KissMeData/053950/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	160510	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1569	-11	5	-0.70	126482902	80790	85.92	1579	1598	1555	2050	1106	1580	1565.55	2.37	0	-12982	1618	1598	1584	1564	1550	1592	1558	177	472	500	970	1	1	35437396	556	-7.37	0.53	12	0.23	-213.00	2976.00	3505	20230103	-55.24	1555	20230630	0.90	3505	-55.24	20230103	1555	0.90	20230630	3505	-55.24	20230103	1555	0.90	20230630	0.88	N	053950	500	177 억	839130	N	N	N	N
3	20230630	150514	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1568	-12	5	-0.76	96682372	61792	65.72	1579	1598	1555	2050	1106	1580	1564.64	2.37	0	-8769	1618	1598	1584	1564	1550	1592	1558	177	472	500	970	1	1	35437396	556	-7.36	0.53	12	0.17	-213.00	2976.00	3505	20230103	-55.26	1555	20230630	0.84	3505	-55.26	20230103	1555	0.84	20230630	3505	-55.26	20230103	1555	0.84	20230630	0.88	N	053950	500	177 억	839130	N	N	N	N
4	20230630	140511	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1571	-9	5	-0.57	83487803	53383	56.77	1579	1598	1555	2050	1106	1580	1563.94	2.37	0	-4683	1618	1598	1584	1564	1550	1592	1558	177	472	500	970	1	1	35437396	557	-7.38	0.53	12	0.15	-213.00	2976.00	3505	20230103	-55.18	1555	20230630	1.03	3505	-55.18	20230103	1555	1.03	20230630	3505	-55.18	20230103	1555	1.03	20230630	0.88	N	053950	500	177 억	839130	N	N	N	N
5	20230630	130513	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1570	-10	5	-0.63	77581004	49620	52.77	1579	1598	1555	2050	1106	1580	1563.50	2.37	0	-4014	1618	1598	1584	1564	1550	1592	1558	177	472	500	970	1	1	35437396	556	-7.37	0.53	12	0.14	-213.00	2976.00	3505	20230103	-55.21	1555	20230630	0.96	3505	-55.21	20230103	1555	0.96	20230630	3505	-55.21	20230103	1555	0.96	20230630	0.88	N	053950	500	177 억	839130	N	N	N	N
6	20230630	120510	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1565	-15	5	-0.95	74304891	47529	50.55	1579	1598	1555	2050	1106	1580	1563.36	2.37	0	-3985	1618	1598	1584	1564	1550	1592	1558	177	472	500	970	1	1	35437396	555	-7.35	0.53	12	0.13	-213.00	2976.00	3505	20230103	-55.35	1555	20230630	0.64	3505	-55.35	20230103	1555	0.64	20230630	3505	-55.35	20230103	1555	0.64	20230630	0.88	N	053950	500	177 억	839130	N	N	N	N
7	20230630	110512	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1575	-5	5	-0.32	65557938	41936	44.60	1579	1598	1555	2050	1106	1580	1563.29	2.37	0	-3985	1618	1598	1584	1564	1550	1592	1558	177	472	500	970	1	1	35437396	558	-7.39	0.53	12	0.12	-213.00	2976.00	3505	20230103	-55.06	1555	20230630	1.29	3505	-55.06	20230103	1555	1.29	20230630	3505	-55.06	20230103	1555	1.29	20230630	0.88	N	053950	500	177 억	839130	N	N	N	N
8	20230630	100512	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1563	-17	5	-1.08	49464172	31657	33.67	1579	1598	1555	2050	1106	1580	1562.50	2.37	0	-2488	1618	1598	1584	1564	1550	1592	1558	177	472	500	970	1	1	35437396	554	-7.34	0.53	12	0.09	-213.00	2976.00	3505	20230103	-55.41	1555	20230630	0.51	3505	-55.41	20230103	1555	0.51	20230630	3505	-55.41	20230103	1555	0.51	20230630	0.88	N	053950	500	177 억	839130	N	N	N	N
9	20230630	090513	57	100.00	KOSDAQ		제약	N	N	N	N	N	1584	4	2	0.25	1105918	696	0.74	1579	1598	1579	2050	1106	1580	1588.96	2.37	0	-32	1618	1598	1584	1564	1550	1592	1558	177	472	500	970	1	1	35437396	561	-7.44	0.53	12	0.00	-213.00	2976.00	3505	20230103	-54.81	1560	20230626	1.54	3505	-54.81	20230103	1560	1.54	20230626	3505	-54.81	20230103	1560	1.54	20230626	0.88	N	053950	500	177 억	839130	N	N	N	N
10	20230629	160512	57	100.00	KOSDAQ		제약	N	N	N	N	N	1580	-20	5	-1.25	148538207	93855	137.98	1597	1604	1570	2080	1120	1600	1582.68	2.47	0	-36440	1608	1604	1598	1594	1588	1606	1596	177	480	500	990	1	1	35437396	560	-7.42	0.53	12	0.26	-213.00	2976.00	3505	20230103	-54.92	1560	20230626	1.28	3505	-54.92	20230103	1560	1.28	20230626	3505	-54.92	20230103	1560	1.28	20230626	0.86	N	053950	500	177 억	875570	N	N	N	N
11	20230629	150509	57	100.00	KOSDAQ		제약	N	N	N	N	N	1578	-22	5	-1.38	124435324	78555	115.48	1597	1604	1570	2080	1120	1600	1584.05	2.47	0	-34692	1608	1604	1598	1594	1588	1606	1596	177	480	500	990	1	1	35437396	559	-7.41	0.53	12	0.22	-213.00	2976.00	3505	20230103	-54.98	1560	20230626	1.15	3505	-54.98	20230103	1560	1.15	20230626	3505	-54.98	20230103	1560	1.15	20230626	0.86	N	053950	500	177 억	875570	N	N	N	N
12	20230629	140509	57	100.00	KOSDAQ		제약	N	N	N	N	N	1576	-24	5	-1.50	112501178	70999	104.37	1597	1604	1570	2080	1120	1600	1584.55	2.47	0	-30526	1608	1604	1598	1594	1588	1606	1596	177	480	500	990	1	1	35437396	558	-7.40	0.53	12	0.20	-213.00	2976.00	3505	20230103	-55.04	1560	20230626	1.03	3505	-55.04	20230103	1560	1.03	20230626	3505	-55.04	20230103	1560	1.03	20230626	0.86	N	053950	500	177 억	875570	N	N	N	N
13	20230629	130509	57	100.00	KOSDAQ		제약	N	N	N	N	N	1582	-18	5	-1.12	89817757	56612	83.22	1597	1604	1575	2080	1120	1600	1586.55	2.47	0	-28861	1608	1604	1598	1594	1588	1606	1596	177	480	500	990	1	1	35437396	561	-7.43	0.53	12	0.16	-213.00	2976.00	3505	20230103	-54.86	1560	20230626	1.41	3505	-54.86	20230103	1560	1.41	20230626	3505	-54.86	20230103	1560	1.41	20230626	0.86	N	053950	500	177 억	875570	N	N	N	N
14	20230629	120510	57	100.00	KOSDAQ		제약	N	N	N	N	N	1582	-18	5	-1.12	78752389	49596	72.91	1597	1604	1576	2080	1120	1600	1587.88	2.47	0	-27461	1608	1604	1598	1594	1588	1606	1596	177	480	500	990	1	1	35437396	561	-7.43	0.53	12	0.14	-213.00	2976.00	3505	20230103	-54.86	1560	20230626	1.41	3505	-54.86	20230103	1560	1.41	20230626	3505	-54.86	20230103	1560	1.41	20230626	0.86	N	053950	500	177 억	875570	N	N	N	N
15	20230629	110509	57	100.00	KOSDAQ		제약	N	N	N	N	N	1585	-15	5	-0.94	53145986	33399	49.10	1597	1604	1584	2080	1120	1600	1591.24	2.47	0	-23634	1608	1604	1598	1594	1588	1606	1596	177	480	500	990	1	1	35437396	562	-7.44	0.53	12	0.09	-213.00	2976.00	3505	20230103	-54.78	1560	20230626	1.60	3505	-54.78	20230103	1560	1.60	20230626	3505	-54.78	20230103	1560	1.60	20230626	0.86	N	053950	500	177 억	875570	N	N	N	N
16	20230629	100510	57	100.00	KOSDAQ		제약	N	N	N	N	N	1593	-7	5	-0.44	20564127	12894	18.96	1597	1604	1590	2080	1120	1600	1594.86	2.47	0	-8706	1608	1604	1598	1594	1588	1606	1596	177	480	500	990	1	1	35437396	565	-7.48	0.54	12	0.04	-213.00	2976.00	3505	20230103	-54.55	1560	20230626	2.12	3505	-54.55	20230103	1560	2.12	20230626	3505	-54.55	20230103	1560	2.12	20230626	0.86	N	053950	500	177 억	875570	N	N	N	N
17	20230629	090505	57	100.00	KOSDAQ		제약	N	N	N	N	N	1600	0	3	0.00	5883688	3685	5.42	1597	1600	1596	2080	1120	1600	1596.66	2.47	0	-2844	1608	1604	1598	1594	1588	1606	1596	177	480	500	990	1	1	35437396	567	-7.51	0.54	12	0.01	-213.00	2976.00	3505	20230103	-54.35	1560	20230626	2.56	3505	-54.35	20230103	1560	2.56	20230626	3505	-54.35	20230103	1560	2.56	20230626	0.86	N	053950	500	177 억	875570	N	N	N	N
18	20230628	160505	57	100.00	KOSDAQ		제약	N	N	N	N	N	1600	6	2	0.38	107792906	67505	63.78	1594	1602	1592	2070	1116	1594	1596.81	2.50	0	-10419	1625	1609	1597	1581	1569	1617	1589	177	477	500	980	1	1	35437396	567	-7.51	0.54	12	0.19	-213.00	2976.00	3505	20230103	-54.35	1560	20230626	2.56	3505	-54.35	20230103	1560	2.56	20230626	3505	-54.35	20230103	1560	2.56	20230626	0.83	N	053950	500	177 억	885989	N	N	N	N
19	20230628	150508	57	100.00	KOSDAQ		제약	N	N	N	N	N	1600	6	2	0.38	91678496	57429	54.26	1594	1602	1592	2070	1116	1594	1596.38	2.50	0	-9679	1625	1609	1597	1581	1569	1617	1589	177	477	500	980	1	1	35437396	567	-7.51	0.54	12	0.16	-213.00	2976.00	3505	20230103	-54.35	1560	20230626	2.56	3505	-54.35	20230103	1560	2.56	20230626	3505	-54.35	20230103	1560	2.56	20230626	0.83	N	053950	500	177 억	885989	N	N	N	N
20	20230628	140505	57	100.00	KOSDAQ		제약	N	N	N	N	N	1597	3	2	0.19	74348216	46586	44.02	1594	1602	1592	2070	1116	1594	1595.93	2.50	0	-9597	1625	1609	1597	1581	1569	1617	1589	177	477	500	980	1	1	35437396	566	-7.50	0.54	12	0.13	-213.00	2976.00	3505	20230103	-54.44	1560	20230626	2.37	3505	-54.44	20230103	1560	2.37	20230626	3505	-54.44	20230103	1560	2.37	20230626	0.83	N	053950	500	177 억	885989	N	N	N	N
21	20230628	130507	57	100.00	KOSDAQ		제약	N	N	N	N	N	1597	3	2	0.19	35380814	22148	20.93	1594	1602	1594	2070	1116	1594	1597.47	2.50	0	-456	1625	1609	1597	1581	1569	1617	1589	177	477	500	980	1	1	35437396	566	-7.50	0.54	12	0.06	-213.00	2976.00	3505	20230103	-54.44	1560	20230626	2.37	3505	-54.44	20230103	1560	2.37	20230626	3505	-54.44	20230103	1560	2.37	20230626	0.83	N	053950	500	177 억	885989	N	N	N	N
22	20230628	120447	57	100.00	KOSDAQ		제약	N	N	N	N	N	1596	2	2	0.13	32949141	20626	19.49	1594	1602	1594	2070	1116	1594	1597.46	2.50	0	547	1625	1609	1597	1581	1569	1617	1589	177	477	500	980	1	1	35437396	566	-7.49	0.54	12	0.06	-213.00	2976.00	3505	20230103	-54.47	1560	20230626	2.31	3505	-54.47	20230103	1560	2.31	20230626	3505	-54.47	20230103	1560	2.31	20230626	0.83	N	053950	500	177 억	885989	N	N	N	N
23	20230628	110510	57	100.00	KOSDAQ		제약	N	N	N	N	N	1597	3	2	0.19	25242498	15798	14.93	1594	1602	1594	2070	1116	1594	1597.83	2.50	0	949	1625	1609	1597	1581	1569	1617	1589	177	477	500	980	1	1	35437396	566	-7.50	0.54	12	0.04	-213.00	2976.00	3505	20230103	-54.44	1560	20230626	2.37	3505	-54.44	20230103	1560	2.37	20230626	3505	-54.44	20230103	1560	2.37	20230626	0.83	N	053950	500	177 억	885989	N	N	N	N
24	20230628	100510	57	100.00	KOSDAQ		제약	N	N	N	N	N	1598	4	2	0.25	15172019	9492	8.97	1594	1602	1594	2070	1116	1594	1598.40	2.50	0	1409	1625	1609	1597	1581	1569	1617	1589	177	477	500	980	1	1	35437396	566	-7.50	0.54	12	0.03	-213.00	2976.00	3505	20230103	-54.41	1560	20230626	2.44	3505	-54.41	20230103	1560	2.44	20230626	3505	-54.41	20230103	1560	2.44	20230626	0.83	N	053950	500	177 억	885989	N	N	N	N
25	20230628	090507	57	100.00	KOSDAQ		제약	N	N	N	N	N	1600	6	2	0.38	2297875	1439	1.36	1594	1602	1594	2070	1116	1594	1596.86	2.50	0	-63	1625	1609	1597	1581	1569	1617	1589	177	477	500	980	1	1	35437396	567	-7.51	0.54	12	0.00	-213.00	2976.00	3505	20230103	-54.35	1560	20230626	2.56	3505	-54.35	20230103	1560	2.56	20230626	3505	-54.35	20230103	1560	2.56	20230626	0.83	N	053950	500	177 억	885989	N	N	N	N
26	20230627	160508	57	100.00	KOSDAQ		제약	N	N	N	N	N	1594	-9	5	-0.56	166389334	104481	56.79	1589	1613	1585	2080	1123	1603	1592.47	2.58	0	-28540	1658	1630	1595	1567	1532	1613	1550	177	478	500	990	1	1	35437396	565	-7.48	0.54	12	0.29	-213.00	2976.00	3505	20230103	-54.52	1560	20230626	2.18	3505	-54.52	20230103	1560	2.18	20230626	3505	-54.52	20230103	1560	2.18	20230626	0.82	N	053950	500	177 억	914529	N	N	N	N
27	20230627	150510	57	100.00	KOSDAQ		제약	N	N	N	N	N	1592	-11	5	-0.69	138428583	86922	47.25	1589	1613	1585	2080	1123	1603	1592.56	2.58	0	-27044	1658	1630	1595	1567	1532	1613	1550	177	478	500	990	1	1	35437396	564	-7.47	0.53	12	0.25	-213.00	2976.00	3505	20230103	-54.58	1560	20230626	2.05	3505	-54.58	20230103	1560	2.05	20230626	3505	-54.58	20230103	1560	2.05	20230626	0.82	N	053950	500	177 억	914529	N	N	N	N
28	20230627	140515	57	100.00	KOSDAQ		제약	N	N	N	N	N	1595	-8	5	-0.50	115452454	72497	39.41	1589	1613	1585	2080	1123	1603	1592.51	2.58	0	-22403	1658	1630	1595	1567	1532	1613	1550	177	478	500	990	1	1	35437396	565	-7.49	0.54	12	0.20	-213.00	2976.00	3505	20230103	-54.49	1560	20230626	2.24	3505	-54.49	20230103	1560	2.24	20230626	3505	-54.49	20230103	1560	2.24	20230626	0.82	N	053950	500	177 억	914529	N	N	N	N
29	20230627	130515	57	100.00	KOSDAQ		제약	N	N	N	N	N	1588	-15	5	-0.94	97761506	61392	33.37	1589	1613	1585	2080	1123	1603	1592.41	2.58	0	-18247	1658	1630	1595	1567	1532	1613	1550	177	478	500	990	1	1	35437396	563	-7.46	0.53	12	0.17	-213.00	2976.00	3505	20230103	-54.69	1560	20230626	1.79	3505	-54.69	20230103	1560	1.79	20230626	3505	-54.69	20230103	1560	1.79	20230626	0.82	N	053950	500	177 억	914529	N	N	N	N
30	20230627	120517	57	100.00	KOSDAQ		제약	N	N	N	N	N	1593	-10	5	-0.62	77212809	48467	26.34	1589	1613	1585	2080	1123	1603	1593.10	2.58	0	-12923	1658	1630	1595	1567	1532	1613	1550	177	478	500	990	1	1	35437396	565	-7.48	0.54	12	0.14	-213.00	2976.00	3505	20230103	-54.55	1560	20230626	2.12	3505	-54.55	20230103	1560	2.12	20230626	3505	-54.55	20230103	1560	2.12	20230626	0.82	N	053950	500	177 억	914529	N	N	N	N
31	20230627	110517	57	100.00	KOSDAQ		제약	N	N	N	N	N	1592	-11	5	-0.69	73231654	45973	24.99	1589	1613	1585	2080	1123	1603	1592.93	2.58	0	-11767	1658	1630	1595	1567	1532	1613	1550	177	478	500	990	1	1	35437396	564	-7.47	0.53	12	0.13	-213.00	2976.00	3505	20230103	-54.58	1560	20230626	2.05	3505	-54.58	20230103	1560	2.05	20230626	3505	-54.58	20230103	1560	2.05	20230626	0.82	N	053950	500	177 억	914529	N	N	N	N
32	20230627	100505	57	100.00	KOSDAQ		제약	N	N	N	N	N	1593	-10	5	-0.62	38428263	24084	13.09	1589	1613	1589	2080	1123	1603	1595.59	2.58	0	-1527	1658	1630	1595	1567	1532	1613	1550	177	478	500	990	1	1	35437396	565	-7.48	0.54	12	0.07	-213.00	2976.00	3505	20230103	-54.55	1560	20230626	2.12	3505	-54.55	20230103	1560	2.12	20230626	3505	-54.55	20230103	1560	2.12	20230626	0.82	N	053950	500	177 억	914529	N	N	N	N
33	20230627	090507	57	100.00	KOSDAQ		제약	N	N	N	N	N	1609	6	2	0.37	7657362	4798	2.61	1589	1613	1589	2080	1123	1603	1595.95	2.58	0	274	1658	1630	1595	1567	1532	1613	1550	177	478	500	990	1	1	35437396	570	-7.55	0.54	12	0.01	-213.00	2976.00	3505	20230103	-54.09	1560	20230626	3.14	3505	-54.09	20230103	1560	3.14	20230626	3505	-54.09	20230103	1560	3.14	20230626	0.82	N	053950	500	177 억	914529	N	N	N	N
34	20230626	160507	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1603	-16	5	-0.99	293321178	183972	86.40	1613	1623	1560	2100	1134	1619	1594.38	2.55	0	12370	1661	1639	1625	1603	1589	1633	1597	177	483	500	1000	1	1	35437396	568	-7.53	0.54	12	0.52	-213.00	2976.00	3505	20230103	-54.27	1560	20230626	2.76	3505	-54.27	20230103	1560	2.76	20230626	3505	-54.27	20230103	1560	2.76	20230626	0.83	N	053950	500	177 억	902159	N	N	N	N
35	20230626	150509	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1604	-15	5	-0.93	254281672	159619	74.96	1613	1623	1560	2100	1134	1619	1593.05	2.55	0	9301	1661	1639	1625	1603	1589	1633	1597	177	483	500	1000	1	1	35437396	568	-7.53	0.54	12	0.45	-213.00	2976.00	3505	20230103	-54.24	1560	20230626	2.82	3505	-54.24	20230103	1560	2.82	20230626	3505	-54.24	20230103	1560	2.82	20230626	0.83	N	053950	500	177 억	902159	N	N	N	N
36	20230626	140510	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1590	-29	5	-1.79	213834276	134328	63.08	1613	1623	1560	2100	1134	1619	1591.88	2.55	0	16539	1661	1639	1625	1603	1589	1633	1597	177	483	500	1000	1	1	35437396	563	-7.46	0.53	12	0.38	-213.00	2976.00	3505	20230103	-54.64	1560	20230626	1.92	3505	-54.64	20230103	1560	1.92	20230626	3505	-54.64	20230103	1560	1.92	20230626	0.83	N	053950	500	177 억	902159	N	N	N	N
37	20230626	130508	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1603	-16	5	-0.99	197932444	124387	58.41	1613	1623	1560	2100	1134	1619	1591.26	2.55	0	18748	1661	1639	1625	1603	1589	1633	1597	177	483	500	1000	1	1	35437396	568	-7.53	0.54	12	0.35	-213.00	2976.00	3505	20230103	-54.27	1560	20230626	2.76	3505	-54.27	20230103	1560	2.76	20230626	3505	-54.27	20230103	1560	2.76	20230626	0.83	N	053950	500	177 억	902159	N	N	N	N
38	20230626	120505	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1590	-29	5	-1.79	184432059	115927	54.44	1613	1623	1560	2100	1134	1619	1590.93	2.55	0	17805	1661	1639	1625	1603	1589	1633	1597	177	483	500	1000	1	1	35437396	563	-7.46	0.53	12	0.33	-213.00	2976.00	3505	20230103	-54.64	1560	20230626	1.92	3505	-54.64	20230103	1560	1.92	20230626	3505	-54.64	20230103	1560	1.92	20230626	0.83	N	053950	500	177 억	902159	N	N	N	N
39	20230626	110506	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1602	-17	5	-1.05	157097496	98890	46.44	1613	1623	1560	2100	1134	1619	1588.61	2.55	0	22760	1661	1639	1625	1603	1589	1633	1597	177	483	500	1000	1	1	35437396	568	-7.52	0.54	12	0.28	-213.00	2976.00	3505	20230103	-54.29	1560	20230626	2.69	3505	-54.29	20230103	1560	2.69	20230626	3505	-54.29	20230103	1560	2.69	20230626	0.83	N	053950	500	177 억	902159	N	N	N	N
40	20230626	100506	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1600	-19	5	-1.17	132364200	83415	39.17	1613	1623	1560	2100	1134	1619	1586.82	2.55	0	15758	1661	1639	1625	1603	1589	1633	1597	177	483	500	1000	1	1	35437396	567	-7.51	0.54	12	0.24	-213.00	2976.00	3505	20230103	-54.35	1560	20230626	2.56	3505	-54.35	20230103	1560	2.56	20230626	3505	-54.35	20230103	1560	2.56	20230626	0.83	N	053950	500	177 억	902159	N	N	N	N
41	20230626	090508	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1604	-15	5	-0.93	17262952	10717	5.03	1613	1623	1604	2100	1134	1619	1610.80	2.55	0	-6767	1661	1639	1625	1603	1589	1633	1597	177	483	500	1000	1	1	35437396	568	-7.53	0.54	12	0.03	-213.00	2976.00	3505	20230103	-54.24	1604	20230626	0.00	3505	-54.24	20230103	1604	0.00	20230626	3505	-54.24	20230103	1604	0.00	20230626	0.83	N	053950	500	177 억	902159	N	N	N	N
42	20230623	164050	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1619	-28	5	-1.70	345017003	212744	163.03	1647	1647	1611	2140	1153	1647	1621.75	2.80	0	-89025	1681	1663	1647	1629	1613	1656	1622	177	493	500	1020	1	1	35437396	574	-7.60	0.54	12	0.60	-213.00	2976.00	3505	20230103	-53.81	1611	20230623	0.50	3505	-53.81	20230103	1611	0.50	20230623	3505	-53.81	20230103	1611	0.50	20230623	0.81	N	053950	500	177 억	991184	N	N	N	N
43	20230623	140415	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1612	-35	5	-2.13	301713064	185900	142.46	1647	1647	1611	2140	1153	1647	1622.99	2.80	0	-79943	1681	1663	1647	1629	1613	1656	1622	177	493	500	1020	1	1	35437396	571	-7.57	0.54	12	0.52	-213.00	2976.00	3505	20230103	-54.01	1611	20230623	0.06	3505	-54.01	20230103	1611	0.06	20230623	3505	-54.01	20230103	1611	0.06	20230623	0.81	N	053950	500	177 억	991184	N	N	N	N
44	20230622	160543	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1647	-8	5	-0.48	212978330	129502	77.72	1651	1665	1631	2150	1159	1655	1644.59	2.80	0	-1964	1713	1683	1668	1638	1623	1676	1631	177	495	500	1020	1	1	35437396	584	-7.73	0.55	12	0.37	-213.00	2976.00	3505	20230103	-53.01	1631	20230622	0.98	3505	-53.01	20230103	1631	0.98	20230622	3505	-53.01	20230103	1631	0.98	20230622	0.82	N	053950	500	177 억	993116	N	N	N	N
45	20230622	150543	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1646	-9	5	-0.54	201457828	122502	73.52	1651	1665	1631	2150	1159	1655	1644.53	2.80	0	-919	1713	1683	1668	1638	1623	1676	1631	177	495	500	1020	1	1	35437396	583	-7.73	0.55	12	0.35	-213.00	2976.00	3505	20230103	-53.04	1631	20230622	0.92	3505	-53.04	20230103	1631	0.92	20230622	3505	-53.04	20230103	1631	0.92	20230622	0.82	N	053950	500	177 억	993116	N	N	N	N
46	20230622	140454	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1645	-10	5	-0.60	180121068	109540	65.74	1651	1665	1631	2150	1159	1655	1644.34	2.80	0	2568	1713	1683	1668	1638	1623	1676	1631	177	495	500	1020	1	1	35437396	583	-7.72	0.55	12	0.31	-213.00	2976.00	3505	20230103	-53.07	1631	20230622	0.86	3505	-53.07	20230103	1631	0.86	20230622	3505	-53.07	20230103	1631	0.86	20230622	0.82	N	053950	500	177 억	993116	N	N	N	N
47	20230622	130416	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1649	-6	5	-0.36	151153990	91961	55.19	1651	1665	1631	2150	1159	1655	1643.67	2.80	0	5278	1713	1683	1668	1638	1623	1676	1631	177	495	500	1020	1	1	35437396	584	-7.74	0.55	12	0.26	-213.00	2976.00	3505	20230103	-52.95	1631	20230622	1.10	3505	-52.95	20230103	1631	1.10	20230622	3505	-52.95	20230103	1631	1.10	20230622	0.82	N	053950	500	177 억	993116	N	N	N	N
48	20230622	120847	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1655	0	3	0.00	126655401	77091	46.27	1651	1665	1631	2150	1159	1655	1642.93	2.80	0	6143	1713	1683	1668	1638	1623	1676	1631	177	495	500	1020	1	1	35437396	586	-7.77	0.56	12	0.22	-213.00	2976.00	3505	20230103	-52.78	1631	20230622	1.47	3505	-52.78	20230103	1631	1.47	20230622	3505	-52.78	20230103	1631	1.47	20230622	0.82	N	053950	500	177 억	993116	N	N	N	N
49	20230622	110813	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1660	5	2	0.30	117053489	71289	42.79	1651	1665	1631	2150	1159	1655	1641.96	2.80	0	7674	1713	1683	1668	1638	1623	1676	1631	177	495	500	1020	1	1	35437396	588	-7.79	0.56	12	0.20	-213.00	2976.00	3505	20230103	-52.64	1631	20230622	1.78	3505	-52.64	20230103	1631	1.78	20230622	3505	-52.64	20230103	1631	1.78	20230622	0.82	N	053950	500	177 억	993116	N	N	N	N
50	20230622	100152	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1650	-5	5	-0.30	89949646	54832	32.91	1651	1655	1631	2150	1159	1655	1640.46	2.80	0	4806	1713	1683	1668	1638	1623	1676	1631	177	495	500	1020	1	1	35437396	585	-7.75	0.55	12	0.15	-213.00	2976.00	3505	20230103	-52.92	1631	20230622	1.16	3505	-52.92	20230103	1631	1.16	20230622	3505	-52.92	20230103	1631	1.16	20230622	0.82	N	053950	500	177 억	993116	N	N	N	N
51	20230622	090424	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1632	-23	5	-1.39	8665098	5278	3.17	1651	1655	1631	2150	1159	1655	1641.74	2.80	0	-3158	1713	1683	1668	1638	1623	1676	1631	177	495	500	1020	1	1	35437396	578	-7.66	0.55	12	0.01	-213.00	2976.00	3505	20230103	-53.44	1631	20230622	0.06	3505	-53.44	20230103	1631	0.06	20230622	3505	-53.44	20230103	1631	0.06	20230622	0.82	N	053950	500	177 억	993116	N	N	N	N
52	20230621	160431	57	100.00	KOSDAQ		제약	N	N	N	N	N	1655	-32	5	-1.90	275933408	166222	249.30	1690	1698	1653	2190	1181	1687	1660.04	3.07	0	-93313	1700	1693	1682	1675	1664	1697	1679	177	504	500	1040	1	1	35437396	586	-7.77	0.56	12	0.47	-213.00	2976.00	3505	20230103	-52.78	1650	20230426	0.30	3505	-52.78	20230103	1650	0.30	20230426	3505	-52.78	20230103	1650	0.30	20230426	0.84	N	053950	500	177 억	1086429	N	N	N	N
53	20230621	150516	57	100.00	KOSDAQ		제약	N	N	N	N	N	1655	-32	5	-1.90	262359821	158025	237.00	1690	1698	1653	2190	1181	1687	1660.24	3.07	0	-89648	1700	1693	1682	1675	1664	1697	1679	177	504	500	1040	1	1	35437396	586	-7.77	0.56	12	0.45	-213.00	2976.00	3505	20230103	-52.78	1650	20230426	0.30	3505	-52.78	20230103	1650	0.30	20230426	3505	-52.78	20230103	1650	0.30	20230426	0.84	N	053950	500	177 억	1086429	N	N	N	N
54	20230621	140708	57	100.00	KOSDAQ		제약	N	N	N	N	N	1654	-33	5	-1.96	208776076	125662	188.47	1690	1698	1654	2190	1181	1687	1661.41	3.07	0	-72694	1700	1693	1682	1675	1664	1697	1679	177	504	500	1040	1	1	35437396	586	-7.77	0.56	12	0.35	-213.00	2976.00	3505	20230103	-52.81	1650	20230426	0.24	3505	-52.81	20230103	1650	0.24	20230426	3505	-52.81	20230103	1650	0.24	20230426	0.84	N	053950	500	177 억	1086429	N	N	N	N
55	20230621	130813	57	100.00	KOSDAQ		제약	N	N	N	N	N	1657	-30	5	-1.78	148446353	89214	133.80	1690	1698	1655	2190	1181	1687	1663.94	3.07	0	-51482	1700	1693	1682	1675	1664	1697	1679	177	504	500	1040	1	1	35437396	587	-7.78	0.56	12	0.25	-213.00	2976.00	3505	20230103	-52.72	1650	20230426	0.42	3505	-52.72	20230103	1650	0.42	20230426	3505	-52.72	20230103	1650	0.42	20230426	0.84	N	053950	500	177 억	1086429	N	N	N	N
56	20230621	120659	57	100.00	KOSDAQ		제약	N	N	N	N	N	1657	-30	5	-1.78	134906164	81041	121.54	1690	1698	1655	2190	1181	1687	1664.67	3.07	0	-45252	1700	1693	1682	1675	1664	1697	1679	177	504	500	1040	1	1	35437396	587	-7.78	0.56	12	0.23	-213.00	2976.00	3505	20230103	-52.72	1650	20230426	0.42	3505	-52.72	20230103	1650	0.42	20230426	3505	-52.72	20230103	1650	0.42	20230426	0.84	N	053950	500	177 억	1086429	N	N	N	N
57	20230621	110222	57	100.00	KOSDAQ		제약	N	N	N	N	N	1658	-29	5	-1.72	102379505	61424	92.12	1690	1698	1655	2190	1181	1687	1666.77	3.07	0	-36031	1700	1693	1682	1675	1664	1697	1679	177	504	500	1040	1	1	35437396	588	-7.78	0.56	12	0.17	-213.00	2976.00	3505	20230103	-52.70	1650	20230426	0.48	3505	-52.70	20230103	1650	0.48	20230426	3505	-52.70	20230103	1650	0.48	20230426	0.84	N	053950	500	177 억	1086429	N	N	N	N
58	20230621	100329	57	100.00	KOSDAQ		제약	N	N	N	N	N	1664	-23	5	-1.36	60523740	36220	54.32	1690	1698	1664	2190	1181	1687	1671.00	3.07	0	-13018	1700	1693	1682	1675	1664	1697	1679	177	504	500	1040	1	1	35437396	590	-7.81	0.56	12	0.10	-213.00	2976.00	3505	20230103	-52.52	1650	20230426	0.85	3505	-52.52	20230103	1650	0.85	20230426	3505	-52.52	20230103	1650	0.85	20230426	0.84	N	053950	500	177 억	1086429	N	N	N	N
59	20230621	090954	57	100.00	KOSDAQ		제약	N	N	N	N	N	1678	-9	5	-0.53	12715934	7561	11.34	1690	1698	1678	2190	1181	1687	1681.78	3.07	0	-1773	1700	1693	1682	1675	1664	1697	1679	177	504	500	1040	1	1	35437396	595	-7.88	0.56	12	0.02	-213.00	2976.00	3505	20230103	-52.13	1650	20230426	1.70	3505	-52.13	20230103	1650	1.70	20230426	3505	-52.13	20230103	1650	1.70	20230426	0.84	N	053950	500	177 억	1086429	N	N	N	N
60	20230620	160213	57	100.00	KOSDAQ		제약	N	N	N	N	N	1687	9	2	0.54	111846903	66475	117.42	1673	1689	1671	2180	1175	1678	1682.54	3.07	0	-2805	1704	1690	1676	1662	1648	1684	1656	177	502	500	1040	1	1	35437396	598	-7.92	0.57	12	0.19	-213.00	2976.00	3505	20230103	-51.87	1650	20230426	2.24	3505	-51.87	20230103	1650	2.24	20230426	3505	-51.87	20230103	1650	2.24	20230426	0.84	N	053950	500	177 억	1089234	N	N	N	N
61	20230620	150149	57	100.00	KOSDAQ		제약	N	N	N	N	N	1688	10	2	0.60	106683673	63414	112.01	1673	1689	1671	2180	1175	1678	1682.34	3.07	0	-2716	1704	1690	1676	1662	1648	1684	1656	177	502	500	1040	1	1	35437396	598	-7.92	0.57	12	0.18	-213.00	2976.00	3505	20230103	-51.84	1650	20230426	2.30	3505	-51.84	20230103	1650	2.30	20230426	3505	-51.84	20230103	1650	2.30	20230426	0.84	N	053950	500	177 억	1089234	N	N	N	N
62	20230620	140344	57	100.00	KOSDAQ		제약	N	N	N	N	N	1685	7	2	0.42	86420349	51400	90.79	1673	1688	1671	2180	1175	1678	1681.33	3.07	0	-2191	1704	1690	1676	1662	1648	1684	1656	177	502	500	1040	1	1	35437396	597	-7.91	0.57	12	0.15	-213.00	2976.00	3505	20230103	-51.93	1650	20230426	2.12	3505	-51.93	20230103	1650	2.12	20230426	3505	-51.93	20230103	1650	2.12	20230426	0.84	N	053950	500	177 억	1089234	N	N	N	N
63	20230620	130548	57	100.00	KOSDAQ		제약	N	N	N	N	N	1682	4	2	0.24	64336226	38291	67.63	1673	1688	1671	2180	1175	1678	1680.19	3.07	0	-2267	1704	1690	1676	1662	1648	1684	1656	177	502	500	1040	1	1	35437396	596	-7.90	0.57	12	0.11	-213.00	2976.00	3505	20230103	-52.01	1650	20230426	1.94	3505	-52.01	20230103	1650	1.94	20230426	3505	-52.01	20230103	1650	1.94	20230426	0.84	N	053950	500	177 억	1089234	N	N	N	N
64	20230620	120909	57	100.00	KOSDAQ		제약	N	N	N	N	N	1684	6	2	0.36	56691308	33750	59.61	1673	1688	1671	2180	1175	1678	1679.74	3.07	0	-1828	1704	1690	1676	1662	1648	1684	1656	177	502	500	1040	1	1	35437396	597	-7.91	0.57	12	0.10	-213.00	2976.00	3505	20230103	-51.95	1650	20230426	2.06	3505	-51.95	20230103	1650	2.06	20230426	3505	-51.95	20230103	1650	2.06	20230426	0.84	N	053950	500	177 억	1089234	N	N	N	N
65	20230620	110850	57	100.00	KOSDAQ		제약	N	N	N	N	N	1678	0	3	0.00	46630775	27770	49.05	1673	1688	1671	2180	1175	1678	1679.18	3.07	0	-1637	1704	1690	1676	1662	1648	1684	1656	177	502	500	1040	1	1	35437396	595	-7.88	0.56	12	0.08	-213.00	2976.00	3505	20230103	-52.13	1650	20230426	1.70	3505	-52.13	20230103	1650	1.70	20230426	3505	-52.13	20230103	1650	1.70	20230426	0.84	N	053950	500	177 억	1089234	N	N	N	N
66	20230620	101020	57	100.00	KOSDAQ		제약	N	N	N	N	N	1680	2	2	0.12	28841560	17188	30.36	1673	1688	1671	2180	1175	1678	1678.01	3.07	0	-803	1704	1690	1676	1662	1648	1684	1656	177	502	500	1040	1	1	35437396	595	-7.89	0.56	12	0.05	-213.00	2976.00	3505	20230103	-52.07	1650	20230426	1.82	3505	-52.07	20230103	1650	1.82	20230426	3505	-52.07	20230103	1650	1.82	20230426	0.84	N	053950	500	177 억	1089234	N	N	N	N
67	20230620	090220	57	100.00	KOSDAQ		제약	N	N	N	N	N	1678	0	3	0.00	843382	504	0.89	1673	1678	1673	2180	1175	1678	1673.38	3.07	0	15	1704	1690	1676	1662	1648	1684	1656	177	502	500	1040	1	1	35437396	595	-7.88	0.56	12	0.00	-213.00	2976.00	3505	20230103	-52.13	1650	20230426	1.70	3505	-52.13	20230103	1650	1.70	20230426	3505	-52.13	20230103	1650	1.70	20230426	0.84	N	053950	500	177 억	1089234	N	N	N	N
68	20230619	160935	57	100.00	KOSDAQ		제약	N	N	N	N	N	1678	10	2	0.60	94645228	56609	57.12	1679	1690	1662	2165	1168	1668	1671.90	3.09	0	-6997	1698	1683	1669	1654	1640	1690	1661	177	498	500	1030	1	1	35437396	595	-7.88	0.56	12	0.16	-213.00	2976.00	3505	20230103	-52.13	1650	20230426	1.70	3505	-52.13	20230103	1650	1.70	20230426	3505	-52.13	20230103	1650	1.70	20230426	0.84	N	053950	500	177 억	1096231	N	N	N	N
69	20230619	151026	57	100.00	KOSDAQ		제약	N	N	N	N	N	1677	9	2	0.54	92363003	55248	55.74	1679	1690	1662	2165	1168	1668	1671.79	3.09	0	-6942	1698	1683	1669	1654	1640	1690	1661	177	498	500	1030	1	1	35437396	594	-7.87	0.56	12	0.16	-213.00	2976.00	3505	20230103	-52.15	1650	20230426	1.64	3505	-52.15	20230103	1650	1.64	20230426	3505	-52.15	20230103	1650	1.64	20230426	0.84	N	053950	500	177 억	1096231	N	N	N	N
70	20230619	140340	57	100.00	KOSDAQ		제약	N	N	N	N	N	1674	6	2	0.36	83474960	49945	50.39	1679	1690	1662	2165	1168	1668	1671.34	3.09	0	-8204	1698	1683	1669	1654	1640	1690	1661	177	498	500	1030	1	1	35437396	593	-7.86	0.56	12	0.14	-213.00	2976.00	3505	20230103	-52.24	1650	20230426	1.45	3505	-52.24	20230103	1650	1.45	20230426	3505	-52.24	20230103	1650	1.45	20230426	0.84	N	053950	500	177 억	1096231	N	N	N	N
71	20230619	130242	57	100.00	KOSDAQ		제약	N	N	N	N	N	1671	3	2	0.18	61171353	36602	36.93	1679	1690	1662	2165	1168	1668	1671.26	3.09	0	-8471	1698	1683	1669	1654	1640	1690	1661	177	498	500	1030	1	1	35437396	592	-7.85	0.56	12	0.10	-213.00	2976.00	3505	20230103	-52.33	1650	20230426	1.27	3505	-52.33	20230103	1650	1.27	20230426	3505	-52.33	20230103	1650	1.27	20230426	0.84	N	053950	500	177 억	1096231	N	N	N	N
72	20230619	120859	57	100.00	KOSDAQ		제약	N	N	N	N	N	1673	5	2	0.30	51125957	30597	30.87	1679	1690	1662	2165	1168	1668	1670.95	3.09	0	-7824	1698	1683	1669	1654	1640	1690	1661	177	498	500	1030	1	1	35437396	593	-7.85	0.56	12	0.09	-213.00	2976.00	3505	20230103	-52.27	1650	20230426	1.39	3505	-52.27	20230103	1650	1.39	20230426	3505	-52.27	20230103	1650	1.39	20230426	0.84	N	053950	500	177 억	1096231	N	N	N	N
73	20230619	110119	57	100.00	KOSDAQ		제약	N	N	N	N	N	1668	0	3	0.00	32943998	19708	19.88	1679	1690	1662	2165	1168	1668	1671.61	3.09	0	-6505	1698	1683	1669	1654	1640	1690	1661	177	498	500	1030	1	1	35437396	591	-7.83	0.56	12	0.06	-213.00	2976.00	3505	20230103	-52.41	1650	20230426	1.09	3505	-52.41	20230103	1650	1.09	20230426	3505	-52.41	20230103	1650	1.09	20230426	0.84	N	053950	500	177 억	1096231	N	N	N	N
74	20230619	100809	57	100.00	KOSDAQ		제약	N	N	N	N	N	1675	7	2	0.42	28443072	17016	17.17	1679	1690	1662	2165	1168	1668	1671.55	3.09	0	-5780	1698	1683	1669	1654	1640	1690	1661	177	498	500	1030	1	1	35437396	594	-7.86	0.56	12	0.05	-213.00	2976.00	3505	20230103	-52.21	1650	20230426	1.52	3505	-52.21	20230103	1650	1.52	20230426	3505	-52.21	20230103	1650	1.52	20230426	0.84	N	053950	500	177 억	1096231	N	N	N	N
75	20230619	090823	57	100.00	KOSDAQ		제약	N	N	N	N	N	1662	-6	5	-0.36	11263884	6759	6.82	1679	1679	1662	2165	1168	1668	1666.50	3.09	0	-2567	1698	1683	1669	1654	1640	1690	1661	177	498	500	1030	1	1	35437396	589	-7.80	0.56	12	0.02	-213.00	2976.00	3505	20230103	-52.58	1650	20230426	0.73	3505	-52.58	20230103	1650	0.73	20230426	3505	-52.58	20230103	1650	0.73	20230426	0.84	N	053950	500	177 억	1096231	N	N	N	N
76	20230616	160146	57	100.00	KOSDAQ		제약	N	N	N	N	N	1668	8	2	0.48	164912354	98830	41.25	1662	1684	1655	2155	1162	1660	1668.65	3.12	0	-8777	1718	1688	1673	1643	1628	1681	1636	177	496	500	1020	1	1	35437396	591	-7.83	0.56	12	0.28	-213.00	2976.00	3505	20230103	-52.41	1650	20230426	1.09	3505	-52.41	20230103	1650	1.09	20230426	3505	-52.41	20230103	1650	1.09	20230426	0.82	N	053950	500	177 억	1105008	N	N	N	N
77	20230616	150623	57	100.00	KOSDAQ		제약	N	N	N	N	N	1668	8	2	0.48	154424853	92526	38.62	1662	1684	1655	2155	1162	1660	1668.99	3.12	0	-7110	1718	1688	1673	1643	1628	1681	1636	177	496	500	1020	1	1	35437396	591	-7.83	0.56	12	0.26	-213.00	2976.00	3505	20230103	-52.41	1650	20230426	1.09	3505	-52.41	20230103	1650	1.09	20230426	3505	-52.41	20230103	1650	1.09	20230426	0.82	N	053950	500	177 억	1105008	N	N	N	N
78	20230616	140141	57	100.00	KOSDAQ		제약	N	N	N	N	N	1671	11	2	0.66	85964595	51472	21.48	1662	1677	1655	2155	1162	1660	1670.12	3.12	0	-3118	1718	1688	1673	1643	1628	1681	1636	177	496	500	1020	1	1	35437396	592	-7.85	0.56	12	0.15	-213.00	2976.00	3505	20230103	-52.33	1650	20230426	1.27	3505	-52.33	20230103	1650	1.27	20230426	3505	-52.33	20230103	1650	1.27	20230426	0.82	N	053950	500	177 억	1105008	N	N	N	N
79	20230616	130448	57	100.00	KOSDAQ		제약	N	N	N	N	N	1672	12	2	0.72	79044162	47337	19.76	1662	1677	1655	2155	1162	1660	1669.82	3.12	0	-1922	1718	1688	1673	1643	1628	1681	1636	177	496	500	1020	1	1	35437396	593	-7.85	0.56	12	0.13	-213.00	2976.00	3505	20230103	-52.30	1650	20230426	1.33	3505	-52.30	20230103	1650	1.33	20230426	3505	-52.30	20230103	1650	1.33	20230426	0.82	N	053950	500	177 억	1105008	N	N	N	N
80	20230616	120604	57	100.00	KOSDAQ		제약	N	N	N	N	N	1675	15	2	0.90	74130124	44399	18.53	1662	1677	1655	2155	1162	1660	1669.63	3.12	0	-720	1718	1688	1673	1643	1628	1681	1636	177	496	500	1020	1	1	35437396	594	-7.86	0.56	12	0.13	-213.00	2976.00	3505	20230103	-52.21	1650	20230426	1.52	3505	-52.21	20230103	1650	1.52	20230426	3505	-52.21	20230103	1650	1.52	20230426	0.82	N	053950	500	177 억	1105008	N	N	N	N
81	20230616	110534	57	100.00	KOSDAQ		제약	N	N	N	N	N	1675	15	2	0.90	58667326	35156	14.67	1662	1677	1655	2155	1162	1660	1668.77	3.12	0	-383	1718	1688	1673	1643	1628	1681	1636	177	496	500	1020	1	1	35437396	594	-7.86	0.56	12	0.10	-213.00	2976.00	3505	20230103	-52.21	1650	20230426	1.52	3505	-52.21	20230103	1650	1.52	20230426	3505	-52.21	20230103	1650	1.52	20230426	0.82	N	053950	500	177 억	1105008	N	N	N	N
82	20230616	100445	57	100.00	KOSDAQ		제약	N	N	N	N	N	1671	11	2	0.66	42128679	25278	10.55	1662	1677	1655	2155	1162	1660	1666.61	3.12	0	667	1718	1688	1673	1643	1628	1681	1636	177	496	500	1020	1	1	35437396	592	-7.85	0.56	12	0.07	-213.00	2976.00	3505	20230103	-52.33	1650	20230426	1.27	3505	-52.33	20230103	1650	1.27	20230426	3505	-52.33	20230103	1650	1.27	20230426	0.82	N	053950	500	177 억	1105008	N	N	N	N
83	20230616	090350	57	100.00	KOSDAQ		제약	N	N	N	N	N	1657	-3	5	-0.18	8317642	5004	2.09	1662	1673	1657	2155	1162	1660	1662.20	3.12	0	-2140	1718	1688	1673	1643	1628	1681	1636	177	496	500	1020	1	1	35437396	587	-7.78	0.56	12	0.01	-213.00	2976.00	3505	20230103	-52.72	1650	20230426	0.42	3505	-52.72	20230103	1650	0.42	20230426	3505	-52.72	20230103	1650	0.42	20230426	0.82	N	053950	500	177 억	1105008	N	N	N	N
84	20230615	150813	57	100.00	KOSDAQ		제약	N	N	N	N	N	1659	-36	5	-2.12	382721992	228843	123.31	1695	1703	1658	2200	1187	1695	1672.42	3.56	0	-154295	1735	1714	1704	1683	1673	1710	1679	177	506	500	1050	1	1	35437396	588	-7.79	0.56	12	0.65	-213.00	2976.00	3505	20230103	-52.67	1650	20230426	0.55	3505	-52.67	20230103	1650	0.55	20230426	3505	-52.67	20230103	1650	0.55	20230426	0.81	N	053950	500	177 억	1262320	N	N	N	N
85	20230615	141146	57	100.00	KOSDAQ		제약	N	N	N	N	N	1666	-29	5	-1.71	322906340	192805	103.89	1695	1703	1659	2200	1187	1695	1674.78	3.56	0	-133016	1735	1714	1704	1683	1673	1710	1679	177	506	500	1050	1	1	35437396	590	-7.82	0.56	12	0.54	-213.00	2976.00	3505	20230103	-52.47	1650	20230426	0.97	3505	-52.47	20230103	1650	0.97	20230426	3505	-52.47	20230103	1650	0.97	20230426	0.81	N	053950	500	177 억	1262320	N	N	N	N
86	20230615	130318	57	100.00	KOSDAQ		제약	N	N	N	N	N	1664	-31	5	-1.83	268517371	160074	86.26	1695	1703	1660	2200	1187	1695	1677.46	3.56	0	-112122	1735	1714	1704	1683	1673	1710	1679	177	506	500	1050	1	1	35437396	590	-7.81	0.56	12	0.45	-213.00	2976.00	3505	20230103	-52.52	1650	20230426	0.85	3505	-52.52	20230103	1650	0.85	20230426	3505	-52.52	20230103	1650	0.85	20230426	0.81	N	053950	500	177 억	1262320	N	N	N	N
87	20230615	120223	57	100.00	KOSDAQ		제약	N	N	N	N	N	1664	-31	5	-1.83	252918017	150705	81.21	1695	1703	1660	2200	1187	1695	1678.23	3.56	0	-103865	1735	1714	1704	1683	1673	1710	1679	177	506	500	1050	1	1	35437396	590	-7.81	0.56	12	0.43	-213.00	2976.00	3505	20230103	-52.52	1650	20230426	0.85	3505	-52.52	20230103	1650	0.85	20230426	3505	-52.52	20230103	1650	0.85	20230426	0.81	N	053950	500	177 억	1262320	N	N	N	N
88	20230615	110643	57	100.00	KOSDAQ		제약	N	N	N	N	N	1673	-22	5	-1.30	201728235	119944	64.63	1695	1703	1673	2200	1187	1695	1681.85	3.56	0	-78123	1735	1714	1704	1683	1673	1710	1679	177	506	500	1050	1	1	35437396	593	-7.85	0.56	12	0.34	-213.00	2976.00	3505	20230103	-52.27	1650	20230426	1.39	3505	-52.27	20230103	1650	1.39	20230426	3505	-52.27	20230103	1650	1.39	20230426	0.81	N	053950	500	177 억	1262320	N	N	N	N
89	20230611	184541	57	100.00	KOSDAQ		제약	N	N	N	N	N	1717	5	2	0.29	161336084	93980	45.31	1710	1740	1706	2225	1199	1712	1716.71	3.86	-3621	-3401	1748	1729	1713	1694	1678	1722	1687	177	513	500	1060	1	1	35437396	608	-8.06	0.58	12	0.27	-213.00	2976.00	3505	20230103	-51.01	1650	20230426	4.06	3505	-51.01	20230103	1650	4.06	20230426	3505	-51.01	20230103	1650	4.06	20230426	0.81	N	053950	500	177 억	1368808	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History