KissMeData/114450/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160725	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3520	-10	5	-0.28	128257810	36297	47.38	3530	3570	3480	4585	2475	3530	3533.64	0.77	0	6538	3740	3635	3580	3475	3420	3607	3447	75	1055	500	2180	5	1	15000000	528	-14.98	1.00	12	0.24	-235.00	3509.00	7480	20220721	-52.94	3480	20230630	1.15	6400	-45.00	20230106	3480	1.15	20230630	7480	-52.94	20220721	3480	1.15	20230630	2.79	N	114450	500	75 억	115887	N	N	N	N
3	20230630	150727	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3545	15	2	0.42	85777540	24295	31.71	3530	3570	3480	4585	2475	3530	3530.67	0.77	0	3483	3740	3635	3580	3475	3420	3607	3447	75	1055	500	2180	5	1	15000000	532	-15.09	1.01	12	0.16	-235.00	3509.00	7480	20220721	-52.61	3480	20230630	1.87	6400	-44.61	20230106	3480	1.87	20230630	7480	-52.61	20220721	3480	1.87	20230630	2.79	N	114450	500	75 억	115887	N	N	N	N
4	20230630	140726	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3570	40	2	1.13	69649975	19748	25.78	3530	3570	3480	4585	2475	3530	3526.94	0.77	0	2885	3740	3635	3580	3475	3420	3607	3447	75	1055	500	2180	5	1	15000000	536	-15.19	1.02	12	0.13	-235.00	3509.00	7480	20220721	-52.27	3480	20230630	2.59	6400	-44.22	20230106	3480	2.59	20230630	7480	-52.27	20220721	3480	2.59	20230630	2.79	N	114450	500	75 억	115887	N	N	N	N
5	20230630	130727	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3550	20	2	0.57	63599010	18044	23.55	3530	3570	3480	4585	2475	3530	3524.66	0.77	0	2160	3740	3635	3580	3475	3420	3607	3447	75	1055	500	2180	5	1	15000000	533	-15.11	1.01	12	0.12	-235.00	3509.00	7480	20220721	-52.54	3480	20230630	2.01	6400	-44.53	20230106	3480	2.01	20230630	7480	-52.54	20220721	3480	2.01	20230630	2.79	N	114450	500	75 억	115887	N	N	N	N
6	20230630	120724	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3550	20	2	0.57	60325855	17121	22.35	3530	3570	3480	4585	2475	3530	3523.50	0.77	0	1969	3740	3635	3580	3475	3420	3607	3447	75	1055	500	2180	5	1	15000000	533	-15.11	1.01	12	0.11	-235.00	3509.00	7480	20220721	-52.54	3480	20230630	2.01	6400	-44.53	20230106	3480	2.01	20230630	7480	-52.54	20220721	3480	2.01	20230630	2.79	N	114450	500	75 억	115887	N	N	N	N
7	20230630	110727	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3560	30	2	0.85	50403325	14314	18.68	3530	3570	3480	4585	2475	3530	3521.26	0.77	0	316	3740	3635	3580	3475	3420	3607	3447	75	1055	500	2180	5	1	15000000	534	-15.15	1.01	12	0.10	-235.00	3509.00	7480	20220721	-52.41	3480	20230630	2.30	6400	-44.38	20230106	3480	2.30	20230630	7480	-52.41	20220721	3480	2.30	20230630	2.79	N	114450	500	75 억	115887	N	N	N	N
8	20230630	100726	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3540	10	2	0.28	36785930	10476	13.67	3530	3540	3480	4585	2475	3530	3511.45	0.77	0	396	3740	3635	3580	3475	3420	3607	3447	75	1055	500	2180	5	1	15000000	531	-15.06	1.01	12	0.07	-235.00	3509.00	7480	20220721	-52.67	3480	20230630	1.72	6400	-44.69	20230106	3480	1.72	20230630	7480	-52.67	20220721	3480	1.72	20230630	2.79	N	114450	500	75 억	115887	N	N	N	N
9	20230630	090727	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3505	-25	5	-0.71	3863280	1101	1.44	3530	3530	3490	4585	2475	3530	3508.88	0.77	0	389	3740	3635	3580	3475	3420	3607	3447	75	1055	500	2180	5	1	15000000	526	-14.91	1.00	12	0.01	-235.00	3509.00	7480	20220721	-53.14	3490	20230630	0.43	6400	-45.23	20230106	3490	0.43	20230630	7480	-53.14	20220721	3490	0.43	20230630	2.79	N	114450	500	75 억	115887	N	N	N	N
10	20230629	160725	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3530	-140	5	-3.81	273815860	76234	286.92	3650	3685	3525	4770	2570	3670	3591.79	0.97	0	-30304	3746	3707	3671	3632	3596	3727	3652	75	1100	500	2270	5	1	15000000	530	-15.02	1.01	12	0.51	-235.00	3509.00	7480	20220721	-52.81	3525	20230629	0.14	6400	-44.84	20230106	3525	0.14	20230629	7480	-52.81	20220721	3525	0.14	20230629	2.80	N	114450	500	75 억	146190	N	N	N	N
11	20230629	150724	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3535	-135	5	-3.68	260019650	72329	272.22	3650	3685	3525	4770	2570	3670	3594.96	0.97	0	-30338	3746	3707	3671	3632	3596	3727	3652	75	1100	500	2270	5	1	15000000	530	-15.04	1.01	12	0.48	-235.00	3509.00	7480	20220721	-52.74	3525	20230629	0.28	6400	-44.77	20230106	3525	0.28	20230629	7480	-52.74	20220721	3525	0.28	20230629	2.80	N	114450	500	75 억	146190	N	N	N	N
12	20230629	140720	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3550	-120	5	-3.27	240595615	66852	251.61	3650	3685	3525	4770	2570	3670	3598.93	0.97	0	-30054	3746	3707	3671	3632	3596	3727	3652	75	1100	500	2270	5	1	15000000	533	-15.11	1.01	12	0.45	-235.00	3509.00	7480	20220721	-52.54	3525	20230629	0.71	6400	-44.53	20230106	3525	0.71	20230629	7480	-52.54	20220721	3525	0.71	20230629	2.80	N	114450	500	75 억	146190	N	N	N	N
13	20230629	130721	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3560	-110	5	-3.00	216145935	59972	225.71	3650	3685	3525	4770	2570	3670	3604.11	0.97	0	-26965	3746	3707	3671	3632	3596	3727	3652	75	1100	500	2270	5	1	15000000	534	-15.15	1.01	12	0.40	-235.00	3509.00	7480	20220721	-52.41	3525	20230629	0.99	6400	-44.38	20230106	3525	0.99	20230629	7480	-52.41	20220721	3525	0.99	20230629	2.80	N	114450	500	75 억	146190	N	N	N	N
14	20230629	120724	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3570	-100	5	-2.72	210941040	58512	220.22	3650	3685	3525	4770	2570	3670	3605.09	0.97	0	-26629	3746	3707	3671	3632	3596	3727	3652	75	1100	500	2270	5	1	15000000	536	-15.19	1.02	12	0.39	-235.00	3509.00	7480	20220721	-52.27	3525	20230629	1.28	6400	-44.22	20230106	3525	1.28	20230629	7480	-52.27	20220721	3525	1.28	20230629	2.80	N	114450	500	75 억	146190	N	N	N	N
15	20230629	110725	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3560	-110	5	-3.00	180514630	49925	187.90	3650	3685	3560	4770	2570	3670	3615.72	0.97	0	-25996	3746	3707	3671	3632	3596	3727	3652	75	1100	500	2270	5	1	15000000	534	-15.15	1.01	12	0.33	-235.00	3509.00	7480	20220721	-52.41	3560	20230629	0.00	6400	-44.38	20230106	3560	0.00	20230629	7480	-52.41	20220721	3560	0.00	20230629	2.80	N	114450	500	75 억	146190	N	N	N	N
16	20230629	100726	57	100.00	KOSDAQ		제약	N	N	N	N	N	3640	-30	5	-0.82	60656050	16648	62.66	3650	3685	3620	4770	2570	3670	3643.44	0.97	0	-6794	3746	3707	3671	3632	3596	3727	3652	75	1100	500	2270	5	1	15000000	546	-15.49	1.04	12	0.11	-235.00	3509.00	7480	20220721	-51.34	3570	20230626	1.96	6400	-43.12	20230106	3570	1.96	20230626	7480	-51.34	20220721	3570	1.96	20230626	2.80	N	114450	500	75 억	146190	N	N	N	N
17	20230629	090657	57	100.00	KOSDAQ		제약	N	N	N	N	N	3685	15	2	0.41	5329035	1460	5.49	3650	3685	3650	4770	2570	3670	3650.02	0.97	0	-1	3746	3707	3671	3632	3596	3727	3652	75	1100	500	2270	5	1	15000000	553	-15.68	1.05	12	0.01	-235.00	3509.00	7480	20220721	-50.74	3570	20230626	3.22	6400	-42.42	20230106	3570	3.22	20230626	7480	-50.74	20220721	3570	3.22	20230626	2.80	N	114450	500	75 억	146190	N	N	N	N
18	20230628	160714	57	100.00	KOSDAQ		제약	N	N	N	N	N	3670	5	2	0.14	97696195	26570	79.34	3635	3710	3635	4760	2570	3665	3676.94	0.93	0	6572	3701	3682	3651	3632	3601	3692	3642	75	1095	500	2270	5	1	15000000	551	-15.62	1.05	12	0.18	-235.00	3509.00	7480	20220721	-50.94	3570	20230626	2.80	6400	-42.66	20230106	3570	2.80	20230626	7480	-50.94	20220721	3570	2.80	20230626	2.86	N	114450	500	75 억	139619	N	N	N	N
19	20230628	150719	57	100.00	KOSDAQ		제약	N	N	N	N	N	3680	15	2	0.41	91312250	24831	74.15	3635	3710	3635	4760	2570	3665	3677.35	0.93	0	6546	3701	3682	3651	3632	3601	3692	3642	75	1095	500	2270	5	1	15000000	552	-15.66	1.05	12	0.17	-235.00	3509.00	7480	20220721	-50.80	3570	20230626	3.08	6400	-42.50	20230106	3570	3.08	20230626	7480	-50.80	20220721	3570	3.08	20230626	2.86	N	114450	500	75 억	139619	N	N	N	N
20	20230628	140718	57	100.00	KOSDAQ		제약	N	N	N	N	N	3685	20	2	0.55	81152560	22066	65.89	3635	3710	3635	4760	2570	3665	3677.72	0.93	0	6565	3701	3682	3651	3632	3601	3692	3642	75	1095	500	2270	5	1	15000000	553	-15.68	1.05	12	0.15	-235.00	3509.00	7480	20220721	-50.74	3570	20230626	3.22	6400	-42.42	20230106	3570	3.22	20230626	7480	-50.74	20220721	3570	3.22	20230626	2.86	N	114450	500	75 억	139619	N	N	N	N
21	20230628	130719	57	100.00	KOSDAQ		제약	N	N	N	N	N	3690	25	2	0.68	77193995	20992	62.68	3635	3710	3635	4760	2570	3665	3677.31	0.93	0	6642	3701	3682	3651	3632	3601	3692	3642	75	1095	500	2270	5	1	15000000	554	-15.70	1.05	12	0.14	-235.00	3509.00	7480	20220721	-50.67	3570	20230626	3.36	6400	-42.34	20230106	3570	3.36	20230626	7480	-50.67	20220721	3570	3.36	20230626	2.86	N	114450	500	75 억	139619	N	N	N	N
22	20230628	120720	57	100.00	KOSDAQ		제약	N	N	N	N	N	3690	25	2	0.68	67740800	18433	55.04	3635	3690	3635	4760	2570	3665	3674.97	0.93	0	5013	3701	3682	3651	3632	3601	3692	3642	75	1095	500	2270	5	1	15000000	554	-15.70	1.05	12	0.12	-235.00	3509.00	7480	20220721	-50.67	3570	20230626	3.36	6400	-42.34	20230106	3570	3.36	20230626	7480	-50.67	20220721	3570	3.36	20230626	2.86	N	114450	500	75 억	139619	N	N	N	N
23	20230628	110723	57	100.00	KOSDAQ		제약	N	N	N	N	N	3685	20	2	0.55	54974995	14962	44.68	3635	3690	3635	4760	2570	3665	3674.31	0.93	0	2804	3701	3682	3651	3632	3601	3692	3642	75	1095	500	2270	5	1	15000000	553	-15.68	1.05	12	0.10	-235.00	3509.00	7480	20220721	-50.74	3570	20230626	3.22	6400	-42.42	20230106	3570	3.22	20230626	7480	-50.74	20220721	3570	3.22	20230626	2.86	N	114450	500	75 억	139619	N	N	N	N
24	20230628	100723	57	100.00	KOSDAQ		제약	N	N	N	N	N	3675	10	2	0.27	22512115	6149	18.36	3635	3690	3635	4760	2570	3665	3661.10	0.93	0	810	3701	3682	3651	3632	3601	3692	3642	75	1095	500	2270	5	1	15000000	551	-15.64	1.05	12	0.04	-235.00	3509.00	7480	20220721	-50.87	3570	20230626	2.94	6400	-42.58	20230106	3570	2.94	20230626	7480	-50.87	20220721	3570	2.94	20230626	2.86	N	114450	500	75 억	139619	N	N	N	N
25	20230628	090720	57	100.00	KOSDAQ		제약	N	N	N	N	N	3680	15	2	0.41	8287845	2274	6.79	3635	3690	3635	4760	2570	3665	3644.61	0.93	0	893	3701	3682	3651	3632	3601	3692	3642	75	1095	500	2270	5	1	15000000	552	-15.66	1.05	12	0.02	-235.00	3509.00	7480	20220721	-50.80	3570	20230626	3.08	6400	-42.50	20230106	3570	3.08	20230626	7480	-50.80	20220721	3570	3.08	20230626	2.86	N	114450	500	75 억	139619	N	N	N	N
26	20230627	160718	57	100.00	KOSDAQ		제약	N	N	N	N	N	3665	-5	5	-0.14	117251485	32212	98.11	3625	3670	3620	4770	2570	3670	3639.97	0.94	0	-894	3776	3722	3646	3592	3516	3735	3605	75	1100	500	2270	5	1	15000000	550	-15.60	1.04	12	0.21	-235.00	3509.00	7480	20220721	-51.00	3570	20230626	2.66	6400	-42.73	20230106	3570	2.66	20230626	7480	-51.00	20220721	3570	2.66	20230626	2.87	N	114450	500	75 억	140503	N	N	N	N
27	20230627	150724	57	100.00	KOSDAQ		제약	N	N	N	N	N	3640	-30	5	-0.82	113038950	31057	94.59	3625	3670	3620	4770	2570	3670	3639.73	0.94	0	-743	3776	3722	3646	3592	3516	3735	3605	75	1100	500	2270	5	1	15000000	546	-15.49	1.04	12	0.21	-235.00	3509.00	7480	20220721	-51.34	3570	20230626	1.96	6400	-43.12	20230106	3570	1.96	20230626	7480	-51.34	20220721	3570	1.96	20230626	2.87	N	114450	500	75 억	140503	N	N	N	N
28	20230627	140732	57	100.00	KOSDAQ		제약	N	N	N	N	N	3650	-20	5	-0.54	87841960	24134	73.51	3625	3670	3620	4770	2570	3670	3639.76	0.94	0	571	3776	3722	3646	3592	3516	3735	3605	75	1100	500	2270	5	1	15000000	548	-15.53	1.04	12	0.16	-235.00	3509.00	7480	20220721	-51.20	3570	20230626	2.24	6400	-42.97	20230106	3570	2.24	20230626	7480	-51.20	20220721	3570	2.24	20230626	2.87	N	114450	500	75 억	140503	N	N	N	N
29	20230627	130730	57	100.00	KOSDAQ		제약	N	N	N	N	N	3645	-25	5	-0.68	68570620	18842	57.39	3625	3670	3620	4770	2570	3670	3639.24	0.94	0	1658	3776	3722	3646	3592	3516	3735	3605	75	1100	500	2270	5	1	15000000	547	-15.51	1.04	12	0.13	-235.00	3509.00	7480	20220721	-51.27	3570	20230626	2.10	6400	-43.05	20230106	3570	2.10	20230626	7480	-51.27	20220721	3570	2.10	20230626	2.87	N	114450	500	75 억	140503	N	N	N	N
30	20230627	120732	57	100.00	KOSDAQ		제약	N	N	N	N	N	3645	-25	5	-0.68	51034150	14034	42.74	3625	3670	3620	4770	2570	3670	3636.47	0.94	0	1963	3776	3722	3646	3592	3516	3735	3605	75	1100	500	2270	5	1	15000000	547	-15.51	1.04	12	0.09	-235.00	3509.00	7480	20220721	-51.27	3570	20230626	2.10	6400	-43.05	20230106	3570	2.10	20230626	7480	-51.27	20220721	3570	2.10	20230626	2.87	N	114450	500	75 억	140503	N	N	N	N
31	20230627	110738	57	100.00	KOSDAQ		제약	N	N	N	N	N	3640	-30	5	-0.82	49210255	13533	41.22	3625	3670	3620	4770	2570	3670	3636.32	0.94	0	1967	3776	3722	3646	3592	3516	3735	3605	75	1100	500	2270	5	1	15000000	546	-15.49	1.04	12	0.09	-235.00	3509.00	7480	20220721	-51.34	3570	20230626	1.96	6400	-43.12	20230106	3570	1.96	20230626	7480	-51.34	20220721	3570	1.96	20230626	2.87	N	114450	500	75 억	140503	N	N	N	N
32	20230627	100715	57	100.00	KOSDAQ		제약	N	N	N	N	N	3630	-40	5	-1.09	32395390	8912	27.14	3625	3665	3620	4770	2570	3670	3635.03	0.94	0	2294	3776	3722	3646	3592	3516	3735	3605	75	1100	500	2270	5	1	15000000	545	-15.45	1.03	12	0.06	-235.00	3509.00	7480	20220721	-51.47	3570	20230626	1.68	6400	-43.28	20230106	3570	1.68	20230626	7480	-51.47	20220721	3570	1.68	20230626	2.87	N	114450	500	75 억	140503	N	N	N	N
33	20230627	090720	57	100.00	KOSDAQ		제약	N	N	N	N	N	3650	-20	5	-0.54	15607390	4298	13.09	3625	3650	3620	4770	2570	3670	3631.31	0.94	0	1395	3776	3722	3646	3592	3516	3735	3605	75	1100	500	2270	5	1	15000000	548	-15.53	1.04	12	0.03	-235.00	3509.00	7480	20220721	-51.20	3570	20230626	2.24	6400	-42.97	20230106	3570	2.24	20230626	7480	-51.20	20220721	3570	2.24	20230626	2.87	N	114450	500	75 억	140503	N	N	N	N
34	20230626	160717	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3670	0	3	0.00	114778020	31597	58.80	3670	3700	3570	4770	2570	3670	3632.56	0.95	0	-2255	3796	3732	3701	3637	3606	3717	3622	75	1100	500	2270	5	1	15000000	551	-15.62	1.05	12	0.21	-235.00	3509.00	7480	20220721	-50.94	3570	20230626	2.80	6400	-42.66	20230106	3570	2.80	20230626	7480	-50.94	20220721	3570	2.80	20230626	2.93	N	114450	500	75 억	143023	N	N	N	N
35	20230626	150723	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3655	-15	5	-0.41	109313365	30109	56.03	3670	3700	3570	4770	2570	3670	3630.59	0.95	0	-2275	3796	3732	3701	3637	3606	3717	3622	75	1100	500	2270	5	1	15000000	548	-15.55	1.04	12	0.20	-235.00	3509.00	7480	20220721	-51.14	3570	20230626	2.38	6400	-42.89	20230106	3570	2.38	20230626	7480	-51.14	20220721	3570	2.38	20230626	2.93	N	114450	500	75 억	143023	N	N	N	N
36	20230626	140722	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3675	5	2	0.14	96735240	26677	49.64	3670	3700	3570	4770	2570	3670	3626.17	0.95	0	-2464	3796	3732	3701	3637	3606	3717	3622	75	1100	500	2270	5	1	15000000	551	-15.64	1.05	12	0.18	-235.00	3509.00	7480	20220721	-50.87	3570	20230626	2.94	6400	-42.58	20230106	3570	2.94	20230626	7480	-50.87	20220721	3570	2.94	20230626	2.93	N	114450	500	75 억	143023	N	N	N	N
37	20230626	130718	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3660	-10	5	-0.27	86180105	23797	44.28	3670	3700	3570	4770	2570	3670	3621.47	0.95	0	-2658	3796	3732	3701	3637	3606	3717	3622	75	1100	500	2270	5	1	15000000	549	-15.57	1.04	12	0.16	-235.00	3509.00	7480	20220721	-51.07	3570	20230626	2.52	6400	-42.81	20230106	3570	2.52	20230626	7480	-51.07	20220721	3570	2.52	20230626	2.93	N	114450	500	75 억	143023	N	N	N	N
38	20230626	120718	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3675	5	2	0.14	81651250	22559	41.98	3670	3700	3570	4770	2570	3670	3619.45	0.95	0	-2540	3796	3732	3701	3637	3606	3717	3622	75	1100	500	2270	5	1	15000000	551	-15.64	1.05	12	0.15	-235.00	3509.00	7480	20220721	-50.87	3570	20230626	2.94	6400	-42.58	20230106	3570	2.94	20230626	7480	-50.87	20220721	3570	2.94	20230626	2.93	N	114450	500	75 억	143023	N	N	N	N
39	20230626	110717	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3660	-10	5	-0.27	71713310	19841	36.92	3670	3700	3570	4770	2570	3670	3614.40	0.95	0	-2622	3796	3732	3701	3637	3606	3717	3622	75	1100	500	2270	5	1	15000000	549	-15.57	1.04	12	0.13	-235.00	3509.00	7480	20220721	-51.07	3570	20230626	2.52	6400	-42.81	20230106	3570	2.52	20230626	7480	-51.07	20220721	3570	2.52	20230626	2.93	N	114450	500	75 억	143023	N	N	N	N
40	20230626	100718	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	3630	-40	5	-1.09	59295710	16432	30.58	3670	3700	3570	4770	2570	3670	3608.55	0.95	0	-2937	3796	3732	3701	3637	3606	3717	3622	75	1100	500	2270	5	1	15000000	545	-15.45	1.03	12	0.11	-235.00	3509.00	7480	20220721	-51.47	3570	20230626	1.68	6400	-43.28	20230106	3570	1.68	20230626	7480	-51.47	20220721	3570	1.68	20230626	2.93	N	114450	500	75 억	143023	N	N	N	N
41	20230626	090719	57	100.00	KOSDAQ		제약	N	N	N	N	N	3610	-60	5	-1.63	14387125	3959	7.37	3670	3700	3610	4770	2570	3670	3634.03	0.95	0	-1457	3796	3732	3701	3637	3606	3717	3622	75	1100	500	2270	5	1	15000000	542	-15.36	1.03	12	0.03	-235.00	3509.00	7480	20220721	-51.74	3600	20220927	0.28	6400	-43.59	20230106	3610	0.00	20230626	7480	-51.74	20220721	3600	0.28	20220927	2.93	N	114450	500	75 억	143023	N	N	N	N
42	20230623	174550	57	100.00	KOSDAQ		제약	N	N	N	N	N	3670	-115	5	-3.04	198890355	53653	103.57	3730	3765	3670	4920	2650	3785	3708.65	1.09	0	-19855	3861	3822	3761	3722	3661	3842	3742	75	1135	500	2340	5	1	15000000	551	-15.62	1.05	12	0.36	-235.00	3509.00	7480	20220721	-50.94	3600	20220927	1.94	6400	-42.66	20230106	3670	0.00	20230623	7480	-50.94	20220721	3600	1.94	20220927	2.96	N	114450	500	75 억	162933	N	N	N	N
43	20230623	140602	57	100.00	KOSDAQ		제약	N	N	N	N	N	3700	-85	5	-2.25	152668930	41100	79.34	3730	3765	3690	4920	2650	3785	3714.57	1.09	0	-18228	3861	3822	3761	3722	3661	3842	3742	75	1135	500	2340	5	1	15000000	555	-15.74	1.05	12	0.27	-235.00	3509.00	7480	20220721	-50.53	3600	20220927	2.78	6400	-42.19	20230106	3690	0.27	20230623	7480	-50.53	20220721	3600	2.78	20220927	2.96	N	114450	500	75 억	162933	N	N	N	N
44	20230622	160613	57	100.00	KOSDAQ		제약	N	N	N	N	N	3785	0	3	0.00	193282720	51802	101.69	3700	3800	3700	4920	2650	3785	3730.36	1.00	0	12231	3858	3821	3763	3726	3668	3840	3745	75	1135	500	2340	5	1	15000000	568	-16.11	1.08	12	0.35	-235.00	3509.00	7480	20220721	-49.40	3600	20220927	5.14	6400	-40.86	20230106	3700	2.30	20230622	7480	-49.40	20220721	3600	5.14	20220927	2.98	N	114450	500	75 억	150700	N	N	N	N
45	20230622	150745	57	100.00	KOSDAQ		제약	N	N	N	N	N	3735	-50	5	-1.32	184857110	49565	97.30	3700	3800	3700	4920	2650	3785	3729.59	1.00	0	12773	3858	3821	3763	3726	3668	3840	3745	75	1135	500	2340	5	1	15000000	560	-15.89	1.06	12	0.33	-235.00	3509.00	7480	20220721	-50.07	3600	20220927	3.75	6400	-41.64	20230106	3700	0.95	20230622	7480	-50.07	20220721	3600	3.75	20220927	2.98	N	114450	500	75 억	150700	N	N	N	N
46	20230622	140218	57	100.00	KOSDAQ		제약	N	N	N	N	N	3760	-25	5	-0.66	150670680	40415	79.34	3700	3800	3700	4920	2650	3785	3728.09	1.00	0	15284	3858	3821	3763	3726	3668	3840	3745	75	1135	500	2340	5	1	15000000	564	-16.00	1.07	12	0.27	-235.00	3509.00	7480	20220721	-49.73	3600	20220927	4.44	6400	-41.25	20230106	3700	1.62	20230622	7480	-49.73	20220721	3600	4.44	20220927	2.98	N	114450	500	75 억	150700	N	N	N	N
47	20230622	130242	57	100.00	KOSDAQ		제약	N	N	N	N	N	3755	-30	5	-0.79	145323745	38994	76.55	3700	3800	3700	4920	2650	3785	3726.82	1.00	0	15364	3858	3821	3763	3726	3668	3840	3745	75	1135	500	2340	5	1	15000000	563	-15.98	1.07	12	0.26	-235.00	3509.00	7480	20220721	-49.80	3600	20220927	4.31	6400	-41.33	20230106	3700	1.49	20230622	7480	-49.80	20220721	3600	4.31	20220927	2.98	N	114450	500	75 억	150700	N	N	N	N
48	20230622	120525	57	100.00	KOSDAQ		제약	N	N	N	N	N	3795	10	2	0.26	138187055	37097	72.82	3700	3800	3700	4920	2650	3785	3725.02	1.00	0	15747	3858	3821	3763	3726	3668	3840	3745	75	1135	500	2340	5	1	15000000	569	-16.15	1.08	12	0.25	-235.00	3509.00	7480	20220721	-49.26	3600	20220927	5.42	6400	-40.70	20230106	3700	2.57	20230622	7480	-49.26	20220721	3600	5.42	20220927	2.98	N	114450	500	75 억	150700	N	N	N	N
49	20230622	110257	57	100.00	KOSDAQ		제약	N	N	N	N	N	3775	-10	5	-0.26	130549860	35076	68.86	3700	3775	3700	4920	2650	3785	3721.91	1.00	0	15733	3858	3821	3763	3726	3668	3840	3745	75	1135	500	2340	5	1	15000000	566	-16.06	1.08	12	0.23	-235.00	3509.00	7480	20220721	-49.53	3600	20220927	4.86	6400	-41.02	20230106	3700	2.03	20230622	7480	-49.53	20220721	3600	4.86	20220927	2.98	N	114450	500	75 억	150700	N	N	N	N
50	20230622	100350	57	100.00	KOSDAQ		제약	N	N	N	N	N	3760	-25	5	-0.66	122751640	33007	64.79	3700	3765	3700	4920	2650	3785	3718.96	1.00	0	16124	3858	3821	3763	3726	3668	3840	3745	75	1135	500	2340	5	1	15000000	564	-16.00	1.07	12	0.22	-235.00	3509.00	7480	20220721	-49.73	3600	20220927	4.44	6400	-41.25	20230106	3700	1.62	20230622	7480	-49.73	20220721	3600	4.44	20220927	2.98	N	114450	500	75 억	150700	N	N	N	N
51	20230622	090129	57	100.00	KOSDAQ		제약	N	N	N	N	N	3710	-75	5	-1.98	27250620	7365	14.46	3700	3710	3700	4920	2650	3785	3700.02	1.00	0	-908	3858	3821	3763	3726	3668	3840	3745	75	1135	500	2340	5	1	15000000	557	-15.79	1.06	12	0.05	-235.00	3509.00	7480	20220721	-50.40	3600	20220927	3.06	6400	-42.03	20230106	3700	0.27	20230622	7480	-50.40	20220721	3600	3.06	20220927	2.98	N	114450	500	75 억	150700	N	N	N	N
52	20230621	160355	57	100.00	KOSDAQ		제약	N	N	N	N	N	3785	-5	5	-0.13	190061970	50738	94.72	3750	3800	3705	4925	2655	3790	3745.93	1.06	0	-7869	3886	3837	3771	3722	3656	3862	3747	75	1135	500	2340	5	1	15000000	568	-16.11	1.08	12	0.34	-235.00	3509.00	7480	20220721	-49.40	3600	20220927	5.14	6400	-40.86	20230106	3705	2.16	20230621	7480	-49.40	20220721	3600	5.14	20220927	3.02	N	114450	500	75 억	158594	N	N	N	N
53	20230621	150140	57	100.00	KOSDAQ		제약	N	N	N	N	N	3770	-20	5	-0.53	181411305	48439	90.43	3750	3800	3705	4925	2655	3790	3745.15	1.06	0	-7491	3886	3837	3771	3722	3656	3862	3747	75	1135	500	2340	5	1	15000000	566	-16.04	1.07	12	0.32	-235.00	3509.00	7480	20220721	-49.60	3600	20220927	4.72	6400	-41.09	20230106	3705	1.75	20230621	7480	-49.60	20220721	3600	4.72	20220927	3.02	N	114450	500	75 억	158594	N	N	N	N
54	20230621	140322	57	100.00	KOSDAQ		제약	N	N	N	N	N	3735	-55	5	-1.45	149575760	39960	74.60	3750	3800	3705	4925	2655	3790	3743.14	1.06	0	-5033	3886	3837	3771	3722	3656	3862	3747	75	1135	500	2340	5	1	15000000	560	-15.89	1.06	12	0.27	-235.00	3509.00	7480	20220721	-50.07	3600	20220927	3.75	6400	-41.64	20230106	3705	0.81	20230621	7480	-50.07	20220721	3600	3.75	20220927	3.02	N	114450	500	75 억	158594	N	N	N	N
55	20230621	130651	57	100.00	KOSDAQ		제약	N	N	N	N	N	3740	-50	5	-1.32	142295555	38011	70.96	3750	3800	3705	4925	2655	3790	3743.54	1.06	0	-4496	3886	3837	3771	3722	3656	3862	3747	75	1135	500	2340	5	1	15000000	561	-15.91	1.07	12	0.25	-235.00	3509.00	7480	20220721	-50.00	3600	20220927	3.89	6400	-41.56	20230106	3705	0.94	20230621	7480	-50.00	20220721	3600	3.89	20220927	3.02	N	114450	500	75 억	158594	N	N	N	N
56	20230621	120819	57	100.00	KOSDAQ		제약	N	N	N	N	N	3730	-60	5	-1.58	126161030	33687	62.89	3750	3800	3705	4925	2655	3790	3745.10	1.06	0	-4097	3886	3837	3771	3722	3656	3862	3747	75	1135	500	2340	5	1	15000000	560	-15.87	1.06	12	0.22	-235.00	3509.00	7480	20220721	-50.13	3600	20220927	3.61	6400	-41.72	20230106	3705	0.67	20230621	7480	-50.13	20220721	3600	3.61	20220927	3.02	N	114450	500	75 억	158594	N	N	N	N
57	20230621	110549	57	100.00	KOSDAQ		제약	N	N	N	N	N	3745	-45	5	-1.19	116315035	31050	57.97	3750	3800	3705	4925	2655	3790	3746.06	1.06	0	-4147	3886	3837	3771	3722	3656	3862	3747	75	1135	500	2340	5	1	15000000	562	-15.94	1.07	12	0.21	-235.00	3509.00	7480	20220721	-49.93	3600	20220927	4.03	6400	-41.48	20230106	3705	1.08	20230621	7480	-49.93	20220721	3600	4.03	20220927	3.02	N	114450	500	75 억	158594	N	N	N	N
58	20230621	100437	57	100.00	KOSDAQ		제약	N	N	N	N	N	3800	10	2	0.26	34737810	9173	17.13	3750	3800	3750	4925	2655	3790	3786.96	1.06	0	-3902	3886	3837	3771	3722	3656	3862	3747	75	1135	500	2340	5	1	15000000	570	-16.17	1.08	12	0.06	-235.00	3509.00	7480	20220721	-49.20	3600	20220927	5.56	6400	-40.62	20230106	3705	2.56	20230620	7480	-49.20	20220721	3600	5.56	20220927	3.02	N	114450	500	75 억	158594	N	N	N	N
59	20230621	090509	57	100.00	KOSDAQ		제약	N	N	N	N	N	3790	0	3	0.00	3546260	938	1.75	3750	3790	3750	4925	2655	3790	3780.66	1.06	0	-735	3886	3837	3771	3722	3656	3862	3747	75	1135	500	2340	5	1	15000000	569	-16.13	1.08	12	0.01	-235.00	3509.00	7480	20220721	-49.33	3600	20220927	5.28	6400	-40.78	20230106	3705	2.29	20230620	7480	-49.33	20220721	3600	5.28	20220927	3.02	N	114450	500	75 억	158594	N	N	N	N
60	20230620	160440	57	100.00	KOSDAQ		제약	N	N	N	N	N	3790	55	2	1.47	198756450	52941	68.76	3705	3820	3705	4855	2615	3735	3754.14	0.99	0	10429	3905	3820	3775	3690	3645	3797	3667	75	1120	500	2310	5	1	15000000	569	-16.13	1.08	12	0.35	-235.00	3509.00	7480	20220721	-49.33	3600	20220927	5.28	6400	-40.78	20230106	3705	2.29	20230620	7480	-49.33	20220721	3600	5.28	20220927	3.12	N	114450	500	75 억	148165	N	N	N	N
61	20230620	150950	57	100.00	KOSDAQ		제약	N	N	N	N	N	3775	40	2	1.07	174187335	46456	60.34	3705	3790	3705	4855	2615	3735	3749.51	0.99	0	8814	3905	3820	3775	3690	3645	3797	3667	75	1120	500	2310	5	1	15000000	566	-16.06	1.08	12	0.31	-235.00	3509.00	7480	20220721	-49.53	3600	20220927	4.86	6400	-41.02	20230106	3705	1.89	20230620	7480	-49.53	20220721	3600	4.86	20220927	3.12	N	114450	500	75 억	148165	N	N	N	N
62	20230620	140912	57	100.00	KOSDAQ		제약	N	N	N	N	N	3770	35	2	0.94	147722570	39419	51.20	3705	3790	3705	4855	2615	3735	3747.50	0.99	0	11242	3905	3820	3775	3690	3645	3797	3667	75	1120	500	2310	5	1	15000000	566	-16.04	1.07	12	0.26	-235.00	3509.00	7480	20220721	-49.60	3600	20220927	4.72	6400	-41.09	20230106	3705	1.75	20230620	7480	-49.60	20220721	3600	4.72	20220927	3.12	N	114450	500	75 억	148165	N	N	N	N
63	20230620	130138	57	100.00	KOSDAQ		제약	N	N	N	N	N	3770	35	2	0.94	130273490	34789	45.18	3705	3790	3705	4855	2615	3735	3744.67	0.99	0	11276	3905	3820	3775	3690	3645	3797	3667	75	1120	500	2310	5	1	15000000	566	-16.04	1.07	12	0.23	-235.00	3509.00	7480	20220721	-49.60	3600	20220927	4.72	6400	-41.09	20230106	3705	1.75	20230620	7480	-49.60	20220721	3600	4.72	20220927	3.12	N	114450	500	75 억	148165	N	N	N	N
64	20230620	120158	57	100.00	KOSDAQ		제약	N	N	N	N	N	3755	20	2	0.54	125669720	33566	43.60	3705	3790	3705	4855	2615	3735	3743.96	0.99	0	10932	3905	3820	3775	3690	3645	3797	3667	75	1120	500	2310	5	1	15000000	563	-15.98	1.07	12	0.22	-235.00	3509.00	7480	20220721	-49.80	3600	20220927	4.31	6400	-41.33	20230106	3705	1.35	20230620	7480	-49.80	20220721	3600	4.31	20220927	3.12	N	114450	500	75 억	148165	N	N	N	N
65	20230620	110444	57	100.00	KOSDAQ		제약	N	N	N	N	N	3775	40	2	1.07	102221220	27315	35.48	3705	3790	3705	4855	2615	3735	3742.31	0.99	0	6534	3905	3820	3775	3690	3645	3797	3667	75	1120	500	2310	5	1	15000000	566	-16.06	1.08	12	0.18	-235.00	3509.00	7480	20220721	-49.53	3600	20220927	4.86	6400	-41.02	20230106	3705	1.89	20230620	7480	-49.53	20220721	3600	4.86	20220927	3.12	N	114450	500	75 억	148165	N	N	N	N
66	20230620	100601	57	100.00	KOSDAQ		제약	N	N	N	N	N	3760	25	2	0.67	85259265	22802	29.62	3705	3790	3705	4855	2615	3735	3739.11	0.99	0	7844	3905	3820	3775	3690	3645	3797	3667	75	1120	500	2310	5	1	15000000	564	-16.00	1.07	12	0.15	-235.00	3509.00	7480	20220721	-49.73	3600	20220927	4.44	6400	-41.25	20230106	3705	1.48	20230620	7480	-49.73	20220721	3600	4.44	20220927	3.12	N	114450	500	75 억	148165	N	N	N	N
67	20230620	090740	57	100.00	KOSDAQ		제약	N	N	N	N	N	3750	15	2	0.40	20225055	5426	7.05	3705	3790	3705	4855	2615	3735	3727.43	0.99	0	-94	3905	3820	3775	3690	3645	3797	3667	75	1120	500	2310	5	1	15000000	563	-15.96	1.07	12	0.04	-235.00	3509.00	7480	20220721	-49.87	3600	20220927	4.17	6400	-41.41	20230106	3705	1.21	20230620	7480	-49.87	20220721	3600	4.17	20220927	3.12	N	114450	500	75 억	148165	N	N	N	N
68	20230619	160234	57	100.00	KOSDAQ		제약	N	N	N	N	N	3735	-125	5	-3.24	290249315	76940	75.43	3860	3860	3730	5010	2705	3860	3772.54	1.10	0	-17669	3953	3906	3863	3816	3773	3885	3795	75	1152	500	2390	5	1	15000000	560	-15.89	1.06	12	0.51	-235.00	3509.00	7480	20220721	-50.07	3600	20220927	3.75	6400	-41.64	20230106	3730	0.13	20230619	7480	-50.07	20220721	3600	3.75	20220927	3.08	N	114450	500	75 억	165396	N	N	N	N
69	20230619	150721	57	100.00	KOSDAQ		제약	N	N	N	N	N	3750	-110	5	-2.85	252916670	66965	65.65	3860	3860	3730	5010	2705	3860	3776.85	1.10	0	-16808	3953	3906	3863	3816	3773	3885	3795	75	1152	500	2390	5	1	15000000	563	-15.96	1.07	12	0.45	-235.00	3509.00	7480	20220721	-49.87	3600	20220927	4.17	6400	-41.41	20230106	3730	0.54	20230619	7480	-49.87	20220721	3600	4.17	20220927	3.08	N	114450	500	75 억	165396	N	N	N	N
70	20230619	140539	57	100.00	KOSDAQ		제약	N	N	N	N	N	3750	-110	5	-2.85	228519060	60462	59.28	3860	3860	3730	5010	2705	3860	3779.55	1.10	0	-15551	3953	3906	3863	3816	3773	3885	3795	75	1152	500	2390	5	1	15000000	563	-15.96	1.07	12	0.40	-235.00	3509.00	7480	20220721	-49.87	3600	20220927	4.17	6400	-41.41	20230106	3730	0.54	20230619	7480	-49.87	20220721	3600	4.17	20220927	3.08	N	114450	500	75 억	165396	N	N	N	N
71	20230619	130130	57	100.00	KOSDAQ		제약	N	N	N	N	N	3755	-105	5	-2.72	201505910	53243	52.20	3860	3860	3730	5010	2705	3860	3784.65	1.10	0	-10088	3953	3906	3863	3816	3773	3885	3795	75	1152	500	2390	5	1	15000000	563	-15.98	1.07	12	0.35	-235.00	3509.00	7480	20220721	-49.80	3600	20220927	4.31	6400	-41.33	20230106	3730	0.67	20230619	7480	-49.80	20220721	3600	4.31	20220927	3.08	N	114450	500	75 억	165396	N	N	N	N
72	20230619	120853	57	100.00	KOSDAQ		제약	N	N	N	N	N	3790	-70	5	-1.81	161554345	42645	41.81	3860	3860	3730	5010	2705	3860	3788.35	1.10	0	-6436	3953	3906	3863	3816	3773	3885	3795	75	1152	500	2390	5	1	15000000	569	-16.13	1.08	12	0.28	-235.00	3509.00	7480	20220721	-49.33	3600	20220927	5.28	6400	-40.78	20230106	3730	1.61	20230619	7480	-49.33	20220721	3600	5.28	20220927	3.08	N	114450	500	75 억	165396	N	N	N	N
73	20230619	110858	57	100.00	KOSDAQ		제약	N	N	N	N	N	3795	-65	5	-1.68	138851735	36637	35.92	3860	3860	3730	5010	2705	3860	3789.93	1.10	0	-6262	3953	3906	3863	3816	3773	3885	3795	75	1152	500	2390	5	1	15000000	569	-16.15	1.08	12	0.24	-235.00	3509.00	7480	20220721	-49.26	3600	20220927	5.42	6400	-40.70	20230106	3730	1.74	20230619	7480	-49.26	20220721	3600	5.42	20220927	3.08	N	114450	500	75 억	165396	N	N	N	N
74	20230619	100306	57	100.00	KOSDAQ		제약	N	N	N	N	N	3790	-70	5	-1.81	111743865	29481	28.90	3860	3860	3730	5010	2705	3860	3790.37	1.10	0	-3754	3953	3906	3863	3816	3773	3885	3795	75	1152	500	2390	5	1	15000000	569	-16.13	1.08	12	0.20	-235.00	3509.00	7480	20220721	-49.33	3600	20220927	5.28	6400	-40.78	20230106	3730	1.61	20230619	7480	-49.33	20220721	3600	5.28	20220927	3.08	N	114450	500	75 억	165396	N	N	N	N
75	20230619	090937	57	100.00	KOSDAQ		제약	N	N	N	N	N	3815	-45	5	-1.17	13475780	3522	3.45	3860	3860	3810	5010	2705	3860	3826.17	1.10	0	-1676	3953	3906	3863	3816	3773	3885	3795	75	1152	500	2390	5	1	15000000	572	-16.23	1.09	12	0.02	-235.00	3509.00	7480	20220721	-49.00	3600	20220927	5.97	6400	-40.39	20230106	3805	0.26	20230615	7480	-49.00	20220721	3600	5.97	20220927	3.08	N	114450	500	75 억	165396	N	N	N	N
76	20230616	160637	57	100.00	KOSDAQ		제약	N	N	N	N	N	3860	-40	5	-1.03	392681615	101931	77.70	3875	3910	3820	5070	2730	3900	3852.42	1.19	0	-13459	4130	4015	3910	3795	3690	3962	3742	75	1170	500	2410	5	1	15000000	579	-16.43	1.10	12	0.68	-235.00	3509.00	7480	20220721	-48.40	3600	20220927	7.22	6400	-39.69	20230106	3805	1.45	20230615	7480	-48.40	20220721	3600	7.22	20220927	3.11	N	114450	500	75 억	178731	N	N	N	N
77	20230616	150749	57	100.00	KOSDAQ		제약	N	N	N	N	N	3870	-30	5	-0.77	373667230	97008	73.95	3875	3910	3820	5070	2730	3900	3851.92	1.19	0	-12793	4130	4015	3910	3795	3690	3962	3742	75	1170	500	2410	5	1	15000000	581	-16.47	1.10	12	0.65	-235.00	3509.00	7480	20220721	-48.26	3600	20220927	7.50	6400	-39.53	20230106	3805	1.71	20230615	7480	-48.26	20220721	3600	7.50	20220927	3.11	N	114450	500	75 억	178731	N	N	N	N
78	20230616	140132	57	100.00	KOSDAQ		제약	N	N	N	N	N	3840	-60	5	-1.54	325846390	84597	64.49	3875	3910	3820	5070	2730	3900	3851.75	1.19	0	-10628	4130	4015	3910	3795	3690	3962	3742	75	1170	500	2410	5	1	15000000	576	-16.34	1.09	12	0.56	-235.00	3509.00	7480	20220721	-48.66	3600	20220927	6.67	6400	-40.00	20230106	3805	0.92	20230615	7480	-48.66	20220721	3600	6.67	20220927	3.11	N	114450	500	75 억	178731	N	N	N	N
79	20230616	130148	57	100.00	KOSDAQ		제약	N	N	N	N	N	3845	-55	5	-1.41	269583595	69914	53.30	3875	3910	3835	5070	2730	3900	3855.93	1.19	0	-53	4130	4015	3910	3795	3690	3962	3742	75	1170	500	2410	5	1	15000000	577	-16.36	1.10	12	0.47	-235.00	3509.00	7480	20220721	-48.60	3600	20220927	6.81	6400	-39.92	20230106	3805	1.05	20230615	7480	-48.60	20220721	3600	6.81	20220927	3.11	N	114450	500	75 억	178731	N	N	N	N
80	20230616	120722	57	100.00	KOSDAQ		제약	N	N	N	N	N	3845	-55	5	-1.41	222112990	57560	43.88	3875	3910	3840	5070	2730	3900	3858.81	1.19	0	3090	4130	4015	3910	3795	3690	3962	3742	75	1170	500	2410	5	1	15000000	577	-16.36	1.10	12	0.38	-235.00	3509.00	7480	20220721	-48.60	3600	20220927	6.81	6400	-39.92	20230106	3805	1.05	20230615	7480	-48.60	20220721	3600	6.81	20220927	3.11	N	114450	500	75 억	178731	N	N	N	N
81	20230616	110108	57	100.00	KOSDAQ		제약	N	N	N	N	N	3840	-60	5	-1.54	196340010	50859	38.77	3875	3910	3840	5070	2730	3900	3860.48	1.19	0	4471	4130	4015	3910	3795	3690	3962	3742	75	1170	500	2410	5	1	15000000	576	-16.34	1.09	12	0.34	-235.00	3509.00	7480	20220721	-48.66	3600	20220927	6.67	6400	-40.00	20230106	3805	0.92	20230615	7480	-48.66	20220721	3600	6.67	20220927	3.11	N	114450	500	75 억	178731	N	N	N	N
82	20230616	100251	57	100.00	KOSDAQ		제약	N	N	N	N	N	3865	-35	5	-0.90	90005215	23234	17.71	3875	3910	3850	5070	2730	3900	3873.86	1.19	0	2987	4130	4015	3910	3795	3690	3962	3742	75	1170	500	2410	5	1	15000000	580	-16.45	1.10	12	0.15	-235.00	3509.00	7480	20220721	-48.33	3600	20220927	7.36	6400	-39.61	20230106	3805	1.58	20230615	7480	-48.33	20220721	3600	7.36	20220927	3.11	N	114450	500	75 억	178731	N	N	N	N
83	20230616	090338	57	100.00	KOSDAQ		제약	N	N	N	N	N	3910	10	2	0.26	8434905	2169	1.65	3875	3910	3875	5070	2730	3900	3888.85	1.19	0	-625	4130	4015	3910	3795	3690	3962	3742	75	1170	500	2410	5	1	15000000	587	-16.64	1.11	12	0.01	-235.00	3509.00	7480	20220721	-47.73	3600	20220927	8.61	6400	-38.91	20230106	3805	2.76	20230615	7480	-47.73	20220721	3600	8.61	20220927	3.11	N	114450	500	75 억	178731	N	N	N	N
84	20230615	150237	57	100.00	KOSDAQ		제약	N	N	N	N	N	3850	-150	5	-3.75	479371740	122909	178.32	3990	4025	3805	5200	2800	4000	3900.22	1.44	0	-34747	4120	4060	4020	3960	3920	4040	3940	75	1200	500	2480	5	1	15000000	578	-16.38	1.10	12	0.82	-235.00	3509.00	7480	20220721	-48.53	3600	20220927	6.94	6400	-39.84	20230106	3805	1.18	20230615	7480	-48.53	20220721	3600	6.94	20220927	3.14	N	114450	500	75 억	216438	N	N	N	N
85	20230615	140951	57	100.00	KOSDAQ		제약	N	N	N	N	N	3830	-170	5	-4.25	440748190	112903	163.80	3990	4025	3805	5200	2800	4000	3903.78	1.44	0	-27249	4120	4060	4020	3960	3920	4040	3940	75	1200	500	2480	5	1	15000000	575	-16.30	1.09	12	0.75	-235.00	3509.00	7480	20220721	-48.80	3600	20220927	6.39	6400	-40.16	20230106	3805	0.66	20230615	7480	-48.80	20220721	3600	6.39	20220927	3.14	N	114450	500	75 억	216438	N	N	N	N
86	20230615	130347	57	100.00	KOSDAQ		제약	N	N	N	N	N	3950	-50	5	-1.25	181204545	45606	66.17	3990	4025	3940	5200	2800	4000	3973.26	1.44	0	-25385	4120	4060	4020	3960	3920	4040	3940	75	1200	500	2480	5	1	15000000	593	-16.81	1.13	12	0.30	-235.00	3509.00	7480	20220721	-47.19	3600	20220927	9.72	6400	-38.28	20230106	3900	1.28	20230427	7480	-47.19	20220721	3600	9.72	20220927	3.14	N	114450	500	75 억	216438	N	N	N	N
87	20230615	120209	57	100.00	KOSDAQ		제약	N	N	N	N	N	3945	-55	5	-1.38	144994785	36447	52.88	3990	4025	3945	5200	2800	4000	3978.24	1.44	0	-21091	4120	4060	4020	3960	3920	4040	3940	75	1200	500	2480	5	1	15000000	592	-16.79	1.12	12	0.24	-235.00	3509.00	7480	20220721	-47.26	3600	20220927	9.58	6400	-38.36	20230106	3900	1.15	20230427	7480	-47.26	20220721	3600	9.58	20220927	3.14	N	114450	500	75 억	216438	N	N	N	N
88	20230615	110431	57	100.00	KOSDAQ		제약	N	N	N	N	N	3970	-30	5	-0.75	99360650	24917	36.15	3990	4025	3970	5200	2800	4000	3987.67	1.44	0	-12415	4120	4060	4020	3960	3920	4040	3940	75	1200	500	2480	5	1	15000000	596	-16.89	1.13	12	0.17	-235.00	3509.00	7480	20220721	-46.93	3600	20220927	10.28	6400	-37.97	20230106	3900	1.79	20230427	7480	-46.93	20220721	3600	10.28	20220927	3.14	N	114450	500	75 억	216438	N	N	N	N
89	20230611	184625	57	100.00	KOSDAQ		제약	N	N	N	N	N	4020	15	2	0.37	192977585	47851	71.73	4035	4060	4005	5200	2805	4005	4033.33	1.56	7077	7077	4085	4045	4020	3980	3955	4032	3967	75	1197	500	2480	5	1	15000000	603	-17.11	1.15	12	0.32	-235.00	3509.00	7480	20220721	-46.26	3600	20220927	11.67	6400	-37.19	20230106	3900	3.08	20230427	7480	-46.26	20220721	3600	11.67	20220927	3.23	N	114450	500	75 억	233899	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History