KissMeData/166480/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160815	57	100.00	KOSDAQ	제약	N	N	N	N	N	8050	40	2	0.50	240537630	30068	73.77	8010	8110	7930	10410	5610	8010	7999.79	0.60	0	1815	8403	8206	8103	7906	7803	8155	7855	164	2400	500	5440	10	1	32870376	2646	-52.61	3.25	12	0.09	-153.00	2475.00	14150	20220817	-43.11	7000	20230315	15.00	9410	-14.45	20230418	7000	15.00	20230315	14150	-43.11	20220817	7000	15.00	20230315	1.12	N	166480	500	164 억	196664	N	N	0	N	N
3	20230630	150817	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	0	3	0.00	223325880	27922	68.51	8010	8110	7930	10410	5610	8010	7998.20	0.60	0	1542	8403	8206	8103	7906	7803	8155	7855	164	2400	500	5440	10	1	32870376	2633	-52.35	3.24	12	0.08	-153.00	2475.00	14150	20220817	-43.39	7000	20230315	14.43	9410	-14.88	20230418	7000	14.43	20230315	14150	-43.39	20220817	7000	14.43	20230315	1.12	N	166480	500	164 억	196664	N	N	0	N	N
4	20230630	140816	57	100.00	KOSDAQ	제약	N	N	N	N	N	8060	50	2	0.62	202700050	25348	62.19	8010	8110	7930	10410	5610	8010	7996.69	0.60	0	785	8403	8206	8103	7906	7803	8155	7855	164	2400	500	5440	10	1	32870376	2649	-52.68	3.26	12	0.08	-153.00	2475.00	14150	20220817	-43.04	7000	20230315	15.14	9410	-14.35	20230418	7000	15.14	20230315	14150	-43.04	20220817	7000	15.14	20230315	1.12	N	166480	500	164 억	196664	N	N	0	N	N
5	20230630	130816	57	100.00	KOSDAQ	제약	N	N	N	N	N	8000	-10	5	-0.12	190700730	23852	58.52	8010	8110	7930	10410	5610	8010	7995.17	0.60	0	416	8403	8206	8103	7906	7803	8155	7855	164	2400	500	5440	10	1	32870376	2630	-52.29	3.23	12	0.07	-153.00	2475.00	14150	20220817	-43.46	7000	20230315	14.29	9410	-14.98	20230418	7000	14.29	20230315	14150	-43.46	20220817	7000	14.29	20230315	1.12	N	166480	500	164 억	196664	N	N	0	N	N
6	20230630	120813	57	100.00	KOSDAQ	제약	N	N	N	N	N	8020	10	2	0.12	163915060	20507	50.31	8010	8110	7930	10410	5610	8010	7993.13	0.60	0	-725	8403	8206	8103	7906	7803	8155	7855	164	2400	500	5440	10	1	32870376	2636	-52.42	3.24	12	0.06	-153.00	2475.00	14150	20220817	-43.32	7000	20230315	14.57	9410	-14.77	20230418	7000	14.57	20230315	14150	-43.32	20220817	7000	14.57	20230315	1.12	N	166480	500	164 억	196664	N	N	0	N	N
7	20230630	110816	57	100.00	KOSDAQ	제약	N	N	N	N	N	8030	20	2	0.25	135036770	16920	41.51	8010	8090	7930	10410	5610	8010	7980.90	0.60	0	-1920	8403	8206	8103	7906	7803	8155	7855	164	2400	500	5440	10	1	32870376	2639	-52.48	3.24	12	0.05	-153.00	2475.00	14150	20220817	-43.25	7000	20230315	14.71	9410	-14.67	20230418	7000	14.71	20230315	14150	-43.25	20220817	7000	14.71	20230315	1.12	N	166480	500	164 억	196664	N	N	0	N	N
8	20230630	100816	57	100.00	KOSDAQ	제약	N	N	N	N	N	7980	-30	5	-0.37	84199220	10568	25.93	8010	8090	7930	10410	5610	8010	7967.38	0.60	0	-3141	8403	8206	8103	7906	7803	8155	7855	164	2400	500	5440	10	1	32870376	2623	-52.16	3.22	12	0.03	-153.00	2475.00	14150	20220817	-43.60	7000	20230315	14.00	9410	-15.20	20230418	7000	14.00	20230315	14150	-43.60	20220817	7000	14.00	20230315	1.12	N	166480	500	164 억	196664	N	N	0	N	N
9	20230630	090817	57	100.00	KOSDAQ	제약	N	N	N	N	N	8080	70	2	0.87	2943640	366	0.90	8010	8090	8010	10410	5610	8010	8042.73	0.60	0	-193	8403	8206	8103	7906	7803	8155	7855	164	2400	500	5440	10	1	32870376	2656	-52.81	3.26	12	0.00	-153.00	2475.00	14150	20220817	-42.90	7000	20230315	15.43	9410	-14.13	20230418	7000	15.43	20230315	14150	-42.90	20220817	7000	15.43	20230315	1.12	N	166480	500	164 억	196664	N	N	0	N	N
10	20230629	160814	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	-190	5	-2.32	330112370	40753	97.34	8200	8300	8000	10660	5740	8200	8100.77	0.64	0	-11942	8500	8350	8270	8120	8040	8310	8080	164	2460	500	5570	10	1	32870376	2633	-52.35	3.24	12	0.12	-153.00	2475.00	14150	20220817	-43.39	7000	20230315	14.43	9410	-14.88	20230418	7000	14.43	20230315	14150	-43.39	20220817	7000	14.43	20230315	1.12	N	166480	500	164 억	208869	N	N	1	N	N
11	20230629	150813	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	-190	5	-2.32	286756290	35343	84.42	8200	8300	8000	10660	5740	8200	8113.52	0.64	0	-11736	8500	8350	8270	8120	8040	8310	8080	164	2460	500	5570	10	1	32870376	2633	-52.35	3.24	12	0.11	-153.00	2475.00	14150	20220817	-43.39	7000	20230315	14.43	9410	-14.88	20230418	7000	14.43	20230315	14150	-43.39	20220817	7000	14.43	20230315	1.12	N	166480	500	164 억	208869	N	N	1	N	N
12	20230629	140809	57	100.00	KOSDAQ	제약	N	N	N	N	N	8080	-120	5	-1.46	192940610	23638	56.46	8200	8300	8070	10660	5740	8200	8162.31	0.64	0	-12448	8500	8350	8270	8120	8040	8310	8080	164	2460	500	5570	10	1	32870376	2656	-52.81	3.26	12	0.07	-153.00	2475.00	14150	20220817	-42.90	7000	20230315	15.43	9410	-14.13	20230418	7000	15.43	20230315	14150	-42.90	20220817	7000	15.43	20230315	1.12	N	166480	500	164 억	208869	N	N	1	N	N
13	20230629	130810	57	100.00	KOSDAQ	제약	N	N	N	N	N	8150	-50	5	-0.61	130632930	15944	38.08	8200	8300	8120	10660	5740	8200	8193.23	0.64	0	-9293	8500	8350	8270	8120	8040	8310	8080	164	2460	500	5570	10	1	32870376	2679	-53.27	3.29	12	0.05	-153.00	2475.00	14150	20220817	-42.40	7000	20230315	16.43	9410	-13.39	20230418	7000	16.43	20230315	14150	-42.40	20220817	7000	16.43	20230315	1.12	N	166480	500	164 억	208869	N	N	1	N	N
14	20230629	120813	57	100.00	KOSDAQ	제약	N	N	N	N	N	8180	-20	5	-0.24	115544290	14090	33.65	8200	8300	8140	10660	5740	8200	8200.45	0.64	0	-8617	8500	8350	8270	8120	8040	8310	8080	164	2460	500	5570	10	1	32870376	2689	-53.46	3.31	12	0.04	-153.00	2475.00	14150	20220817	-42.19	7000	20230315	16.86	9410	-13.07	20230418	7000	16.86	20230315	14150	-42.19	20220817	7000	16.86	20230315	1.12	N	166480	500	164 억	208869	N	N	1	N	N
15	20230629	110814	57	100.00	KOSDAQ	제약	N	N	N	N	N	8160	-40	5	-0.49	98066040	11946	28.53	8200	8300	8150	10660	5740	8200	8209.11	0.64	0	-7175	8500	8350	8270	8120	8040	8310	8080	164	2460	500	5570	10	1	32870376	2682	-53.33	3.30	12	0.04	-153.00	2475.00	14150	20220817	-42.33	7000	20230315	16.57	9410	-13.28	20230418	7000	16.57	20230315	14150	-42.33	20220817	7000	16.57	20230315	1.12	N	166480	500	164 억	208869	N	N	1	N	N
16	20230629	100815	57	100.00	KOSDAQ	제약	N	N	N	N	N	8230	30	2	0.37	33570140	4075	9.73	8200	8300	8200	10660	5740	8200	8238.07	0.64	0	-682	8500	8350	8270	8120	8040	8310	8080	164	2460	500	5570	10	1	32870376	2705	-53.79	3.33	12	0.01	-153.00	2475.00	14150	20220817	-41.84	7000	20230315	17.57	9410	-12.54	20230418	7000	17.57	20230315	14150	-41.84	20220817	7000	17.57	20230315	1.12	N	166480	500	164 억	208869	N	N	1	N	N
17	20230629	090737	57	100.00	KOSDAQ	제약	N	N	N	N	N	8230	30	2	0.37	4001960	487	1.16	8200	8230	8200	10660	5740	8200	8217.58	0.64	0	-222	8500	8350	8270	8120	8040	8310	8080	164	2460	500	5570	10	1	32870376	2705	-53.79	3.33	12	0.00	-153.00	2475.00	14150	20220817	-41.84	7000	20230315	17.57	9410	-12.54	20230418	7000	17.57	20230315	14150	-41.84	20220817	7000	17.57	20230315	1.12	N	166480	500	164 억	208869	N	N	1	N	N
18	20230628	160802	57	100.00	KOSDAQ	제약	N	N	N	N	N	8200	-110	5	-1.32	343619680	41721	83.56	8420	8420	8190	10800	5820	8310	8236.48	0.64	0	-2541	8570	8440	8270	8140	7970	8505	8205	164	2490	500	5650	10	1	32870376	2695	-53.59	3.31	12	0.13	-153.00	2475.00	14150	20220817	-42.05	7000	20230315	17.14	9410	-12.86	20230418	7000	17.14	20230315	14150	-42.05	20220817	7000	17.14	20230315	1.12	N	166480	500	164 억	209609	N	N	1	N	N
19	20230628	150808	57	100.00	KOSDAQ	제약	N	N	N	N	N	8260	-50	5	-0.60	319951770	38843	77.79	8420	8420	8190	10800	5820	8310	8237.04	0.64	0	-2503	8570	8440	8270	8140	7970	8505	8205	164	2490	500	5650	10	1	32870376	2715	-53.99	3.34	12	0.12	-153.00	2475.00	14150	20220817	-41.63	7000	20230315	18.00	9410	-12.22	20230418	7000	18.00	20230315	14150	-41.63	20220817	7000	18.00	20230315	1.12	N	166480	500	164 억	209609	N	N	1	N	N
20	20230628	140806	57	100.00	KOSDAQ	제약	N	N	N	N	N	8270	-40	5	-0.48	298455500	36240	72.58	8420	8420	8190	10800	5820	8310	8235.52	0.64	0	-1107	8570	8440	8270	8140	7970	8505	8205	164	2490	500	5650	10	1	32870376	2718	-54.05	3.34	12	0.11	-153.00	2475.00	14150	20220817	-41.55	7000	20230315	18.14	9410	-12.11	20230418	7000	18.14	20230315	14150	-41.55	20220817	7000	18.14	20230315	1.12	N	166480	500	164 억	209609	N	N	1	N	N
21	20230628	130807	57	100.00	KOSDAQ	제약	N	N	N	N	N	8270	-40	5	-0.48	288099120	34981	70.06	8420	8420	8190	10800	5820	8310	8235.86	0.64	0	-1693	8570	8440	8270	8140	7970	8505	8205	164	2490	500	5650	10	1	32870376	2718	-54.05	3.34	12	0.11	-153.00	2475.00	14150	20220817	-41.55	7000	20230315	18.14	9410	-12.11	20230418	7000	18.14	20230315	14150	-41.55	20220817	7000	18.14	20230315	1.12	N	166480	500	164 억	209609	N	N	1	N	N
22	20230628	120816	57	100.00	KOSDAQ	제약	N	N	N	N	N	8220	-90	5	-1.08	197605030	24004	48.07	8420	8420	8190	10800	5820	8310	8232.15	0.64	0	-2635	8570	8440	8270	8140	7970	8505	8205	164	2490	500	5650	10	1	32870376	2702	-53.73	3.32	12	0.07	-153.00	2475.00	14150	20220817	-41.91	7000	20230315	17.43	9410	-12.65	20230418	7000	17.43	20230315	14150	-41.91	20220817	7000	17.43	20230315	1.12	N	166480	500	164 억	209609	N	N	1	N	N
23	20230628	110811	57	100.00	KOSDAQ	제약	N	N	N	N	N	8220	-90	5	-1.08	144431830	17524	35.10	8420	8420	8200	10800	5820	8310	8241.92	0.64	0	-2618	8570	8440	8270	8140	7970	8505	8205	164	2490	500	5650	10	1	32870376	2702	-53.73	3.32	12	0.05	-153.00	2475.00	14150	20220817	-41.91	7000	20230315	17.43	9410	-12.65	20230418	7000	17.43	20230315	14150	-41.91	20220817	7000	17.43	20230315	1.12	N	166480	500	164 억	209609	N	N	1	N	N
24	20230628	100812	57	100.00	KOSDAQ	제약	N	N	N	N	N	8230	-80	5	-0.96	72093190	8719	17.46	8420	8420	8200	10800	5820	8310	8268.49	0.64	0	-1293	8570	8440	8270	8140	7970	8505	8205	164	2490	500	5650	10	1	32870376	2705	-53.79	3.33	12	0.03	-153.00	2475.00	14150	20220817	-41.84	7000	20230315	17.57	9410	-12.54	20230418	7000	17.57	20230315	14150	-41.84	20220817	7000	17.57	20230315	1.12	N	166480	500	164 억	209609	N	N	1	N	N
25	20230628	090809	57	100.00	KOSDAQ	제약	N	N	N	N	N	8300	-10	5	-0.12	17636980	2108	4.22	8420	8420	8300	10800	5820	8310	8366.82	0.64	0	-644	8570	8440	8270	8140	7970	8505	8205	164	2490	500	5650	10	1	32870376	2728	-54.25	3.35	12	0.01	-153.00	2475.00	14150	20220817	-41.34	7000	20230315	18.57	9410	-11.80	20230418	7000	18.57	20230315	14150	-41.34	20220817	7000	18.57	20230315	1.12	N	166480	500	164 억	209609	N	N	1	N	N
26	20230627	160807	57	100.00	KOSDAQ	제약	N	N	N	N	N	8310	50	2	0.61	415429010	49900	150.38	8180	8400	8100	10730	5790	8260	8325.27	0.63	0	3415	8486	8372	8236	8122	7986	8430	8180	164	2470	500	5610	10	1	32870376	2732	-54.31	3.36	12	0.15	-153.00	2475.00	14150	20220817	-41.27	7000	20230315	18.71	9410	-11.69	20230418	7000	18.71	20230315	14150	-41.27	20220817	7000	18.71	20230315	1.15	N	166480	500	164 억	206293	N	N	1	N	N
27	20230627	150812	57	100.00	KOSDAQ	제약	N	N	N	N	N	8320	60	2	0.73	396958320	47673	143.67	8180	8400	8100	10730	5790	8260	8326.69	0.63	0	3474	8486	8372	8236	8122	7986	8430	8180	164	2470	500	5610	10	1	32870376	2735	-54.38	3.36	12	0.15	-153.00	2475.00	14150	20220817	-41.20	7000	20230315	18.86	9410	-11.58	20230418	7000	18.86	20230315	14150	-41.20	20220817	7000	18.86	20230315	1.15	N	166480	500	164 억	206293	N	N	1	N	N
28	20230627	140822	57	100.00	KOSDAQ	제약	N	N	N	N	N	8370	110	2	1.33	353032780	42373	127.70	8180	8400	8100	10730	5790	8260	8331.55	0.63	0	3605	8486	8372	8236	8122	7986	8430	8180	164	2470	500	5610	10	1	32870376	2751	-54.71	3.38	12	0.13	-153.00	2475.00	14150	20220817	-40.85	7000	20230315	19.57	9410	-11.05	20230418	7000	19.57	20230315	14150	-40.85	20220817	7000	19.57	20230315	1.15	N	166480	500	164 억	206293	N	N	1	N	N
29	20230627	130819	57	100.00	KOSDAQ	제약	N	N	N	N	N	8360	100	2	1.21	280950750	33729	101.65	8180	8400	8100	10730	5790	8260	8329.65	0.63	0	1923	8486	8372	8236	8122	7986	8430	8180	164	2470	500	5610	10	1	32870376	2748	-54.64	3.38	12	0.10	-153.00	2475.00	14150	20220817	-40.92	7000	20230315	19.43	9410	-11.16	20230418	7000	19.43	20230315	14150	-40.92	20220817	7000	19.43	20230315	1.15	N	166480	500	164 억	206293	N	N	1	N	N
30	20230627	120821	57	100.00	KOSDAQ	제약	N	N	N	N	N	8380	120	2	1.45	264232650	31727	95.62	8180	8400	8100	10730	5790	8260	8328.32	0.63	0	2342	8486	8372	8236	8122	7986	8430	8180	164	2470	500	5610	10	1	32870376	2755	-54.77	3.39	12	0.10	-153.00	2475.00	14150	20220817	-40.78	7000	20230315	19.71	9410	-10.95	20230418	7000	19.71	20230315	14150	-40.78	20220817	7000	19.71	20230315	1.15	N	166480	500	164 억	206293	N	N	1	N	N
31	20230627	110828	57	100.00	KOSDAQ	제약	N	N	N	N	N	8360	100	2	1.21	187130880	22510	67.84	8180	8400	8100	10730	5790	8260	8313.23	0.63	0	4117	8486	8372	8236	8122	7986	8430	8180	164	2470	500	5610	10	1	32870376	2748	-54.64	3.38	12	0.07	-153.00	2475.00	14150	20220817	-40.92	7000	20230315	19.43	9410	-11.16	20230418	7000	19.43	20230315	14150	-40.92	20220817	7000	19.43	20230315	1.15	N	166480	500	164 억	206293	N	N	1	N	N
32	20230627	100803	57	100.00	KOSDAQ	제약	N	N	N	N	N	8400	140	2	1.69	105893170	12790	38.54	8180	8400	8100	10730	5790	8260	8279.37	0.63	0	4563	8486	8372	8236	8122	7986	8430	8180	164	2470	500	5610	10	1	32870376	2761	-54.90	3.39	12	0.04	-153.00	2475.00	14150	20220817	-40.64	7000	20230315	20.00	9410	-10.73	20230418	7000	20.00	20230315	14150	-40.64	20220817	7000	20.00	20230315	1.15	N	166480	500	164 억	206293	N	N	1	N	N
33	20230627	090808	57	100.00	KOSDAQ	제약	N	N	N	N	N	8270	10	2	0.12	20002140	2441	7.36	8180	8320	8100	10730	5790	8260	8194.24	0.63	0	511	8486	8372	8236	8122	7986	8430	8180	164	2470	500	5610	10	1	32870376	2718	-54.05	3.34	12	0.01	-153.00	2475.00	14150	20220817	-41.55	7000	20230315	18.14	9410	-12.11	20230418	7000	18.14	20230315	14150	-41.55	20220817	7000	18.14	20230315	1.15	N	166480	500	164 억	206293	N	N	1	N	N
34	20230626	160807	57	100.00	KOSDAQ	제약	N	N	N	N	N	8260	100	2	1.23	269935260	32727	53.05	8110	8350	8100	10600	5720	8160	8248.09	0.61	0	6639	8620	8390	8170	7940	7720	8505	8055	164	2440	500	5540	10	1	32870376	2715	-53.99	3.34	12	0.10	-153.00	2475.00	14150	20220817	-41.63	7000	20230315	18.00	9410	-12.22	20230418	7000	18.00	20230315	14150	-41.63	20220817	7000	18.00	20230315	1.16	N	166480	500	164 억	199647	N	N	1	N	N
35	20230626	150813	57	100.00	KOSDAQ	제약	N	N	N	N	N	8260	100	2	1.23	260696070	31607	51.24	8110	8350	8100	10600	5720	8160	8248.05	0.61	0	6567	8620	8390	8170	7940	7720	8505	8055	164	2440	500	5540	10	1	32870376	2715	-53.99	3.34	12	0.10	-153.00	2475.00	14150	20220817	-41.63	7000	20230315	18.00	9410	-12.22	20230418	7000	18.00	20230315	14150	-41.63	20220817	7000	18.00	20230315	1.16	N	166480	500	164 억	199647	N	N	0	N	N
36	20230626	140811	57	100.00	KOSDAQ	제약	N	N	N	N	N	8220	60	2	0.74	220446180	26721	43.32	8110	8350	8100	10600	5720	8160	8249.92	0.61	0	4538	8620	8390	8170	7940	7720	8505	8055	164	2440	500	5540	10	1	32870376	2702	-53.73	3.32	12	0.08	-153.00	2475.00	14150	20220817	-41.91	7000	20230315	17.43	9410	-12.65	20230418	7000	17.43	20230315	14150	-41.91	20220817	7000	17.43	20230315	1.16	N	166480	500	164 억	199647	N	N	0	N	N
37	20230626	130806	57	100.00	KOSDAQ	제약	N	N	N	N	N	8210	50	2	0.61	195076100	23631	38.31	8110	8350	8100	10600	5720	8160	8255.09	0.61	0	4619	8620	8390	8170	7940	7720	8505	8055	164	2440	500	5540	10	1	32870376	2699	-53.66	3.32	12	0.07	-153.00	2475.00	14150	20220817	-41.98	7000	20230315	17.29	9410	-12.75	20230418	7000	17.29	20230315	14150	-41.98	20220817	7000	17.29	20230315	1.16	N	166480	500	164 억	199647	N	N	0	N	N
38	20230626	120806	57	100.00	KOSDAQ	제약	N	N	N	N	N	8290	130	2	1.59	176638600	21392	34.68	8110	8350	8100	10600	5720	8160	8257.23	0.61	0	5163	8620	8390	8170	7940	7720	8505	8055	164	2440	500	5540	10	1	32870376	2725	-54.18	3.35	12	0.07	-153.00	2475.00	14150	20220817	-41.41	7000	20230315	18.43	9410	-11.90	20230418	7000	18.43	20230315	14150	-41.41	20220817	7000	18.43	20230315	1.16	N	166480	500	164 억	199647	N	N	0	N	N
39	20230626	110806	57	100.00	KOSDAQ	제약	N	N	N	N	N	8300	140	2	1.72	164702170	19952	32.34	8110	8350	8100	10600	5720	8160	8254.92	0.61	0	5227	8620	8390	8170	7940	7720	8505	8055	164	2440	500	5540	10	1	32870376	2728	-54.25	3.35	12	0.06	-153.00	2475.00	14150	20220817	-41.34	7000	20230315	18.57	9410	-11.80	20230418	7000	18.57	20230315	14150	-41.34	20220817	7000	18.57	20230315	1.16	N	166480	500	164 억	199647	N	N	0	N	N
40	20230626	100806	57	100.00	KOSDAQ	제약	N	N	N	N	N	8260	100	2	1.23	77827580	9473	15.36	8110	8270	8100	10600	5720	8160	8215.73	0.61	0	1618	8620	8390	8170	7940	7720	8505	8055	164	2440	500	5540	10	1	32870376	2715	-53.99	3.34	12	0.03	-153.00	2475.00	14150	20220817	-41.63	7000	20230315	18.00	9410	-12.22	20230418	7000	18.00	20230315	14150	-41.63	20220817	7000	18.00	20230315	1.16	N	166480	500	164 억	199647	N	N	0	N	N
41	20230626	090808	57	100.00	KOSDAQ	제약	N	N	N	N	N	8170	10	2	0.12	2864190	353	0.57	8110	8170	8100	10600	5720	8160	8113.85	0.61	0	-188	8620	8390	8170	7940	7720	8505	8055	164	2440	500	5540	10	1	32870376	2686	-53.40	3.30	12	0.00	-153.00	2475.00	14150	20220817	-42.26	7000	20230315	16.71	9410	-13.18	20230418	7000	16.71	20230315	14150	-42.26	20220817	7000	16.71	20230315	1.16	N	166480	500	164 억	199647	N	N	0	N	N
42	20230623	180357	57	100.00	KOSDAQ	제약	N	N	N	N	N	8160	150	2	1.87	504052370	61687	284.26	8030	8400	7950	10410	5610	8010	8171.32	0.58	0	7979	8130	8070	8010	7950	7890	8070	7950	164	2400	500	5440	10	1	32870376	2682	-53.33	3.30	12	0.19	-153.00	2475.00	14150	20220817	-42.33	7000	20230315	16.57	9410	-13.28	20230418	7000	16.57	20230315	14150	-42.33	20220817	7000	16.57	20230315	1.17	N	166480	500	164 억	191715	N	N	0	N	N
43	20230623	140639	57	100.00	KOSDAQ	제약	N	N	N	N	N	8160	150	2	1.87	431501650	52774	243.19	8030	8400	7950	10410	5610	8010	8176.41	0.58	0	7598	8130	8070	8010	7950	7890	8070	7950	164	2400	500	5440	10	1	32870376	2682	-53.33	3.30	12	0.16	-153.00	2475.00	14150	20220817	-42.33	7000	20230315	16.57	9410	-13.28	20230418	7000	16.57	20230315	14150	-42.33	20220817	7000	16.57	20230315	1.17	N	166480	500	164 억	191715	N	N	0	N	N
44	20230622	160201	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	0	3	0.00	172643980	21585	55.80	8010	8070	7950	10410	5610	8010	7998.32	0.60	0	-4542	8096	8052	8026	7982	7956	8075	8005	164	2400	500	5440	10	1	32870376	2633	-52.35	3.24	12	0.07	-153.00	2475.00	14150	20220817	-43.39	7000	20230315	14.43	9410	-14.88	20230418	7000	14.43	20230315	14150	-43.39	20220817	7000	14.43	20230315	1.17	N	166480	500	164 억	196253	N	N	1	N	N
45	20230622	150323	57	100.00	KOSDAQ	제약	N	N	N	N	N	7980	-30	5	-0.37	141430450	17681	45.70	8010	8070	7950	10410	5610	8010	7999.01	0.60	0	-4300	8096	8052	8026	7982	7956	8075	8005	164	2400	500	5440	10	1	32870376	2623	-52.16	3.22	12	0.05	-153.00	2475.00	14150	20220817	-43.60	7000	20230315	14.00	9410	-15.20	20230418	7000	14.00	20230315	14150	-43.60	20220817	7000	14.00	20230315	1.17	N	166480	500	164 억	196253	N	N	1	N	N
46	20230622	140443	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	0	3	0.00	100152840	12511	32.34	8010	8070	7950	10410	5610	8010	8005.18	0.60	0	-1154	8096	8052	8026	7982	7956	8075	8005	164	2400	500	5440	10	1	32870376	2633	-52.35	3.24	12	0.04	-153.00	2475.00	14150	20220817	-43.39	7000	20230315	14.43	9410	-14.88	20230418	7000	14.43	20230315	14150	-43.39	20220817	7000	14.43	20230315	1.17	N	166480	500	164 억	196253	N	N	1	N	N
47	20230622	130129	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	0	3	0.00	91146030	11386	29.43	8010	8070	7950	10410	5610	8010	8005.10	0.60	0	-711	8096	8052	8026	7982	7956	8075	8005	164	2400	500	5440	10	1	32870376	2633	-52.35	3.24	12	0.03	-153.00	2475.00	14150	20220817	-43.39	7000	20230315	14.43	9410	-14.88	20230418	7000	14.43	20230315	14150	-43.39	20220817	7000	14.43	20230315	1.17	N	166480	500	164 억	196253	N	N	1	N	N
48	20230622	120254	57	100.00	KOSDAQ	제약	N	N	N	N	N	8000	-10	5	-0.12	86816340	10845	28.03	8010	8070	7950	10410	5610	8010	8005.20	0.60	0	-697	8096	8052	8026	7982	7956	8075	8005	164	2400	500	5440	10	1	32870376	2630	-52.29	3.23	12	0.03	-153.00	2475.00	14150	20220817	-43.46	7000	20230315	14.29	9410	-14.98	20230418	7000	14.29	20230315	14150	-43.46	20220817	7000	14.29	20230315	1.17	N	166480	500	164 억	196253	N	N	1	N	N
49	20230622	110115	57	100.00	KOSDAQ	제약	N	N	N	N	N	8050	40	2	0.50	63553330	7937	20.52	8010	8070	7950	10410	5610	8010	8007.22	0.60	0	278	8096	8052	8026	7982	7956	8075	8005	164	2400	500	5440	10	1	32870376	2646	-52.61	3.25	12	0.02	-153.00	2475.00	14150	20220817	-43.11	7000	20230315	15.00	9410	-14.45	20230418	7000	15.00	20230315	14150	-43.11	20220817	7000	15.00	20230315	1.17	N	166480	500	164 억	196253	N	N	1	N	N
50	20230622	100155	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	0	3	0.00	42071530	5250	13.57	8010	8070	7950	10410	5610	8010	8013.62	0.60	0	3	8096	8052	8026	7982	7956	8075	8005	164	2400	500	5440	10	1	32870376	2633	-52.35	3.24	12	0.02	-153.00	2475.00	14150	20220817	-43.39	7000	20230315	14.43	9410	-14.88	20230418	7000	14.43	20230315	14150	-43.39	20220817	7000	14.43	20230315	1.17	N	166480	500	164 억	196253	N	N	1	N	N
51	20230622	090650	57	100.00	KOSDAQ	제약	N	N	N	N	N	7980	-30	5	-0.37	4979630	625	1.62	8010	8010	7960	10410	5610	8010	7967.41	0.60	0	-166	8096	8052	8026	7982	7956	8075	8005	164	2400	500	5440	10	1	32870376	2623	-52.16	3.22	12	0.00	-153.00	2475.00	14150	20220817	-43.60	7000	20230315	14.00	9410	-15.20	20230418	7000	14.00	20230315	14150	-43.60	20220817	7000	14.00	20230315	1.17	N	166480	500	164 억	196253	N	N	1	N	N
52	20230621	160236	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	-70	5	-0.87	307976800	38412	205.44	8000	8070	8000	10500	5660	8080	8017.73	0.61	0	-4666	8186	8132	8066	8012	7946	8160	8040	164	2420	500	5490	10	1	32870376	2633	-52.35	3.24	12	0.12	-153.00	2475.00	14150	20220817	-43.39	7000	20230315	14.43	9410	-14.88	20230418	7000	14.43	20230315	14150	-43.39	20220817	7000	14.43	20230315	1.18	N	166480	500	164 억	200520	N	N	1	N	N
53	20230621	150211	57	100.00	KOSDAQ	제약	N	N	N	N	N	8000	-80	5	-0.99	298329270	37208	199.01	8000	8070	8000	10500	5660	8080	8017.88	0.61	0	-4669	8186	8132	8066	8012	7946	8160	8040	164	2420	500	5490	10	1	32870376	2630	-52.29	3.23	12	0.11	-153.00	2475.00	14150	20220817	-43.46	7000	20230315	14.29	9410	-14.98	20230418	7000	14.29	20230315	14150	-43.46	20220817	7000	14.29	20230315	1.18	N	166480	500	164 억	200520	N	N	1	N	N
54	20230621	140554	57	100.00	KOSDAQ	제약	N	N	N	N	N	8000	-80	5	-0.99	269033660	33555	179.47	8000	8070	8000	10500	5660	8080	8017.69	0.61	0	-3253	8186	8132	8066	8012	7946	8160	8040	164	2420	500	5490	10	1	32870376	2630	-52.29	3.23	12	0.10	-153.00	2475.00	14150	20220817	-43.46	7000	20230315	14.29	9410	-14.98	20230418	7000	14.29	20230315	14150	-43.46	20220817	7000	14.29	20230315	1.18	N	166480	500	164 억	200520	N	N	1	N	N
55	20230621	130240	57	100.00	KOSDAQ	제약	N	N	N	N	N	8010	-70	5	-0.87	227527230	28370	151.74	8000	8070	8000	10500	5660	8080	8019.99	0.61	0	-1348	8186	8132	8066	8012	7946	8160	8040	164	2420	500	5490	10	1	32870376	2633	-52.35	3.24	12	0.09	-153.00	2475.00	14150	20220817	-43.39	7000	20230315	14.43	9410	-14.88	20230418	7000	14.43	20230315	14150	-43.39	20220817	7000	14.43	20230315	1.18	N	166480	500	164 억	200520	N	N	1	N	N
56	20230621	120702	57	100.00	KOSDAQ	제약	N	N	N	N	N	8040	-40	5	-0.50	202195810	25218	134.88	8000	8070	8000	10500	5660	8080	8017.92	0.61	0	-1254	8186	8132	8066	8012	7946	8160	8040	164	2420	500	5490	10	1	32870376	2643	-52.55	3.25	12	0.08	-153.00	2475.00	14150	20220817	-43.18	7000	20230315	14.86	9410	-14.56	20230418	7000	14.86	20230315	14150	-43.18	20220817	7000	14.86	20230315	1.18	N	166480	500	164 억	200520	N	N	1	N	N
57	20230621	110146	57	100.00	KOSDAQ	제약	N	N	N	N	N	8060	-20	5	-0.25	112416900	14002	74.89	8000	8070	8000	10500	5660	8080	8028.63	0.61	0	-1633	8186	8132	8066	8012	7946	8160	8040	164	2420	500	5490	10	1	32870376	2649	-52.68	3.26	12	0.04	-153.00	2475.00	14150	20220817	-43.04	7000	20230315	15.14	9410	-14.35	20230418	7000	15.14	20230315	14150	-43.04	20220817	7000	15.14	20230315	1.18	N	166480	500	164 억	200520	N	N	1	N	N
58	20230621	100242	57	100.00	KOSDAQ	제약	N	N	N	N	N	8050	-30	5	-0.37	78508990	9784	52.33	8000	8070	8000	10500	5660	8080	8024.22	0.61	0	458	8186	8132	8066	8012	7946	8160	8040	164	2420	500	5490	10	1	32870376	2646	-52.61	3.25	12	0.03	-153.00	2475.00	14150	20220817	-43.11	7000	20230315	15.00	9410	-14.45	20230418	7000	15.00	20230315	14150	-43.11	20220817	7000	15.00	20230315	1.18	N	166480	500	164 억	200520	N	N	1	N	N
59	20230621	090142	57	100.00	KOSDAQ	제약	N	N	N	N	N	8000	-80	5	-0.99	6544000	818	4.38	8000	8000	8000	10500	5660	8080	8000.00	0.61	0	0	8186	8132	8066	8012	7946	8160	8040	164	2420	500	5490	10	1	32870376	2630	-52.29	3.23	12	0.00	-153.00	2475.00	14150	20220817	-43.46	7000	20230315	14.29	9410	-14.98	20230418	7000	14.29	20230315	14150	-43.46	20220817	7000	14.29	20230315	1.18	N	166480	500	164 억	200520	N	N	1	N	N
60	20230620	160500	57	100.00	KOSDAQ	제약	N	N	N	N	N	8080	-40	5	-0.49	150552830	18694	69.26	8050	8120	8000	10550	5690	8120	8053.54	0.61	0	-1093	8200	8160	8080	8040	7960	8180	8060	164	2430	500	5520	10	1	32870376	2656	-52.81	3.26	12	0.06	-153.00	2475.00	14150	20220817	-42.90	7000	20230315	15.43	9410	-14.13	20230418	7000	15.43	20230315	14150	-42.90	20220817	7000	15.43	20230315	1.19	N	166480	500	164 억	201266	N	N	1	N	N
61	20230620	150202	57	100.00	KOSDAQ	제약	N	N	N	N	N	8070	-50	5	-0.62	144436120	17936	66.45	8050	8120	8000	10550	5690	8120	8052.86	0.61	0	-1217	8200	8160	8080	8040	7960	8180	8060	164	2430	500	5520	10	1	32870376	2653	-52.75	3.26	12	0.05	-153.00	2475.00	14150	20220817	-42.97	7000	20230315	15.29	9410	-14.24	20230418	7000	15.29	20230315	14150	-42.97	20220817	7000	15.29	20230315	1.19	N	166480	500	164 억	201266	N	N	2	N	N
62	20230620	140817	57	100.00	KOSDAQ	제약	N	N	N	N	N	8060	-60	5	-0.74	128734960	15990	59.24	8050	8120	8000	10550	5690	8120	8050.97	0.61	0	-185	8200	8160	8080	8040	7960	8180	8060	164	2430	500	5520	10	1	32870376	2649	-52.68	3.26	12	0.05	-153.00	2475.00	14150	20220817	-43.04	7000	20230315	15.14	9410	-14.35	20230418	7000	15.14	20230315	14150	-43.04	20220817	7000	15.14	20230315	1.19	N	166480	500	164 억	201266	N	N	2	N	N
63	20230620	130431	57	100.00	KOSDAQ	제약	N	N	N	N	N	8070	-50	5	-0.62	112715660	14003	51.88	8050	8120	8000	10550	5690	8120	8049.39	0.61	0	52	8200	8160	8080	8040	7960	8180	8060	164	2430	500	5520	10	1	32870376	2653	-52.75	3.26	12	0.04	-153.00	2475.00	14150	20220817	-42.97	7000	20230315	15.29	9410	-14.24	20230418	7000	15.29	20230315	14150	-42.97	20220817	7000	15.29	20230315	1.19	N	166480	500	164 억	201266	N	N	2	N	N
64	20230620	120749	57	100.00	KOSDAQ	제약	N	N	N	N	N	8050	-70	5	-0.86	96795160	12029	44.57	8050	8120	8000	10550	5690	8120	8046.82	0.61	0	11	8200	8160	8080	8040	7960	8180	8060	164	2430	500	5520	10	1	32870376	2646	-52.61	3.25	12	0.04	-153.00	2475.00	14150	20220817	-43.11	7000	20230315	15.00	9410	-14.45	20230418	7000	15.00	20230315	14150	-43.11	20220817	7000	15.00	20230315	1.19	N	166480	500	164 억	201266	N	N	2	N	N
65	20230620	110932	57	100.00	KOSDAQ	제약	N	N	N	N	N	8060	-60	5	-0.74	65626140	8162	30.24	8050	8120	8000	10550	5690	8120	8040.45	0.61	0	275	8200	8160	8080	8040	7960	8180	8060	164	2430	500	5520	10	1	32870376	2649	-52.68	3.26	12	0.02	-153.00	2475.00	14150	20220817	-43.04	7000	20230315	15.14	9410	-14.35	20230418	7000	15.14	20230315	14150	-43.04	20220817	7000	15.14	20230315	1.19	N	166480	500	164 억	201266	N	N	2	N	N
66	20230620	100821	57	100.00	KOSDAQ	제약	N	N	N	N	N	8050	-70	5	-0.86	57207900	7116	26.37	8050	8120	8000	10550	5690	8120	8039.33	0.61	0	15	8200	8160	8080	8040	7960	8180	8060	164	2430	500	5520	10	1	32870376	2646	-52.61	3.25	12	0.02	-153.00	2475.00	14150	20220817	-43.11	7000	20230315	15.00	9410	-14.45	20230418	7000	15.00	20230315	14150	-43.11	20220817	7000	15.00	20230315	1.19	N	166480	500	164 억	201266	N	N	2	N	N
67	20230620	090523	57	100.00	KOSDAQ	제약	N	N	N	N	N	8120	0	3	0.00	13672540	1700	6.30	8050	8120	8010	10550	5690	8120	8042.67	0.61	0	-144	8200	8160	8080	8040	7960	8180	8060	164	2430	500	5520	10	1	32870376	2669	-53.07	3.28	12	0.01	-153.00	2475.00	14150	20220817	-42.61	7000	20230315	16.00	9410	-13.71	20230418	7000	16.00	20230315	14150	-42.61	20220817	7000	16.00	20230315	1.19	N	166480	500	164 억	201266	N	N	2	N	N
68	20230619	160824	57	100.00	KOSDAQ	제약	N	N	N	N	N	8120	20	2	0.25	214677470	26750	175.71	8100	8120	8000	10530	5670	8100	8025.33	0.61	0	-569	8293	8196	8103	8006	7913	8245	8055	164	2430	500	5500	10	1	32870376	2669	-53.07	3.28	12	0.08	-153.00	2475.00	14150	20220817	-42.61	7000	20230315	16.00	9410	-13.71	20230418	7000	16.00	20230315	14150	-42.61	20220817	7000	16.00	20230315	1.19	N	166480	500	164 억	201835	N	N	2	N	N
69	20230619	150322	57	100.00	KOSDAQ	제약	N	N	N	N	N	8060	-40	5	-0.49	202951820	25302	166.20	8100	8110	8000	10530	5670	8100	8021.18	0.61	0	-383	8293	8196	8103	8006	7913	8245	8055	164	2430	500	5500	10	1	32870376	2649	-52.68	3.26	12	0.08	-153.00	2475.00	14150	20220817	-43.04	7000	20230315	15.14	9410	-14.35	20230418	7000	15.14	20230315	14150	-43.04	20220817	7000	15.14	20230315	1.19	N	166480	500	164 억	201835	N	N	5	N	N
70	20230619	140140	57	100.00	KOSDAQ	제약	N	N	N	N	N	8040	-60	5	-0.74	180650770	22530	147.99	8100	8110	8000	10530	5670	8100	8018.23	0.61	0	614	8293	8196	8103	8006	7913	8245	8055	164	2430	500	5500	10	1	32870376	2643	-52.55	3.25	12	0.07	-153.00	2475.00	14150	20220817	-43.18	7000	20230315	14.86	9410	-14.56	20230418	7000	14.86	20230315	14150	-43.18	20220817	7000	14.86	20230315	1.19	N	166480	500	164 억	201835	N	N	5	N	N
71	20230619	130134	57	100.00	KOSDAQ	제약	N	N	N	N	N	8030	-70	5	-0.86	161106860	20096	132.00	8100	8110	8000	10530	5670	8100	8016.86	0.61	0	1051	8293	8196	8103	8006	7913	8245	8055	164	2430	500	5500	10	1	32870376	2639	-52.48	3.24	12	0.06	-153.00	2475.00	14150	20220817	-43.25	7000	20230315	14.71	9410	-14.67	20230418	7000	14.71	20230315	14150	-43.25	20220817	7000	14.71	20230315	1.19	N	166480	500	164 억	201835	N	N	5	N	N
72	20230619	120839	57	100.00	KOSDAQ	제약	N	N	N	N	N	8030	-70	5	-0.86	151633410	18916	124.25	8100	8110	8000	10530	5670	8100	8016.15	0.61	0	1072	8293	8196	8103	8006	7913	8245	8055	164	2430	500	5500	10	1	32870376	2639	-52.48	3.24	12	0.06	-153.00	2475.00	14150	20220817	-43.25	7000	20230315	14.71	9410	-14.67	20230418	7000	14.71	20230315	14150	-43.25	20220817	7000	14.71	20230315	1.19	N	166480	500	164 억	201835	N	N	5	N	N
73	20230619	110349	57	100.00	KOSDAQ	제약	N	N	N	N	N	8040	-60	5	-0.74	141905180	17704	116.29	8100	8110	8000	10530	5670	8100	8015.43	0.61	0	979	8293	8196	8103	8006	7913	8245	8055	164	2430	500	5500	10	1	32870376	2643	-52.55	3.25	12	0.05	-153.00	2475.00	14150	20220817	-43.18	7000	20230315	14.86	9410	-14.56	20230418	7000	14.86	20230315	14150	-43.18	20220817	7000	14.86	20230315	1.19	N	166480	500	164 억	201835	N	N	5	N	N
74	20230619	101042	57	100.00	KOSDAQ	제약	N	N	N	N	N	8070	-30	5	-0.37	31643150	3936	25.85	8100	8110	8010	10530	5670	8100	8039.42	0.61	0	-345	8293	8196	8103	8006	7913	8245	8055	164	2430	500	5500	10	1	32870376	2653	-52.75	3.26	12	0.01	-153.00	2475.00	14150	20220817	-42.97	7000	20230315	15.29	9410	-14.24	20230418	7000	15.29	20230315	14150	-42.97	20220817	7000	15.29	20230315	1.19	N	166480	500	164 억	201835	N	N	5	N	N
75	20230619	090604	57	100.00	KOSDAQ	제약	N	N	N	N	N	8080	-20	5	-0.25	6123300	761	5.00	8100	8100	8020	10530	5670	8100	8046.39	0.61	0	-10	8293	8196	8103	8006	7913	8245	8055	164	2430	500	5500	10	1	32870376	2656	-52.81	3.26	12	0.00	-153.00	2475.00	14150	20220817	-42.90	7000	20230315	15.43	9410	-14.13	20230418	7000	15.43	20230315	14150	-42.90	20220817	7000	15.43	20230315	1.19	N	166480	500	164 억	201835	N	N	5	N	N
76	20230616	160409	57	100.00	KOSDAQ	제약	N	N	N	N	N	8100	30	2	0.37	122985600	15193	48.02	8010	8200	8010	10490	5650	8070	8094.87	0.62	0	-1360	8236	8152	8076	7992	7916	8115	7955	164	2420	500	5480	10	1	32870376	2663	-52.94	3.27	12	0.05	-153.00	2475.00	14150	20220817	-42.76	7000	20230315	15.71	9410	-13.92	20230418	7000	15.71	20230315	14150	-42.76	20220817	7000	15.71	20230315	1.20	N	166480	500	164 억	203261	N	N	5	N	N
77	20230616	150202	57	100.00	KOSDAQ	제약	N	N	N	N	N	8080	10	2	0.12	114001120	14082	44.51	8010	8200	8010	10490	5650	8070	8095.52	0.62	0	-1398	8236	8152	8076	7992	7916	8115	7955	164	2420	500	5480	10	1	32870376	2656	-52.81	3.26	12	0.04	-153.00	2475.00	14150	20220817	-42.90	7000	20230315	15.43	9410	-14.13	20230418	7000	15.43	20230315	14150	-42.90	20220817	7000	15.43	20230315	1.20	N	166480	500	164 억	203261	N	N	0	N	N
78	20230616	140628	57	100.00	KOSDAQ	제약	N	N	N	N	N	8080	10	2	0.12	83480200	10296	32.54	8010	8200	8010	10490	5650	8070	8108.02	0.62	0	-958	8236	8152	8076	7992	7916	8115	7955	164	2420	500	5480	10	1	32870376	2656	-52.81	3.26	12	0.03	-153.00	2475.00	14150	20220817	-42.90	7000	20230315	15.43	9410	-14.13	20230418	7000	15.43	20230315	14150	-42.90	20220817	7000	15.43	20230315	1.20	N	166480	500	164 억	203261	N	N	0	N	N
79	20230616	130554	57	100.00	KOSDAQ	제약	N	N	N	N	N	8110	40	2	0.50	67316640	8296	26.22	8010	8200	8010	10490	5650	8070	8114.35	0.62	0	-551	8236	8152	8076	7992	7916	8115	7955	164	2420	500	5480	10	1	32870376	2666	-53.01	3.28	12	0.03	-153.00	2475.00	14150	20220817	-42.69	7000	20230315	15.86	9410	-13.82	20230418	7000	15.86	20230315	14150	-42.69	20220817	7000	15.86	20230315	1.20	N	166480	500	164 억	203261	N	N	0	N	N
80	20230616	120340	57	100.00	KOSDAQ	제약	N	N	N	N	N	8080	10	2	0.12	58170680	7166	22.65	8010	8200	8010	10490	5650	8070	8117.59	0.62	0	-580	8236	8152	8076	7992	7916	8115	7955	164	2420	500	5480	10	1	32870376	2656	-52.81	3.26	12	0.02	-153.00	2475.00	14150	20220817	-42.90	7000	20230315	15.43	9410	-14.13	20230418	7000	15.43	20230315	14150	-42.90	20220817	7000	15.43	20230315	1.20	N	166480	500	164 억	203261	N	N	0	N	N
81	20230616	110226	57	100.00	KOSDAQ	제약	N	N	N	N	N	8120	50	2	0.62	36249770	4466	14.12	8010	8200	8010	10490	5650	8070	8116.83	0.62	0	-74	8236	8152	8076	7992	7916	8115	7955	164	2420	500	5480	10	1	32870376	2669	-53.07	3.28	12	0.01	-153.00	2475.00	14150	20220817	-42.61	7000	20230315	16.00	9410	-13.71	20230418	7000	16.00	20230315	14150	-42.61	20220817	7000	16.00	20230315	1.20	N	166480	500	164 억	203261	N	N	0	N	N
82	20230616	100502	57	100.00	KOSDAQ	제약	N	N	N	N	N	8160	90	2	1.12	21573510	2661	8.41	8010	8200	8010	10490	5650	8070	8107.29	0.62	0	-101	8236	8152	8076	7992	7916	8115	7955	164	2420	500	5480	10	1	32870376	2682	-53.33	3.30	12	0.01	-153.00	2475.00	14150	20220817	-42.33	7000	20230315	16.57	9410	-13.28	20230418	7000	16.57	20230315	14150	-42.33	20220817	7000	16.57	20230315	1.20	N	166480	500	164 억	203261	N	N	0	N	N
83	20230616	090226	57	100.00	KOSDAQ	제약	N	N	N	N	N	8080	10	2	0.12	6241120	779	2.46	8010	8080	8010	10490	5650	8070	8011.71	0.62	0	18	8236	8152	8076	7992	7916	8115	7955	164	2420	500	5480	10	1	32870376	2656	-52.81	3.26	12	0.00	-153.00	2475.00	14150	20220817	-42.90	7000	20230315	15.43	9410	-14.13	20230418	7000	15.43	20230315	14150	-42.90	20220817	7000	15.43	20230315	1.20	N	166480	500	164 억	203261	N	N	0	N	N
84	20230615	150857	57	100.00	KOSDAQ	제약	N	N	N	N	N	8110	-50	5	-0.61	241658160	29904	61.27	8160	8160	8000	10600	5720	8160	8081.13	0.64	0	-5500	8373	8266	8163	8056	7953	8215	8005	164	2440	500	5540	10	1	32870376	2666	-53.01	3.28	12	0.09	-153.00	2475.00	14150	20220817	-42.69	7000	20230315	15.86	9410	-13.82	20230418	7000	15.86	20230315	14150	-42.69	20220817	7000	15.86	20230315	1.21	N	166480	500	164 억	208799	N	N	0	N	N
85	20230615	140744	57	100.00	KOSDAQ	제약	N	N	N	N	N	8100	-60	5	-0.74	226696750	28058	57.49	8160	8160	8000	10600	5720	8160	8079.58	0.64	0	-5394	8373	8266	8163	8056	7953	8215	8005	164	2440	500	5540	10	1	32870376	2663	-52.94	3.27	12	0.09	-153.00	2475.00	14150	20220817	-42.76	7000	20230315	15.71	9410	-13.92	20230418	7000	15.71	20230315	14150	-42.76	20220817	7000	15.71	20230315	1.21	N	166480	500	164 억	208799	N	N	0	N	N
86	20230615	130749	57	100.00	KOSDAQ	제약	N	N	N	N	N	8120	-40	5	-0.49	210593660	26071	53.41	8160	8160	8000	10600	5720	8160	8077.70	0.64	0	-5294	8373	8266	8163	8056	7953	8215	8005	164	2440	500	5540	10	1	32870376	2669	-53.07	3.28	12	0.08	-153.00	2475.00	14150	20220817	-42.61	7000	20230315	16.00	9410	-13.71	20230418	7000	16.00	20230315	14150	-42.61	20220817	7000	16.00	20230315	1.21	N	166480	500	164 억	208799	N	N	0	N	N
87	20230615	120717	57	100.00	KOSDAQ	제약	N	N	N	N	N	8090	-70	5	-0.86	192016040	23779	48.72	8160	8160	8000	10600	5720	8160	8075.03	0.64	0	-5311	8373	8266	8163	8056	7953	8215	8005	164	2440	500	5540	10	1	32870376	2659	-52.88	3.27	12	0.07	-153.00	2475.00	14150	20220817	-42.83	7000	20230315	15.57	9410	-14.03	20230418	7000	15.57	20230315	14150	-42.83	20220817	7000	15.57	20230315	1.21	N	166480	500	164 억	208799	N	N	0	N	N
88	20230615	110837	57	100.00	KOSDAQ	제약	N	N	N	N	N	8070	-90	5	-1.10	146946100	18202	37.29	8160	8160	8000	10600	5720	8160	8073.07	0.64	0	-2377	8373	8266	8163	8056	7953	8215	8005	164	2440	500	5540	10	1	32870376	2653	-52.75	3.26	12	0.06	-153.00	2475.00	14150	20220817	-42.97	7000	20230315	15.29	9410	-14.24	20230418	7000	15.29	20230315	14150	-42.97	20220817	7000	15.29	20230315	1.21	N	166480	500	164 억	208799	N	N	0	N	N
89	20230611	184708	57	100.00	KOSDAQ	제약	N	N	N	N	N	8240	80	2	0.98	221662980	26985	61.21	8230	8310	8070	10600	5720	8160	8214.32	0.72	1905	1905	8433	8296	8183	8046	7933	8240	7990	164	2440	500	5540	10	1	32870376	2709	-53.86	3.33	12	0.08	-153.00	2475.00	14150	20220817	-41.77	7000	20230315	17.71	9410	-12.43	20230418	7000	17.71	20230315	14150	-41.77	20220817	7000	17.71	20230315	1.23	N	166480	500	164 억	237940	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History