KissMeData/078160/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160607	57	100.00	KOSDAQ	제약	N	N	N	N	N	14350	-90	5	-0.62	525411150	36841	134.88	14380	14390	14200	18770	10110	14440	14261.59	9.59	0	-974	14666	14552	14376	14262	14086	14610	14320	81	4330	500	10390	10	1	16264194	2334	84.91	1.57	12	0.23	169.00	9128.00	23950	20220718	-40.08	12900	20221013	11.24	18070	-20.59	20230215	13830	3.76	20230327	23950	-40.08	20220718	12900	11.24	20221013	1.67	N	078160	500	81 억	1560213	N	N	0	N	N
3	20230630	150610	57	100.00	KOSDAQ	제약	N	N	N	N	N	14290	-150	5	-1.04	425008100	29841	109.25	14380	14390	14200	18770	10110	14440	14242.42	9.59	0	-644	14666	14552	14376	14262	14086	14610	14320	81	4330	500	10390	10	1	16264194	2324	84.56	1.57	12	0.18	169.00	9128.00	23950	20220718	-40.33	12900	20221013	10.78	18070	-20.92	20230215	13830	3.33	20230327	23950	-40.33	20220718	12900	10.78	20221013	1.67	N	078160	500	81 억	1560213	N	N	0	N	N
4	20230630	140608	57	100.00	KOSDAQ	제약	N	N	N	N	N	14260	-180	5	-1.25	396058240	27810	101.82	14380	14390	14200	18770	10110	14440	14241.58	9.59	0	-563	14666	14552	14376	14262	14086	14610	14320	81	4330	500	10390	10	1	16264194	2319	84.38	1.56	12	0.17	169.00	9128.00	23950	20220718	-40.46	12900	20221013	10.54	18070	-21.08	20230215	13830	3.11	20230327	23950	-40.46	20220718	12900	10.54	20221013	1.67	N	078160	500	81 억	1560213	N	N	0	N	N
5	20230630	130610	57	100.00	KOSDAQ	제약	N	N	N	N	N	14250	-190	5	-1.32	327629720	22998	84.20	14380	14390	14200	18770	10110	14440	14246.01	9.59	0	-877	14666	14552	14376	14262	14086	14610	14320	81	4330	500	10390	10	1	16264194	2318	84.32	1.56	12	0.14	169.00	9128.00	23950	20220718	-40.50	12900	20221013	10.47	18070	-21.14	20230215	13830	3.04	20230327	23950	-40.50	20220718	12900	10.47	20221013	1.67	N	078160	500	81 억	1560213	N	N	0	N	N
6	20230630	120607	57	100.00	KOSDAQ	제약	N	N	N	N	N	14250	-190	5	-1.32	274497350	19267	70.54	14380	14390	14200	18770	10110	14440	14247.02	9.59	0	-594	14666	14552	14376	14262	14086	14610	14320	81	4330	500	10390	10	1	16264194	2318	84.32	1.56	12	0.12	169.00	9128.00	23950	20220718	-40.50	12900	20221013	10.47	18070	-21.14	20230215	13830	3.04	20230327	23950	-40.50	20220718	12900	10.47	20221013	1.67	N	078160	500	81 억	1560213	N	N	0	N	N
7	20230630	110609	57	100.00	KOSDAQ	제약	N	N	N	N	N	14240	-200	5	-1.39	250813840	17605	64.45	14380	14390	14200	18770	10110	14440	14246.74	9.59	0	-388	14666	14552	14376	14262	14086	14610	14320	81	4330	500	10390	10	1	16264194	2316	84.26	1.56	12	0.11	169.00	9128.00	23950	20220718	-40.54	12900	20221013	10.39	18070	-21.20	20230215	13830	2.96	20230327	23950	-40.54	20220718	12900	10.39	20221013	1.67	N	078160	500	81 억	1560213	N	N	0	N	N
8	20230630	100609	57	100.00	KOSDAQ	제약	N	N	N	N	N	14330	-110	5	-0.76	124182680	8716	31.91	14380	14390	14210	18770	10110	14440	14247.67	9.59	0	-50	14666	14552	14376	14262	14086	14610	14320	81	4330	500	10390	10	1	16264194	2331	84.79	1.57	12	0.05	169.00	9128.00	23950	20220718	-40.17	12900	20221013	11.09	18070	-20.70	20230215	13830	3.62	20230327	23950	-40.17	20220718	12900	11.09	20221013	1.67	N	078160	500	81 억	1560213	N	N	0	N	N
9	20230630	090610	57	100.00	KOSDAQ	제약	N	N	N	N	N	14360	-80	5	-0.55	11666620	812	2.97	14380	14380	14260	18770	10110	14440	14367.76	9.59	0	-160	14666	14552	14376	14262	14086	14610	14320	81	4330	500	10390	10	1	16264194	2336	84.97	1.57	12	0.00	169.00	9128.00	23950	20220718	-40.04	12900	20221013	11.32	18070	-20.53	20230215	13830	3.83	20230327	23950	-40.04	20220718	12900	11.32	20221013	1.67	N	078160	500	81 억	1560213	N	N	0	N	N
10	20230629	160609	57	100.00	KOSDAQ	제약	N	N	N	N	N	14440	-50	5	-0.35	382269460	26646	74.55	14430	14490	14200	18830	10150	14490	14346.22	9.63	0	-5353	14856	14672	14506	14322	14156	14590	14240	81	4340	500	10430	10	1	16264194	2349	85.44	1.58	12	0.16	169.00	9128.00	23950	20220718	-39.71	12900	20221013	11.94	18070	-20.09	20230215	13830	4.41	20230327	23950	-39.71	20220718	12900	11.94	20221013	1.68	N	078160	500	81 억	1565609	N	N	1	N	N
11	20230629	150605	57	100.00	KOSDAQ	제약	N	N	N	N	N	14240	-250	5	-1.73	303426920	21178	59.25	14430	14490	14200	18830	10150	14490	14327.46	9.63	0	-4519	14856	14672	14506	14322	14156	14590	14240	81	4340	500	10430	10	1	16264194	2316	84.26	1.56	12	0.13	169.00	9128.00	23950	20220718	-40.54	12900	20221013	10.39	18070	-21.20	20230215	13830	2.96	20230327	23950	-40.54	20220718	12900	10.39	20221013	1.68	N	078160	500	81 억	1565609	N	N	1	N	N
12	20230629	140605	57	100.00	KOSDAQ	제약	N	N	N	N	N	14300	-190	5	-1.31	210546850	14657	41.01	14430	14490	14270	18830	10150	14490	14364.93	9.63	0	-4275	14856	14672	14506	14322	14156	14590	14240	81	4340	500	10430	10	1	16264194	2326	84.62	1.57	12	0.09	169.00	9128.00	23950	20220718	-40.29	12900	20221013	10.85	18070	-20.86	20230215	13830	3.40	20230327	23950	-40.29	20220718	12900	10.85	20221013	1.68	N	078160	500	81 억	1565609	N	N	1	N	N
13	20230629	130606	57	100.00	KOSDAQ	제약	N	N	N	N	N	14300	-190	5	-1.31	195183470	13582	38.00	14430	14490	14270	18830	10150	14490	14370.75	9.63	0	-4176	14856	14672	14506	14322	14156	14590	14240	81	4340	500	10430	10	1	16264194	2326	84.62	1.57	12	0.08	169.00	9128.00	23950	20220718	-40.29	12900	20221013	10.85	18070	-20.86	20230215	13830	3.40	20230327	23950	-40.29	20220718	12900	10.85	20221013	1.68	N	078160	500	81 억	1565609	N	N	1	N	N
14	20230629	120607	57	100.00	KOSDAQ	제약	N	N	N	N	N	14370	-120	5	-0.83	165909330	11535	32.27	14430	14490	14300	18830	10150	14490	14383.12	9.63	0	-3887	14856	14672	14506	14322	14156	14590	14240	81	4340	500	10430	10	1	16264194	2337	85.03	1.57	12	0.07	169.00	9128.00	23950	20220718	-40.00	12900	20221013	11.40	18070	-20.48	20230215	13830	3.90	20230327	23950	-40.00	20220718	12900	11.40	20221013	1.68	N	078160	500	81 억	1565609	N	N	1	N	N
15	20230629	110607	57	100.00	KOSDAQ	제약	N	N	N	N	N	14350	-140	5	-0.97	120284530	8351	23.36	14430	14490	14350	18830	10150	14490	14403.61	9.63	0	-3371	14856	14672	14506	14322	14156	14590	14240	81	4340	500	10430	10	1	16264194	2334	84.91	1.57	12	0.05	169.00	9128.00	23950	20220718	-40.08	12900	20221013	11.24	18070	-20.59	20230215	13830	3.76	20230327	23950	-40.08	20220718	12900	11.24	20221013	1.68	N	078160	500	81 억	1565609	N	N	1	N	N
16	20230629	100608	57	100.00	KOSDAQ	제약	N	N	N	N	N	14450	-40	5	-0.28	37626660	2605	7.29	14430	14490	14420	18830	10150	14490	14444.02	9.63	0	-1496	14856	14672	14506	14322	14156	14590	14240	81	4340	500	10430	10	1	16264194	2350	85.50	1.58	12	0.02	169.00	9128.00	23950	20220718	-39.67	12900	20221013	12.02	18070	-20.03	20230215	13830	4.48	20230327	23950	-39.67	20220718	12900	12.02	20221013	1.68	N	078160	500	81 억	1565609	N	N	1	N	N
17	20230629	090554	57	100.00	KOSDAQ	제약	N	N	N	N	N	14480	-10	5	-0.07	6144520	425	1.19	14430	14490	14430	18830	10150	14490	14457.69	9.63	0	-411	14856	14672	14506	14322	14156	14590	14240	81	4340	500	10430	10	1	16264194	2355	85.68	1.59	12	0.00	169.00	9128.00	23950	20220718	-39.54	12900	20221013	12.25	18070	-19.87	20230215	13830	4.70	20230327	23950	-39.54	20220718	12900	12.25	20221013	1.68	N	078160	500	81 억	1565609	N	N	1	N	N
18	20230628	160600	57	100.00	KOSDAQ	제약	N	N	N	N	N	14490	-150	5	-1.02	514810340	35643	61.26	14640	14690	14340	19030	10250	14640	14443.39	9.66	0	-4899	15073	14856	14583	14366	14093	14965	14475	81	4390	500	10540	10	1	16264194	2357	85.74	1.59	12	0.22	169.00	9128.00	23950	20220718	-39.50	12900	20221013	12.33	18070	-19.81	20230215	13830	4.77	20230327	23950	-39.50	20220718	12900	12.33	20221013	1.67	N	078160	500	81 억	1570633	N	N	1	N	N
19	20230628	150604	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	-240	5	-1.64	416985950	28869	49.62	14640	14690	14350	19030	10250	14640	14444.07	9.66	0	-3840	15073	14856	14583	14366	14093	14965	14475	81	4390	500	10540	10	1	16264194	2342	85.21	1.58	12	0.18	169.00	9128.00	23950	20220718	-39.87	12900	20221013	11.63	18070	-20.31	20230215	13830	4.12	20230327	23950	-39.87	20220718	12900	11.63	20221013	1.67	N	078160	500	81 억	1570633	N	N	1	N	N
20	20230628	140601	57	100.00	KOSDAQ	제약	N	N	N	N	N	14440	-200	5	-1.37	327760340	22663	38.95	14640	14690	14380	19030	10250	14640	14462.35	9.66	0	-3641	15073	14856	14583	14366	14093	14965	14475	81	4390	500	10540	10	1	16264194	2349	85.44	1.58	12	0.14	169.00	9128.00	23950	20220718	-39.71	12900	20221013	11.94	18070	-20.09	20230215	13830	4.41	20230327	23950	-39.71	20220718	12900	11.94	20221013	1.67	N	078160	500	81 억	1570633	N	N	1	N	N
21	20230628	130603	57	100.00	KOSDAQ	제약	N	N	N	N	N	14440	-200	5	-1.37	282223460	19505	33.52	14640	14690	14380	19030	10250	14640	14469.29	9.66	0	-3501	15073	14856	14583	14366	14093	14965	14475	81	4390	500	10540	10	1	16264194	2349	85.44	1.58	12	0.12	169.00	9128.00	23950	20220718	-39.71	12900	20221013	11.94	18070	-20.09	20230215	13830	4.41	20230327	23950	-39.71	20220718	12900	11.94	20221013	1.67	N	078160	500	81 억	1570633	N	N	1	N	N
22	20230628	120551	57	100.00	KOSDAQ	제약	N	N	N	N	N	14450	-190	5	-1.30	252332880	17435	29.97	14640	14690	14380	19030	10250	14640	14472.78	9.66	0	-3187	15073	14856	14583	14366	14093	14965	14475	81	4390	500	10540	10	1	16264194	2350	85.50	1.58	12	0.11	169.00	9128.00	23950	20220718	-39.67	12900	20221013	12.02	18070	-20.03	20230215	13830	4.48	20230327	23950	-39.67	20220718	12900	12.02	20221013	1.67	N	078160	500	81 억	1570633	N	N	1	N	N
23	20230628	110606	57	100.00	KOSDAQ	제약	N	N	N	N	N	14390	-250	5	-1.71	200830760	13860	23.82	14640	14690	14390	19030	10250	14640	14489.95	9.66	0	-2766	15073	14856	14583	14366	14093	14965	14475	81	4390	500	10540	10	1	16264194	2340	85.15	1.58	12	0.09	169.00	9128.00	23950	20220718	-39.92	12900	20221013	11.55	18070	-20.37	20230215	13830	4.05	20230327	23950	-39.92	20220718	12900	11.55	20221013	1.67	N	078160	500	81 억	1570633	N	N	1	N	N
24	20230628	100606	57	100.00	KOSDAQ	제약	N	N	N	N	N	14530	-110	5	-0.75	96310580	6620	11.38	14640	14690	14480	19030	10250	14640	14548.43	9.66	0	-1050	15073	14856	14583	14366	14093	14965	14475	81	4390	500	10540	10	1	16264194	2363	85.98	1.59	12	0.04	169.00	9128.00	23950	20220718	-39.33	12900	20221013	12.64	18070	-19.59	20230215	13830	5.06	20230327	23950	-39.33	20220718	12900	12.64	20221013	1.67	N	078160	500	81 억	1570633	N	N	1	N	N
25	20230628	090603	57	100.00	KOSDAQ	제약	N	N	N	N	N	14650	10	2	0.07	11620430	795	1.37	14640	14690	14570	19030	10250	14640	14616.89	9.66	0	-76	15073	14856	14583	14366	14093	14965	14475	81	4390	500	10540	10	1	16264194	2383	86.69	1.60	12	0.00	169.00	9128.00	23950	20220718	-38.83	12900	20221013	13.57	18070	-18.93	20230215	13830	5.93	20230327	23950	-38.83	20220718	12900	13.57	20221013	1.67	N	078160	500	81 억	1570633	N	N	1	N	N
26	20230627	160603	57	100.00	KOSDAQ	제약	N	N	N	N	N	14640	330	2	2.31	849371570	58145	293.80	14310	14800	14310	18600	10020	14310	14607.83	9.57	0	13743	14570	14440	14310	14180	14050	14505	14245	81	4290	500	10300	10	1	16264194	2381	86.63	1.60	12	0.36	169.00	9128.00	23950	20220718	-38.87	12900	20221013	13.49	18070	-18.98	20230215	13830	5.86	20230327	23950	-38.87	20220718	12900	13.49	20221013	1.68	N	078160	500	81 억	1557014	N	N	1	N	N
27	20230627	150607	57	100.00	KOSDAQ	제약	N	N	N	N	N	14570	260	2	1.82	790050270	54091	273.31	14310	14800	14310	18600	10020	14310	14605.97	9.57	0	14330	14570	14440	14310	14180	14050	14505	14245	81	4290	500	10300	10	1	16264194	2370	86.21	1.60	12	0.33	169.00	9128.00	23950	20220718	-39.16	12900	20221013	12.95	18070	-19.37	20230215	13830	5.35	20230327	23950	-39.16	20220718	12900	12.95	20221013	1.68	N	078160	500	81 억	1557014	N	N	1	N	N
28	20230627	140614	57	100.00	KOSDAQ	제약	N	N	N	N	N	14540	230	2	1.61	759949730	52024	262.87	14310	14800	14310	18600	10020	14310	14607.70	9.57	0	14989	14570	14440	14310	14180	14050	14505	14245	81	4290	500	10300	10	1	16264194	2365	86.04	1.59	12	0.32	169.00	9128.00	23950	20220718	-39.29	12900	20221013	12.71	18070	-19.54	20230215	13830	5.13	20230327	23950	-39.29	20220718	12900	12.71	20221013	1.68	N	078160	500	81 억	1557014	N	N	1	N	N
29	20230627	130612	57	100.00	KOSDAQ	제약	N	N	N	N	N	14510	200	2	1.40	733275000	50186	253.58	14310	14800	14310	18600	10020	14310	14611.17	9.57	0	14646	14570	14440	14310	14180	14050	14505	14245	81	4290	500	10300	10	1	16264194	2360	85.86	1.59	12	0.31	169.00	9128.00	23950	20220718	-39.42	12900	20221013	12.48	18070	-19.70	20230215	13830	4.92	20230327	23950	-39.42	20220718	12900	12.48	20221013	1.68	N	078160	500	81 억	1557014	N	N	1	N	N
30	20230627	120614	57	100.00	KOSDAQ	제약	N	N	N	N	N	14550	240	2	1.68	702846970	48093	243.00	14310	14800	14310	18600	10020	14310	14614.36	9.57	0	15039	14570	14440	14310	14180	14050	14505	14245	81	4290	500	10300	10	1	16264194	2366	86.09	1.59	12	0.30	169.00	9128.00	23950	20220718	-39.25	12900	20221013	12.79	18070	-19.48	20230215	13830	5.21	20230327	23950	-39.25	20220718	12900	12.79	20221013	1.68	N	078160	500	81 억	1557014	N	N	1	N	N
31	20230627	110617	57	100.00	KOSDAQ	제약	N	N	N	N	N	14630	320	2	2.24	612415220	41898	211.70	14310	14800	14310	18600	10020	14310	14616.84	9.57	0	15705	14570	14440	14310	14180	14050	14505	14245	81	4290	500	10300	10	1	16264194	2379	86.57	1.60	12	0.26	169.00	9128.00	23950	20220718	-38.91	12900	20221013	13.41	18070	-19.04	20230215	13830	5.78	20230327	23950	-38.91	20220718	12900	13.41	20221013	1.68	N	078160	500	81 억	1557014	N	N	1	N	N
32	20230627	100600	57	100.00	KOSDAQ	제약	N	N	N	N	N	14630	320	2	2.24	563478650	38553	194.80	14310	14800	14310	18600	10020	14310	14615.72	9.57	0	15863	14570	14440	14310	14180	14050	14505	14245	81	4290	500	10300	10	1	16264194	2379	86.57	1.60	12	0.24	169.00	9128.00	23950	20220718	-38.91	12900	20221013	13.41	18070	-19.04	20230215	13830	5.78	20230327	23950	-38.91	20220718	12900	13.41	20221013	1.68	N	078160	500	81 억	1557014	N	N	1	N	N
33	20230627	090604	57	100.00	KOSDAQ	제약	N	N	N	N	N	14360	50	2	0.35	9145480	637	3.22	14310	14370	14310	18600	10020	14310	14357.41	9.57	0	-272	14570	14440	14310	14180	14050	14505	14245	81	4290	500	10300	10	1	16264194	2336	84.97	1.57	12	0.00	169.00	9128.00	23950	20220718	-40.04	12900	20221013	11.32	18070	-20.53	20230215	13830	3.83	20230327	23950	-40.04	20220718	12900	11.32	20221013	1.68	N	078160	500	81 억	1557014	N	N	1	N	N
34	20230626	160601	57	100.00	KOSDAQ	제약	N	N	N	N	N	14310	-90	5	-0.62	279364560	19542	38.56	14250	14440	14180	18720	10080	14400	14295.59	9.57	0	1040	14566	14482	14366	14282	14166	14425	14225	81	4320	500	10360	10	1	16264194	2327	84.67	1.57	12	0.12	169.00	9128.00	23950	20220718	-40.25	12900	20221013	10.93	18070	-20.81	20230215	13830	3.47	20230327	23950	-40.25	20220718	12900	10.93	20221013	1.67	N	078160	500	81 억	1555974	N	N	1	N	N
35	20230626	150606	57	100.00	KOSDAQ	제약	N	N	N	N	N	14350	-50	5	-0.35	235625620	16489	32.53	14250	14440	14180	18720	10080	14400	14289.87	9.57	0	1048	14566	14482	14366	14282	14166	14425	14225	81	4320	500	10360	10	1	16264194	2334	84.91	1.57	12	0.10	169.00	9128.00	23950	20220718	-40.08	12900	20221013	11.24	18070	-20.59	20230215	13830	3.76	20230327	23950	-40.08	20220718	12900	11.24	20221013	1.67	N	078160	500	81 억	1555974	N	N	0	N	N
36	20230626	140606	57	100.00	KOSDAQ	제약	N	N	N	N	N	14390	-10	5	-0.07	202415290	14176	27.97	14250	14440	14180	18720	10080	14400	14278.73	9.57	0	1129	14566	14482	14366	14282	14166	14425	14225	81	4320	500	10360	10	1	16264194	2340	85.15	1.58	12	0.09	169.00	9128.00	23950	20220718	-39.92	12900	20221013	11.55	18070	-20.37	20230215	13830	4.05	20230327	23950	-39.92	20220718	12900	11.55	20221013	1.67	N	078160	500	81 억	1555974	N	N	0	N	N
37	20230626	130604	57	100.00	KOSDAQ	제약	N	N	N	N	N	14390	-10	5	-0.07	172833690	12121	23.92	14250	14400	14180	18720	10080	14400	14259.03	9.57	0	1190	14566	14482	14366	14282	14166	14425	14225	81	4320	500	10360	10	1	16264194	2340	85.15	1.58	12	0.07	169.00	9128.00	23950	20220718	-39.92	12900	20221013	11.55	18070	-20.37	20230215	13830	4.05	20230327	23950	-39.92	20220718	12900	11.55	20221013	1.67	N	078160	500	81 억	1555974	N	N	0	N	N
38	20230626	120602	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	0	3	0.00	163356560	11462	22.62	14250	14400	14180	18720	10080	14400	14252.01	9.57	0	1358	14566	14482	14366	14282	14166	14425	14225	81	4320	500	10360	10	1	16264194	2342	85.21	1.58	12	0.07	169.00	9128.00	23950	20220718	-39.87	12900	20221013	11.63	18070	-20.31	20230215	13830	4.12	20230327	23950	-39.87	20220718	12900	11.63	20221013	1.67	N	078160	500	81 억	1555974	N	N	0	N	N
39	20230626	110602	57	100.00	KOSDAQ	제약	N	N	N	N	N	14350	-50	5	-0.35	150472810	10566	20.85	14250	14380	14180	18720	10080	14400	14241.23	9.57	0	1440	14566	14482	14366	14282	14166	14425	14225	81	4320	500	10360	10	1	16264194	2334	84.91	1.57	12	0.06	169.00	9128.00	23950	20220718	-40.08	12900	20221013	11.24	18070	-20.59	20230215	13830	3.76	20230327	23950	-40.08	20220718	12900	11.24	20221013	1.67	N	078160	500	81 억	1555974	N	N	0	N	N
40	20230626	100602	57	100.00	KOSDAQ	제약	N	N	N	N	N	14280	-120	5	-0.83	128294220	9016	17.79	14250	14380	14180	18720	10080	14400	14229.62	9.57	0	985	14566	14482	14366	14282	14166	14425	14225	81	4320	500	10360	10	1	16264194	2323	84.50	1.56	12	0.06	169.00	9128.00	23950	20220718	-40.38	12900	20221013	10.70	18070	-20.97	20230215	13830	3.25	20230327	23950	-40.38	20220718	12900	10.70	20221013	1.67	N	078160	500	81 억	1555974	N	N	0	N	N
41	20230626	090604	57	100.00	KOSDAQ	제약	N	N	N	N	N	14250	-150	5	-1.04	53574390	3758	7.41	14250	14380	14220	18720	10080	14400	14256.09	9.57	0	-1287	14566	14482	14366	14282	14166	14425	14225	81	4320	500	10360	10	1	16264194	2318	84.32	1.56	12	0.02	169.00	9128.00	23950	20220718	-40.50	12900	20221013	10.47	18070	-21.14	20230215	13830	3.04	20230327	23950	-40.50	20220718	12900	10.47	20221013	1.67	N	078160	500	81 억	1555974	N	N	0	N	N
42	20230623	171521	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	-50	5	-0.35	726203100	50663	209.27	14450	14450	14250	18780	10120	14450	14333.96	9.59	0	-3503	14610	14530	14450	14370	14290	14490	14330	81	4330	500	10400	10	1	16264194	2342	85.21	1.58	12	0.31	169.00	9128.00	23950	20220718	-39.87	12900	20221013	11.63	18070	-20.31	20230215	13830	4.12	20230327	23950	-39.87	20220718	12900	11.63	20221013	1.68	N	078160	500	81 억	1559227	N	N	0	N	N
43	20230623	140502	57	100.00	KOSDAQ	제약	N	N	N	N	N	14330	-120	5	-0.83	522036960	36436	150.51	14450	14450	14250	18780	10120	14450	14327.50	9.59	0	-3130	14610	14530	14450	14370	14290	14490	14330	81	4330	500	10400	10	1	16264194	2331	84.79	1.57	12	0.22	169.00	9128.00	23950	20220718	-40.17	12900	20221013	11.09	18070	-20.70	20230215	13830	3.62	20230327	23950	-40.17	20220718	12900	11.09	20221013	1.68	N	078160	500	81 억	1559227	N	N	0	N	N
44	20230622	160322	57	100.00	KOSDAQ	제약	N	N	N	N	N	14450	-100	5	-0.69	349017880	24209	80.93	14530	14530	14370	18910	10190	14550	14416.77	9.60	0	-1922	14670	14610	14490	14430	14310	14640	14460	81	4360	500	10470	10	1	16264194	2350	85.50	1.58	12	0.15	169.00	9128.00	23950	20220718	-39.67	12900	20221013	12.02	18070	-20.03	20230215	13830	4.48	20230327	23950	-39.67	20220718	12900	12.02	20221013	1.69	N	078160	500	81 억	1561121	N	N	2	N	N
45	20230622	150944	57	100.00	KOSDAQ	제약	N	N	N	N	N	14430	-120	5	-0.82	278256480	19311	64.56	14530	14530	14370	18910	10190	14550	14409.22	9.60	0	-1697	14670	14610	14490	14430	14310	14640	14460	81	4360	500	10470	10	1	16264194	2347	85.38	1.58	12	0.12	169.00	9128.00	23950	20220718	-39.75	12900	20221013	11.86	18070	-20.14	20230215	13830	4.34	20230327	23950	-39.75	20220718	12900	11.86	20221013	1.69	N	078160	500	81 억	1561121	N	N	2	N	N
46	20230622	140954	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	-150	5	-1.03	258805520	17960	60.04	14530	14530	14370	18910	10190	14550	14410.11	9.60	0	-1291	14670	14610	14490	14430	14310	14640	14460	81	4360	500	10470	10	1	16264194	2342	85.21	1.58	12	0.11	169.00	9128.00	23950	20220718	-39.87	12900	20221013	11.63	18070	-20.31	20230215	13830	4.12	20230327	23950	-39.87	20220718	12900	11.63	20221013	1.69	N	078160	500	81 억	1561121	N	N	2	N	N
47	20230622	130350	57	100.00	KOSDAQ	제약	N	N	N	N	N	14460	-90	5	-0.62	200369200	13899	46.46	14530	14530	14370	18910	10190	14550	14416.09	9.60	0	-933	14670	14610	14490	14430	14310	14640	14460	81	4360	500	10470	10	1	16264194	2352	85.56	1.58	12	0.09	169.00	9128.00	23950	20220718	-39.62	12900	20221013	12.09	18070	-19.98	20230215	13830	4.56	20230327	23950	-39.62	20220718	12900	12.09	20221013	1.69	N	078160	500	81 억	1561121	N	N	2	N	N
48	20230622	120448	57	100.00	KOSDAQ	제약	N	N	N	N	N	14460	-90	5	-0.62	167758400	11635	38.90	14530	14530	14370	18910	10190	14550	14418.43	9.60	0	-638	14670	14610	14490	14430	14310	14640	14460	81	4360	500	10470	10	1	16264194	2352	85.56	1.58	12	0.07	169.00	9128.00	23950	20220718	-39.62	12900	20221013	12.09	18070	-19.98	20230215	13830	4.56	20230327	23950	-39.62	20220718	12900	12.09	20221013	1.69	N	078160	500	81 억	1561121	N	N	2	N	N
49	20230622	110919	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	-150	5	-1.03	127317750	8827	29.51	14530	14530	14370	18910	10190	14550	14423.67	9.60	0	-423	14670	14610	14490	14430	14310	14640	14460	81	4360	500	10470	10	1	16264194	2342	85.21	1.58	12	0.05	169.00	9128.00	23950	20220718	-39.87	12900	20221013	11.63	18070	-20.31	20230215	13830	4.12	20230327	23950	-39.87	20220718	12900	11.63	20221013	1.69	N	078160	500	81 억	1561121	N	N	2	N	N
50	20230622	100251	57	100.00	KOSDAQ	제약	N	N	N	N	N	14410	-140	5	-0.96	60285370	4170	13.94	14530	14530	14400	18910	10190	14550	14456.92	9.60	0	-773	14670	14610	14490	14430	14310	14640	14460	81	4360	500	10470	10	1	16264194	2344	85.27	1.58	12	0.03	169.00	9128.00	23950	20220718	-39.83	12900	20221013	11.71	18070	-20.25	20230215	13830	4.19	20230327	23950	-39.83	20220718	12900	11.71	20221013	1.69	N	078160	500	81 억	1561121	N	N	2	N	N
51	20230622	091030	57	100.00	KOSDAQ	제약	N	N	N	N	N	14520	-30	5	-0.21	21158040	1458	4.87	14530	14530	14410	18910	10190	14550	14511.69	9.60	0	-457	14670	14610	14490	14430	14310	14640	14460	81	4360	500	10470	10	1	16264194	2362	85.92	1.59	12	0.01	169.00	9128.00	23950	20220718	-39.37	12900	20221013	12.56	18070	-19.65	20230215	13830	4.99	20230327	23950	-39.37	20220718	12900	12.56	20221013	1.69	N	078160	500	81 억	1561121	N	N	2	N	N
52	20230621	160359	57	100.00	KOSDAQ	제약	N	N	N	N	N	14550	-20	5	-0.14	432624650	29912	98.19	14550	14550	14370	18940	10200	14570	14463.24	9.63	0	-4573	14756	14662	14476	14382	14196	14710	14430	81	4370	500	10490	10	1	16264194	2366	86.09	1.59	12	0.18	169.00	9128.00	23950	20220718	-39.25	12900	20221013	12.79	18070	-19.48	20230215	13830	5.21	20230327	23950	-39.25	20220718	12900	12.79	20221013	1.70	N	078160	500	81 억	1565694	N	N	2	N	N
53	20230621	150616	57	100.00	KOSDAQ	제약	N	N	N	N	N	14430	-140	5	-0.96	333725170	23100	75.83	14550	14550	14370	18940	10200	14570	14446.97	9.63	0	-4489	14756	14662	14476	14382	14196	14710	14430	81	4370	500	10490	10	1	16264194	2347	85.38	1.58	12	0.14	169.00	9128.00	23950	20220718	-39.75	12900	20221013	11.86	18070	-20.14	20230215	13830	4.34	20230327	23950	-39.75	20220718	12900	11.86	20221013	1.70	N	078160	500	81 억	1565694	N	N	2	N	N
54	20230621	140955	57	100.00	KOSDAQ	제약	N	N	N	N	N	14430	-140	5	-0.96	286050280	19788	64.96	14550	14550	14390	18940	10200	14570	14455.74	9.63	0	-3782	14756	14662	14476	14382	14196	14710	14430	81	4370	500	10490	10	1	16264194	2347	85.38	1.58	12	0.12	169.00	9128.00	23950	20220718	-39.75	12900	20221013	11.86	18070	-20.14	20230215	13830	4.34	20230327	23950	-39.75	20220718	12900	11.86	20221013	1.70	N	078160	500	81 억	1565694	N	N	2	N	N
55	20230621	130148	57	100.00	KOSDAQ	제약	N	N	N	N	N	14450	-120	5	-0.82	268092360	18547	60.89	14550	14550	14390	18940	10200	14570	14454.75	9.63	0	-3101	14756	14662	14476	14382	14196	14710	14430	81	4370	500	10490	10	1	16264194	2350	85.50	1.58	12	0.11	169.00	9128.00	23950	20220718	-39.67	12900	20221013	12.02	18070	-20.03	20230215	13830	4.48	20230327	23950	-39.67	20220718	12900	12.02	20221013	1.70	N	078160	500	81 억	1565694	N	N	2	N	N
56	20230621	121003	57	100.00	KOSDAQ	제약	N	N	N	N	N	14470	-100	5	-0.69	111338490	7713	25.32	14550	14550	14400	18940	10200	14570	14435.16	9.63	0	-717	14756	14662	14476	14382	14196	14710	14430	81	4370	500	10490	10	1	16264194	2353	85.62	1.59	12	0.05	169.00	9128.00	23950	20220718	-39.58	12900	20221013	12.17	18070	-19.92	20230215	13830	4.63	20230327	23950	-39.58	20220718	12900	12.17	20221013	1.70	N	078160	500	81 억	1565694	N	N	2	N	N
57	20230621	110414	57	100.00	KOSDAQ	제약	N	N	N	N	N	14500	-70	5	-0.48	45282240	3134	10.29	14550	14550	14400	18940	10200	14570	14448.67	9.63	0	-615	14756	14662	14476	14382	14196	14710	14430	81	4370	500	10490	10	1	16264194	2358	85.80	1.59	12	0.02	169.00	9128.00	23950	20220718	-39.46	12900	20221013	12.40	18070	-19.76	20230215	13830	4.84	20230327	23950	-39.46	20220718	12900	12.40	20221013	1.70	N	078160	500	81 억	1565694	N	N	2	N	N
58	20230621	100217	57	100.00	KOSDAQ	제약	N	N	N	N	N	14500	-70	5	-0.48	34083610	2360	7.75	14550	14550	14400	18940	10200	14570	14442.15	9.63	0	-305	14756	14662	14476	14382	14196	14710	14430	81	4370	500	10490	10	1	16264194	2358	85.80	1.59	12	0.01	169.00	9128.00	23950	20220718	-39.46	12900	20221013	12.40	18070	-19.76	20230215	13830	4.84	20230327	23950	-39.46	20220718	12900	12.40	20221013	1.70	N	078160	500	81 억	1565694	N	N	2	N	N
59	20230621	090757	57	100.00	KOSDAQ	제약	N	N	N	N	N	14420	-150	5	-1.03	9325160	647	2.12	14550	14550	14400	18940	10200	14570	14412.68	9.63	0	13	14756	14662	14476	14382	14196	14710	14430	81	4370	500	10490	10	1	16264194	2345	85.33	1.58	12	0.00	169.00	9128.00	23950	20220718	-39.79	12900	20221013	11.78	18070	-20.20	20230215	13830	4.27	20230327	23950	-39.79	20220718	12900	11.78	20221013	1.70	N	078160	500	81 억	1565694	N	N	2	N	N
60	20230620	160324	57	100.00	KOSDAQ	제약	N	N	N	N	N	14570	100	2	0.69	437296360	30399	120.48	14390	14570	14290	18810	10130	14470	14385.22	9.64	0	-1737	14583	14526	14433	14376	14283	14555	14405	81	4340	500	10410	10	1	16264194	2370	86.21	1.60	12	0.19	169.00	9128.00	23950	20220718	-39.16	12900	20221013	12.95	18070	-19.37	20230215	13830	5.35	20230327	23950	-39.16	20220718	12900	12.95	20221013	1.70	N	078160	500	81 억	1567431	N	N	2	N	N
61	20230620	150636	57	100.00	KOSDAQ	제약	N	N	N	N	N	14360	-110	5	-0.76	318541560	22225	88.08	14390	14470	14290	18810	10130	14470	14332.58	9.64	0	-925	14583	14526	14433	14376	14283	14555	14405	81	4340	500	10410	10	1	16264194	2336	84.97	1.57	12	0.14	169.00	9128.00	23950	20220718	-40.04	12900	20221013	11.32	18070	-20.53	20230215	13830	3.83	20230327	23950	-40.04	20220718	12900	11.32	20221013	1.70	N	078160	500	81 억	1567431	N	N	2	N	N
62	20230620	140820	57	100.00	KOSDAQ	제약	N	N	N	N	N	14320	-150	5	-1.04	248870010	17355	68.78	14390	14470	14290	18810	10130	14470	14339.96	9.64	0	-706	14583	14526	14433	14376	14283	14555	14405	81	4340	500	10410	10	1	16264194	2329	84.73	1.57	12	0.11	169.00	9128.00	23950	20220718	-40.21	12900	20221013	11.01	18070	-20.75	20230215	13830	3.54	20230327	23950	-40.21	20220718	12900	11.01	20221013	1.70	N	078160	500	81 억	1567431	N	N	2	N	N
63	20230620	130603	57	100.00	KOSDAQ	제약	N	N	N	N	N	14300	-170	5	-1.17	231947690	16173	64.10	14390	14470	14290	18810	10130	14470	14341.66	9.64	0	-435	14583	14526	14433	14376	14283	14555	14405	81	4340	500	10410	10	1	16264194	2326	84.62	1.57	12	0.10	169.00	9128.00	23950	20220718	-40.29	12900	20221013	10.85	18070	-20.86	20230215	13830	3.40	20230327	23950	-40.29	20220718	12900	10.85	20221013	1.70	N	078160	500	81 억	1567431	N	N	2	N	N
64	20230620	121015	57	100.00	KOSDAQ	제약	N	N	N	N	N	14340	-130	5	-0.90	205357230	14317	56.74	14390	14470	14290	18810	10130	14470	14343.59	9.64	0	-164	14583	14526	14433	14376	14283	14555	14405	81	4340	500	10410	10	1	16264194	2332	84.85	1.57	12	0.09	169.00	9128.00	23950	20220718	-40.13	12900	20221013	11.16	18070	-20.64	20230215	13830	3.69	20230327	23950	-40.13	20220718	12900	11.16	20221013	1.70	N	078160	500	81 억	1567431	N	N	2	N	N
65	20230620	110550	57	100.00	KOSDAQ	제약	N	N	N	N	N	14360	-110	5	-0.76	122177730	8503	33.70	14390	14470	14330	18810	10130	14470	14368.78	9.64	0	21	14583	14526	14433	14376	14283	14555	14405	81	4340	500	10410	10	1	16264194	2336	84.97	1.57	12	0.05	169.00	9128.00	23950	20220718	-40.04	12900	20221013	11.32	18070	-20.53	20230215	13830	3.83	20230327	23950	-40.04	20220718	12900	11.32	20221013	1.70	N	078160	500	81 억	1567431	N	N	2	N	N
66	20230620	100249	57	100.00	KOSDAQ	제약	N	N	N	N	N	14350	-120	5	-0.83	75845940	5273	20.90	14390	14470	14350	18810	10130	14470	14383.83	9.64	0	314	14583	14526	14433	14376	14283	14555	14405	81	4340	500	10410	10	1	16264194	2334	84.91	1.57	12	0.03	169.00	9128.00	23950	20220718	-40.08	12900	20221013	11.24	18070	-20.59	20230215	13830	3.76	20230327	23950	-40.08	20220718	12900	11.24	20221013	1.70	N	078160	500	81 억	1567431	N	N	2	N	N
67	20230620	090357	57	100.00	KOSDAQ	제약	N	N	N	N	N	14390	-80	5	-0.55	57560	4	0.02	14390	14390	14390	18810	10130	14470	14390.00	9.64	0	-2	14583	14526	14433	14376	14283	14555	14405	81	4340	500	10410	10	1	16264194	2340	85.15	1.58	12	0.00	169.00	9128.00	23950	20220718	-39.92	12900	20221013	11.55	18070	-20.37	20230215	13830	4.05	20230327	23950	-39.92	20220718	12900	11.55	20221013	1.70	N	078160	500	81 억	1567431	N	N	2	N	N
68	20230619	160550	57	100.00	KOSDAQ	제약	N	N	N	N	N	14470	-20	5	-0.14	363553210	25230	138.65	14460	14490	14340	18830	10150	14490	14409.56	9.65	0	-2694	14703	14596	14543	14436	14383	14570	14410	81	4340	500	10430	10	1	16264194	2353	85.62	1.59	12	0.16	169.00	9128.00	25950	20220616	-44.24	12900	20221013	12.17	18070	-19.92	20230215	13830	4.63	20230327	23950	-39.58	20220718	12900	12.17	20221013	1.70	N	078160	500	81 억	1570125	N	N	2	N	N
69	20230619	150732	57	100.00	KOSDAQ	제약	N	N	N	N	N	14420	-70	5	-0.48	218412490	15174	83.39	14460	14490	14350	18830	10150	14490	14393.86	9.65	0	-2133	14703	14596	14543	14436	14383	14570	14410	81	4340	500	10430	10	1	16264194	2345	85.33	1.58	12	0.09	169.00	9128.00	25950	20220616	-44.43	12900	20221013	11.78	18070	-20.20	20230215	13830	4.27	20230327	23950	-39.79	20220718	12900	11.78	20221013	1.70	N	078160	500	81 억	1570125	N	N	49	N	N
70	20230619	140949	57	100.00	KOSDAQ	제약	N	N	N	N	N	14410	-80	5	-0.55	208402870	14479	79.57	14460	14490	14350	18830	10150	14490	14393.46	9.65	0	-1994	14703	14596	14543	14436	14383	14570	14410	81	4340	500	10430	10	1	16264194	2344	85.27	1.58	12	0.09	169.00	9128.00	25950	20220616	-44.47	12900	20221013	11.71	18070	-20.25	20230215	13830	4.19	20230327	23950	-39.83	20220718	12900	11.71	20221013	1.70	N	078160	500	81 억	1570125	N	N	49	N	N
71	20230619	130910	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	-90	5	-0.62	183591900	12756	70.10	14460	14490	14350	18830	10150	14490	14392.59	9.65	0	-1845	14703	14596	14543	14436	14383	14570	14410	81	4340	500	10430	10	1	16264194	2342	85.21	1.58	12	0.08	169.00	9128.00	25950	20220616	-44.51	12900	20221013	11.63	18070	-20.31	20230215	13830	4.12	20230327	23950	-39.87	20220718	12900	11.63	20221013	1.70	N	078160	500	81 억	1570125	N	N	49	N	N
72	20230619	120312	57	100.00	KOSDAQ	제약	N	N	N	N	N	14420	-70	5	-0.48	175961350	12226	67.19	14460	14490	14350	18830	10150	14490	14392.39	9.65	0	-1691	14703	14596	14543	14436	14383	14570	14410	81	4340	500	10430	10	1	16264194	2345	85.33	1.58	12	0.08	169.00	9128.00	25950	20220616	-44.43	12900	20221013	11.78	18070	-20.20	20230215	13830	4.27	20230327	23950	-39.79	20220718	12900	11.78	20221013	1.70	N	078160	500	81 억	1570125	N	N	49	N	N
73	20230619	110456	57	100.00	KOSDAQ	제약	N	N	N	N	N	14390	-100	5	-0.69	153950540	10697	58.78	14460	14470	14350	18830	10150	14490	14391.94	9.65	0	-1499	14703	14596	14543	14436	14383	14570	14410	81	4340	500	10430	10	1	16264194	2340	85.15	1.58	12	0.07	169.00	9128.00	25950	20220616	-44.55	12900	20221013	11.55	18070	-20.37	20230215	13830	4.05	20230327	23950	-39.92	20220718	12900	11.55	20221013	1.70	N	078160	500	81 억	1570125	N	N	49	N	N
74	20230619	100611	57	100.00	KOSDAQ	제약	N	N	N	N	N	14410	-80	5	-0.55	129094010	8969	49.29	14460	14470	14350	18830	10150	14490	14393.36	9.65	0	-1333	14703	14596	14543	14436	14383	14570	14410	81	4340	500	10430	10	1	16264194	2344	85.27	1.58	12	0.06	169.00	9128.00	25950	20220616	-44.47	12900	20221013	11.71	18070	-20.25	20230215	13830	4.19	20230327	23950	-39.83	20220718	12900	11.71	20221013	1.70	N	078160	500	81 억	1570125	N	N	49	N	N
75	20230619	090924	57	100.00	KOSDAQ	제약	N	N	N	N	N	14390	-100	5	-0.69	48247170	3346	18.39	14460	14470	14390	18830	10150	14490	14419.36	9.65	0	-329	14703	14596	14543	14436	14383	14570	14410	81	4340	500	10430	10	1	16264194	2340	85.15	1.58	12	0.02	169.00	9128.00	25950	20220616	-44.55	12900	20221013	11.55	18070	-20.37	20230215	13830	4.05	20230327	23950	-39.92	20220718	12900	11.55	20221013	1.70	N	078160	500	81 억	1570125	N	N	49	N	N
76	20230616	160431	57	100.00	KOSDAQ	제약	N	N	N	N	N	14490	-100	5	-0.69	261078590	17915	51.29	14590	14650	14490	18960	10220	14590	14573.22	9.67	0	-2328	14750	14670	14510	14430	14270	14710	14470	81	4370	500	10500	10	1	16264194	2357	85.74	1.59	12	0.11	169.00	9128.00	26500	20220615	-45.32	12900	20221013	12.33	18070	-19.81	20230215	13830	4.77	20230327	25950	-44.16	20220616	12900	12.33	20221013	1.75	N	078160	500	81 억	1572645	N	N	49	N	N
77	20230616	150808	57	100.00	KOSDAQ	제약	N	N	N	N	N	14590	0	3	0.00	220476590	15114	43.27	14590	14650	14510	18960	10220	14590	14587.56	9.67	0	-2187	14750	14670	14510	14430	14270	14710	14470	81	4370	500	10500	10	1	16264194	2373	86.33	1.60	12	0.09	169.00	9128.00	26500	20220615	-44.94	12900	20221013	13.10	18070	-19.26	20230215	13830	5.50	20230327	25950	-43.78	20220616	12900	13.10	20221013	1.75	N	078160	500	81 억	1572645	N	N	0	N	N
78	20230616	140323	57	100.00	KOSDAQ	제약	N	N	N	N	N	14520	-70	5	-0.48	198119210	13578	38.87	14590	14650	14510	18960	10220	14590	14591.20	9.67	0	-1840	14750	14670	14510	14430	14270	14710	14470	81	4370	500	10500	10	1	16264194	2362	85.92	1.59	12	0.08	169.00	9128.00	26500	20220615	-45.21	12900	20221013	12.56	18070	-19.65	20230215	13830	4.99	20230327	25950	-44.05	20220616	12900	12.56	20221013	1.75	N	078160	500	81 억	1572645	N	N	0	N	N
79	20230616	130112	57	100.00	KOSDAQ	제약	N	N	N	N	N	14550	-40	5	-0.27	192818240	13213	37.83	14590	14650	14510	18960	10220	14590	14593.10	9.67	0	-1535	14750	14670	14510	14430	14270	14710	14470	81	4370	500	10500	10	1	16264194	2366	86.09	1.59	12	0.08	169.00	9128.00	26500	20220615	-45.09	12900	20221013	12.79	18070	-19.48	20230215	13830	5.21	20230327	25950	-43.93	20220616	12900	12.79	20221013	1.75	N	078160	500	81 억	1572645	N	N	0	N	N
80	20230616	120753	57	100.00	KOSDAQ	제약	N	N	N	N	N	14530	-60	5	-0.41	173267360	11867	33.98	14590	14650	14530	18960	10220	14590	14600.87	9.67	0	-1325	14750	14670	14510	14430	14270	14710	14470	81	4370	500	10500	10	1	16264194	2363	85.98	1.59	12	0.07	169.00	9128.00	26500	20220615	-45.17	12900	20221013	12.64	18070	-19.59	20230215	13830	5.06	20230327	25950	-44.01	20220616	12900	12.64	20221013	1.75	N	078160	500	81 억	1572645	N	N	0	N	N
81	20230616	110931	57	100.00	KOSDAQ	제약	N	N	N	N	N	14600	10	2	0.07	146284600	10014	28.67	14590	14650	14560	18960	10220	14590	14608.21	9.67	0	-1111	14750	14670	14510	14430	14270	14710	14470	81	4370	500	10500	10	1	16264194	2375	86.39	1.60	12	0.06	169.00	9128.00	26500	20220615	-44.91	12900	20221013	13.18	18070	-19.20	20230215	13830	5.57	20230327	25950	-43.74	20220616	12900	13.18	20221013	1.75	N	078160	500	81 억	1572645	N	N	0	N	N
82	20230616	101021	57	100.00	KOSDAQ	제약	N	N	N	N	N	14600	10	2	0.07	65491530	4487	12.85	14590	14650	14560	18960	10220	14590	14595.98	9.67	0	1125	14750	14670	14510	14430	14270	14710	14470	81	4370	500	10500	10	1	16264194	2375	86.39	1.60	12	0.03	169.00	9128.00	26500	20220615	-44.91	12900	20221013	13.18	18070	-19.20	20230215	13830	5.57	20230327	25950	-43.74	20220616	12900	13.18	20221013	1.75	N	078160	500	81 억	1572645	N	N	0	N	N
83	20230616	090829	57	100.00	KOSDAQ	제약	N	N	N	N	N	14590	0	3	0.00	7543020	517	1.48	14590	14590	14580	18960	10220	14590	14589.98	9.67	0	2	14750	14670	14510	14430	14270	14710	14470	81	4370	500	10500	10	1	16264194	2373	86.33	1.60	12	0.00	169.00	9128.00	26500	20220615	-44.94	12900	20221013	13.10	18070	-19.26	20230215	13830	5.50	20230327	25950	-43.78	20220616	12900	13.10	20221013	1.75	N	078160	500	81 억	1572645	N	N	0	N	N
84	20230615	150621	57	100.00	KOSDAQ	제약	N	N	N	N	N	14440	-90	5	-0.62	393411140	27301	58.29	14560	14580	14350	18880	10180	14530	14410.14	9.70	0	-4695	14783	14656	14503	14376	14223	14580	14300	81	4350	500	10460	10	1	16264194	2349	85.44	1.58	12	0.17	169.00	9128.00	26500	20220615	-45.51	12900	20221013	11.94	18070	-20.09	20230215	13830	4.41	20230327	26500	-45.51	20220615	12900	11.94	20221013	1.75	N	078160	500	81 억	1577511	N	N	0	N	N
85	20230615	140931	57	100.00	KOSDAQ	제약	N	N	N	N	N	14430	-100	5	-0.69	348898370	24212	51.69	14560	14580	14350	18880	10180	14530	14410.14	9.70	0	-4407	14783	14656	14503	14376	14223	14580	14300	81	4350	500	10460	10	1	16264194	2347	85.38	1.58	12	0.15	169.00	9128.00	26500	20220615	-45.55	12900	20221013	11.86	18070	-20.14	20230215	13830	4.34	20230327	26500	-45.55	20220615	12900	11.86	20221013	1.75	N	078160	500	81 억	1577511	N	N	0	N	N
86	20230615	130529	57	100.00	KOSDAQ	제약	N	N	N	N	N	14440	-90	5	-0.62	288713880	20040	42.78	14560	14580	14350	18880	10180	14530	14406.88	9.70	0	-3915	14783	14656	14503	14376	14223	14580	14300	81	4350	500	10460	10	1	16264194	2349	85.44	1.58	12	0.12	169.00	9128.00	26500	20220615	-45.51	12900	20221013	11.94	18070	-20.09	20230215	13830	4.41	20230327	26500	-45.51	20220615	12900	11.94	20221013	1.75	N	078160	500	81 억	1577511	N	N	0	N	N
87	20230615	120812	57	100.00	KOSDAQ	제약	N	N	N	N	N	14450	-80	5	-0.55	254253390	17649	37.68	14560	14580	14350	18880	10180	14530	14406.11	9.70	0	-3736	14783	14656	14503	14376	14223	14580	14300	81	4350	500	10460	10	1	16264194	2350	85.50	1.58	12	0.11	169.00	9128.00	26500	20220615	-45.47	12900	20221013	12.02	18070	-20.03	20230215	13830	4.48	20230327	26500	-45.47	20220615	12900	12.02	20221013	1.75	N	078160	500	81 억	1577511	N	N	0	N	N
88	20230615	110127	57	100.00	KOSDAQ	제약	N	N	N	N	N	14420	-110	5	-0.76	119312120	8266	17.65	14560	14580	14380	18880	10180	14530	14434.08	9.70	0	-1493	14783	14656	14503	14376	14223	14580	14300	81	4350	500	10460	10	1	16264194	2345	85.33	1.58	12	0.05	169.00	9128.00	26500	20220615	-45.58	12900	20221013	11.78	18070	-20.20	20230215	13830	4.27	20230327	26500	-45.58	20220615	12900	11.78	20221013	1.75	N	078160	500	81 억	1577511	N	N	0	N	N
89	20230611	184802	57	100.00	KOSDAQ	제약	N	N	N	N	N	14640	-30	5	-0.20	440995490	30254	98.16	14670	14670	14510	19070	10270	14670	14574.26	9.79	-5113	-5225	14863	14766	14613	14516	14363	14690	14440	81	4400	500	10560	10	1	16264194	2381	86.63	1.60	12	0.19	169.00	9128.00	26500	20220615	-44.75	12900	20221013	13.49	18070	-18.98	20230215	13830	5.86	20230327	26500	-44.75	20220615	12900	13.49	20221013	1.79	N	078160	500	81 억	1592570	N	N	0	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History