	100.00	KOSDAQ	제약	N	N	N	N	N	19190	-30	5	-0.16	196694540	10298	30.61	19430	19430	19000	24950	13460	19220	19100.27	0.50	0	-1246	19873	19546	19173	18846	18473	19710	19010	89	5745	500	13060	10	1	17827259	3421	234.02	6.00	12	0.06	82.00	3197.00	23850	20230308	-19.54	9730	20221101	97.23	23850	-19.54	20230308	12800	49.92	20230103	23850	-19.54	20230308	9730	97.23	20221101	0.97	N	216080	500	89 억	89337	N	N	36	N	N
73	20230619	110825	57	100.00	KOSDAQ	제약	N	N	N	N	N	19280	60	2	0.31	157170280	8232	24.47	19430	19430	19000	24950	13460	19220	19092.60	0.50	0	-1220	19873	19546	19173	18846	18473	19710	19010	89	5745	500	13060	10	1	17827259	3437	235.12	6.03	12	0.05	82.00	3197.00	23850	20230308	-19.16	9730	20221101	98.15	23850	-19.16	20230308	12800	50.63	20230103	23850	-19.16	20230308	9730	98.15	20221101	0.97	N	216080	500	89 억	89337	N	N	36	N	N
74	20230619	100739	57	100.00	KOSDAQ	제약	N	N	N	N	N	19150	-70	5	-0.36	106601330	5597	16.63	19430	19430	19000	24950	13460	19220	19046.16	0.50	0	-1167	19873	19546	19173	18846	18473	19710	19010	89	5745	500	13060	10	1	17827259	3414	233.54	5.99	12	0.03	82.00	3197.00	23850	20230308	-19.71	9730	20221101	96.81	23850	-19.71	20230308	12800	49.61	20230103	23850	-19.71	20230308	9730	96.81	20221101	0.97	N	216080	500	89 억	89337	N	N	36	N	N
75	20230619	091022	57	100.00	KOSDAQ	제약	N	N	N	N	N	19030	-190	5	-0.99	30468720	1599	4.75	19430	19430	19020	24950	13460	19220	19054.86	0.50	0	8	19873	19546	19173	18846	18473	19710	19010	89	5745	500	13060	10	1	17827259	3393	232.07	5.95	12	0.01	82.00	3197.00	23850	20230308	-20.21	9730	20221101	95.58	23850	-20.21	20230308	12800	48.67	20230103	23850	-20.21	20230308	9730	95.58	20221101	0.97	N	216080	500	89 억	89337	N	N	36	N	N
76	20230616	160225	57	100.00	KOSDAQ	제약	N	N	N	N	N	19220	430	2	2.29	645201430	33563	175.68	18800	19500	18800	24400	13160	18790	19223.59	0.48	0	3898	19196	18992	18876	18672	18556	18935	18615	89	5620	500	12770	10	1	17827259	3426	234.39	6.01	12	0.19	82.00	3197.00	23850	20230308	-19.41	9730	20221101	97.53	23850	-19.41	20230308	12800	50.16	20230103	23850	-19.41	20230308	9730	97.53	20221101	0.95	N	216080	500	89 억	85375	N	N	36	N	N
77	20230616	151018	57	100.00	KOSDAQ	제약	N	N	N	N	N	19220	430	2	2.29	629372080	32738	171.36	18800	19500	18800	24400	13160	18790	19224.51	0.48	0	3968	19196	18992	18876	18672	18556	18935	18615	89	5620	500	12770	10	1	17827259	3426	234.39	6.01	12	0.18	82.00	3197.00	23850	20230308	-19.41	9730	20221101	97.53	23850	-19.41	20230308	12800	50.16	20230103	23850	-19.41	20230308	9730	97.53	20221101	0.95	N	216080	500	89 억	85375	N	N	0	N	N
78	20230616	140656	57	100.00	KOSDAQ	제약	N	N	N	N	N	19010	220	2	1.17	587516740	30544	159.87	18800	19500	18800	24400	13160	18790	19235.09	0.48	0	3764	19196	18992	18876	18672	18556	18935	18615	89	5620	500	12770	10	1	17827259	3389	231.83	5.95	12	0.17	82.00	3197.00	23850	20230308	-20.29	9730	20221101	95.38	23850	-20.29	20230308	12800	48.52	20230103	23850	-20.29	20230308	9730	95.38	20221101	0.95	N	216080	500	89 억	85375	N	N	0	N	N
79	20230616	130816	57	100.00	KOSDAQ	제약	N	N	N	N	N	19280	490	2	2.61	534236650	27761	145.31	18800	19500	18800	24400	13160	18790	19244.14	0.48	0	4316	19196	18992	18876	18672	18556	18935	18615	89	5620	500	12770	10	1	17827259	3437	235.12	6.03	12	0.16	82.00	3197.00	23850	20230308	-19.16	9730	20221101	98.15	23850	-19.16	20230308	12800	50.63	20230103	23850	-19.16	20230308	9730	98.15	20221101	0.95	N	216080	500	89 억	85375	N	N	0	N	N
80	20230616	120813	57	100.00	KOSDAQ	제약	N	N	N	N	N	19290	500	2	2.66	490409300	25483	133.38	18800	19500	18800	24400	13160	18790	19244.57	0.48	0	4517	19196	18992	18876	18672	18556	18935	18615	89	5620	500	12770	10	1	17827259	3439	235.24	6.03	12	0.14	82.00	3197.00	23850	20230308	-19.12	9730	20221101	98.25	23850	-19.12	20230308	12800	50.70	20230103	23850	-19.12	20230308	9730	98.25	20221101	0.95	N	216080	500	89 억	85375	N	N	0	N	N
81	20230616	110812	57	100.00	KOSDAQ	제약	N	N	N	N	N	19360	570	2	3.03	445988050	23184	121.35	18800	19500	18800	24400	13160	18790	19236.89	0.48	0	4809	19196	18992	18876	18672	18556	18935	18615	89	5620	500	12770	10	1	17827259	3451	236.10	6.06	12	0.13	82.00	3197.00	23850	20230308	-18.83	9730	20221101	98.97	23850	-18.83	20230308	12800	51.25	20230103	23850	-18.83	20230308	9730	98.97	20221101	0.95	N	216080	500	89 억	85375	N	N	0	N	N
82	20230616	100436	57	100.00	KOSDAQ	제약	N	N	N	N	N	19260	470	2	2.50	325890390	16965	88.80	18800	19500	18800	24400	13160	18790	19209.57	0.48	0	4162	19196	18992	18876	18672	18556	18935	18615	89	5620	500	12770	10	1	17827259	3434	234.88	6.02	12	0.10	82.00	3197.00	23850	20230308	-19.25	9730	20221101	97.94	23850	-19.25	20230308	12800	50.47	20230103	23850	-19.25	20230308	9730	97.94	20221101	0.95	N	216080	500	89 억	85375	N	N	0	N	N
83	20230616	090112	57	100.00	KOSDAQ	제약	N	N	N	N	N	18800	10	2	0.05	206800	11	0.06	18800	18800	18800	24400	13160	18790	18800.00	0.48	0	-1	19196	18992	18876	18672	18556	18935	18615	89	5620	500	12770	10	1	17827259	3352	229.27	5.88	12	0.00	82.00	3197.00	23850	20230308	-21.17	9730	20221101	93.22	23850	-21.17	20230308	12800	46.88	20230103	23850	-21.17	20230308	9730	93.22	20221101	0.95	N	216080	500	89 억	85375	N	N	0	N	N
84	20230615	150218	57	100.00	KOSDAQ	제약	N	N	N	N	N	18830	0	3	0.00	305875500	16242	63.78	18870	19080	18760	24450	13190	18830	18832.38	0.50	0	-3368	19183	19006	18863	18686	18543	18935	18615	89	5630	500	12800	10	1	17827259	3357	229.63	5.89	12	0.09	82.00	3197.00	23850	20230308	-21.05	9730	20221101	93.53	23850	-21.05	20230308	12800	47.11	20230103	23850	-21.05	20230308	9730	93.53	20221101	0.95	N	216080	500	89 억	89146	N	N	0	N	N
85	20230615	140323	57	100.00	KOSDAQ	제약	N	N	N	N	N	18870	40	2	0.21	257608280	13684	53.74	18870	19080	18760	24450	13190	18830	18825.51	0.50	0	-3222	19183	19006	18863	18686	18543	18935	18615	89	5630	500	12800	10	1	17827259	3364	230.12	5.90	12	0.08	82.00	3197.00	23850	20230308	-20.88	9730	20221101	93.94	23850	-20.88	20230308	12800	47.42	20230103	23850	-20.88	20230308	9730	93.94	20221101	0.95	N	216080	500	89 억	89146	N	N	0	N	N
86	20230615	131011	57	100.00	KOSDAQ	제약	N	N	N	N	N	18820	-10	5	-0.05	234128700	12438	48.85	18870	19080	18760	24450	13190	18830	18823.66	0.50	0	-3168	19183	19006	18863	18686	18543	18935	18615	89	5630	500	12800	10	1	17827259	3355	229.51	5.89	12	0.07	82.00	3197.00	23850	20230308	-21.09	9730	20221101	93.42	23850	-21.09	20230308	12800	47.03	20230103	23850	-21.09	20230308	9730	93.42	20221101	0.95	N	216080	500	89 억	89146	N	N	0	N	N
87	20230615	120414	57	100.00	KOSDAQ	제약	N	N	N	N	N	18870	40	2	0.21	215185820	11432	44.89	18870	19080	18760	24450	13190	18830	18823.11	0.50	0	-3145	19183	19006	18863	18686	18543	18935	18615	89	5630	500	12800	10	1	17827259	3364	230.12	5.90	12	0.06	82.00	3197.00	23850	20230308	-20.88	9730	20221101	93.94	23850	-20.88	20230308	12800	47.42	20230103	23850	-20.88	20230308	9730	93.94	20221101	0.95	N	216080	500	89 억	89146	N	N	0	N	N
88	20230615	110437	57	100.00	KOSDAQ	제약	N	N	N	N	N	18910	80	2	0.42	158573650	8421	33.07	18870	19080	18770	24450	13190	18830	18830.74	0.50	0	-2628	19183	19006	18863	18686	18543	18935	18615	89	5630	500	12800	10	1	17827259	3371	230.61	5.91	12	0.05	82.00	3197.00	23850	20230308	-20.71	9730	20221101	94.35	23850	-20.71	20230308	12800	47.73	20230103	23850	-20.71	20230308	9730	94.35	20221101	0.95	N	216080	500	89 억	89146	N	N	0	N	N
89	20230611	184847	57	100.00	KOSDAQ	제약	N	N	N	N	N	18850	-700	5	-3.58	3066628610	162178	492.15	19550	19750	18500	25400	13690	19550	18909.30	0.51	-13532	-13812	20116	19832	19626	19342	19136	19730	19240	89	5855	500	13290	10	1	17827259	3360	229.88	5.90	12	0.91	82.00	3197.00	23850	20230308	-20.96	9730	20221101	93.73	23850	-20.96	20230308	12800	47.27	20230103	23850	-20.96	20230308	9730	93.73	20221101	0.99	N	216080	500	89 억	91539	N	N	12	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History