KissMeData/246710/price/prices-20230601.csv at fa98fc3c7de98d10e7d70d07a3ca116385687d9d

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	160932	57	100.00	KOSDAQ	제약	N	N	N	N	N	12800	-60	5	-0.47	693826310	54491	118.45	12790	12980	12590	16710	9010	12860	12732.61	3.35	0	-4608	13226	13042	12896	12712	12566	12970	12640	106	3850	500	9000	10	1	21199418	2714	-26.23	6.91	12	0.26	-488.00	1853.00	22500	20220810	-43.11	10850	20230103	17.97	17440	-26.61	20230308	10850	17.97	20230103	22500	-43.11	20220810	10850	17.97	20230103	0.48	N	246710	500	105 억	709668	N	N	48	N	N
3	20230630	150933	57	100.00	KOSDAQ	제약	N	N	N	N	N	12810	-50	5	-0.39	659675020	51823	112.65	12790	12980	12590	16710	9010	12860	12729.39	3.35	0	-4479	13226	13042	12896	12712	12566	12970	12640	106	3850	500	9000	10	1	21199418	2716	-26.25	6.91	12	0.24	-488.00	1853.00	22500	20220810	-43.07	10850	20230103	18.06	17440	-26.55	20230308	10850	18.06	20230103	22500	-43.07	20220810	10850	18.06	20230103	0.48	N	246710	500	105 억	709668	N	N	0	N	N
4	20230630	140931	57	100.00	KOSDAQ	제약	N	N	N	N	N	12730	-130	5	-1.01	617206930	48508	105.44	12790	12980	12590	16710	9010	12860	12723.82	3.35	0	-3814	13226	13042	12896	12712	12566	12970	12640	106	3850	500	9000	10	1	21199418	2699	-26.09	6.87	12	0.23	-488.00	1853.00	22500	20220810	-43.42	10850	20230103	17.33	17440	-27.01	20230308	10850	17.33	20230103	22500	-43.42	20220810	10850	17.33	20230103	0.48	N	246710	500	105 억	709668	N	N	0	N	N
5	20230630	130931	57	100.00	KOSDAQ	제약	N	N	N	N	N	12700	-160	5	-1.24	470559960	37041	80.52	12790	12980	12590	16710	9010	12860	12703.76	3.35	0	-1018	13226	13042	12896	12712	12566	12970	12640	106	3850	500	9000	10	1	21199418	2692	-26.02	6.85	12	0.17	-488.00	1853.00	22500	20220810	-43.56	10850	20230103	17.05	17440	-27.18	20230308	10850	17.05	20230103	22500	-43.56	20220810	10850	17.05	20230103	0.48	N	246710	500	105 억	709668	N	N	0	N	N
6	20230630	120928	57	100.00	KOSDAQ	제약	N	N	N	N	N	12670	-190	5	-1.48	426761810	33587	73.01	12790	12980	12590	16710	9010	12860	12706.16	3.35	0	-743	13226	13042	12896	12712	12566	12970	12640	106	3850	500	9000	10	1	21199418	2686	-25.96	6.84	12	0.16	-488.00	1853.00	22500	20220810	-43.69	10850	20230103	16.77	17440	-27.35	20230308	10850	16.77	20230103	22500	-43.69	20220810	10850	16.77	20230103	0.48	N	246710	500	105 억	709668	N	N	0	N	N
7	20230630	110929	57	100.00	KOSDAQ	제약	N	N	N	N	N	12750	-110	5	-0.86	353053070	27775	60.37	12790	12980	12590	16710	9010	12860	12711.18	3.35	0	-450	13226	13042	12896	12712	12566	12970	12640	106	3850	500	9000	10	1	21199418	2703	-26.13	6.88	12	0.13	-488.00	1853.00	22500	20220810	-43.33	10850	20230103	17.51	17440	-26.89	20230308	10850	17.51	20230103	22500	-43.33	20220810	10850	17.51	20230103	0.48	N	246710	500	105 억	709668	N	N	0	N	N
8	20230630	100931	57	100.00	KOSDAQ	제약	N	N	N	N	N	12720	-140	5	-1.09	225808010	17748	38.58	12790	12980	12590	16710	9010	12860	12723.01	3.35	0	-1672	13226	13042	12896	12712	12566	12970	12640	106	3850	500	9000	10	1	21199418	2697	-26.07	6.86	12	0.08	-488.00	1853.00	22500	20220810	-43.47	10850	20230103	17.24	17440	-27.06	20230308	10850	17.24	20230103	22500	-43.47	20220810	10850	17.24	20230103	0.48	N	246710	500	105 억	709668	N	N	0	N	N
9	20230630	090932	57	100.00	KOSDAQ	제약	N	N	N	N	N	12870	10	2	0.08	26743880	2085	4.53	12790	12980	12790	16710	9010	12860	12826.80	3.35	0	-76	13226	13042	12896	12712	12566	12970	12640	106	3850	500	9000	10	1	21199418	2728	-26.37	6.95	12	0.01	-488.00	1853.00	22500	20220810	-42.80	10850	20230103	18.62	17440	-26.20	20230308	10850	18.62	20230103	22500	-42.80	20220810	10850	18.62	20230103	0.48	N	246710	500	105 억	709668	N	N	0	N	N
10	20230629	160925	57	100.00	KOSDAQ	제약	N	N	N	N	N	12860	-260	5	-1.98	593899660	46003	92.14	13030	13080	12750	17050	9190	13120	12910.04	3.38	0	-7643	13793	13456	13263	12926	12733	13360	12830	106	3930	500	9180	10	1	21199418	2726	-26.35	6.94	12	0.22	-488.00	1853.00	22500	20220810	-42.84	10850	20230103	18.53	17440	-26.26	20230308	10850	18.53	20230103	22500	-42.84	20220810	10850	18.53	20230103	0.48	N	246710	500	105 억	717311	N	N	1	N	N
11	20230629	150927	57	100.00	KOSDAQ	제약	N	N	N	N	N	12800	-320	5	-2.44	578252420	44782	89.69	13030	13080	12750	17050	9190	13120	12912.61	3.38	0	-7973	13793	13456	13263	12926	12733	13360	12830	106	3930	500	9180	10	1	21199418	2714	-26.23	6.91	12	0.21	-488.00	1853.00	22500	20220810	-43.11	10850	20230103	17.97	17440	-26.61	20230308	10850	17.97	20230103	22500	-43.11	20220810	10850	17.97	20230103	0.48	N	246710	500	105 억	717311	N	N	1	N	N
12	20230629	140924	57	100.00	KOSDAQ	제약	N	N	N	N	N	12870	-250	5	-1.91	420145900	32455	65.00	13030	13080	12850	17050	9190	13120	12945.49	3.38	0	-7171	13793	13456	13263	12926	12733	13360	12830	106	3930	500	9180	10	1	21199418	2728	-26.37	6.95	12	0.15	-488.00	1853.00	22500	20220810	-42.80	10850	20230103	18.62	17440	-26.20	20230308	10850	18.62	20230103	22500	-42.80	20220810	10850	18.62	20230103	0.48	N	246710	500	105 억	717311	N	N	1	N	N
13	20230629	130923	57	100.00	KOSDAQ	제약	N	N	N	N	N	12930	-190	5	-1.45	366362980	28279	56.64	13030	13080	12880	17050	9190	13120	12955.30	3.38	0	-5325	13793	13456	13263	12926	12733	13360	12830	106	3930	500	9180	10	1	21199418	2741	-26.50	6.98	12	0.13	-488.00	1853.00	22500	20220810	-42.53	10850	20230103	19.17	17440	-25.86	20230308	10850	19.17	20230103	22500	-42.53	20220810	10850	19.17	20230103	0.48	N	246710	500	105 억	717311	N	N	1	N	N
14	20230629	120926	57	100.00	KOSDAQ	제약	N	N	N	N	N	12910	-210	5	-1.60	300587720	23177	46.42	13030	13080	12880	17050	9190	13120	12969.22	3.38	0	-6600	13793	13456	13263	12926	12733	13360	12830	106	3930	500	9180	10	1	21199418	2737	-26.45	6.97	12	0.11	-488.00	1853.00	22500	20220810	-42.62	10850	20230103	18.99	17440	-25.97	20230308	10850	18.99	20230103	22500	-42.62	20220810	10850	18.99	20230103	0.48	N	246710	500	105 억	717311	N	N	1	N	N
15	20230629	110928	57	100.00	KOSDAQ	제약	N	N	N	N	N	12890	-230	5	-1.75	260368500	20063	40.18	13030	13080	12890	17050	9190	13120	12977.55	3.38	0	-5299	13793	13456	13263	12926	12733	13360	12830	106	3930	500	9180	10	1	21199418	2733	-26.41	6.96	12	0.09	-488.00	1853.00	22500	20220810	-42.71	10850	20230103	18.80	17440	-26.09	20230308	10850	18.80	20230103	22500	-42.71	20220810	10850	18.80	20230103	0.48	N	246710	500	105 억	717311	N	N	1	N	N
16	20230629	100930	57	100.00	KOSDAQ	제약	N	N	N	N	N	13040	-80	5	-0.61	188045010	14476	28.99	13030	13080	12900	17050	9190	13120	12990.12	3.38	0	-2467	13793	13456	13263	12926	12733	13360	12830	106	3930	500	9180	10	1	21199418	2764	-26.72	7.04	12	0.07	-488.00	1853.00	22500	20220810	-42.04	10850	20230103	20.18	17440	-25.23	20230308	10850	20.18	20230103	22500	-42.04	20220810	10850	20.18	20230103	0.48	N	246710	500	105 억	717311	N	N	1	N	N
17	20230629	090838	57	100.00	KOSDAQ	제약	N	N	N	N	N	13040	-80	5	-0.61	33233220	2548	5.10	13030	13080	13030	17050	9190	13120	13042.86	3.38	0	-1746	13793	13456	13263	12926	12733	13360	12830	106	3930	500	9180	10	1	21199418	2764	-26.72	7.04	12	0.01	-488.00	1853.00	22500	20220810	-42.04	10850	20230103	20.18	17440	-25.23	20230308	10850	20.18	20230103	22500	-42.04	20220810	10850	20.18	20230103	0.48	N	246710	500	105 억	717311	N	N	1	N	N
18	20230628	160914	57	100.00	KOSDAQ	제약	N	N	N	N	N	13120	-180	5	-1.35	659203540	49757	129.09	13260	13600	13070	17290	9310	13300	13248.46	3.40	0	-4277	13613	13456	13333	13176	13053	13395	13115	106	3990	500	9310	10	1	21199418	2781	-26.89	7.08	12	0.23	-488.00	1853.00	22500	20220810	-41.69	10850	20230103	20.92	17440	-24.77	20230308	10850	20.92	20230103	22500	-41.69	20220810	10850	20.92	20230103	0.47	N	246710	500	105 억	721588	N	N	1	N	N
19	20230628	150921	57	100.00	KOSDAQ	제약	N	N	N	N	N	13160	-140	5	-1.05	641378390	48398	125.56	13260	13600	13070	17290	9310	13300	13252.17	3.40	0	-3987	13613	13456	13333	13176	13053	13395	13115	106	3990	500	9310	10	1	21199418	2790	-26.97	7.10	12	0.23	-488.00	1853.00	22500	20220810	-41.51	10850	20230103	21.29	17440	-24.54	20230308	10850	21.29	20230103	22500	-41.51	20220810	10850	21.29	20230103	0.47	N	246710	500	105 억	721588	N	N	1	N	N
20	20230628	140920	57	100.00	KOSDAQ	제약	N	N	N	N	N	13170	-130	5	-0.98	568345670	42830	111.12	13260	13600	13070	17290	9310	13300	13269.80	3.40	0	-3086	13613	13456	13333	13176	13053	13395	13115	106	3990	500	9310	10	1	21199418	2792	-26.99	7.11	12	0.20	-488.00	1853.00	22500	20220810	-41.47	10850	20230103	21.38	17440	-24.48	20230308	10850	21.38	20230103	22500	-41.47	20220810	10850	21.38	20230103	0.47	N	246710	500	105 억	721588	N	N	1	N	N
21	20230628	130920	57	100.00	KOSDAQ	제약	N	N	N	N	N	13150	-150	5	-1.13	542489370	40868	106.03	13260	13600	13070	17290	9310	13300	13274.18	3.40	0	-2935	13613	13456	13333	13176	13053	13395	13115	106	3990	500	9310	10	1	21199418	2788	-26.95	7.10	12	0.19	-488.00	1853.00	22500	20220810	-41.56	10850	20230103	21.20	17440	-24.60	20230308	10850	21.20	20230103	22500	-41.56	20220810	10850	21.20	20230103	0.47	N	246710	500	105 억	721588	N	N	1	N	N
22	20230628	120932	57	100.00	KOSDAQ	제약	N	N	N	N	N	13090	-210	5	-1.58	453864650	34105	88.48	13260	13600	13080	17290	9310	13300	13307.86	3.40	0	-3258	13613	13456	13333	13176	13053	13395	13115	106	3990	500	9310	10	1	21199418	2775	-26.82	7.06	12	0.16	-488.00	1853.00	22500	20220810	-41.82	10850	20230103	20.65	17440	-24.94	20230308	10850	20.65	20230103	22500	-41.82	20220810	10850	20.65	20230103	0.47	N	246710	500	105 억	721588	N	N	1	N	N
23	20230628	110927	57	100.00	KOSDAQ	제약	N	N	N	N	N	13210	-90	5	-0.68	326678670	24436	63.40	13260	13600	13210	17290	9310	13300	13368.75	3.40	0	-581	13613	13456	13333	13176	13053	13395	13115	106	3990	500	9310	10	1	21199418	2800	-27.07	7.13	12	0.12	-488.00	1853.00	22500	20220810	-41.29	10850	20230103	21.75	17440	-24.25	20230308	10850	21.75	20230103	22500	-41.29	20220810	10850	21.75	20230103	0.47	N	246710	500	105 억	721588	N	N	1	N	N
24	20230628	100927	57	100.00	KOSDAQ	제약	N	N	N	N	N	13390	90	2	0.68	185766720	13841	35.91	13260	13600	13260	17290	9310	13300	13421.48	3.40	0	2150	13613	13456	13333	13176	13053	13395	13115	106	3990	500	9310	10	1	21199418	2839	-27.44	7.23	12	0.07	-488.00	1853.00	22500	20220810	-40.49	10850	20230103	23.41	17440	-23.22	20230308	10850	23.41	20230103	22500	-40.49	20220810	10850	23.41	20230103	0.47	N	246710	500	105 억	721588	N	N	1	N	N
25	20230628	090922	57	100.00	KOSDAQ	제약	N	N	N	N	N	13360	60	2	0.45	10889330	819	2.12	13260	13360	13260	17290	9310	13300	13295.89	3.40	0	118	13613	13456	13333	13176	13053	13395	13115	106	3990	500	9310	10	1	21199418	2832	-27.38	7.21	12	0.00	-488.00	1853.00	22500	20220810	-40.62	10850	20230103	23.13	17440	-23.39	20230308	10850	23.13	20230103	22500	-40.62	20220810	10850	23.13	20230103	0.47	N	246710	500	105 억	721588	N	N	1	N	N
26	20230627	160922	57	100.00	KOSDAQ	제약	N	N	N	N	N	13300	-150	5	-1.12	510186550	38349	19.63	13450	13490	13210	17480	9420	13450	13303.78	3.44	0	-6683	14370	13910	13280	12820	12190	14140	13050	106	4030	500	9410	10	1	21199418	2820	-27.25	7.18	12	0.18	-488.00	1853.00	22500	20220810	-40.89	10850	20230103	22.58	17440	-23.74	20230308	10850	22.58	20230103	22500	-40.89	20220810	10850	22.58	20230103	0.47	N	246710	500	105 억	729092	N	N	1	N	N
27	20230627	150929	57	100.00	KOSDAQ	제약	N	N	N	N	N	13260	-190	5	-1.41	498501010	37470	19.18	13450	13490	13210	17480	9420	13450	13304.00	3.44	0	-6615	14370	13910	13280	12820	12190	14140	13050	106	4030	500	9410	10	1	21199418	2811	-27.17	7.16	12	0.18	-488.00	1853.00	22500	20220810	-41.07	10850	20230103	22.21	17440	-23.97	20230308	10850	22.21	20230103	22500	-41.07	20220810	10850	22.21	20230103	0.47	N	246710	500	105 억	729092	N	N	0	N	N
28	20230627	140938	57	100.00	KOSDAQ	제약	N	N	N	N	N	13260	-190	5	-1.41	437345910	32861	16.82	13450	13490	13210	17480	9420	13450	13308.97	3.44	0	-6390	14370	13910	13280	12820	12190	14140	13050	106	4030	500	9410	10	1	21199418	2811	-27.17	7.16	12	0.16	-488.00	1853.00	22500	20220810	-41.07	10850	20230103	22.21	17440	-23.97	20230308	10850	22.21	20230103	22500	-41.07	20220810	10850	22.21	20230103	0.47	N	246710	500	105 억	729092	N	N	0	N	N
29	20230627	130936	57	100.00	KOSDAQ	제약	N	N	N	N	N	13330	-120	5	-0.89	330816390	24848	12.72	13450	13490	13210	17480	9420	13450	13313.60	3.44	0	-3601	14370	13910	13280	12820	12190	14140	13050	106	4030	500	9410	10	1	21199418	2826	-27.32	7.19	12	0.12	-488.00	1853.00	22500	20220810	-40.76	10850	20230103	22.86	17440	-23.57	20230308	10850	22.86	20230103	22500	-40.76	20220810	10850	22.86	20230103	0.47	N	246710	500	105 억	729092	N	N	0	N	N
30	20230627	120936	57	100.00	KOSDAQ	제약	N	N	N	N	N	13350	-100	5	-0.74	285585660	21450	10.98	13450	13490	13210	17480	9420	13450	13314.02	3.44	0	-3595	14370	13910	13280	12820	12190	14140	13050	106	4030	500	9410	10	1	21199418	2830	-27.36	7.20	12	0.10	-488.00	1853.00	22500	20220810	-40.67	10850	20230103	23.04	17440	-23.45	20230308	10850	23.04	20230103	22500	-40.67	20220810	10850	23.04	20230103	0.47	N	246710	500	105 억	729092	N	N	0	N	N
31	20230627	110945	57	100.00	KOSDAQ	제약	N	N	N	N	N	13460	10	2	0.07	257792820	19376	9.92	13450	13490	13210	17480	9420	13450	13304.75	3.44	0	-2922	14370	13910	13280	12820	12190	14140	13050	106	4030	500	9410	10	1	21199418	2853	-27.58	7.26	12	0.09	-488.00	1853.00	22500	20220810	-40.18	10850	20230103	24.06	17440	-22.82	20230308	10850	24.06	20230103	22500	-40.18	20220810	10850	24.06	20230103	0.47	N	246710	500	105 억	729092	N	N	0	N	N
32	20230627	100916	57	100.00	KOSDAQ	제약	N	N	N	N	N	13260	-190	5	-1.41	192527240	14480	7.41	13450	13460	13210	17480	9420	13450	13296.08	3.44	0	-3101	14370	13910	13280	12820	12190	14140	13050	106	4030	500	9410	10	1	21199418	2811	-27.17	7.16	12	0.07	-488.00	1853.00	22500	20220810	-41.07	10850	20230103	22.21	17440	-23.97	20230308	10850	22.21	20230103	22500	-41.07	20220810	10850	22.21	20230103	0.47	N	246710	500	105 억	729092	N	N	0	N	N
33	20230627	090921	57	100.00	KOSDAQ	제약	N	N	N	N	N	13270	-180	5	-1.34	45688350	3428	1.75	13450	13450	13270	17480	9420	13450	13327.99	3.44	0	-1020	14370	13910	13280	12820	12190	14140	13050	106	4030	500	9410	10	1	21199418	2813	-27.19	7.16	12	0.02	-488.00	1853.00	22500	20220810	-41.02	10850	20230103	22.30	17440	-23.91	20230308	10850	22.30	20230103	22500	-41.02	20220810	10850	22.30	20230103	0.47	N	246710	500	105 억	729092	N	N	0	N	N
34	20230626	160921	57	100.00	KOSDAQ	제약	N	N	N	N	N	13450	680	2	5.32	2618836560	195214	339.19	12820	13740	12650	16600	8940	12770	13415.21	3.24	0	42504	13163	12966	12863	12666	12563	12915	12615	106	3830	500	8930	10	1	21199418	2851	-27.56	7.26	12	0.92	-488.00	1853.00	22500	20220810	-40.22	10850	20230103	23.96	17440	-22.88	20230308	10850	23.96	20230103	22500	-40.22	20220810	10850	23.96	20230103	0.48	N	246710	500	105 억	686530	N	N	0	N	N
35	20230626	150926	57	100.00	KOSDAQ	제약	N	N	N	N	N	13410	640	2	5.01	2578674450	192224	333.99	12820	13740	12650	16600	8940	12770	13414.95	3.24	0	42760	13163	12966	12863	12666	12563	12915	12615	106	3830	500	8930	10	1	21199418	2843	-27.48	7.24	12	0.91	-488.00	1853.00	22500	20220810	-40.40	10850	20230103	23.59	17440	-23.11	20230308	10850	23.59	20230103	22500	-40.40	20220810	10850	23.59	20230103	0.48	N	246710	500	105 억	686530	N	N	0	N	N
36	20230626	140925	57	100.00	KOSDAQ	제약	N	N	N	N	N	13500	730	2	5.72	2365280030	176316	306.35	12820	13740	12650	16600	8940	12770	13415.01	3.24	0	37500	13163	12966	12863	12666	12563	12915	12615	106	3830	500	8930	10	1	21199418	2862	-27.66	7.29	12	0.83	-488.00	1853.00	22500	20220810	-40.00	10850	20230103	24.42	17440	-22.59	20230308	10850	24.42	20230103	22500	-40.00	20220810	10850	24.42	20230103	0.48	N	246710	500	105 억	686530	N	N	0	N	N
37	20230626	130919	57	100.00	KOSDAQ	제약	N	N	N	N	N	13500	730	2	5.72	2088835760	155950	270.97	12820	13740	12650	16600	8940	12770	13394.27	3.24	0	35899	13163	12966	12863	12666	12563	12915	12615	106	3830	500	8930	10	1	21199418	2862	-27.66	7.29	12	0.74	-488.00	1853.00	22500	20220810	-40.00	10850	20230103	24.42	17440	-22.59	20230308	10850	24.42	20230103	22500	-40.00	20220810	10850	24.42	20230103	0.48	N	246710	500	105 억	686530	N	N	0	N	N
38	20230626	120921	57	100.00	KOSDAQ	제약	N	N	N	N	N	13600	830	2	6.50	1859841360	138967	241.46	12820	13740	12650	16600	8940	12770	13383.33	3.24	0	30681	13163	12966	12863	12666	12563	12915	12615	106	3830	500	8930	10	1	21199418	2883	-27.87	7.34	12	0.66	-488.00	1853.00	22500	20220810	-39.56	10850	20230103	25.35	17440	-22.02	20230308	10850	25.35	20230103	22500	-39.56	20220810	10850	25.35	20230103	0.48	N	246710	500	105 억	686530	N	N	0	N	N
39	20230626	110920	57	100.00	KOSDAQ	제약	N	N	N	N	N	13510	740	2	5.79	1440044410	108190	187.98	12820	13660	12650	16600	8940	12770	13310.33	3.24	0	24322	13163	12966	12863	12666	12563	12915	12615	106	3830	500	8930	10	1	21199418	2864	-27.68	7.29	12	0.51	-488.00	1853.00	22500	20220810	-39.96	10850	20230103	24.52	17440	-22.53	20230308	10850	24.52	20230103	22500	-39.96	20220810	10850	24.52	20230103	0.48	N	246710	500	105 억	686530	N	N	0	N	N
40	20230626	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	13380	610	2	4.78	674039200	51428	89.36	12820	13450	12650	16600	8940	12770	13106.46	3.24	0	10755	13163	12966	12863	12666	12563	12915	12615	106	3830	500	8930	10	1	21199418	2836	-27.42	7.22	12	0.24	-488.00	1853.00	22500	20220810	-40.53	10850	20230103	23.32	17440	-23.28	20230308	10850	23.32	20230103	22500	-40.53	20220810	10850	23.32	20230103	0.48	N	246710	500	105 억	686530	N	N	0	N	N
41	20230626	090923	57	100.00	KOSDAQ	제약	N	N	N	N	N	12710	-60	5	-0.47	63255500	4958	8.61	12820	12820	12700	16600	8940	12770	12758.27	3.24	0	-3481	13163	12966	12863	12666	12563	12915	12615	106	3830	500	8930	10	1	21199418	2694	-26.05	6.86	12	0.02	-488.00	1853.00	22500	20220810	-43.51	10850	20230103	17.14	17440	-27.12	20230308	10850	17.14	20230103	22500	-43.51	20220810	10850	17.14	20230103	0.48	N	246710	500	105 억	686530	N	N	0	N	N
42	20230623	182029	57	100.00	KOSDAQ	제약	N	N	N	N	N	12770	-210	5	-1.62	739723470	57553	216.00	13060	13060	12760	16870	9090	12980	12853.13	3.23	0	607	13253	13116	12983	12846	12713	13185	12915	106	3890	500	9080	10	1	21199418	2707	-26.17	6.89	12	0.27	-488.00	1853.00	22500	20220810	-43.24	10850	20230103	17.70	17440	-26.78	20230308	10850	17.70	20230103	22500	-43.24	20220810	10850	17.70	20230103	0.49	N	246710	500	105 억	685350	N	N	0	N	N
43	20230623	140738	57	100.00	KOSDAQ	제약	N	N	N	N	N	12860	-120	5	-0.92	571266920	44403	166.65	13060	13060	12760	16870	9090	12980	12865.50	3.23	0	535	13253	13116	12983	12846	12713	13185	12915	106	3890	500	9080	10	1	21199418	2726	-26.35	6.94	12	0.21	-488.00	1853.00	22500	20220810	-42.84	10850	20230103	18.53	17440	-26.26	20230308	10850	18.53	20230103	22500	-42.84	20220810	10850	18.53	20230103	0.49	N	246710	500	105 억	685350	N	N	0	N	N
44	20230622	160101	57	100.00	KOSDAQ	제약	N	N	N	N	N	12980	10	2	0.08	345506440	26614	28.79	12970	13120	12850	16860	9080	12970	12982.13	3.24	0	-1934	13876	13422	12886	12432	11896	13155	12165	106	3890	500	9070	10	1	21199418	2752	-26.60	7.00	12	0.13	-488.00	1853.00	22500	20220810	-42.31	10850	20230103	19.63	17440	-25.57	20230308	10850	19.63	20230103	22500	-42.31	20220810	10850	19.63	20230103	0.49	N	246710	500	105 억	687782	N	N	0	N	N
45	20230622	150938	57	100.00	KOSDAQ	제약	N	N	N	N	N	12930	-40	5	-0.31	333217080	25666	27.76	12970	13120	12850	16860	9080	12970	12982.82	3.24	0	-1908	13876	13422	12886	12432	11896	13155	12165	106	3890	500	9070	10	1	21199418	2741	-26.50	6.98	12	0.12	-488.00	1853.00	22500	20220810	-42.53	10850	20230103	19.17	17440	-25.86	20230308	10850	19.17	20230103	22500	-42.53	20220810	10850	19.17	20230103	0.49	N	246710	500	105 억	687782	N	N	0	N	N
46	20230622	140936	57	100.00	KOSDAQ	제약	N	N	N	N	N	13000	30	2	0.23	267407590	20592	22.27	12970	13120	12850	16860	9080	12970	12985.99	3.24	0	-576	13876	13422	12886	12432	11896	13155	12165	106	3890	500	9070	10	1	21199418	2756	-26.64	7.02	12	0.10	-488.00	1853.00	22500	20220810	-42.22	10850	20230103	19.82	17440	-25.46	20230308	10850	19.82	20230103	22500	-42.22	20220810	10850	19.82	20230103	0.49	N	246710	500	105 억	687782	N	N	0	N	N
47	20230622	130825	57	100.00	KOSDAQ	제약	N	N	N	N	N	13030	60	2	0.46	190242100	14661	15.86	12970	13100	12850	16860	9080	12970	12976.07	3.24	0	-845	13876	13422	12886	12432	11896	13155	12165	106	3890	500	9070	10	1	21199418	2762	-26.70	7.03	12	0.07	-488.00	1853.00	22500	20220810	-42.09	10850	20230103	20.09	17440	-25.29	20230308	10850	20.09	20230103	22500	-42.09	20220810	10850	20.09	20230103	0.49	N	246710	500	105 억	687782	N	N	0	N	N
48	20230622	120905	57	100.00	KOSDAQ	제약	N	N	N	N	N	13000	30	2	0.23	166121430	12813	13.86	12970	13100	12850	16860	9080	12970	12965.07	3.24	0	-55	13876	13422	12886	12432	11896	13155	12165	106	3890	500	9070	10	1	21199418	2756	-26.64	7.02	12	0.06	-488.00	1853.00	22500	20220810	-42.22	10850	20230103	19.82	17440	-25.46	20230308	10850	19.82	20230103	22500	-42.22	20220810	10850	19.82	20230103	0.49	N	246710	500	105 억	687782	N	N	0	N	N
49	20230622	110146	57	100.00	KOSDAQ	제약	N	N	N	N	N	12980	10	2	0.08	144064350	11111	12.02	12970	13100	12850	16860	9080	12970	12965.92	3.24	0	-321	13876	13422	12886	12432	11896	13155	12165	106	3890	500	9070	10	1	21199418	2752	-26.60	7.00	12	0.05	-488.00	1853.00	22500	20220810	-42.31	10850	20230103	19.63	17440	-25.57	20230308	10850	19.63	20230103	22500	-42.31	20220810	10850	19.63	20230103	0.49	N	246710	500	105 억	687782	N	N	0	N	N
50	20230622	100646	57	100.00	KOSDAQ	제약	N	N	N	N	N	13050	80	2	0.62	108341520	8359	9.04	12970	13100	12850	16860	9080	12970	12961.06	3.24	0	-464	13876	13422	12886	12432	11896	13155	12165	106	3890	500	9070	10	1	21199418	2767	-26.74	7.04	12	0.04	-488.00	1853.00	22500	20220810	-42.00	10850	20230103	20.28	17440	-25.17	20230308	10850	20.28	20230103	22500	-42.00	20220810	10850	20.28	20230103	0.49	N	246710	500	105 억	687782	N	N	0	N	N
51	20230622	090935	57	100.00	KOSDAQ	제약	N	N	N	N	N	12930	-40	5	-0.31	27065540	2090	2.26	12970	12990	12920	16860	9080	12970	12950.02	3.24	0	-1084	13876	13422	12886	12432	11896	13155	12165	106	3890	500	9070	10	1	21199418	2741	-26.50	6.98	12	0.01	-488.00	1853.00	22500	20220810	-42.53	10850	20230103	19.17	17440	-25.86	20230308	10850	19.17	20230103	22500	-42.53	20220810	10850	19.17	20230103	0.49	N	246710	500	105 억	687782	N	N	0	N	N
52	20230621	160838	57	100.00	KOSDAQ	제약	N	N	N	N	N	12970	-370	5	-2.77	1194396270	92435	260.81	13340	13340	12350	17340	9340	13340	12921.47	3.24	0	3660	13626	13482	13356	13212	13086	13420	13150	106	4000	500	9330	10	1	21199418	2750	-26.58	7.00	12	0.44	-488.00	1853.00	22500	20220810	-42.36	10850	20230103	19.54	17440	-25.63	20230308	10850	19.54	20230103	22500	-42.36	20220810	10850	19.54	20230103	0.51	N	246710	500	105 억	686900	N	N	0	N	N
53	20230621	150108	57	100.00	KOSDAQ	제약	N	N	N	N	N	12910	-430	5	-3.22	1144760550	88603	250.00	13340	13340	12350	17340	9340	13340	12920.11	3.24	0	3672	13626	13482	13356	13212	13086	13420	13150	106	4000	500	9330	10	1	21199418	2737	-26.45	6.97	12	0.42	-488.00	1853.00	22500	20220810	-42.62	10850	20230103	18.99	17440	-25.97	20230308	10850	18.99	20230103	22500	-42.62	20220810	10850	18.99	20230103	0.51	N	246710	500	105 억	686900	N	N	0	N	N
54	20230621	140924	57	100.00	KOSDAQ	제약	N	N	N	N	N	12930	-410	5	-3.07	1021708110	79061	223.08	13340	13340	12350	17340	9340	13340	12923.04	3.24	0	3993	13626	13482	13356	13212	13086	13420	13150	106	4000	500	9330	10	1	21199418	2741	-26.50	6.98	12	0.37	-488.00	1853.00	22500	20220810	-42.53	10850	20230103	19.17	17440	-25.86	20230308	10850	19.17	20230103	22500	-42.53	20220810	10850	19.17	20230103	0.51	N	246710	500	105 억	686900	N	N	0	N	N
55	20230621	130146	57	100.00	KOSDAQ	제약	N	N	N	N	N	13000	-340	5	-2.55	851192890	65864	185.84	13340	13340	12350	17340	9340	13340	12923.49	3.24	0	4214	13626	13482	13356	13212	13086	13420	13150	106	4000	500	9330	10	1	21199418	2756	-26.64	7.02	12	0.31	-488.00	1853.00	22500	20220810	-42.22	10850	20230103	19.82	17440	-25.46	20230308	10850	19.82	20230103	22500	-42.22	20220810	10850	19.82	20230103	0.51	N	246710	500	105 억	686900	N	N	0	N	N
56	20230621	120336	57	100.00	KOSDAQ	제약	N	N	N	N	N	13010	-330	5	-2.47	816865830	63225	178.40	13340	13340	12350	17340	9340	13340	12919.98	3.24	0	5680	13626	13482	13356	13212	13086	13420	13150	106	4000	500	9330	10	1	21199418	2758	-26.66	7.02	12	0.30	-488.00	1853.00	22500	20220810	-42.18	10850	20230103	19.91	17440	-25.40	20230308	10850	19.91	20230103	22500	-42.18	20220810	10850	19.91	20230103	0.51	N	246710	500	105 억	686900	N	N	0	N	N
57	20230621	110527	57	100.00	KOSDAQ	제약	N	N	N	N	N	13100	-240	5	-1.80	763708460	59156	166.91	13340	13340	12350	17340	9340	13340	12910.08	3.24	0	6505	13626	13482	13356	13212	13086	13420	13150	106	4000	500	9330	10	1	21199418	2777	-26.84	7.07	12	0.28	-488.00	1853.00	22500	20220810	-41.78	10850	20230103	20.74	17440	-24.89	20230308	10850	20.74	20230103	22500	-41.78	20220810	10850	20.74	20230103	0.51	N	246710	500	105 억	686900	N	N	0	N	N
58	20230621	100709	57	100.00	KOSDAQ	제약	N	N	N	N	N	12960	-380	5	-2.85	675824380	52418	147.90	13340	13340	12350	17340	9340	13340	12892.98	3.24	0	5810	13626	13482	13356	13212	13086	13420	13150	106	4000	500	9330	10	1	21199418	2747	-26.56	6.99	12	0.25	-488.00	1853.00	22500	20220810	-42.40	10850	20230103	19.45	17440	-25.69	20230308	10850	19.45	20230103	22500	-42.40	20220810	10850	19.45	20230103	0.51	N	246710	500	105 억	686900	N	N	0	N	N
59	20230621	090756	57	100.00	KOSDAQ	제약	N	N	N	N	N	13150	-190	5	-1.42	37905050	2867	8.09	13340	13340	13110	17340	9340	13340	13221.15	3.24	0	-82	13626	13482	13356	13212	13086	13420	13150	106	4000	500	9330	10	1	21199418	2788	-26.95	7.10	12	0.01	-488.00	1853.00	22500	20220810	-41.56	10850	20230103	21.20	17440	-24.60	20230308	10850	21.20	20230103	22500	-41.56	20220810	10850	21.20	20230103	0.51	N	246710	500	105 억	686900	N	N	0	N	N
60	20230620	160211	57	100.00	KOSDAQ	제약	N	N	N	N	N	13340	-110	5	-0.82	472801080	35418	58.29	13470	13500	13230	17480	9420	13450	13349.18	3.23	0	1302	14183	13816	13383	13016	12583	14000	13200	106	4030	500	9410	10	1	21199418	2828	-27.34	7.20	12	0.17	-488.00	1853.00	22500	20220810	-40.71	10850	20230103	22.95	17440	-23.51	20230308	10850	22.95	20230103	22500	-40.71	20220810	10850	22.95	20230103	0.52	N	246710	500	105 억	685588	N	N	2	N	N
61	20230620	151021	57	100.00	KOSDAQ	제약	N	N	N	N	N	13310	-140	5	-1.04	454737060	34061	56.06	13470	13500	13230	17480	9420	13450	13350.67	3.23	0	1431	14183	13816	13383	13016	12583	14000	13200	106	4030	500	9410	10	1	21199418	2822	-27.27	7.18	12	0.16	-488.00	1853.00	22500	20220810	-40.84	10850	20230103	22.67	17440	-23.68	20230308	10850	22.67	20230103	22500	-40.84	20220810	10850	22.67	20230103	0.52	N	246710	500	105 억	685588	N	N	2	N	N
62	20230620	140547	57	100.00	KOSDAQ	제약	N	N	N	N	N	13290	-160	5	-1.19	416592440	31192	51.34	13470	13500	13230	17480	9420	13450	13355.75	3.23	0	1974	14183	13816	13383	13016	12583	14000	13200	106	4030	500	9410	10	1	21199418	2817	-27.23	7.17	12	0.15	-488.00	1853.00	22500	20220810	-40.93	10850	20230103	22.49	17440	-23.80	20230308	10850	22.49	20230103	22500	-40.93	20220810	10850	22.49	20230103	0.52	N	246710	500	105 억	685588	N	N	2	N	N
63	20230620	130517	57	100.00	KOSDAQ	제약	N	N	N	N	N	13340	-110	5	-0.82	384903810	28805	47.41	13470	13500	13230	17480	9420	13450	13362.40	3.23	0	2012	14183	13816	13383	13016	12583	14000	13200	106	4030	500	9410	10	1	21199418	2828	-27.34	7.20	12	0.14	-488.00	1853.00	22500	20220810	-40.71	10850	20230103	22.95	17440	-23.51	20230308	10850	22.95	20230103	22500	-40.71	20220810	10850	22.95	20230103	0.52	N	246710	500	105 억	685588	N	N	2	N	N
64	20230620	120832	57	100.00	KOSDAQ	제약	N	N	N	N	N	13310	-140	5	-1.04	357632120	26757	44.04	13470	13500	13230	17480	9420	13450	13365.93	3.23	0	1726	14183	13816	13383	13016	12583	14000	13200	106	4030	500	9410	10	1	21199418	2822	-27.27	7.18	12	0.13	-488.00	1853.00	22500	20220810	-40.84	10850	20230103	22.67	17440	-23.68	20230308	10850	22.67	20230103	22500	-40.84	20220810	10850	22.67	20230103	0.52	N	246710	500	105 억	685588	N	N	2	N	N
65	20230620	110249	57	100.00	KOSDAQ	제약	N	N	N	N	N	13310	-140	5	-1.04	269892980	20167	33.19	13470	13500	13260	17480	9420	13450	13382.90	3.23	0	964	14183	13816	13383	13016	12583	14000	13200	106	4030	500	9410	10	1	21199418	2822	-27.27	7.18	12	0.10	-488.00	1853.00	22500	20220810	-40.84	10850	20230103	22.67	17440	-23.68	20230308	10850	22.67	20230103	22500	-40.84	20220810	10850	22.67	20230103	0.52	N	246710	500	105 억	685588	N	N	2	N	N
66	20230620	100714	57	100.00	KOSDAQ	제약	N	N	N	N	N	13380	-70	5	-0.52	172630540	12858	21.16	13470	13500	13260	17480	9420	13450	13425.92	3.23	0	184	14183	13816	13383	13016	12583	14000	13200	106	4030	500	9410	10	1	21199418	2836	-27.42	7.22	12	0.06	-488.00	1853.00	22500	20220810	-40.53	10850	20230103	23.32	17440	-23.28	20230308	10850	23.32	20230103	22500	-40.53	20220810	10850	23.32	20230103	0.52	N	246710	500	105 억	685588	N	N	2	N	N
67	20230620	090112	57	100.00	KOSDAQ	제약	N	N	N	N	N	13460	10	2	0.07	31998300	2376	3.91	13470	13470	13460	17480	9420	13450	13467.30	3.23	0	114	14183	13816	13383	13016	12583	14000	13200	106	4030	500	9410	10	1	21199418	2853	-27.58	7.26	12	0.01	-488.00	1853.00	22500	20220810	-40.18	10850	20230103	24.06	17440	-22.82	20230308	10850	24.06	20230103	22500	-40.18	20220810	10850	24.06	20230103	0.52	N	246710	500	105 억	685588	N	N	2	N	N
68	20230619	161032	57	100.00	KOSDAQ	제약	N	N	N	N	N	13450	450	2	3.46	805844810	60509	114.52	13030	13750	12950	16900	9100	13000	13317.57	3.22	0	4010	13513	13256	13043	12786	12573	13150	12680	106	3900	500	9100	10	1	21194418	2851	-27.56	7.26	12	0.29	-488.00	1853.00	22500	20220810	-40.22	10850	20230103	23.96	17440	-22.88	20230308	10850	23.96	20230103	22500	-40.22	20220810	10850	23.96	20230103	0.52	N	246710	500	105 억	681569	N	N	2	N	N
69	20230619	150339	57	100.00	KOSDAQ	제약	N	N	N	N	N	13360	360	2	2.77	765792320	57511	108.85	13030	13750	12950	16900	9100	13000	13315.58	3.22	0	3866	13513	13256	13043	12786	12573	13150	12680	106	3900	500	9100	10	1	21194418	2832	-27.38	7.21	12	0.27	-488.00	1853.00	22500	20220810	-40.62	10850	20230103	23.13	17440	-23.39	20230308	10850	23.13	20230103	22500	-40.62	20220810	10850	23.13	20230103	0.52	N	246710	500	105 억	681569	N	N	55	N	N
70	20230619	140314	57	100.00	KOSDAQ	제약	N	N	N	N	N	13250	250	2	1.92	727852290	54650	103.43	13030	13750	12950	16900	9100	13000	13318.43	3.22	0	3367	13513	13256	13043	12786	12573	13150	12680	106	3900	500	9100	10	1	21194418	2808	-27.15	7.15	12	0.26	-488.00	1853.00	22500	20220810	-41.11	10850	20230103	22.12	17440	-24.03	20230308	10850	22.12	20230103	22500	-41.11	20220810	10850	22.12	20230103	0.52	N	246710	500	105 억	681569	N	N	55	N	N
71	20230619	130322	57	100.00	KOSDAQ	제약	N	N	N	N	N	13170	170	2	1.31	692331050	51960	98.34	13030	13750	12950	16900	9100	13000	13324.31	3.22	0	2852	13513	13256	13043	12786	12573	13150	12680	106	3900	500	9100	10	1	21194418	2791	-26.99	7.11	12	0.25	-488.00	1853.00	22500	20220810	-41.47	10850	20230103	21.38	17440	-24.48	20230308	10850	21.38	20230103	22500	-41.47	20220810	10850	21.38	20230103	0.52	N	246710	500	105 억	681569	N	N	55	N	N
72	20230619	120411	57	100.00	KOSDAQ	제약	N	N	N	N	N	13250	250	2	1.92	639485710	47953	90.76	13030	13750	12950	16900	9100	13000	13335.68	3.22	0	3510	13513	13256	13043	12786	12573	13150	12680	106	3900	500	9100	10	1	21194418	2808	-27.15	7.15	12	0.23	-488.00	1853.00	22500	20220810	-41.11	10850	20230103	22.12	17440	-24.03	20230308	10850	22.12	20230103	22500	-41.11	20220810	10850	22.12	20230103	0.52	N	246710	500	105 억	681569	N	N	55	N	N
73	20230619	110150	57	100.00	KOSDAQ	제약	N	N	N	N	N	13270	270	2	2.08	558652940	41825	79.16	13030	13750	12950	16900	9100	13000	13356.91	3.22	0	1616	13513	13256	13043	12786	12573	13150	12680	106	3900	500	9100	10	1	21194418	2812	-27.19	7.16	12	0.20	-488.00	1853.00	22500	20220810	-41.02	10850	20230103	22.30	17440	-23.91	20230308	10850	22.30	20230103	22500	-41.02	20220810	10850	22.30	20230103	0.52	N	246710	500	105 억	681569	N	N	55	N	N
74	20230619	100407	57	100.00	KOSDAQ	제약	N	N	N	N	N	13430	430	2	3.31	454057480	33988	64.33	13030	13750	12950	16900	9100	13000	13359.35	3.22	0	2039	13513	13256	13043	12786	12573	13150	12680	106	3900	500	9100	10	1	21194418	2846	-27.52	7.25	12	0.16	-488.00	1853.00	22500	20220810	-40.31	10850	20230103	23.78	17440	-22.99	20230308	10850	23.78	20230103	22500	-40.31	20220810	10850	23.78	20230103	0.52	N	246710	500	105 억	681569	N	N	55	N	N
75	20230619	090856	57	100.00	KOSDAQ	제약	N	N	N	N	N	13030	30	2	0.23	21341290	1639	3.10	13030	13050	13010	16900	9100	13000	13020.92	3.22	0	-626	13513	13256	13043	12786	12573	13150	12680	106	3900	500	9100	10	1	21194418	2762	-26.70	7.03	12	0.01	-488.00	1853.00	22500	20220810	-42.09	10850	20230103	20.09	17440	-25.29	20230308	10850	20.09	20230103	22500	-42.09	20220810	10850	20.09	20230103	0.52	N	246710	500	105 억	681569	N	N	55	N	N
76	20230616	160305	57	100.00	KOSDAQ	제약	N	N	N	N	N	13000	-30	5	-0.23	684705940	52800	208.20	13250	13300	12830	16930	9130	13030	12967.68	3.29	0	-16197	13550	13290	13150	12890	12750	13220	12820	106	3900	500	9120	10	1	21194418	2755	-26.64	7.02	12	0.25	-488.00	1853.00	22500	20220810	-42.22	10850	20230103	19.82	17440	-25.46	20230308	10850	19.82	20230103	22500	-42.22	20220810	10850	19.82	20230103	0.53	N	246710	500	105 억	697252	N	N	55	N	N
77	20230616	150236	57	100.00	KOSDAQ	제약	N	N	N	N	N	12900	-130	5	-1.00	625352890	48228	190.17	13250	13300	12830	16930	9130	13030	12966.59	3.29	0	-15280	13550	13290	13150	12890	12750	13220	12820	106	3900	500	9120	10	1	21194418	2734	-26.43	6.96	12	0.23	-488.00	1853.00	22500	20220810	-42.67	10850	20230103	18.89	17440	-26.03	20230308	10850	18.89	20230103	22500	-42.67	20220810	10850	18.89	20230103	0.53	N	246710	500	105 억	697252	N	N	0	N	N
78	20230616	140833	57	100.00	KOSDAQ	제약	N	N	N	N	N	12850	-180	5	-1.38	522135020	40212	158.56	13250	13300	12830	16930	9130	13030	12984.56	3.29	0	-13285	13550	13290	13150	12890	12750	13220	12820	106	3900	500	9120	10	1	21194418	2723	-26.33	6.93	12	0.19	-488.00	1853.00	22500	20220810	-42.89	10850	20230103	18.43	17440	-26.32	20230308	10850	18.43	20230103	22500	-42.89	20220810	10850	18.43	20230103	0.53	N	246710	500	105 억	697252	N	N	0	N	N
79	20230616	130740	57	100.00	KOSDAQ	제약	N	N	N	N	N	12990	-40	5	-0.31	288406960	22079	87.06	13250	13300	12960	16930	9130	13030	13062.50	3.29	0	-6756	13550	13290	13150	12890	12750	13220	12820	106	3900	500	9120	10	1	21194418	2753	-26.62	7.01	12	0.10	-488.00	1853.00	22500	20220810	-42.27	10850	20230103	19.72	17440	-25.52	20230308	10850	19.72	20230103	22500	-42.27	20220810	10850	19.72	20230103	0.53	N	246710	500	105 억	697252	N	N	0	N	N
80	20230616	120933	57	100.00	KOSDAQ	제약	N	N	N	N	N	13030	0	3	0.00	179676480	13708	54.05	13250	13300	13000	16930	9130	13030	13107.42	3.29	0	-3535	13550	13290	13150	12890	12750	13220	12820	106	3900	500	9120	10	1	21194418	2762	-26.70	7.03	12	0.06	-488.00	1853.00	22500	20220810	-42.09	10850	20230103	20.09	17440	-25.29	20230308	10850	20.09	20230103	22500	-42.09	20220810	10850	20.09	20230103	0.53	N	246710	500	105 억	697252	N	N	0	N	N
81	20230616	110957	57	100.00	KOSDAQ	제약	N	N	N	N	N	13120	90	2	0.69	96143150	7305	28.81	13250	13300	13050	16930	9130	13030	13161.28	3.29	0	26	13550	13290	13150	12890	12750	13220	12820	106	3900	500	9120	10	1	21194418	2781	-26.89	7.08	12	0.03	-488.00	1853.00	22500	20220810	-41.69	10850	20230103	20.92	17440	-24.77	20230308	10850	20.92	20230103	22500	-41.69	20220810	10850	20.92	20230103	0.53	N	246710	500	105 억	697252	N	N	0	N	N
82	20230616	100155	57	100.00	KOSDAQ	제약	N	N	N	N	N	13100	70	2	0.54	62369180	4730	18.65	13250	13300	13050	16930	9130	13030	13185.87	3.29	0	1249	13550	13290	13150	12890	12750	13220	12820	106	3900	500	9120	10	1	21194418	2776	-26.84	7.07	12	0.02	-488.00	1853.00	22500	20220810	-41.78	10850	20230103	20.74	17440	-24.89	20230308	10850	20.74	20230103	22500	-41.78	20220810	10850	20.74	20230103	0.53	N	246710	500	105 억	697252	N	N	0	N	N
83	20230616	090741	57	100.00	KOSDAQ	제약	N	N	N	N	N	13050	20	2	0.15	13155190	1004	3.96	13250	13250	13050	16930	9130	13030	13102.78	3.29	0	346	13550	13290	13150	12890	12750	13220	12820	106	3900	500	9120	10	1	21194418	2766	-26.74	7.04	12	0.00	-488.00	1853.00	22500	20220810	-42.00	10850	20230103	20.28	17440	-25.17	20230308	10850	20.28	20230103	22500	-42.00	20220810	10850	20.28	20230103	0.53	N	246710	500	105 억	697252	N	N	0	N	N
84	20230615	150612	57	100.00	KOSDAQ	제약	N	N	N	N	N	13040	-120	5	-0.91	307604520	23368	42.33	13300	13410	13010	17100	9220	13160	13163.49	3.32	0	-6411	14093	13626	13363	12896	12633	13495	12765	106	3940	500	9210	10	1	21194418	2764	-26.72	7.04	12	0.11	-488.00	1853.00	22500	20220810	-42.04	10850	20230103	20.18	17440	-25.23	20230308	10850	20.18	20230103	22500	-42.04	20220810	10850	20.18	20230103	0.52	N	246710	500	105 억	703518	N	N	0	N	N
85	20230615	140122	57	100.00	KOSDAQ	제약	N	N	N	N	N	13140	-20	5	-0.15	239730540	18172	32.92	13300	13410	13010	17100	9220	13160	13192.30	3.32	0	-6779	14093	13626	13363	12896	12633	13495	12765	106	3940	500	9210	10	1	21194418	2785	-26.93	7.09	12	0.09	-488.00	1853.00	22500	20220810	-41.60	10850	20230103	21.11	17440	-24.66	20230308	10850	21.11	20230103	22500	-41.60	20220810	10850	21.11	20230103	0.52	N	246710	500	105 억	703518	N	N	0	N	N
86	20230615	130246	57	100.00	KOSDAQ	제약	N	N	N	N	N	13160	0	3	0.00	205632530	15577	28.22	13300	13410	13010	17100	9220	13160	13201.04	3.32	0	-5295	14093	13626	13363	12896	12633	13495	12765	106	3940	500	9210	10	1	21194418	2789	-26.97	7.10	12	0.07	-488.00	1853.00	22500	20220810	-41.51	10850	20230103	21.29	17440	-24.54	20230308	10850	21.29	20230103	22500	-41.51	20220810	10850	21.29	20230103	0.52	N	246710	500	105 억	703518	N	N	0	N	N
87	20230615	120622	57	100.00	KOSDAQ	제약	N	N	N	N	N	13190	30	2	0.23	195194010	14785	26.79	13300	13410	13010	17100	9220	13160	13202.17	3.32	0	-5200	14093	13626	13363	12896	12633	13495	12765	106	3940	500	9210	10	1	21194418	2796	-27.03	7.12	12	0.07	-488.00	1853.00	22500	20220810	-41.38	10850	20230103	21.57	17440	-24.37	20230308	10850	21.57	20230103	22500	-41.38	20220810	10850	21.57	20230103	0.52	N	246710	500	105 억	703518	N	N	0	N	N
88	20230615	110641	57	100.00	KOSDAQ	제약	N	N	N	N	N	13070	-90	5	-0.68	157462300	11892	21.54	13300	13410	13070	17100	9220	13160	13241.03	3.32	0	-6068	14093	13626	13363	12896	12633	13495	12765	106	3940	500	9210	10	1	21194418	2770	-26.78	7.05	12	0.06	-488.00	1853.00	22500	20220810	-41.91	10850	20230103	20.46	17440	-25.06	20230308	10850	20.46	20230103	22500	-41.91	20220810	10850	20.46	20230103	0.52	N	246710	500	105 억	703518	N	N	0	N	N
89	20230611	184827	57	100.00	KOSDAQ	제약	N	N	N	N	N	13240	530	2	4.17	860572010	66695	89.73	12740	13260	12690	16520	8900	12710	12895.41	3.29	698	2592	13270	12990	12850	12570	12430	12920	12500	106	3810	500	8890	10	1	21194418	2806	-27.13	7.15	12	0.31	-488.00	1853.00	22500	20220810	-41.16	10850	20230103	22.03	17440	-24.08	20230308	10850	22.03	20230103	22500	-41.16	20220810	10850	22.03	20230103	0.52	N	246710	500	105 억	696955	N	N	0	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History