KissMeData/138610/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160755	57	100.00	KOSDAQ		제약	N	N	N	N	N	14760	50	2	0.34	183268760	12428	26.63	14710	14970	14670	19120	10300	14710	14745.74	1.54	0	-1150	15350	15030	14810	14490	14270	14920	14380	50	4410	500	10590	10	1	9957479	1470	-38.74	3.99	12	0.12	-381.00	3696.00	27050	20220901	-45.43	14590	20230629	1.17	19480	-24.23	20230518	14590	1.17	20230629	27050	-45.43	20220901	14590	1.17	20230629	1.39	N	138610	500	49 억	153824	N	N	19	N	N
3	20230630	150757	57	100.00	KOSDAQ		제약	N	N	N	N	N	14760	50	2	0.34	168744920	11444	24.52	14710	14970	14670	19120	10300	14710	14745.27	1.54	0	-1161	15350	15030	14810	14490	14270	14920	14380	50	4410	500	10590	10	1	9957479	1470	-38.74	3.99	12	0.11	-381.00	3696.00	27050	20220901	-45.43	14590	20230629	1.17	19480	-24.23	20230518	14590	1.17	20230629	27050	-45.43	20220901	14590	1.17	20230629	1.39	N	138610	500	49 억	153824	N	N	3	N	N
4	20230630	140756	57	100.00	KOSDAQ		제약	N	N	N	N	N	14680	-30	5	-0.20	143712270	9743	20.88	14710	14970	14670	19120	10300	14710	14750.31	1.54	0	-1285	15350	15030	14810	14490	14270	14920	14380	50	4410	500	10590	10	1	9957479	1462	-38.53	3.97	12	0.10	-381.00	3696.00	27050	20220901	-45.73	14590	20230629	0.62	19480	-24.64	20230518	14590	0.62	20230629	27050	-45.73	20220901	14590	0.62	20230629	1.39	N	138610	500	49 억	153824	N	N	3	N	N
5	20230630	130756	57	100.00	KOSDAQ		제약	N	N	N	N	N	14720	10	2	0.07	116761320	7909	16.95	14710	14970	14670	19120	10300	14710	14763.10	1.54	0	-1292	15350	15030	14810	14490	14270	14920	14380	50	4410	500	10590	10	1	9957479	1466	-38.64	3.98	12	0.08	-381.00	3696.00	27050	20220901	-45.58	14590	20230629	0.89	19480	-24.44	20230518	14590	0.89	20230629	27050	-45.58	20220901	14590	0.89	20230629	1.39	N	138610	500	49 억	153824	N	N	3	N	N
6	20230630	120753	57	100.00	KOSDAQ		제약	N	N	N	N	N	14780	70	2	0.48	86565390	5858	12.55	14710	14970	14670	19120	10300	14710	14777.29	1.54	0	-1754	15350	15030	14810	14490	14270	14920	14380	50	4410	500	10590	10	1	9957479	1472	-38.79	4.00	12	0.06	-381.00	3696.00	27050	20220901	-45.36	14590	20230629	1.30	19480	-24.13	20230518	14590	1.30	20230629	27050	-45.36	20220901	14590	1.30	20230629	1.39	N	138610	500	49 억	153824	N	N	3	N	N
7	20230630	110756	57	100.00	KOSDAQ		제약	N	N	N	N	N	14840	130	2	0.88	83239040	5633	12.07	14710	14970	14670	19120	10300	14710	14777.04	1.54	0	-1768	15350	15030	14810	14490	14270	14920	14380	50	4410	500	10590	10	1	9957479	1478	-38.95	4.02	12	0.06	-381.00	3696.00	27050	20220901	-45.14	14590	20230629	1.71	19480	-23.82	20230518	14590	1.71	20230629	27050	-45.14	20220901	14590	1.71	20230629	1.39	N	138610	500	49 억	153824	N	N	3	N	N
8	20230630	100756	57	100.00	KOSDAQ		제약	N	N	N	N	N	14840	130	2	0.88	55389150	3753	8.04	14710	14970	14670	19120	10300	14710	14758.63	1.54	0	-1114	15350	15030	14810	14490	14270	14920	14380	50	4410	500	10590	10	1	9957479	1478	-38.95	4.02	12	0.04	-381.00	3696.00	27050	20220901	-45.14	14590	20230629	1.71	19480	-23.82	20230518	14590	1.71	20230629	27050	-45.14	20220901	14590	1.71	20230629	1.39	N	138610	500	49 억	153824	N	N	3	N	N
9	20230630	090756	57	100.00	KOSDAQ		제약	N	N	N	N	N	14770	60	2	0.41	12410540	835	1.79	14710	14970	14710	19120	10300	14710	14862.92	1.54	0	-780	15350	15030	14810	14490	14270	14920	14380	50	4410	500	10590	10	1	9957479	1471	-38.77	4.00	12	0.01	-381.00	3696.00	27050	20220901	-45.40	14590	20230629	1.23	19480	-24.18	20230518	14590	1.23	20230629	27050	-45.40	20220901	14590	1.23	20230629	1.39	N	138610	500	49 억	153824	N	N	3	N	N
10	20230629	160754	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	14710	-430	5	-2.84	688952190	46597	341.10	15130	15130	14590	19680	10600	15140	14785.34	1.47	0	7774	15406	15272	15176	15042	14946	15225	14995	50	4540	500	10900	10	1	9957479	1465	-38.61	3.98	12	0.47	-381.00	3696.00	27050	20220901	-45.62	14590	20230629	0.82	19480	-24.49	20230518	14590	0.82	20230629	27050	-45.62	20220901	14590	0.82	20230629	1.39	N	138610	500	49 억	146050	N	N	3	N	N
11	20230629	150753	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	14710	-430	5	-2.84	676740690	45766	335.01	15130	15130	14590	19680	10600	15140	14786.97	1.47	0	7910	15406	15272	15176	15042	14946	15225	14995	50	4540	500	10900	10	1	9957479	1465	-38.61	3.98	12	0.46	-381.00	3696.00	27050	20220901	-45.62	14590	20230629	0.82	19480	-24.49	20230518	14590	0.82	20230629	27050	-45.62	20220901	14590	0.82	20230629	1.39	N	138610	500	49 억	146050	N	N	0	N	N
12	20230629	140750	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	14710	-430	5	-2.84	639708850	43245	316.56	15130	15130	14590	19680	10600	15140	14792.67	1.47	0	8063	15406	15272	15176	15042	14946	15225	14995	50	4540	500	10900	10	1	9957479	1465	-38.61	3.98	12	0.43	-381.00	3696.00	27050	20220901	-45.62	14590	20230629	0.82	19480	-24.49	20230518	14590	0.82	20230629	27050	-45.62	20220901	14590	0.82	20230629	1.39	N	138610	500	49 억	146050	N	N	0	N	N
13	20230629	130750	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	14710	-430	5	-2.84	617223380	41715	305.36	15130	15130	14590	19680	10600	15140	14796.20	1.47	0	8193	15406	15272	15176	15042	14946	15225	14995	50	4540	500	10900	10	1	9957479	1465	-38.61	3.98	12	0.42	-381.00	3696.00	27050	20220901	-45.62	14590	20230629	0.82	19480	-24.49	20230518	14590	0.82	20230629	27050	-45.62	20220901	14590	0.82	20230629	1.39	N	138610	500	49 억	146050	N	N	0	N	N
14	20230629	120753	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	14780	-360	5	-2.38	411871600	27681	202.63	15130	15130	14670	19680	10600	15140	14879.22	1.47	0	-327	15406	15272	15176	15042	14946	15225	14995	50	4540	500	10900	10	1	9957479	1472	-38.79	4.00	12	0.28	-381.00	3696.00	27050	20220901	-45.36	14670	20230629	0.75	19480	-24.13	20230518	14670	0.75	20230629	27050	-45.36	20220901	14670	0.75	20230629	1.39	N	138610	500	49 억	146050	N	N	0	N	N
15	20230629	110754	57	100.00	KOSDAQ		제약	N	N	N	N	N	14840	-300	5	-1.98	219602300	14665	107.35	15130	15130	14840	19680	10600	15140	14974.59	1.47	0	-698	15406	15272	15176	15042	14946	15225	14995	50	4540	500	10900	10	1	9957479	1478	-38.95	4.02	12	0.15	-381.00	3696.00	27050	20220901	-45.14	14810	20230517	0.20	19480	-23.82	20230518	14810	0.20	20230517	27050	-45.14	20220901	14810	0.20	20230517	1.39	N	138610	500	49 억	146050	N	N	0	N	N
16	20230629	100755	57	100.00	KOSDAQ		제약	N	N	N	N	N	14970	-170	5	-1.12	138884950	9248	67.70	15130	15130	14970	19680	10600	15140	15017.84	1.47	0	58	15406	15272	15176	15042	14946	15225	14995	50	4540	500	10900	10	1	9957479	1491	-39.29	4.05	12	0.09	-381.00	3696.00	27050	20220901	-44.66	14810	20230517	1.08	19480	-23.15	20230518	14810	1.08	20230517	27050	-44.66	20220901	14810	1.08	20230517	1.39	N	138610	500	49 억	146050	N	N	0	N	N
17	20230629	090721	57	100.00	KOSDAQ		제약	N	N	N	N	N	15100	-40	5	-0.26	6565740	436	3.19	15130	15130	15040	19680	10600	15140	15059.04	1.47	0	-208	15406	15272	15176	15042	14946	15225	14995	50	4540	500	10900	10	1	9957479	1504	-39.63	4.09	12	0.00	-381.00	3696.00	27050	20220901	-44.18	14810	20230517	1.96	19480	-22.48	20230518	14810	1.96	20230517	27050	-44.18	20220901	14810	1.96	20230517	1.39	N	138610	500	49 억	146050	N	N	0	N	N
18	20230628	160743	57	100.00	KOSDAQ		제약	N	N	N	N	N	15140	0	3	0.00	207226140	13661	46.22	15150	15310	15080	19680	10600	15140	15169.25	1.47	0	-819	16020	15580	15320	14880	14620	15450	14750	50	4540	500	10900	10	1	9957479	1508	-39.74	4.10	12	0.14	-381.00	3696.00	27050	20220901	-44.03	14810	20230517	2.23	19480	-22.28	20230518	14810	2.23	20230517	27050	-44.03	20220901	14810	2.23	20230517	1.38	N	138610	500	49 억	146869	N	N	7	N	N
19	20230628	150748	57	100.00	KOSDAQ		제약	N	N	N	N	N	15140	0	3	0.00	205591070	13553	45.86	15150	15310	15080	19680	10600	15140	15169.41	1.47	0	-818	16020	15580	15320	14880	14620	15450	14750	50	4540	500	10900	10	1	9957479	1508	-39.74	4.10	12	0.14	-381.00	3696.00	27050	20220901	-44.03	14810	20230517	2.23	19480	-22.28	20230518	14810	2.23	20230517	27050	-44.03	20220901	14810	2.23	20230517	1.38	N	138610	500	49 억	146869	N	N	7	N	N
20	20230628	140746	57	100.00	KOSDAQ		제약	N	N	N	N	N	15120	-20	5	-0.13	179738300	11842	40.07	15150	15310	15120	19680	10600	15140	15178.04	1.47	0	-708	16020	15580	15320	14880	14620	15450	14750	50	4540	500	10900	10	1	9957479	1506	-39.69	4.09	12	0.12	-381.00	3696.00	27050	20220901	-44.10	14810	20230517	2.09	19480	-22.38	20230518	14810	2.09	20230517	27050	-44.10	20220901	14810	2.09	20230517	1.38	N	138610	500	49 억	146869	N	N	7	N	N
21	20230628	130747	57	100.00	KOSDAQ		제약	N	N	N	N	N	15250	110	2	0.73	143054500	9418	31.87	15150	15310	15120	19680	10600	15140	15189.48	1.47	0	-786	16020	15580	15320	14880	14620	15450	14750	50	4540	500	10900	10	1	9957479	1519	-40.03	4.13	12	0.09	-381.00	3696.00	27050	20220901	-43.62	14810	20230517	2.97	19480	-21.71	20230518	14810	2.97	20230517	27050	-43.62	20220901	14810	2.97	20230517	1.38	N	138610	500	49 억	146869	N	N	7	N	N
22	20230628	120753	57	100.00	KOSDAQ		제약	N	N	N	N	N	15290	150	2	0.99	125025500	8236	27.87	15150	15310	15120	19680	10600	15140	15180.37	1.47	0	-605	16020	15580	15320	14880	14620	15450	14750	50	4540	500	10900	10	1	9957479	1522	-40.13	4.14	12	0.08	-381.00	3696.00	27050	20220901	-43.48	14810	20230517	3.24	19480	-21.51	20230518	14810	3.24	20230517	27050	-43.48	20220901	14810	3.24	20230517	1.38	N	138610	500	49 억	146869	N	N	7	N	N
23	20230628	110751	57	100.00	KOSDAQ		제약	N	N	N	N	N	15160	20	2	0.13	82656440	5450	18.44	15150	15310	15120	19680	10600	15140	15166.32	1.47	0	-1216	16020	15580	15320	14880	14620	15450	14750	50	4540	500	10900	10	1	9957479	1510	-39.79	4.10	12	0.05	-381.00	3696.00	27050	20220901	-43.96	14810	20230517	2.36	19480	-22.18	20230518	14810	2.36	20230517	27050	-43.96	20220901	14810	2.36	20230517	1.38	N	138610	500	49 억	146869	N	N	7	N	N
24	20230628	100752	57	100.00	KOSDAQ		제약	N	N	N	N	N	15170	30	2	0.20	66195520	4363	14.76	15150	15310	15130	19680	10600	15140	15172.02	1.47	0	-855	16020	15580	15320	14880	14620	15450	14750	50	4540	500	10900	10	1	9957479	1511	-39.82	4.10	12	0.04	-381.00	3696.00	27050	20220901	-43.92	14810	20230517	2.43	19480	-22.13	20230518	14810	2.43	20230517	27050	-43.92	20220901	14810	2.43	20230517	1.38	N	138610	500	49 억	146869	N	N	7	N	N
25	20230628	090750	57	100.00	KOSDAQ		제약	N	N	N	N	N	15310	170	2	1.12	985450	65	0.22	15150	15310	15150	19680	10600	15140	15160.77	1.47	0	18	16020	15580	15320	14880	14620	15450	14750	50	4540	500	10900	10	1	9957479	1524	-40.18	4.14	12	0.00	-381.00	3696.00	27050	20220901	-43.40	14810	20230517	3.38	19480	-21.41	20230518	14810	3.38	20230517	27050	-43.40	20220901	14810	3.38	20230517	1.38	N	138610	500	49 억	146869	N	N	7	N	N
26	20230627	160747	57	100.00	KOSDAQ		제약	N	N	N	N	N	15140	-280	5	-1.82	451830630	29499	211.92	15450	15760	15060	20000	10800	15420	15317.11	1.51	0	-3626	15660	15540	15330	15210	15000	15600	15270	50	4600	500	11100	10	1	9957479	1508	-39.74	4.10	12	0.30	-381.00	3696.00	27050	20220901	-44.03	14810	20230517	2.23	19480	-22.28	20230518	14810	2.23	20230517	27050	-44.03	20220901	14810	2.23	20230517	1.41	N	138610	500	49 억	150692	N	N	7	N	N
27	20230627	150753	57	100.00	KOSDAQ		제약	N	N	N	N	N	15080	-340	5	-2.20	444791740	29034	208.58	15450	15760	15060	20000	10800	15420	15319.69	1.51	0	-3616	15660	15540	15330	15210	15000	15600	15270	50	4600	500	11100	10	1	9957479	1502	-39.58	4.08	12	0.29	-381.00	3696.00	27050	20220901	-44.25	14810	20230517	1.82	19480	-22.59	20230518	14810	1.82	20230517	27050	-44.25	20220901	14810	1.82	20230517	1.41	N	138610	500	49 억	150692	N	N	10	N	N
28	20230627	140802	57	100.00	KOSDAQ		제약	N	N	N	N	N	15170	-250	5	-1.62	311219760	20196	145.09	15450	15760	15150	20000	10800	15420	15409.97	1.51	0	-6145	15660	15540	15330	15210	15000	15600	15270	50	4600	500	11100	10	1	9957479	1511	-39.82	4.10	12	0.20	-381.00	3696.00	27050	20220901	-43.92	14810	20230517	2.43	19480	-22.13	20230518	14810	2.43	20230517	27050	-43.92	20220901	14810	2.43	20230517	1.41	N	138610	500	49 억	150692	N	N	10	N	N
29	20230627	130759	57	100.00	KOSDAQ		제약	N	N	N	N	N	15200	-220	5	-1.43	296375000	19217	138.05	15450	15760	15150	20000	10800	15420	15422.54	1.51	0	-5402	15660	15540	15330	15210	15000	15600	15270	50	4600	500	11100	10	1	9957479	1514	-39.90	4.11	12	0.19	-381.00	3696.00	27050	20220901	-43.81	14810	20230517	2.63	19480	-21.97	20230518	14810	2.63	20230517	27050	-43.81	20220901	14810	2.63	20230517	1.41	N	138610	500	49 억	150692	N	N	10	N	N
30	20230627	120801	57	100.00	KOSDAQ		제약	N	N	N	N	N	15290	-130	5	-0.84	256835090	16618	119.38	15450	15760	15260	20000	10800	15420	15455.23	1.51	0	-4762	15660	15540	15330	15210	15000	15600	15270	50	4600	500	11100	10	1	9957479	1522	-40.13	4.14	12	0.17	-381.00	3696.00	27050	20220901	-43.48	14810	20230517	3.24	19480	-21.51	20230518	14810	3.24	20230517	27050	-43.48	20220901	14810	3.24	20230517	1.41	N	138610	500	49 억	150692	N	N	10	N	N
31	20230627	110807	57	100.00	KOSDAQ		제약	N	N	N	N	N	15400	-20	5	-0.13	223365550	14432	103.68	15450	15760	15330	20000	10800	15420	15477.10	1.51	0	-3595	15660	15540	15330	15210	15000	15600	15270	50	4600	500	11100	10	1	9957479	1533	-40.42	4.17	12	0.14	-381.00	3696.00	27050	20220901	-43.07	14810	20230517	3.98	19480	-20.94	20230518	14810	3.98	20230517	27050	-43.07	20220901	14810	3.98	20230517	1.41	N	138610	500	49 억	150692	N	N	10	N	N
32	20230627	100744	57	100.00	KOSDAQ		제약	N	N	N	N	N	15540	120	2	0.78	131783600	8477	60.90	15450	15760	15360	20000	10800	15420	15546.02	1.51	0	-1413	15660	15540	15330	15210	15000	15600	15270	50	4600	500	11100	10	1	9957479	1547	-40.79	4.20	12	0.09	-381.00	3696.00	27050	20220901	-42.55	14810	20230517	4.93	19480	-20.23	20230518	14810	4.93	20230517	27050	-42.55	20220901	14810	4.93	20230517	1.41	N	138610	500	49 억	150692	N	N	10	N	N
33	20230627	090749	57	100.00	KOSDAQ		제약	N	N	N	N	N	15440	20	2	0.13	9947670	647	4.65	15450	15450	15360	20000	10800	15420	15375.07	1.51	0	162	15660	15540	15330	15210	15000	15600	15270	50	4600	500	11100	10	1	9957479	1537	-40.52	4.18	12	0.01	-381.00	3696.00	27050	20220901	-42.92	14810	20230517	4.25	19480	-20.74	20230518	14810	4.25	20230517	27050	-42.92	20220901	14810	4.25	20230517	1.41	N	138610	500	49 억	150692	N	N	10	N	N
34	20230626	160747	57	100.00	KOSDAQ		제약	N	N	N	N	N	15420	80	2	0.52	213202080	13920	71.52	15120	15450	15120	19940	10740	15340	15316.24	1.48	0	3479	15813	15576	15353	15116	14893	15695	15235	50	4600	500	11040	10	1	9957479	1535	-40.47	4.17	12	0.14	-381.00	3696.00	27050	20220901	-42.99	14810	20230517	4.12	19480	-20.84	20230518	14810	4.12	20230517	27050	-42.99	20220901	14810	4.12	20230517	1.41	N	138610	500	49 억	147213	N	N	10	N	N
35	20230626	150752	57	100.00	KOSDAQ		제약	N	N	N	N	N	15420	80	2	0.52	197028390	12869	66.12	15120	15450	15120	19940	10740	15340	15310.31	1.48	0	3246	15813	15576	15353	15116	14893	15695	15235	50	4600	500	11040	10	1	9957479	1535	-40.47	4.17	12	0.13	-381.00	3696.00	27050	20220901	-42.99	14810	20230517	4.12	19480	-20.84	20230518	14810	4.12	20230517	27050	-42.99	20220901	14810	4.12	20230517	1.41	N	138610	500	49 억	147213	N	N	30	N	N
36	20230626	140751	57	100.00	KOSDAQ		제약	N	N	N	N	N	15330	-10	5	-0.07	173779330	11357	58.35	15120	15450	15120	19940	10740	15340	15301.52	1.48	0	2820	15813	15576	15353	15116	14893	15695	15235	50	4600	500	11040	10	1	9957479	1526	-40.24	4.15	12	0.11	-381.00	3696.00	27050	20220901	-43.33	14810	20230517	3.51	19480	-21.30	20230518	14810	3.51	20230517	27050	-43.33	20220901	14810	3.51	20230517	1.41	N	138610	500	49 억	147213	N	N	30	N	N
37	20230626	130747	57	100.00	KOSDAQ		제약	N	N	N	N	N	15380	40	2	0.26	162754950	10638	54.66	15120	15450	15120	19940	10740	15340	15299.39	1.48	0	2820	15813	15576	15353	15116	14893	15695	15235	50	4600	500	11040	10	1	9957479	1531	-40.37	4.16	12	0.11	-381.00	3696.00	27050	20220901	-43.14	14810	20230517	3.85	19480	-21.05	20230518	14810	3.85	20230517	27050	-43.14	20220901	14810	3.85	20230517	1.41	N	138610	500	49 억	147213	N	N	30	N	N
38	20230626	120747	57	100.00	KOSDAQ		제약	N	N	N	N	N	15400	60	2	0.39	154344780	10090	51.84	15120	15450	15120	19940	10740	15340	15296.81	1.48	0	2730	15813	15576	15353	15116	14893	15695	15235	50	4600	500	11040	10	1	9957479	1533	-40.42	4.17	12	0.10	-381.00	3696.00	27050	20220901	-43.07	14810	20230517	3.98	19480	-20.94	20230518	14810	3.98	20230517	27050	-43.07	20220901	14810	3.98	20230517	1.41	N	138610	500	49 억	147213	N	N	30	N	N
39	20230626	110746	57	100.00	KOSDAQ		제약	N	N	N	N	N	15380	40	2	0.26	139324200	9111	46.81	15120	15450	15120	19940	10740	15340	15291.87	1.48	0	2444	15813	15576	15353	15116	14893	15695	15235	50	4600	500	11040	10	1	9957479	1531	-40.37	4.16	12	0.09	-381.00	3696.00	27050	20220901	-43.14	14810	20230517	3.85	19480	-21.05	20230518	14810	3.85	20230517	27050	-43.14	20220901	14810	3.85	20230517	1.41	N	138610	500	49 억	147213	N	N	30	N	N
40	20230626	100746	57	100.00	KOSDAQ		제약	N	N	N	N	N	15340	0	3	0.00	115954260	7591	39.00	15120	15410	15120	19940	10740	15340	15275.23	1.48	0	1598	15813	15576	15353	15116	14893	15695	15235	50	4600	500	11040	10	1	9957479	1527	-40.26	4.15	12	0.08	-381.00	3696.00	27050	20220901	-43.29	14810	20230517	3.58	19480	-21.25	20230518	14810	3.58	20230517	27050	-43.29	20220901	14810	3.58	20230517	1.41	N	138610	500	49 억	147213	N	N	30	N	N
41	20230626	090749	57	100.00	KOSDAQ		제약	N	N	N	N	N	15320	-20	5	-0.13	12956040	852	4.38	15120	15330	15120	19940	10740	15340	15206.62	1.48	0	-473	15813	15576	15353	15116	14893	15695	15235	50	4600	500	11040	10	1	9957479	1525	-40.21	4.15	12	0.01	-381.00	3696.00	27050	20220901	-43.36	14810	20230517	3.44	19480	-21.36	20230518	14810	3.44	20230517	27050	-43.36	20220901	14810	3.44	20230517	1.41	N	138610	500	49 억	147213	N	N	30	N	N
42	20230623	174618	57	100.00	KOSDAQ		제약	N	N	N	N	N	15340	-80	5	-0.52	297462200	19463	72.53	15320	15590	15130	20000	10800	15420	15283.40	1.50	0	-1879	15953	15686	15493	15226	15033	15590	15130	50	4600	500	11100	10	1	9957479	1527	-40.26	4.15	12	0.20	-381.00	3696.00	27050	20220901	-43.29	14810	20230517	3.58	19480	-21.25	20230518	14810	3.58	20230517	27050	-43.29	20220901	14810	3.58	20230517	1.41	N	138610	500	49 억	149092	N	N	30	N	N
43	20230623	140624	57	100.00	KOSDAQ		제약	N	N	N	N	N	15250	-170	5	-1.10	185916520	12130	45.20	15320	15590	15200	20000	10800	15420	15327.00	1.50	0	-1314	15953	15686	15493	15226	15033	15590	15130	50	4600	500	11100	10	1	9957479	1519	-40.03	4.13	12	0.12	-381.00	3696.00	27050	20220901	-43.62	14810	20230517	2.97	19480	-21.71	20230518	14810	2.97	20230517	27050	-43.62	20220901	14810	2.97	20230517	1.41	N	138610	500	49 억	149092	N	N	0	N	N
44	20230622	160631	57	100.00	KOSDAQ		제약	N	N	N	N	N	15420	-90	5	-0.58	414698940	26754	84.42	15580	15760	15300	20150	10860	15510	15500.45	1.49	0	616	16043	15776	15563	15296	15083	15670	15190	50	4645	500	11160	10	1	9957479	1535	-40.47	4.17	12	0.27	-381.00	3696.00	27050	20220901	-42.99	14810	20230517	4.12	19480	-20.84	20230518	14810	4.12	20230517	27050	-42.99	20220901	14810	4.12	20230517	1.42	N	138610	500	49 억	148476	N	N	7	N	N
45	20230622	150115	57	100.00	KOSDAQ		제약	N	N	N	N	N	15390	-120	5	-0.77	407145420	26264	82.87	15580	15760	15300	20150	10860	15510	15502.03	1.49	0	634	16043	15776	15563	15296	15083	15670	15190	50	4645	500	11160	10	1	9957479	1532	-40.39	4.16	12	0.26	-381.00	3696.00	27050	20220901	-43.11	14810	20230517	3.92	19480	-21.00	20230518	14810	3.92	20230517	27050	-43.11	20220901	14810	3.92	20230517	1.42	N	138610	500	49 억	148476	N	N	7	N	N
46	20230622	140736	57	100.00	KOSDAQ		제약	N	N	N	N	N	15350	-160	5	-1.03	368709950	23756	74.96	15580	15760	15300	20150	10860	15510	15520.71	1.49	0	841	16043	15776	15563	15296	15083	15670	15190	50	4645	500	11160	10	1	9957479	1528	-40.29	4.15	12	0.24	-381.00	3696.00	27050	20220901	-43.25	14810	20230517	3.65	19480	-21.20	20230518	14810	3.65	20230517	27050	-43.25	20220901	14810	3.65	20230517	1.42	N	138610	500	49 억	148476	N	N	7	N	N
47	20230622	130948	57	100.00	KOSDAQ		제약	N	N	N	N	N	15410	-100	5	-0.64	310726240	19978	63.04	15580	15760	15410	20150	10860	15510	15553.42	1.49	0	1184	16043	15776	15563	15296	15083	15670	15190	50	4645	500	11160	10	1	9957479	1534	-40.45	4.17	12	0.20	-381.00	3696.00	27050	20220901	-43.03	14810	20230517	4.05	19480	-20.89	20230518	14810	4.05	20230517	27050	-43.03	20220901	14810	4.05	20230517	1.42	N	138610	500	49 억	148476	N	N	7	N	N
48	20230622	120822	57	100.00	KOSDAQ		제약	N	N	N	N	N	15500	-10	5	-0.06	290073250	18641	58.82	15580	15760	15410	20150	10860	15510	15561.03	1.49	0	1672	16043	15776	15563	15296	15083	15670	15190	50	4645	500	11160	10	1	9957479	1543	-40.68	4.19	12	0.19	-381.00	3696.00	27050	20220901	-42.70	14810	20230517	4.66	19480	-20.43	20230518	14810	4.66	20230517	27050	-42.70	20220901	14810	4.66	20230517	1.42	N	138610	500	49 억	148476	N	N	7	N	N
49	20230622	110301	57	100.00	KOSDAQ		제약	N	N	N	N	N	15580	70	2	0.45	251375100	16146	50.95	15580	15760	15410	20150	10860	15510	15568.88	1.49	0	2054	16043	15776	15563	15296	15083	15670	15190	50	4645	500	11160	10	1	9957479	1551	-40.89	4.22	12	0.16	-381.00	3696.00	27050	20220901	-42.40	14810	20230517	5.20	19480	-20.02	20230518	14810	5.20	20230517	27050	-42.40	20220901	14810	5.20	20230517	1.42	N	138610	500	49 억	148476	N	N	7	N	N
50	20230622	100801	57	100.00	KOSDAQ		제약	N	N	N	N	N	15520	10	2	0.06	212799100	13670	43.13	15580	15760	15410	20150	10860	15510	15566.87	1.49	0	3007	16043	15776	15563	15296	15083	15670	15190	50	4645	500	11160	10	1	9957479	1545	-40.73	4.20	12	0.14	-381.00	3696.00	27050	20220901	-42.62	14810	20230517	4.79	19480	-20.33	20230518	14810	4.79	20230517	27050	-42.62	20220901	14810	4.79	20230517	1.42	N	138610	500	49 억	148476	N	N	7	N	N
51	20230622	090652	57	100.00	KOSDAQ		제약	N	N	N	N	N	15420	-90	5	-0.58	27059660	1748	5.52	15580	15610	15410	20150	10860	15510	15480.35	1.49	0	-531	16043	15776	15563	15296	15083	15670	15190	50	4645	500	11160	10	1	9957479	1535	-40.47	4.17	12	0.02	-381.00	3696.00	27050	20220901	-42.99	14810	20230517	4.12	19480	-20.84	20230518	14810	4.12	20230517	27050	-42.99	20220901	14810	4.12	20230517	1.42	N	138610	500	49 억	148476	N	N	7	N	N
52	20230621	160535	57	100.00	KOSDAQ		제약	N	N	N	N	N	15510	-10	5	-0.06	494299080	31692	139.32	15550	15830	15350	20150	10870	15520	15597.10	1.45	0	3964	15806	15662	15506	15362	15206	15585	15285	50	4640	500	11170	10	1	9957479	1544	-40.71	4.20	12	0.32	-381.00	3696.00	27050	20220901	-42.66	14810	20230517	4.73	19480	-20.38	20230518	14810	4.73	20230517	27050	-42.66	20220901	14810	4.73	20230517	1.44	N	138610	500	49 억	144576	N	N	7	N	N
53	20230621	150650	57	100.00	KOSDAQ		제약	N	N	N	N	N	15580	60	2	0.39	463375150	29699	130.56	15550	15830	15350	20150	10870	15520	15602.38	1.45	0	4038	15806	15662	15506	15362	15206	15585	15285	50	4640	500	11170	10	1	9957479	1551	-40.89	4.22	12	0.30	-381.00	3696.00	27050	20220901	-42.40	14810	20230517	5.20	19480	-20.02	20230518	14810	5.20	20230517	27050	-42.40	20220901	14810	5.20	20230517	1.44	N	138610	500	49 억	144576	N	N	1	N	N
54	20230621	140811	57	100.00	KOSDAQ		제약	N	N	N	N	N	15590	70	2	0.45	361458260	23121	101.64	15550	15830	15350	20150	10870	15520	15633.33	1.45	0	1390	15806	15662	15506	15362	15206	15585	15285	50	4640	500	11170	10	1	9957479	1552	-40.92	4.22	12	0.23	-381.00	3696.00	27050	20220901	-42.37	14810	20230517	5.27	19480	-19.97	20230518	14810	5.27	20230517	27050	-42.37	20220901	14810	5.27	20230517	1.44	N	138610	500	49 억	144576	N	N	1	N	N
55	20230621	130736	57	100.00	KOSDAQ		제약	N	N	N	N	N	15660	140	2	0.90	312087510	19947	87.69	15550	15830	15350	20150	10870	15520	15645.84	1.45	0	1625	15806	15662	15506	15362	15206	15585	15285	50	4640	500	11170	10	1	9957479	1559	-41.10	4.24	12	0.20	-381.00	3696.00	27050	20220901	-42.11	14810	20230517	5.74	19480	-19.61	20230518	14810	5.74	20230517	27050	-42.11	20220901	14810	5.74	20230517	1.44	N	138610	500	49 억	144576	N	N	1	N	N
56	20230621	120949	57	100.00	KOSDAQ		제약	N	N	N	N	N	15600	80	2	0.52	266296300	17013	74.79	15550	15830	15350	20150	10870	15520	15652.52	1.45	0	1743	15806	15662	15506	15362	15206	15585	15285	50	4640	500	11170	10	1	9957479	1553	-40.94	4.22	12	0.17	-381.00	3696.00	27050	20220901	-42.33	14810	20230517	5.33	19480	-19.92	20230518	14810	5.33	20230517	27050	-42.33	20220901	14810	5.33	20230517	1.44	N	138610	500	49 억	144576	N	N	1	N	N
57	20230621	110602	57	100.00	KOSDAQ		제약	N	N	N	N	N	15560	40	2	0.26	250612060	16009	70.38	15550	15830	15350	20150	10870	15520	15654.45	1.45	0	1543	15806	15662	15506	15362	15206	15585	15285	50	4640	500	11170	10	1	9957479	1549	-40.84	4.21	12	0.16	-381.00	3696.00	27050	20220901	-42.48	14810	20230517	5.06	19480	-20.12	20230518	14810	5.06	20230517	27050	-42.48	20220901	14810	5.06	20230517	1.44	N	138610	500	49 억	144576	N	N	1	N	N
58	20230621	100606	57	100.00	KOSDAQ		제약	N	N	N	N	N	15730	210	2	1.35	193825880	12361	54.34	15550	15830	15440	20150	10870	15520	15680.44	1.45	0	2531	15806	15662	15506	15362	15206	15585	15285	50	4640	500	11170	10	1	9957479	1566	-41.29	4.26	12	0.12	-381.00	3696.00	27050	20220901	-41.85	14810	20230517	6.21	19480	-19.25	20230518	14810	6.21	20230517	27050	-41.85	20220901	14810	6.21	20230517	1.44	N	138610	500	49 억	144576	N	N	1	N	N
59	20230621	090431	57	100.00	KOSDAQ		제약	N	N	N	N	N	15580	60	2	0.39	4607590	296	1.30	15550	15640	15550	20150	10870	15520	15566.18	1.45	0	45	15806	15662	15506	15362	15206	15585	15285	50	4640	500	11170	10	1	9957479	1551	-40.89	4.22	12	0.00	-381.00	3696.00	27050	20220901	-42.40	14810	20230517	5.20	19480	-20.02	20230518	14810	5.20	20230517	27050	-42.40	20220901	14810	5.20	20230517	1.44	N	138610	500	49 억	144576	N	N	1	N	N
60	20230620	160305	57	100.00	KOSDAQ		제약	N	N	N	N	N	15520	110	2	0.71	352199210	22748	101.37	15560	15650	15350	20000	10790	15410	15482.65	1.42	0	3040	15776	15592	15366	15182	14956	15685	15275	50	4605	500	11090	10	1	9957479	1545	-40.73	4.20	12	0.23	-381.00	3696.00	27050	20220901	-42.62	14810	20230517	4.79	19480	-20.33	20230518	14810	4.79	20230517	27050	-42.62	20220901	14810	4.79	20230517	1.44	N	138610	500	49 억	141560	N	N	1	N	N
61	20230620	150857	57	100.00	KOSDAQ		제약	N	N	N	N	N	15550	140	2	0.91	343374790	22180	98.84	15560	15650	15350	20000	10790	15410	15481.28	1.42	0	2994	15776	15592	15366	15182	14956	15685	15275	50	4605	500	11090	10	1	9957479	1548	-40.81	4.21	12	0.22	-381.00	3696.00	27050	20220901	-42.51	14810	20230517	5.00	19480	-20.17	20230518	14810	5.00	20230517	27050	-42.51	20220901	14810	5.00	20230517	1.44	N	138610	500	49 억	141560	N	N	2	N	N
62	20230620	140855	57	100.00	KOSDAQ		제약	N	N	N	N	N	15500	90	2	0.58	238738950	15452	68.86	15560	15560	15350	20000	10790	15410	15450.36	1.42	0	2166	15776	15592	15366	15182	14956	15685	15275	50	4605	500	11090	10	1	9957479	1543	-40.68	4.19	12	0.16	-381.00	3696.00	27050	20220901	-42.70	14810	20230517	4.66	19480	-20.43	20230518	14810	4.66	20230517	27050	-42.70	20220901	14810	4.66	20230517	1.44	N	138610	500	49 억	141560	N	N	2	N	N
63	20230620	131011	57	100.00	KOSDAQ		제약	N	N	N	N	N	15510	100	2	0.65	220562840	14279	63.63	15560	15560	15350	20000	10790	15410	15446.66	1.42	0	2262	15776	15592	15366	15182	14956	15685	15275	50	4605	500	11090	10	1	9957479	1544	-40.71	4.20	12	0.14	-381.00	3696.00	27050	20220901	-42.66	14810	20230517	4.73	19480	-20.38	20230518	14810	4.73	20230517	27050	-42.66	20220901	14810	4.73	20230517	1.44	N	138610	500	49 억	141560	N	N	2	N	N
64	20230620	120610	57	100.00	KOSDAQ		제약	N	N	N	N	N	15520	110	2	0.71	188397190	12198	54.36	15560	15560	15350	20000	10790	15410	15444.92	1.42	0	2180	15776	15592	15366	15182	14956	15685	15275	50	4605	500	11090	10	1	9957479	1545	-40.73	4.20	12	0.12	-381.00	3696.00	27050	20220901	-42.62	14810	20230517	4.79	19480	-20.33	20230518	14810	4.79	20230517	27050	-42.62	20220901	14810	4.79	20230517	1.44	N	138610	500	49 억	141560	N	N	2	N	N
65	20230620	110921	57	100.00	KOSDAQ		제약	N	N	N	N	N	15520	110	2	0.71	165438750	10716	47.75	15560	15560	15350	20000	10790	15410	15438.48	1.42	0	2195	15776	15592	15366	15182	14956	15685	15275	50	4605	500	11090	10	1	9957479	1545	-40.73	4.20	12	0.11	-381.00	3696.00	27050	20220901	-42.62	14810	20230517	4.79	19480	-20.33	20230518	14810	4.79	20230517	27050	-42.62	20220901	14810	4.79	20230517	1.44	N	138610	500	49 억	141560	N	N	2	N	N
66	20230620	100313	57	100.00	KOSDAQ		제약	N	N	N	N	N	15450	40	2	0.26	80034070	5192	23.14	15560	15560	15350	20000	10790	15410	15414.88	1.42	0	603	15776	15592	15366	15182	14956	15685	15275	50	4605	500	11090	10	1	9957479	1538	-40.55	4.18	12	0.05	-381.00	3696.00	27050	20220901	-42.88	14810	20230517	4.32	19480	-20.69	20230518	14810	4.32	20230517	27050	-42.88	20220901	14810	4.32	20230517	1.44	N	138610	500	49 억	141560	N	N	2	N	N
67	20230620	090609	57	100.00	KOSDAQ		제약	N	N	N	N	N	15430	20	2	0.13	17586060	1141	5.08	15560	15560	15370	20000	10790	15410	15412.85	1.42	0	-371	15776	15592	15366	15182	14956	15685	15275	50	4605	500	11090	10	1	9957479	1536	-40.50	4.17	12	0.01	-381.00	3696.00	27050	20220901	-42.96	14810	20230517	4.19	19480	-20.79	20230518	14810	4.19	20230517	27050	-42.96	20220901	14810	4.19	20230517	1.44	N	138610	500	49 억	141560	N	N	2	N	N
68	20230619	160319	57	100.00	KOSDAQ		제약	N	N	N	N	N	15410	240	2	1.58	345602220	22429	159.38	15140	15550	15140	19720	10620	15170	15408.72	1.41	0	1575	15410	15290	15150	15030	14890	15350	15090	50	4550	500	10920	10	1	9957479	1534	-40.45	4.17	12	0.23	-381.00	3696.00	27050	20220901	-43.03	14810	20230517	4.05	19480	-20.89	20230518	14810	4.05	20230517	27050	-43.03	20220901	14810	4.05	20230517	1.46	N	138610	500	49 억	139982	N	N	2	N	N
69	20230619	150430	57	100.00	KOSDAQ		제약	N	N	N	N	N	15390	220	2	1.45	329263560	21368	151.84	15140	15550	15140	19720	10620	15170	15409.19	1.41	0	1456	15410	15290	15150	15030	14890	15350	15090	50	4550	500	10920	10	1	9957479	1532	-40.39	4.16	12	0.21	-381.00	3696.00	27050	20220901	-43.11	14810	20230517	3.92	19480	-21.00	20230518	14810	3.92	20230517	27050	-43.11	20220901	14810	3.92	20230517	1.46	N	138610	500	49 억	139982	N	N	0	N	N
70	20230619	140324	57	100.00	KOSDAQ		제약	N	N	N	N	N	15400	230	2	1.52	314095510	20384	144.84	15140	15550	15140	19720	10620	15170	15408.92	1.41	0	1278	15410	15290	15150	15030	14890	15350	15090	50	4550	500	10920	10	1	9957479	1533	-40.42	4.17	12	0.20	-381.00	3696.00	27050	20220901	-43.07	14810	20230517	3.98	19480	-20.94	20230518	14810	3.98	20230517	27050	-43.07	20220901	14810	3.98	20230517	1.46	N	138610	500	49 억	139982	N	N	0	N	N
71	20230619	130548	57	100.00	KOSDAQ		제약	N	N	N	N	N	15380	210	2	1.38	278193260	18050	128.26	15140	15550	15140	19720	10620	15170	15412.37	1.41	0	1113	15410	15290	15150	15030	14890	15350	15090	50	4550	500	10920	10	1	9957479	1531	-40.37	4.16	12	0.18	-381.00	3696.00	27050	20220901	-43.14	14810	20230517	3.85	19480	-21.05	20230518	14810	3.85	20230517	27050	-43.14	20220901	14810	3.85	20230517	1.46	N	138610	500	49 억	139982	N	N	0	N	N
72	20230619	120558	57	100.00	KOSDAQ		제약	N	N	N	N	N	15380	210	2	1.38	270648800	17560	124.78	15140	15550	15140	19720	10620	15170	15412.80	1.41	0	916	15410	15290	15150	15030	14890	15350	15090	50	4550	500	10920	10	1	9957479	1531	-40.37	4.16	12	0.18	-381.00	3696.00	27050	20220901	-43.14	14810	20230517	3.85	19480	-21.05	20230518	14810	3.85	20230517	27050	-43.14	20220901	14810	3.85	20230517	1.46	N	138610	500	49 억	139982	N	N	0	N	N
73	20230619	110925	57	100.00	KOSDAQ		제약	N	N	N	N	N	15350	180	2	1.19	260095760	16876	119.92	15140	15550	15140	19720	10620	15170	15412.17	1.41	0	739	15410	15290	15150	15030	14890	15350	15090	50	4550	500	10920	10	1	9957479	1528	-40.29	4.15	12	0.17	-381.00	3696.00	27050	20220901	-43.25	14810	20230517	3.65	19480	-21.20	20230518	14810	3.65	20230517	27050	-43.25	20220901	14810	3.65	20230517	1.46	N	138610	500	49 억	139982	N	N	0	N	N
74	20230619	100522	57	100.00	KOSDAQ		제약	N	N	N	N	N	15540	370	2	2.44	216266370	14039	99.76	15140	15550	15140	19720	10620	15170	15404.68	1.41	0	1592	15410	15290	15150	15030	14890	15350	15090	50	4550	500	10920	10	1	9957479	1547	-40.79	4.20	12	0.14	-381.00	3696.00	27050	20220901	-42.55	14810	20230517	4.93	19480	-20.23	20230518	14810	4.93	20230517	27050	-42.55	20220901	14810	4.93	20230517	1.46	N	138610	500	49 억	139982	N	N	0	N	N
75	20230619	090549	57	100.00	KOSDAQ		제약	N	N	N	N	N	15180	10	2	0.07	31453740	2073	14.73	15140	15180	15140	19720	10620	15170	15173.05	1.41	0	378	15410	15290	15150	15030	14890	15350	15090	50	4550	500	10920	10	1	9957479	1512	-39.84	4.11	12	0.02	-381.00	3696.00	27050	20220901	-43.88	14810	20230517	2.50	19480	-22.07	20230518	14810	2.50	20230517	27050	-43.88	20220901	14810	2.50	20230517	1.46	N	138610	500	49 억	139982	N	N	0	N	N
76	20230616	160226	57	100.00	KOSDAQ		제약	N	N	N	N	N	15170	170	2	1.13	211163420	13943	53.67	15080	15270	15010	19500	10500	15000	15144.73	1.37	0	3922	15413	15206	15073	14866	14733	15140	14800	50	4500	500	10800	10	1	9957479	1511	-39.82	4.10	12	0.14	-381.00	3696.00	27050	20220901	-43.92	14810	20230517	2.43	19480	-22.13	20230518	14810	2.43	20230517	27050	-43.92	20220901	14810	2.43	20230517	1.51	N	138610	500	49 억	136060	N	N	0	N	N
77	20230616	150943	57	100.00	KOSDAQ		제약	N	N	N	N	N	15150	150	2	1.00	207356760	13692	52.70	15080	15270	15010	19500	10500	15000	15144.37	1.37	0	3887	15413	15206	15073	14866	14733	15140	14800	50	4500	500	10800	10	1	9957479	1509	-39.76	4.10	12	0.14	-381.00	3696.00	27050	20220901	-43.99	14810	20230517	2.30	19480	-22.23	20230518	14810	2.30	20230517	27050	-43.99	20220901	14810	2.30	20230517	1.51	N	138610	500	49 억	136060	N	N	0	N	N
78	20230616	140528	57	100.00	KOSDAQ		제약	N	N	N	N	N	15180	180	2	1.20	186959900	12346	47.52	15080	15270	15010	19500	10500	15000	15143.36	1.37	0	3597	15413	15206	15073	14866	14733	15140	14800	50	4500	500	10800	10	1	9957479	1512	-39.84	4.11	12	0.12	-381.00	3696.00	27050	20220901	-43.88	14810	20230517	2.50	19480	-22.07	20230518	14810	2.50	20230517	27050	-43.88	20220901	14810	2.50	20230517	1.51	N	138610	500	49 억	136060	N	N	0	N	N
79	20230616	130109	57	100.00	KOSDAQ		제약	N	N	N	N	N	15140	140	2	0.93	145318480	9599	36.95	15080	15270	15010	19500	10500	15000	15138.92	1.37	0	3491	15413	15206	15073	14866	14733	15140	14800	50	4500	500	10800	10	1	9957479	1508	-39.74	4.10	12	0.10	-381.00	3696.00	27050	20220901	-44.03	14810	20230517	2.23	19480	-22.28	20230518	14810	2.23	20230517	27050	-44.03	20220901	14810	2.23	20230517	1.51	N	138610	500	49 억	136060	N	N	0	N	N
80	20230616	120546	57	100.00	KOSDAQ		제약	N	N	N	N	N	15140	140	2	0.93	137097460	9056	34.86	15080	15270	15010	19500	10500	15000	15138.85	1.37	0	3377	15413	15206	15073	14866	14733	15140	14800	50	4500	500	10800	10	1	9957479	1508	-39.74	4.10	12	0.09	-381.00	3696.00	27050	20220901	-44.03	14810	20230517	2.23	19480	-22.28	20230518	14810	2.23	20230517	27050	-44.03	20220901	14810	2.23	20230517	1.51	N	138610	500	49 억	136060	N	N	0	N	N
81	20230616	110709	57	100.00	KOSDAQ		제약	N	N	N	N	N	15170	170	2	1.13	120506490	7961	30.64	15080	15270	15010	19500	10500	15000	15137.10	1.37	0	3003	15413	15206	15073	14866	14733	15140	14800	50	4500	500	10800	10	1	9957479	1511	-39.82	4.10	12	0.08	-381.00	3696.00	27050	20220901	-43.92	14810	20230517	2.43	19480	-22.13	20230518	14810	2.43	20230517	27050	-43.92	20220901	14810	2.43	20230517	1.51	N	138610	500	49 억	136060	N	N	0	N	N
82	20230616	100633	57	100.00	KOSDAQ		제약	N	N	N	N	N	15200	200	2	1.33	76534820	5056	19.46	15080	15270	15010	19500	10500	15000	15137.42	1.37	0	2614	15413	15206	15073	14866	14733	15140	14800	50	4500	500	10800	10	1	9957479	1514	-39.90	4.11	12	0.05	-381.00	3696.00	27050	20220901	-43.81	14810	20230517	2.63	19480	-21.97	20230518	14810	2.63	20230517	27050	-43.81	20220901	14810	2.63	20230517	1.51	N	138610	500	49 억	136060	N	N	0	N	N
83	20230616	090503	57	100.00	KOSDAQ		제약	N	N	N	N	N	15140	140	2	0.93	6393930	424	1.63	15080	15140	15070	19500	10500	15000	15080.02	1.37	0	-12	15413	15206	15073	14866	14733	15140	14800	50	4500	500	10800	10	1	9957479	1508	-39.74	4.10	12	0.00	-381.00	3696.00	27050	20220901	-44.03	14810	20230517	2.23	19480	-22.28	20230518	14810	2.23	20230517	27050	-44.03	20220901	14810	2.23	20230517	1.51	N	138610	500	49 억	136060	N	N	0	N	N
84	20230615	150133	57	100.00	KOSDAQ		제약	N	N	N	N	N	15020	-50	5	-0.33	360706810	23942	41.85	15080	15280	14940	19590	10550	15070	15065.86	1.40	0	-3320	15756	15412	15206	14862	14656	15310	14760	50	4520	500	10850	10	1	9957479	1496	-39.42	4.06	12	0.24	-381.00	3696.00	27050	20220901	-44.47	14810	20230517	1.42	19480	-22.90	20230518	14810	1.42	20230517	27050	-44.47	20220901	14810	1.42	20230517	1.55	N	138610	500	49 억	139380	N	N	0	N	N
85	20230615	141049	57	100.00	KOSDAQ		제약	N	N	N	N	N	15050	-20	5	-0.13	335934140	22292	38.97	15080	15280	14940	19590	10550	15070	15069.72	1.40	0	-3320	15756	15412	15206	14862	14656	15310	14760	50	4520	500	10850	10	1	9957479	1499	-39.50	4.07	12	0.22	-381.00	3696.00	27050	20220901	-44.36	14810	20230517	1.62	19480	-22.74	20230518	14810	1.62	20230517	27050	-44.36	20220901	14810	1.62	20230517	1.55	N	138610	500	49 억	139380	N	N	0	N	N
86	20230615	130645	57	100.00	KOSDAQ		제약	N	N	N	N	N	15000	-70	5	-0.46	306416630	20330	35.54	15080	15280	14940	19590	10550	15070	15072.14	1.40	0	-3320	15756	15412	15206	14862	14656	15310	14760	50	4520	500	10850	10	1	9957479	1494	-39.37	4.06	12	0.20	-381.00	3696.00	27050	20220901	-44.55	14810	20230517	1.28	19480	-23.00	20230518	14810	1.28	20230517	27050	-44.55	20220901	14810	1.28	20230517	1.55	N	138610	500	49 억	139380	N	N	0	N	N
87	20230615	120451	57	100.00	KOSDAQ		제약	N	N	N	N	N	15020	-50	5	-0.33	300730180	19951	34.88	15080	15280	14940	19590	10550	15070	15073.44	1.40	0	-3323	15756	15412	15206	14862	14656	15310	14760	50	4520	500	10850	10	1	9957479	1496	-39.42	4.06	12	0.20	-381.00	3696.00	27050	20220901	-44.47	14810	20230517	1.42	19480	-22.90	20230518	14810	1.42	20230517	27050	-44.47	20220901	14810	1.42	20230517	1.55	N	138610	500	49 억	139380	N	N	0	N	N
88	20230615	110444	57	100.00	KOSDAQ		제약	N	N	N	N	N	15040	-30	5	-0.20	237462400	15723	27.49	15080	15280	15000	19590	10550	15070	15102.87	1.40	0	-2169	15756	15412	15206	14862	14656	15310	14760	50	4520	500	10850	10	1	9957479	1498	-39.48	4.07	12	0.16	-381.00	3696.00	27050	20220901	-44.40	14810	20230517	1.55	19480	-22.79	20230518	14810	1.55	20230517	27050	-44.40	20220901	14810	1.55	20230517	1.55	N	138610	500	49 억	139380	N	N	0	N	N
89	20230611	184635	57	100.00	KOSDAQ		제약	N	N	N	N	N	15490	40	2	0.26	342175740	22011	92.27	15540	15650	15450	20050	10820	15450	15545.67	1.48	3867	3314	15783	15616	15533	15366	15283	15575	15325	50	4615	500	11120	10	1	9957479	1542	-40.66	4.19	12	0.22	-381.00	3696.00	27050	20220901	-42.74	14810	20230517	4.59	19480	-20.48	20230518	14810	4.59	20230517	27050	-42.74	20220901	14810	4.59	20230517	1.56	N	138610	500	49 억	146873	N	N	2	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History