KissMeData/183490/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160825	57	100.00	KOSDAQ	제약	N	N	N	N	N	1855	22	2	1.20	1727083628	925688	36.28	1814	1903	1800	2380	1284	1833	1865.78	9.14	0	15079	2012	1922	1804	1714	1596	1967	1759	425	548	500	1240	1	1	85065562	1578	-5.87	0.78	12	1.09	-316.00	2378.00	5700	20220818	-67.46	1472	20230316	26.02	2290	-19.00	20230413	1472	26.02	20230316	26150	-92.91	20220727	1472	26.02	20230316	1.26	N	183490	500	425 억	7774435	N	N	0	N	N
3	20230630	150828	57	100.00	KOSDAQ	제약	N	N	N	N	N	1848	15	2	0.82	1683992064	902442	35.37	1814	1903	1800	2380	1284	1833	1866.06	9.14	0	18974	2012	1922	1804	1714	1596	1967	1759	425	548	500	1240	1	1	85065562	1572	-5.85	0.78	12	1.06	-316.00	2378.00	5700	20220818	-67.58	1472	20230316	25.54	2290	-19.30	20230413	1472	25.54	20230316	26150	-92.93	20220727	1472	25.54	20230316	1.26	N	183490	500	425 억	7774435	N	N	0	N	N
4	20230630	140827	57	100.00	KOSDAQ	제약	N	N	N	N	N	1855	22	2	1.20	1595522202	854536	33.49	1814	1903	1800	2380	1284	1833	1867.15	9.14	0	25321	2012	1922	1804	1714	1596	1967	1759	425	548	500	1240	1	1	85065562	1578	-5.87	0.78	12	1.00	-316.00	2378.00	5700	20220818	-67.46	1472	20230316	26.02	2290	-19.00	20230413	1472	26.02	20230316	26150	-92.91	20220727	1472	26.02	20230316	1.26	N	183490	500	425 억	7774435	N	N	0	N	N
5	20230630	130826	57	100.00	KOSDAQ	제약	N	N	N	N	N	1887	54	2	2.95	1480460836	792995	31.08	1814	1903	1800	2380	1284	1833	1866.95	9.14	0	34183	2012	1922	1804	1714	1596	1967	1759	425	548	500	1240	1	1	85065562	1605	-5.97	0.79	12	0.93	-316.00	2378.00	5700	20220818	-66.89	1472	20230316	28.19	2290	-17.60	20230413	1472	28.19	20230316	26150	-92.78	20220727	1472	28.19	20230316	1.26	N	183490	500	425 억	7774435	N	N	0	N	N
6	20230630	120825	57	100.00	KOSDAQ	제약	N	N	N	N	N	1874	41	2	2.24	1319345590	707568	27.73	1814	1903	1800	2380	1284	1833	1864.65	9.14	0	14397	2012	1922	1804	1714	1596	1967	1759	425	548	500	1240	1	1	85065562	1594	-5.93	0.79	12	0.83	-316.00	2378.00	5700	20220818	-67.12	1472	20230316	27.31	2290	-18.17	20230413	1472	27.31	20230316	26150	-92.83	20220727	1472	27.31	20230316	1.26	N	183490	500	425 억	7774435	N	N	0	N	N
7	20230630	110827	57	100.00	KOSDAQ	제약	N	N	N	N	N	1849	16	2	0.87	1192067928	639187	25.05	1814	1903	1800	2380	1284	1833	1865.01	9.14	0	-8414	2012	1922	1804	1714	1596	1967	1759	425	548	500	1240	1	1	85065562	1573	-5.85	0.78	12	0.75	-316.00	2378.00	5700	20220818	-67.56	1472	20230316	25.61	2290	-19.26	20230413	1472	25.61	20230316	26150	-92.93	20220727	1472	25.61	20230316	1.26	N	183490	500	425 억	7774435	N	N	0	N	N
8	20230630	100827	57	100.00	KOSDAQ	제약	N	N	N	N	N	1855	22	2	1.20	964961261	516428	20.24	1814	1903	1800	2380	1284	1833	1868.58	9.14	0	-59877	2012	1922	1804	1714	1596	1967	1759	425	548	500	1240	1	1	85065562	1578	-5.87	0.78	12	0.61	-316.00	2378.00	5700	20220818	-67.46	1472	20230316	26.02	2290	-19.00	20230413	1472	26.02	20230316	26150	-92.91	20220727	1472	26.02	20230316	1.26	N	183490	500	425 억	7774435	N	N	0	N	N
9	20230630	090827	57	100.00	KOSDAQ	제약	N	N	N	N	N	1865	32	2	1.75	113647261	62285	2.44	1814	1865	1800	2380	1284	1833	1824.54	9.14	0	21595	2012	1922	1804	1714	1596	1967	1759	425	548	500	1240	1	1	85065562	1586	-5.90	0.78	12	0.07	-316.00	2378.00	5700	20220818	-67.28	1472	20230316	26.70	2290	-18.56	20230413	1472	26.70	20230316	26150	-92.87	20220727	1472	26.70	20230316	1.26	N	183490	500	425 억	7774435	N	N	0	N	N
10	20230629	160825	57	100.00	KOSDAQ	제약	N	N	N	N	N	1833	142	2	8.40	4652363292	2544823	1035.07	1691	1894	1686	2195	1184	1691	1828.16	8.98	0	137955	1717	1704	1697	1684	1677	1700	1680	425	505	500	1140	1	1	85065562	1559	-5.80	0.77	12	2.99	-316.00	2378.00	5700	20220818	-67.84	1472	20230316	24.52	2290	-19.96	20230413	1472	24.52	20230316	26150	-92.99	20220727	1472	24.52	20230316	1.30	N	183490	500	425 억	7639589	N	N	0	N	N
11	20230629	150822	57	100.00	KOSDAQ	제약	N	N	N	N	N	1830	139	2	8.22	4533478180	2479828	1008.63	1691	1894	1686	2195	1184	1691	1828.14	8.98	0	134011	1717	1704	1697	1684	1677	1700	1680	425	505	500	1140	1	1	85065562	1557	-5.79	0.77	12	2.92	-316.00	2378.00	5700	20220818	-67.89	1472	20230316	24.32	2290	-20.09	20230413	1472	24.32	20230316	26150	-93.00	20220727	1472	24.32	20230316	1.30	N	183490	500	425 억	7639589	N	N	0	N	N
12	20230629	140820	57	100.00	KOSDAQ	제약	N	N	N	N	N	1819	128	2	7.57	4307827089	2356011	958.27	1691	1894	1686	2195	1184	1691	1828.44	8.98	0	100293	1717	1704	1697	1684	1677	1700	1680	425	505	500	1140	1	1	85065562	1547	-5.76	0.76	12	2.77	-316.00	2378.00	5700	20220818	-68.09	1472	20230316	23.57	2290	-20.57	20230413	1472	23.57	20230316	26150	-93.04	20220727	1472	23.57	20230316	1.30	N	183490	500	425 억	7639589	N	N	0	N	N
13	20230629	130821	57	100.00	KOSDAQ	제약	N	N	N	N	N	1831	140	2	8.28	3994236125	2185447	888.90	1691	1894	1686	2195	1184	1691	1827.65	8.98	0	81228	1717	1704	1697	1684	1677	1700	1680	425	505	500	1140	1	1	85065562	1558	-5.79	0.77	12	2.57	-316.00	2378.00	5700	20220818	-67.88	1472	20230316	24.39	2290	-20.04	20230413	1472	24.39	20230316	26150	-93.00	20220727	1472	24.39	20230316	1.30	N	183490	500	425 억	7639589	N	N	0	N	N
14	20230629	120824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1829	138	2	8.16	3896980504	2132423	867.33	1691	1894	1686	2195	1184	1691	1827.49	8.98	0	70513	1717	1704	1697	1684	1677	1700	1680	425	505	500	1140	1	1	85065562	1556	-5.79	0.77	12	2.51	-316.00	2378.00	5700	20220818	-67.91	1472	20230316	24.25	2290	-20.13	20230413	1472	24.25	20230316	26150	-93.01	20220727	1472	24.25	20230316	1.30	N	183490	500	425 억	7639589	N	N	0	N	N
15	20230629	110824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1813	122	2	7.21	3623041889	1983325	806.69	1691	1894	1686	2195	1184	1691	1826.75	8.98	0	47352	1717	1704	1697	1684	1677	1700	1680	425	505	500	1140	1	1	85065562	1542	-5.74	0.76	12	2.33	-316.00	2378.00	5700	20220818	-68.19	1472	20230316	23.17	2290	-20.83	20230413	1472	23.17	20230316	26150	-93.07	20220727	1472	23.17	20230316	1.30	N	183490	500	425 억	7639589	N	N	0	N	N
16	20230629	100826	57	100.00	KOSDAQ	제약	N	N	N	N	N	1794	103	2	6.09	2993205954	1639325	666.77	1691	1894	1686	2195	1184	1691	1825.88	8.98	0	-47379	1717	1704	1697	1684	1677	1700	1680	425	505	500	1140	1	1	85065562	1526	-5.68	0.75	12	1.93	-316.00	2378.00	5700	20220818	-68.53	1472	20230316	21.88	2290	-21.66	20230413	1472	21.88	20230316	26150	-93.14	20220727	1472	21.88	20230316	1.30	N	183490	500	425 억	7639589	N	N	0	N	N
17	20230629	090746	57	100.00	KOSDAQ	제약	N	N	N	N	N	1687	-4	5	-0.24	11089748	6560	2.67	1691	1692	1686	2195	1184	1691	1690.51	8.98	0	-1687	1717	1704	1697	1684	1677	1700	1680	425	505	500	1140	1	1	85065562	1435	-5.34	0.71	12	0.01	-316.00	2378.00	5700	20220818	-70.40	1472	20230316	14.61	2290	-26.33	20230413	1472	14.61	20230316	26150	-93.55	20220727	1472	14.61	20230316	1.30	N	183490	500	425 억	7639589	N	N	0	N	N
18	20230628	160812	57	100.00	KOSDAQ	제약	N	N	N	N	N	1691	-29	5	-1.69	416784464	245507	53.78	1710	1710	1690	2235	1204	1720	1697.65	9.02	0	-39763	1811	1765	1734	1688	1657	1750	1673	425	515	500	1160	1	1	85065562	1438	-5.35	0.71	12	0.29	-316.00	2378.00	5700	20220818	-70.33	1472	20230316	14.88	2290	-26.16	20230413	1472	14.88	20230316	26150	-93.53	20220727	1472	14.88	20230316	1.24	N	183490	500	425 억	7676928	N	N	1	N	N
19	20230628	150819	57	100.00	KOSDAQ	제약	N	N	N	N	N	1695	-25	5	-1.45	380084796	223833	49.03	1710	1710	1690	2235	1204	1720	1698.07	9.02	0	-38450	1811	1765	1734	1688	1657	1750	1673	425	515	500	1160	1	1	85065562	1442	-5.36	0.71	12	0.26	-316.00	2378.00	5700	20220818	-70.26	1472	20230316	15.15	2290	-25.98	20230413	1472	15.15	20230316	26150	-93.52	20220727	1472	15.15	20230316	1.24	N	183490	500	425 억	7676928	N	N	1	N	N
20	20230628	140817	57	100.00	KOSDAQ	제약	N	N	N	N	N	1701	-19	5	-1.10	299470353	176337	38.63	1710	1710	1690	2235	1204	1720	1698.28	9.02	0	-34379	1811	1765	1734	1688	1657	1750	1673	425	515	500	1160	1	1	85065562	1447	-5.38	0.72	12	0.21	-316.00	2378.00	5700	20220818	-70.16	1472	20230316	15.56	2290	-25.72	20230413	1472	15.56	20230316	26150	-93.50	20220727	1472	15.56	20230316	1.24	N	183490	500	425 억	7676928	N	N	1	N	N
21	20230628	130817	57	100.00	KOSDAQ	제약	N	N	N	N	N	1700	-20	5	-1.16	260952056	153680	33.66	1710	1710	1690	2235	1204	1720	1698.02	9.02	0	-34266	1811	1765	1734	1688	1657	1750	1673	425	515	500	1160	1	1	85065562	1446	-5.38	0.71	12	0.18	-316.00	2378.00	5700	20220818	-70.18	1472	20230316	15.49	2290	-25.76	20230413	1472	15.49	20230316	26150	-93.50	20220727	1472	15.49	20230316	1.24	N	183490	500	425 억	7676928	N	N	1	N	N
22	20230628	120828	57	100.00	KOSDAQ	제약	N	N	N	N	N	1701	-19	5	-1.10	228998602	134879	29.55	1710	1710	1690	2235	1204	1720	1697.81	9.02	0	-25135	1811	1765	1734	1688	1657	1750	1673	425	515	500	1160	1	1	85065562	1447	-5.38	0.72	12	0.16	-316.00	2378.00	5700	20220818	-70.16	1472	20230316	15.56	2290	-25.72	20230413	1472	15.56	20230316	26150	-93.50	20220727	1472	15.56	20230316	1.24	N	183490	500	425 억	7676928	N	N	1	N	N
23	20230628	110822	57	100.00	KOSDAQ	제약	N	N	N	N	N	1698	-22	5	-1.28	196197359	115609	25.32	1710	1710	1690	2235	1204	1720	1697.08	9.02	0	-20102	1811	1765	1734	1688	1657	1750	1673	425	515	500	1160	1	1	85065562	1444	-5.37	0.71	12	0.14	-316.00	2378.00	5700	20220818	-70.21	1472	20230316	15.35	2290	-25.85	20230413	1472	15.35	20230316	26150	-93.51	20220727	1472	15.35	20230316	1.24	N	183490	500	425 억	7676928	N	N	1	N	N
24	20230628	100822	57	100.00	KOSDAQ	제약	N	N	N	N	N	1696	-24	5	-1.40	137128015	80773	17.69	1710	1710	1690	2235	1204	1720	1697.70	9.02	0	-13514	1811	1765	1734	1688	1657	1750	1673	425	515	500	1160	1	1	85065562	1443	-5.37	0.71	12	0.09	-316.00	2378.00	5700	20220818	-70.25	1472	20230316	15.22	2290	-25.94	20230413	1472	15.22	20230316	26150	-93.51	20220727	1472	15.22	20230316	1.24	N	183490	500	425 억	7676928	N	N	1	N	N
25	20230628	090819	57	100.00	KOSDAQ	제약	N	N	N	N	N	1697	-23	5	-1.34	48528986	28574	6.26	1710	1710	1690	2235	1204	1720	1698.36	9.02	0	-2562	1811	1765	1734	1688	1657	1750	1673	425	515	500	1160	1	1	85065562	1444	-5.37	0.71	12	0.03	-316.00	2378.00	5700	20220818	-70.23	1472	20230316	15.29	2290	-25.90	20230413	1472	15.29	20230316	26150	-93.51	20220727	1472	15.29	20230316	1.24	N	183490	500	425 억	7676928	N	N	1	N	N
26	20230627	160818	57	100.00	KOSDAQ	제약	N	N	N	N	N	1720	-42	5	-2.38	781737120	451240	23.60	1754	1780	1703	2290	1234	1762	1732.44	9.09	0	-67378	1922	1842	1710	1630	1498	1882	1670	425	528	500	1190	1	1	85065562	1463	-5.44	0.72	12	0.53	-316.00	2378.00	5700	20220818	-69.82	1472	20230316	16.85	2290	-24.89	20230413	1472	16.85	20230316	26150	-93.42	20220727	1472	16.85	20230316	1.24	N	183490	500	425 억	7735094	N	N	1	N	N
27	20230627	150824	57	100.00	KOSDAQ	제약	N	N	N	N	N	1713	-49	5	-2.78	750760939	433126	22.65	1754	1780	1703	2290	1234	1762	1733.35	9.09	0	-61083	1922	1842	1710	1630	1498	1882	1670	425	528	500	1190	1	1	85065562	1457	-5.42	0.72	12	0.51	-316.00	2378.00	5700	20220818	-69.95	1472	20230316	16.37	2290	-25.20	20230413	1472	16.37	20230316	26150	-93.45	20220727	1472	16.37	20230316	1.24	N	183490	500	425 억	7735094	N	N	0	N	N
28	20230627	140833	57	100.00	KOSDAQ	제약	N	N	N	N	N	1709	-53	5	-3.01	697722660	402151	21.03	1754	1780	1705	2290	1234	1762	1734.97	9.09	0	-48776	1922	1842	1710	1630	1498	1882	1670	425	528	500	1190	1	1	85065562	1454	-5.41	0.72	12	0.47	-316.00	2378.00	5700	20220818	-70.02	1472	20230316	16.10	2290	-25.37	20230413	1472	16.10	20230316	26150	-93.46	20220727	1472	16.10	20230316	1.24	N	183490	500	425 억	7735094	N	N	0	N	N
29	20230627	130831	57	100.00	KOSDAQ	제약	N	N	N	N	N	1737	-25	5	-1.42	547586052	314815	16.46	1754	1780	1724	2290	1234	1762	1739.38	9.09	0	-4069	1922	1842	1710	1630	1498	1882	1670	425	528	500	1190	1	1	85065562	1478	-5.50	0.73	12	0.37	-316.00	2378.00	5700	20220818	-69.53	1472	20230316	18.00	2290	-24.15	20230413	1472	18.00	20230316	26150	-93.36	20220727	1472	18.00	20230316	1.24	N	183490	500	425 억	7735094	N	N	0	N	N
30	20230627	120832	57	100.00	KOSDAQ	제약	N	N	N	N	N	1730	-32	5	-1.82	516261540	296757	15.52	1754	1780	1724	2290	1234	1762	1739.67	9.09	0	-1773	1922	1842	1710	1630	1498	1882	1670	425	528	500	1190	1	1	85065562	1472	-5.47	0.73	12	0.35	-316.00	2378.00	5700	20220818	-69.65	1472	20230316	17.53	2290	-24.45	20230413	1472	17.53	20230316	26150	-93.38	20220727	1472	17.53	20230316	1.24	N	183490	500	425 억	7735094	N	N	0	N	N
31	20230627	110839	57	100.00	KOSDAQ	제약	N	N	N	N	N	1735	-27	5	-1.53	456946970	262524	13.73	1754	1780	1724	2290	1234	1762	1740.58	9.09	0	-216	1922	1842	1710	1630	1498	1882	1670	425	528	500	1190	1	1	85065562	1476	-5.49	0.73	12	0.31	-316.00	2378.00	5700	20220818	-69.56	1472	20230316	17.87	2290	-24.24	20230413	1472	17.87	20230316	26150	-93.37	20220727	1472	17.87	20230316	1.24	N	183490	500	425 억	7735094	N	N	0	N	N
32	20230627	100813	57	100.00	KOSDAQ	제약	N	N	N	N	N	1733	-29	5	-1.65	382757976	219718	11.49	1754	1780	1724	2290	1234	1762	1742.03	9.09	0	-9335	1922	1842	1710	1630	1498	1882	1670	425	528	500	1190	1	1	85065562	1474	-5.48	0.73	12	0.26	-316.00	2378.00	5700	20220818	-69.60	1472	20230316	17.73	2290	-24.32	20230413	1472	17.73	20230316	26150	-93.37	20220727	1472	17.73	20230316	1.24	N	183490	500	425 억	7735094	N	N	0	N	N
33	20230627	090818	57	100.00	KOSDAQ	제약	N	N	N	N	N	1769	7	2	0.40	99081435	56460	2.95	1754	1780	1734	2290	1234	1762	1754.88	9.09	0	7873	1922	1842	1710	1630	1498	1882	1670	425	528	500	1190	1	1	85065562	1505	-5.60	0.74	12	0.07	-316.00	2378.00	5700	20220818	-68.96	1472	20230316	20.18	2290	-22.75	20230413	1472	20.18	20230316	26150	-93.24	20220727	1472	20.18	20230316	1.24	N	183490	500	425 억	7735094	N	N	0	N	N
34	20230626	160817	57	100.00	KOSDAQ	제약	N	N	N	N	N	1762	170	2	10.68	3281267763	1893965	781.54	1592	1790	1578	2065	1115	1592	1732.47	8.86	0	193470	1630	1610	1597	1577	1564	1604	1571	425	475	500	1080	1	1	85065562	1499	-5.58	0.74	12	2.23	-316.00	2378.00	5700	20220818	-69.09	1472	20230316	19.70	2290	-23.06	20230413	1472	19.70	20230316	26150	-93.26	20220727	1472	19.70	20230316	1.22	N	183490	500	425 억	7533707	N	N	0	N	N
35	20230626	150823	57	100.00	KOSDAQ	제약	N	N	N	N	N	1757	165	2	10.36	3141674593	1814640	748.80	1592	1790	1578	2065	1115	1592	1731.30	8.86	0	177204	1630	1610	1597	1577	1564	1604	1571	425	475	500	1080	1	1	85065562	1495	-5.56	0.74	12	2.13	-316.00	2378.00	5700	20220818	-69.18	1472	20230316	19.36	2290	-23.28	20230413	1472	19.36	20230316	26150	-93.28	20220727	1472	19.36	20230316	1.22	N	183490	500	425 억	7533707	N	N	0	N	N
36	20230626	140822	57	100.00	KOSDAQ	제약	N	N	N	N	N	1755	163	2	10.24	2714322007	1570916	648.23	1592	1790	1578	2065	1115	1592	1727.86	8.86	0	108224	1630	1610	1597	1577	1564	1604	1571	425	475	500	1080	1	1	85065562	1493	-5.55	0.74	12	1.85	-316.00	2378.00	5700	20220818	-69.21	1472	20230316	19.23	2290	-23.36	20230413	1472	19.23	20230316	26150	-93.29	20220727	1472	19.23	20230316	1.22	N	183490	500	425 억	7533707	N	N	0	N	N
37	20230626	130816	57	100.00	KOSDAQ	제약	N	N	N	N	N	1743	151	2	9.48	920269279	549597	226.79	1592	1744	1578	2065	1115	1592	1674.45	8.86	0	56118	1630	1610	1597	1577	1564	1604	1571	425	475	500	1080	1	1	85065562	1483	-5.52	0.73	12	0.65	-316.00	2378.00	5700	20220818	-69.42	1472	20230316	18.41	2290	-23.89	20230413	1472	18.41	20230316	26150	-93.33	20220727	1472	18.41	20230316	1.22	N	183490	500	425 억	7533707	N	N	0	N	N
38	20230626	120817	57	100.00	KOSDAQ	제약	N	N	N	N	N	1643	51	2	3.20	307525463	190594	78.65	1592	1649	1578	2065	1115	1592	1613.51	8.86	0	27311	1630	1610	1597	1577	1564	1604	1571	425	475	500	1080	1	1	85065562	1398	-5.20	0.69	12	0.22	-316.00	2378.00	5700	20220818	-71.18	1472	20230316	11.62	2290	-28.25	20230413	1472	11.62	20230316	26150	-93.72	20220727	1472	11.62	20230316	1.22	N	183490	500	425 억	7533707	N	N	0	N	N
39	20230626	110816	57	100.00	KOSDAQ	제약	N	N	N	N	N	1617	25	2	1.57	182727218	114240	47.14	1592	1630	1578	2065	1115	1592	1599.50	8.86	0	-3187	1630	1610	1597	1577	1564	1604	1571	425	475	500	1080	1	1	85065562	1376	-5.12	0.68	12	0.13	-316.00	2378.00	5700	20220818	-71.63	1472	20230316	9.85	2290	-29.39	20230413	1472	9.85	20230316	26150	-93.82	20220727	1472	9.85	20230316	1.22	N	183490	500	425 억	7533707	N	N	0	N	N
40	20230626	100817	57	100.00	KOSDAQ	제약	N	N	N	N	N	1605	13	2	0.82	134735003	84385	34.82	1592	1630	1578	2065	1115	1592	1596.67	8.86	0	-19479	1630	1610	1597	1577	1564	1604	1571	425	475	500	1080	1	1	85065562	1365	-5.08	0.67	12	0.10	-316.00	2378.00	5700	20220818	-71.84	1472	20230316	9.04	2290	-29.91	20230413	1472	9.04	20230316	26150	-93.86	20220727	1472	9.04	20230316	1.22	N	183490	500	425 억	7533707	N	N	0	N	N
41	20230626	090819	57	100.00	KOSDAQ	제약	N	N	N	N	N	1590	-2	5	-0.13	17847977	11253	4.64	1592	1592	1578	2065	1115	1592	1586.05	8.86	0	-6524	1630	1610	1597	1577	1564	1604	1571	425	475	500	1080	1	1	85065562	1353	-5.03	0.67	12	0.01	-316.00	2378.00	5700	20220818	-72.11	1472	20230316	8.02	2290	-30.57	20230413	1472	8.02	20230316	26150	-93.92	20220727	1472	8.02	20230316	1.22	N	183490	500	425 억	7533707	N	N	0	N	N
42	20230623	180407	57	100.00	KOSDAQ	제약	N	N	N	N	N	1592	1	2	0.06	386149692	242339	86.14	1617	1617	1584	2065	1114	1591	1593.45	8.83	0	19178	1636	1613	1587	1564	1538	1625	1576	425	475	500	1080	1	1	85065562	1354	-5.04	0.67	12	0.28	-316.00	2378.00	5700	20220818	-72.07	1472	20230316	8.15	2290	-30.48	20230413	1472	8.15	20230316	26150	-93.91	20220727	1472	8.15	20230316	1.20	N	183490	500	425 억	7515223	N	N	0	N	N
43	20230623	140648	57	100.00	KOSDAQ	제약	N	N	N	N	N	1590	-1	5	-0.06	206621601	130031	46.22	1617	1617	1584	2065	1114	1591	1589.02	8.83	0	-13833	1636	1613	1587	1564	1538	1625	1576	425	475	500	1080	1	1	85065562	1353	-5.03	0.67	12	0.15	-316.00	2378.00	5700	20220818	-72.11	1472	20230316	8.02	2290	-30.57	20230413	1472	8.02	20230316	26150	-93.92	20220727	1472	8.02	20230316	1.20	N	183490	500	425 억	7515223	N	N	0	N	N
44	20230622	160528	57	100.00	KOSDAQ	제약	N	N	N	N	N	1591	6	2	0.38	435542830	274668	56.97	1561	1610	1561	2060	1110	1585	1585.70	8.80	0	31553	1675	1630	1600	1555	1525	1615	1540	425	475	500	1070	1	1	85065562	1353	-5.03	0.67	12	0.32	-316.00	2378.00	5700	20220818	-72.09	1472	20230316	8.08	2290	-30.52	20230413	1472	8.08	20230316	26150	-93.92	20220727	1472	8.08	20230316	1.20	N	183490	500	425 억	7483668	N	N	0	N	N
45	20230622	150840	57	100.00	KOSDAQ	제약	N	N	N	N	N	1594	9	2	0.57	424004056	267387	55.46	1561	1610	1561	2060	1110	1585	1585.73	8.80	0	33109	1675	1630	1600	1555	1525	1615	1540	425	475	500	1070	1	1	85065562	1356	-5.04	0.67	12	0.31	-316.00	2378.00	5700	20220818	-72.04	1472	20230316	8.29	2290	-30.39	20230413	1472	8.29	20230316	26150	-93.90	20220727	1472	8.29	20230316	1.20	N	183490	500	425 억	7483668	N	N	0	N	N
46	20230622	140452	57	100.00	KOSDAQ	제약	N	N	N	N	N	1571	-14	5	-0.88	388180526	244730	50.76	1561	1610	1561	2060	1110	1585	1586.16	8.80	0	42634	1675	1630	1600	1555	1525	1615	1540	425	475	500	1070	1	1	85065562	1336	-4.97	0.66	12	0.29	-316.00	2378.00	5700	20220818	-72.44	1472	20230316	6.73	2290	-31.40	20230413	1472	6.73	20230316	26150	-93.99	20220727	1472	6.73	20230316	1.20	N	183490	500	425 억	7483668	N	N	0	N	N
47	20230622	130942	57	100.00	KOSDAQ	제약	N	N	N	N	N	1575	-10	5	-0.63	318103960	200111	41.50	1561	1610	1561	2060	1110	1585	1589.64	8.80	0	44896	1675	1630	1600	1555	1525	1615	1540	425	475	500	1070	1	1	85065562	1340	-4.98	0.66	12	0.24	-316.00	2378.00	5700	20220818	-72.37	1472	20230316	7.00	2290	-31.22	20230413	1472	7.00	20230316	26150	-93.98	20220727	1472	7.00	20230316	1.20	N	183490	500	425 억	7483668	N	N	0	N	N
48	20230622	120614	57	100.00	KOSDAQ	제약	N	N	N	N	N	1591	6	2	0.38	241696534	151631	31.45	1561	1610	1561	2060	1110	1585	1593.98	8.80	0	52624	1675	1630	1600	1555	1525	1615	1540	425	475	500	1070	1	1	85065562	1353	-5.03	0.67	12	0.18	-316.00	2378.00	5700	20220818	-72.09	1472	20230316	8.08	2290	-30.52	20230413	1472	8.08	20230316	26150	-93.92	20220727	1472	8.08	20230316	1.20	N	183490	500	425 억	7483668	N	N	0	N	N
49	20230622	110904	57	100.00	KOSDAQ	제약	N	N	N	N	N	1605	20	2	1.26	230034355	144318	29.93	1561	1610	1561	2060	1110	1585	1593.94	8.80	0	52937	1675	1630	1600	1555	1525	1615	1540	425	475	500	1070	1	1	85065562	1365	-5.08	0.67	12	0.17	-316.00	2378.00	5700	20220818	-71.84	1472	20230316	9.04	2290	-29.91	20230413	1472	9.04	20230316	26150	-93.86	20220727	1472	9.04	20230316	1.20	N	183490	500	425 억	7483668	N	N	0	N	N
50	20230622	100923	57	100.00	KOSDAQ	제약	N	N	N	N	N	1610	25	2	1.58	187702598	117845	24.44	1561	1610	1561	2060	1110	1585	1592.79	8.80	0	39308	1675	1630	1600	1555	1525	1615	1540	425	475	500	1070	1	1	85065562	1370	-5.09	0.68	12	0.14	-316.00	2378.00	5700	20220818	-71.75	1472	20230316	9.38	2290	-29.69	20230413	1472	9.38	20230316	26150	-93.84	20220727	1472	9.38	20230316	1.20	N	183490	500	425 억	7483668	N	N	0	N	N
51	20230622	090318	57	100.00	KOSDAQ	제약	N	N	N	N	N	1577	-8	5	-0.50	34233260	21885	4.54	1561	1579	1561	2060	1110	1585	1564.23	8.80	0	-2031	1675	1630	1600	1555	1525	1615	1540	425	475	500	1070	1	1	85065562	1341	-4.99	0.66	12	0.03	-316.00	2378.00	5700	20220818	-72.33	1472	20230316	7.13	2290	-31.14	20230413	1472	7.13	20230316	26150	-93.97	20220727	1472	7.13	20230316	1.20	N	183490	500	425 억	7483668	N	N	0	N	N
52	20230621	160928	57	100.00	KOSDAQ	제약	N	N	N	N	N	1585	-40	5	-2.46	769644639	481220	111.06	1630	1645	1570	2110	1138	1625	1599.36	8.91	0	-93156	1716	1670	1633	1587	1550	1693	1610	425	486	500	1100	1	1	85065562	1348	-5.02	0.67	12	0.57	-316.00	2378.00	5700	20220818	-72.19	1472	20230316	7.68	2290	-30.79	20230413	1472	7.68	20230316	26150	-93.94	20220727	1472	7.68	20230316	1.27	N	183490	500	425 억	7580351	N	N	0	N	N
53	20230621	150420	57	100.00	KOSDAQ	제약	N	N	N	N	N	1577	-48	5	-2.95	704533803	440000	101.55	1630	1645	1570	2110	1138	1625	1601.21	8.91	0	-72136	1716	1670	1633	1587	1550	1693	1610	425	486	500	1100	1	1	85065562	1341	-4.99	0.66	12	0.52	-316.00	2378.00	5700	20220818	-72.33	1472	20230316	7.13	2290	-31.14	20230413	1472	7.13	20230316	26150	-93.97	20220727	1472	7.13	20230316	1.27	N	183490	500	425 억	7580351	N	N	0	N	N
54	20230621	140715	57	100.00	KOSDAQ	제약	N	N	N	N	N	1577	-48	5	-2.95	597911036	372337	85.93	1630	1645	1577	2110	1138	1625	1605.83	8.91	0	-67355	1716	1670	1633	1587	1550	1693	1610	425	486	500	1100	1	1	85065562	1341	-4.99	0.66	12	0.44	-316.00	2378.00	5700	20220818	-72.33	1472	20230316	7.13	2290	-31.14	20230413	1472	7.13	20230316	26150	-93.97	20220727	1472	7.13	20230316	1.27	N	183490	500	425 억	7580351	N	N	0	N	N
55	20230621	130558	57	100.00	KOSDAQ	제약	N	N	N	N	N	1598	-27	5	-1.66	411593366	255040	58.86	1630	1645	1595	2110	1138	1625	1613.84	8.91	0	-46353	1716	1670	1633	1587	1550	1693	1610	425	486	500	1100	1	1	85065562	1359	-5.06	0.67	12	0.30	-316.00	2378.00	5700	20220818	-71.96	1472	20230316	8.56	2290	-30.22	20230413	1472	8.56	20230316	26150	-93.89	20220727	1472	8.56	20230316	1.27	N	183490	500	425 억	7580351	N	N	0	N	N
56	20230621	120350	57	100.00	KOSDAQ	제약	N	N	N	N	N	1607	-18	5	-1.11	292446984	180669	41.70	1630	1645	1606	2110	1138	1625	1618.69	8.91	0	-47791	1716	1670	1633	1587	1550	1693	1610	425	486	500	1100	1	1	85065562	1367	-5.09	0.68	12	0.21	-316.00	2378.00	5700	20220818	-71.81	1472	20230316	9.17	2290	-29.83	20230413	1472	9.17	20230316	26150	-93.85	20220727	1472	9.17	20230316	1.27	N	183490	500	425 억	7580351	N	N	0	N	N
57	20230621	111036	57	100.00	KOSDAQ	제약	N	N	N	N	N	1610	-15	5	-0.92	256547302	158362	36.55	1630	1645	1606	2110	1138	1625	1620.01	8.91	0	-48508	1716	1670	1633	1587	1550	1693	1610	425	486	500	1100	1	1	85065562	1370	-5.09	0.68	12	0.19	-316.00	2378.00	5700	20220818	-71.75	1472	20230316	9.38	2290	-29.69	20230413	1472	9.38	20230316	26150	-93.84	20220727	1472	9.38	20230316	1.27	N	183490	500	425 억	7580351	N	N	0	N	N
58	20230621	100708	57	100.00	KOSDAQ	제약	N	N	N	N	N	1627	2	2	0.12	149178388	91782	21.18	1630	1645	1606	2110	1138	1625	1625.36	8.91	0	-34441	1716	1670	1633	1587	1550	1693	1610	425	486	500	1100	1	1	85065562	1384	-5.15	0.68	12	0.11	-316.00	2378.00	5700	20220818	-71.46	1472	20230316	10.53	2290	-28.95	20230413	1472	10.53	20230316	26150	-93.78	20220727	1472	10.53	20230316	1.27	N	183490	500	425 억	7580351	N	N	0	N	N
59	20230621	090748	57	100.00	KOSDAQ	제약	N	N	N	N	N	1613	-12	5	-0.74	15750338	9695	2.24	1630	1630	1613	2110	1138	1625	1624.58	8.91	0	-7014	1716	1670	1633	1587	1550	1693	1610	425	486	500	1100	1	1	85065562	1372	-5.10	0.68	12	0.01	-316.00	2378.00	5700	20220818	-71.70	1472	20230316	9.58	2290	-29.56	20230413	1472	9.58	20230316	26150	-93.83	20220727	1472	9.58	20230316	1.27	N	183490	500	425 억	7580351	N	N	0	N	N
60	20230620	160701	57	100.00	KOSDAQ	제약	N	N	N	N	N	1625	30	2	1.88	708198618	432927	139.47	1596	1679	1596	2070	1117	1595	1635.84	8.78	0	115458	1657	1625	1608	1576	1559	1617	1568	425	476	500	1080	1	1	85065562	1382	-5.14	0.68	12	0.51	-316.00	2378.00	5700	20220818	-71.49	1472	20230316	10.39	2290	-29.04	20230413	1472	10.39	20230316	26150	-93.79	20220727	1472	10.39	20230316	1.25	N	183490	500	425 억	7465127	N	N	0	N	N
61	20230620	150611	57	100.00	KOSDAQ	제약	N	N	N	N	N	1610	15	2	0.94	694670297	424574	136.78	1596	1679	1596	2070	1117	1595	1636.16	8.78	0	117586	1657	1625	1608	1576	1559	1617	1568	425	476	500	1080	1	1	85065562	1370	-5.09	0.68	12	0.50	-316.00	2378.00	5700	20220818	-71.75	1472	20230316	9.38	2290	-29.69	20230413	1472	9.38	20230316	26150	-93.84	20220727	1472	9.38	20230316	1.25	N	183490	500	425 억	7465127	N	N	0	N	N
62	20230620	140934	57	100.00	KOSDAQ	제약	N	N	N	N	N	1622	27	2	1.69	651607386	397954	128.20	1596	1679	1596	2070	1117	1595	1637.39	8.78	0	121561	1657	1625	1608	1576	1559	1617	1568	425	476	500	1080	1	1	85065562	1380	-5.13	0.68	12	0.47	-316.00	2378.00	5700	20220818	-71.54	1472	20230316	10.19	2290	-29.17	20230413	1472	10.19	20230316	26150	-93.80	20220727	1472	10.19	20230316	1.25	N	183490	500	425 억	7465127	N	N	0	N	N
63	20230620	130724	57	100.00	KOSDAQ	제약	N	N	N	N	N	1637	42	2	2.63	590639434	360458	116.12	1596	1679	1596	2070	1117	1595	1638.58	8.78	0	124519	1657	1625	1608	1576	1559	1617	1568	425	476	500	1080	1	1	85065562	1393	-5.18	0.69	12	0.42	-316.00	2378.00	5700	20220818	-71.28	1472	20230316	11.21	2290	-28.52	20230413	1472	11.21	20230316	26150	-93.74	20220727	1472	11.21	20230316	1.25	N	183490	500	425 억	7465127	N	N	0	N	N
64	20230620	120427	57	100.00	KOSDAQ	제약	N	N	N	N	N	1631	36	2	2.26	543657828	331639	106.84	1596	1679	1596	2070	1117	1595	1639.31	8.78	0	128972	1657	1625	1608	1576	1559	1617	1568	425	476	500	1080	1	1	85065562	1387	-5.16	0.69	12	0.39	-316.00	2378.00	5700	20220818	-71.39	1472	20230316	10.80	2290	-28.78	20230413	1472	10.80	20230316	26150	-93.76	20220727	1472	10.80	20230316	1.25	N	183490	500	425 억	7465127	N	N	0	N	N
65	20230620	110918	57	100.00	KOSDAQ	제약	N	N	N	N	N	1632	37	2	2.32	506318831	308819	99.49	1596	1679	1596	2070	1117	1595	1639.53	8.78	0	132548	1657	1625	1608	1576	1559	1617	1568	425	476	500	1080	1	1	85065562	1388	-5.16	0.69	12	0.36	-316.00	2378.00	5700	20220818	-71.37	1472	20230316	10.87	2290	-28.73	20230413	1472	10.87	20230316	26150	-93.76	20220727	1472	10.87	20230316	1.25	N	183490	500	425 억	7465127	N	N	0	N	N
66	20230620	100646	57	100.00	KOSDAQ	제약	N	N	N	N	N	1643	48	2	3.01	478589187	291800	94.00	1596	1679	1596	2070	1117	1595	1640.13	8.78	0	135841	1657	1625	1608	1576	1559	1617	1568	425	476	500	1080	1	1	85065562	1398	-5.20	0.69	12	0.34	-316.00	2378.00	5700	20220818	-71.18	1472	20230316	11.62	2290	-28.25	20230413	1472	11.62	20230316	26150	-93.72	20220727	1472	11.62	20230316	1.25	N	183490	500	425 억	7465127	N	N	0	N	N
67	20230620	090248	57	100.00	KOSDAQ	제약	N	N	N	N	N	1624	29	2	1.82	6762180	4223	1.36	1596	1627	1596	2070	1117	1595	1601.27	8.78	0	-288	1657	1625	1608	1576	1559	1617	1568	425	476	500	1080	1	1	85065562	1381	-5.14	0.68	12	0.00	-316.00	2378.00	5700	20220818	-71.51	1472	20230316	10.33	2290	-29.08	20230413	1472	10.33	20230316	26150	-93.79	20220727	1472	10.33	20230316	1.25	N	183490	500	425 억	7465127	N	N	0	N	N
68	20230619	160650	57	100.00	KOSDAQ	제약	N	N	N	N	N	1595	-29	5	-1.79	497681347	310411	165.15	1623	1640	1591	2110	1137	1624	1603.30	8.91	0	-102464	1682	1652	1636	1606	1590	1647	1601	425	486	500	1100	1	1	85065562	1357	-5.05	0.67	12	0.36	-316.00	2378.00	5700	20220818	-72.02	1472	20230316	8.36	2290	-30.35	20230413	1472	8.36	20230316	26150	-93.90	20220727	1472	8.36	20230316	1.25	N	183490	500	425 억	7576082	N	N	0	N	N
69	20230619	150536	57	100.00	KOSDAQ	제약	N	N	N	N	N	1595	-29	5	-1.79	484770747	302317	160.84	1623	1640	1591	2110	1137	1624	1603.52	8.91	0	-100095	1682	1652	1636	1606	1590	1647	1601	425	486	500	1100	1	1	85065562	1357	-5.05	0.67	12	0.36	-316.00	2378.00	5700	20220818	-72.02	1472	20230316	8.36	2290	-30.35	20230413	1472	8.36	20230316	26150	-93.90	20220727	1472	8.36	20230316	1.25	N	183490	500	425 억	7576082	N	N	0	N	N
70	20230619	140241	57	100.00	KOSDAQ	제약	N	N	N	N	N	1594	-30	5	-1.85	416580639	259534	138.08	1623	1640	1591	2110	1137	1624	1605.11	8.91	0	-93453	1682	1652	1636	1606	1590	1647	1601	425	486	500	1100	1	1	85065562	1356	-5.04	0.67	12	0.31	-316.00	2378.00	5700	20220818	-72.04	1472	20230316	8.29	2290	-30.39	20230413	1472	8.29	20230316	26150	-93.90	20220727	1472	8.29	20230316	1.25	N	183490	500	425 억	7576082	N	N	0	N	N
71	20230619	130431	57	100.00	KOSDAQ	제약	N	N	N	N	N	1599	-25	5	-1.54	319712444	198743	105.74	1623	1640	1596	2110	1137	1624	1608.67	8.91	0	-78740	1682	1652	1636	1606	1590	1647	1601	425	486	500	1100	1	1	85065562	1360	-5.06	0.67	12	0.23	-316.00	2378.00	5700	20220818	-71.95	1472	20230316	8.63	2290	-30.17	20230413	1472	8.63	20230316	26150	-93.89	20220727	1472	8.63	20230316	1.25	N	183490	500	425 억	7576082	N	N	0	N	N
72	20230619	120402	57	100.00	KOSDAQ	제약	N	N	N	N	N	1602	-22	5	-1.35	237503096	147328	78.38	1623	1640	1601	2110	1137	1624	1612.07	8.91	0	-53883	1682	1652	1636	1606	1590	1647	1601	425	486	500	1100	1	1	85065562	1363	-5.07	0.67	12	0.17	-316.00	2378.00	5700	20220818	-71.89	1472	20230316	8.83	2290	-30.04	20230413	1472	8.83	20230316	26150	-93.87	20220727	1472	8.83	20230316	1.25	N	183490	500	425 억	7576082	N	N	0	N	N
73	20230619	111006	57	100.00	KOSDAQ	제약	N	N	N	N	N	1613	-11	5	-0.68	129476054	80157	42.65	1623	1640	1610	2110	1137	1624	1615.28	8.91	0	-12514	1682	1652	1636	1606	1590	1647	1601	425	486	500	1100	1	1	85065562	1372	-5.10	0.68	12	0.09	-316.00	2378.00	5700	20220818	-71.70	1472	20230316	9.58	2290	-29.56	20230413	1472	9.58	20230316	26150	-93.83	20220727	1472	9.58	20230316	1.25	N	183490	500	425 억	7576082	N	N	0	N	N
74	20230619	100409	57	100.00	KOSDAQ	제약	N	N	N	N	N	1615	-9	5	-0.55	93980808	58157	30.94	1623	1640	1610	2110	1137	1624	1615.98	8.91	0	-6607	1682	1652	1636	1606	1590	1647	1601	425	486	500	1100	1	1	85065562	1374	-5.11	0.68	12	0.07	-316.00	2378.00	5700	20220818	-71.67	1472	20230316	9.71	2290	-29.48	20230413	1472	9.71	20230316	26150	-93.82	20220727	1472	9.71	20230316	1.25	N	183490	500	425 억	7576082	N	N	0	N	N
75	20230619	090122	57	100.00	KOSDAQ	제약	N	N	N	N	N	1623	-1	5	-0.06	1266410	780	0.41	1623	1624	1623	2110	1137	1624	1623.60	8.91	0	160	1682	1652	1636	1606	1590	1647	1601	425	486	500	1100	1	1	85065562	1381	-5.14	0.68	12	0.00	-316.00	2378.00	5700	20220818	-71.53	1472	20230316	10.26	2290	-29.13	20230413	1472	10.26	20230316	26150	-93.79	20220727	1472	10.26	20230316	1.25	N	183490	500	425 억	7576082	N	N	0	N	N
76	20230616	160609	57	100.00	KOSDAQ	제약	N	N	N	N	N	1624	0	3	0.00	306665377	187881	123.98	1624	1666	1620	2110	1137	1624	1632.26	8.95	0	-36720	1668	1646	1632	1610	1596	1639	1603	425	486	500	1100	1	1	85065562	1381	-5.14	0.68	12	0.22	-316.00	2378.00	5700	20220818	-71.51	1472	20230316	10.33	2290	-29.08	20230413	1472	10.33	20230316	26150	-93.79	20220727	1472	10.33	20230316	1.23	N	183490	500	425 억	7611950	N	N	0	N	N
77	20230616	150746	57	100.00	KOSDAQ	제약	N	N	N	N	N	1625	1	2	0.06	276024473	169002	111.52	1624	1666	1620	2110	1137	1624	1633.26	8.95	0	-32011	1668	1646	1632	1610	1596	1639	1603	425	486	500	1100	1	1	85065562	1382	-5.14	0.68	12	0.20	-316.00	2378.00	5700	20220818	-71.49	1472	20230316	10.39	2290	-29.04	20230413	1472	10.39	20230316	26150	-93.79	20220727	1472	10.39	20230316	1.23	N	183490	500	425 억	7611950	N	N	0	N	N
78	20230616	140931	57	100.00	KOSDAQ	제약	N	N	N	N	N	1627	3	2	0.18	228860256	139993	92.38	1624	1666	1620	2110	1137	1624	1634.80	8.95	0	-28035	1668	1646	1632	1610	1596	1639	1603	425	486	500	1100	1	1	85065562	1384	-5.15	0.68	12	0.16	-316.00	2378.00	5700	20220818	-71.46	1472	20230316	10.53	2290	-28.95	20230413	1472	10.53	20230316	26150	-93.78	20220727	1472	10.53	20230316	1.23	N	183490	500	425 억	7611950	N	N	0	N	N
79	20230616	130857	57	100.00	KOSDAQ	제약	N	N	N	N	N	1626	2	2	0.12	177777930	108596	71.66	1624	1666	1620	2110	1137	1624	1637.06	8.95	0	-16103	1668	1646	1632	1610	1596	1639	1603	425	486	500	1100	1	1	85065562	1383	-5.15	0.68	12	0.13	-316.00	2378.00	5700	20220818	-71.47	1472	20230316	10.46	2290	-29.00	20230413	1472	10.46	20230316	26150	-93.78	20220727	1472	10.46	20230316	1.23	N	183490	500	425 억	7611950	N	N	0	N	N
80	20230616	120731	57	100.00	KOSDAQ	제약	N	N	N	N	N	1627	3	2	0.18	148787719	90731	59.87	1624	1666	1620	2110	1137	1624	1639.88	8.95	0	-2482	1668	1646	1632	1610	1596	1639	1603	425	486	500	1100	1	1	85065562	1384	-5.15	0.68	12	0.11	-316.00	2378.00	5700	20220818	-71.46	1472	20230316	10.53	2290	-28.95	20230413	1472	10.53	20230316	26150	-93.78	20220727	1472	10.53	20230316	1.23	N	183490	500	425 억	7611950	N	N	0	N	N
81	20230616	110552	57	100.00	KOSDAQ	제약	N	N	N	N	N	1639	15	2	0.92	120645056	73485	48.49	1624	1666	1620	2110	1137	1624	1641.76	8.95	0	1601	1668	1646	1632	1610	1596	1639	1603	425	486	500	1100	1	1	85065562	1394	-5.19	0.69	12	0.09	-316.00	2378.00	5700	20220818	-71.25	1472	20230316	11.35	2290	-28.43	20230413	1472	11.35	20230316	26150	-93.73	20220727	1472	11.35	20230316	1.23	N	183490	500	425 억	7611950	N	N	0	N	N
82	20230616	100607	57	100.00	KOSDAQ	제약	N	N	N	N	N	1652	28	2	1.72	98434710	59965	39.57	1624	1666	1620	2110	1137	1624	1641.54	8.95	0	8763	1668	1646	1632	1610	1596	1639	1603	425	486	500	1100	1	1	85065562	1405	-5.23	0.69	12	0.07	-316.00	2378.00	5700	20220818	-71.02	1472	20230316	12.23	2290	-27.86	20230413	1472	12.23	20230316	26150	-93.68	20220727	1472	12.23	20230316	1.23	N	183490	500	425 억	7611950	N	N	0	N	N
83	20230616	091043	57	100.00	KOSDAQ	제약	N	N	N	N	N	1629	5	2	0.31	4923993	3032	2.00	1624	1630	1621	2110	1137	1624	1624.01	8.95	0	-103	1668	1646	1632	1610	1596	1639	1603	425	486	500	1100	1	1	85065562	1386	-5.16	0.69	12	0.00	-316.00	2378.00	5700	20220818	-71.42	1472	20230316	10.67	2290	-28.86	20230413	1472	10.67	20230316	26150	-93.77	20220727	1472	10.67	20230316	1.23	N	183490	500	425 억	7611950	N	N	0	N	N
84	20230615	150659	57	100.00	KOSDAQ	제약	N	N	N	N	N	1625	-5	5	-0.31	228933169	140324	39.51	1630	1654	1618	2115	1141	1630	1631.46	9.02	0	-58835	1701	1665	1639	1603	1577	1652	1590	425	487	500	1100	1	1	85065562	1382	-5.14	0.68	12	0.16	-316.00	2378.00	5700	20220818	-71.49	1472	20230316	10.39	2290	-29.04	20230413	1472	10.39	20230316	26150	-93.79	20220727	1472	10.39	20230316	1.22	N	183490	500	425 억	7674769	N	N	0	N	N
85	20230615	140614	57	100.00	KOSDAQ	제약	N	N	N	N	N	1623	-7	5	-0.43	186053009	113878	32.06	1630	1654	1623	2115	1141	1630	1633.79	9.02	0	-39869	1701	1665	1639	1603	1577	1652	1590	425	487	500	1100	1	1	85065562	1381	-5.14	0.68	12	0.13	-316.00	2378.00	5700	20220818	-71.53	1472	20230316	10.26	2290	-29.13	20230413	1472	10.26	20230316	26150	-93.79	20220727	1472	10.26	20230316	1.22	N	183490	500	425 억	7674769	N	N	0	N	N
86	20230615	130238	57	100.00	KOSDAQ	제약	N	N	N	N	N	1632	2	2	0.12	149477316	91367	25.72	1630	1654	1624	2115	1141	1630	1636.01	9.02	0	-28809	1701	1665	1639	1603	1577	1652	1590	425	487	500	1100	1	1	85065562	1388	-5.16	0.69	12	0.11	-316.00	2378.00	5700	20220818	-71.37	1472	20230316	10.87	2290	-28.73	20230413	1472	10.87	20230316	26150	-93.76	20220727	1472	10.87	20230316	1.22	N	183490	500	425 억	7674769	N	N	0	N	N
87	20230615	120959	57	100.00	KOSDAQ	제약	N	N	N	N	N	1633	3	2	0.18	138716792	84765	23.86	1630	1654	1624	2115	1141	1630	1636.49	9.02	0	-26992	1701	1665	1639	1603	1577	1652	1590	425	487	500	1100	1	1	85065562	1389	-5.17	0.69	12	0.10	-316.00	2378.00	5700	20220818	-71.35	1472	20230316	10.94	2290	-28.69	20230413	1472	10.94	20230316	26150	-93.76	20220727	1472	10.94	20230316	1.22	N	183490	500	425 억	7674769	N	N	0	N	N
88	20230615	110228	57	100.00	KOSDAQ	제약	N	N	N	N	N	1628	-2	5	-0.12	96038211	58530	16.48	1630	1654	1625	2115	1141	1630	1640.84	9.02	0	-19700	1701	1665	1639	1603	1577	1652	1590	425	487	500	1100	1	1	85065562	1385	-5.15	0.68	12	0.07	-316.00	2378.00	5700	20220818	-71.44	1472	20230316	10.60	2290	-28.91	20230413	1472	10.60	20230316	26150	-93.77	20220727	1472	10.60	20230316	1.22	N	183490	500	425 억	7674769	N	N	0	N	N
89	20230611	184510	57	100.00	KOSDAQ	제약	N	N	N	N	N	1653	-1	5	-0.06	488445280	293444	84.65	1660	1693	1653	2150	1158	1654	1664.82	9.29	19988	13168	1720	1686	1665	1631	1610	1676	1621	425	496	500	1120	1	1	85065562	1406	-5.23	0.70	12	0.34	-316.00	2378.00	5700	20220818	-71.00	1472	20230316	12.30	2290	-27.82	20230413	1472	12.30	20230316	26150	-93.68	20220727	1472	12.30	20230316	1.24	N	183490	500	425 억	7901083	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History