KissMeData/244460/price/prices-20230601.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

38 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160930	57	100.00	KOSDAQ		제약	N	N	N	N	N	1807	-161	5	-8.18	33156675829	15287195	572.63	2440	2440	1753	2555	1378	1968	2169.05	1.52	0	-84233	2304	2135	1799	1630	1294	2220	1715	150	588	500	1290	1	1	30082551	544	-2.23	5.35	12	50.82	-809.00	338.00	7480	20230118	-75.84	1463	20230629	23.51	7480	-75.84	20230118	1463	23.51	20230629	7480	-75.84	20230118	1463	23.51	20230629	0.24	N	244460	500	150 억	456258	N	N	0	N	N
3	20230630	150931	57	100.00	KOSDAQ		제약	N	N	N	N	N	1764	-204	5	-10.37	32730346276	15048096	563.67	2440	2440	1753	2555	1378	1968	2175.05	1.52	0	-100251	2304	2135	1799	1630	1294	2220	1715	150	588	500	1290	1	1	30082551	531	-2.18	5.22	12	50.02	-809.00	338.00	7480	20230118	-76.42	1463	20230629	20.57	7480	-76.42	20230118	1463	20.57	20230629	7480	-76.42	20230118	1463	20.57	20230629	0.24	N	244460	500	150 억	456258	N	N	0	N	N
4	20230630	140930	57	100.00	KOSDAQ		제약	N	N	N	N	N	1939	-29	5	-1.47	29797884984	13439277	503.41	2440	2440	1900	2555	1378	1968	2217.22	1.52	0	-182060	2304	2135	1799	1630	1294	2220	1715	150	588	500	1290	1	1	30082551	583	-2.40	5.74	12	44.67	-809.00	338.00	7480	20230118	-74.08	1463	20230629	32.54	7480	-74.08	20230118	1463	32.54	20230629	7480	-74.08	20230118	1463	32.54	20230629	0.24	N	244460	500	150 억	456258	N	N	0	N	N
5	20230630	130929	57	100.00	KOSDAQ		제약	N	N	N	N	N	2125	157	2	7.98	26084418420	11569579	433.37	2440	2440	2100	2555	1378	1968	2254.57	1.52	0	-215136	2304	2135	1799	1630	1294	2220	1715	150	588	500	1290	5	1	30082551	639	-2.63	6.29	12	38.46	-809.00	338.00	7480	20230118	-71.59	1463	20230629	45.25	7480	-71.59	20230118	1463	45.25	20230629	7480	-71.59	20230118	1463	45.25	20230629	0.24	N	244460	500	150 억	456258	N	N	0	N	N
6	20230630	120926	57	100.00	KOSDAQ		제약	N	N	N	N	N	2200	232	2	11.79	24462647455	10825087	405.49	2440	2440	2110	2555	1378	1968	2259.81	1.52	0	-199651	2304	2135	1799	1630	1294	2220	1715	150	588	500	1290	5	1	30082551	662	-2.72	6.51	12	35.98	-809.00	338.00	7480	20230118	-70.59	1463	20230629	50.38	7480	-70.59	20230118	1463	50.38	20230629	7480	-70.59	20230118	1463	50.38	20230629	0.24	N	244460	500	150 억	456258	N	N	0	N	N
7	20230630	110927	57	100.00	KOSDAQ		제약	N	N	N	N	N	2215	247	2	12.55	20340468870	8984563	336.54	2440	2440	2110	2555	1378	1968	2263.94	1.52	0	-186997	2304	2135	1799	1630	1294	2220	1715	150	588	500	1290	5	1	30082551	666	-2.74	6.55	12	29.87	-809.00	338.00	7480	20230118	-70.39	1463	20230629	51.40	7480	-70.39	20230118	1463	51.40	20230629	7480	-70.39	20230118	1463	51.40	20230629	0.24	N	244460	500	150 억	456258	N	N	0	N	N
8	20230630	100930	57	100.00	KOSDAQ		제약	N	N	N	N	N	2200	232	2	11.79	16793148830	7389086	276.78	2440	2440	2110	2555	1378	1968	2272.70	1.52	0	-79401	2304	2135	1799	1630	1294	2220	1715	150	588	500	1290	5	1	30082551	662	-2.72	6.51	12	24.56	-809.00	338.00	7480	20230118	-70.59	1463	20230629	50.38	7480	-70.59	20230118	1463	50.38	20230629	7480	-70.59	20230118	1463	50.38	20230629	0.24	N	244460	500	150 억	456258	N	N	0	N	N
9	20230630	090930	57	100.00	KOSDAQ		제약	N	N	N	N	N	2200	232	2	11.79	4986322925	2131507	79.84	2440	2440	2200	2555	1378	1968	2339.35	1.52	0	55273	2304	2135	1799	1630	1294	2220	1715	150	588	500	1290	5	1	30082551	662	-2.72	6.51	12	7.09	-809.00	338.00	7480	20230118	-70.59	1463	20230629	50.38	7480	-70.59	20230118	1463	50.38	20230629	7480	-70.59	20230118	1463	50.38	20230629	0.24	N	244460	500	150 억	456258	Y	N	0	N	N
10	20230629	160924	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1968	454	1	29.99	4856815732	2669150	433.00	1514	1968	1463	1968	1060	1514	1819.60	2.11	0	-177628	1680	1597	1552	1469	1424	1574	1446	150	454	500	990	1	1	30082551	592	-2.43	5.82	12	8.87	-809.00	338.00	7480	20230118	-73.69	1463	20230629	34.52	7480	-73.69	20230118	1463	34.52	20230629	7480	-73.69	20230118	1463	34.52	20230629	0.24	N	244460	500	150 억	633786	N	N	0	N	N
11	20230629	150925	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1968	454	1	29.99	4847451988	2664392	432.23	1514	1968	1463	1968	1060	1514	1819.35	2.11	0	-177628	1680	1597	1552	1469	1424	1574	1446	150	454	500	990	1	1	30082551	592	-2.43	5.82	12	8.86	-809.00	338.00	7480	20230118	-73.69	1463	20230629	34.52	7480	-73.69	20230118	1463	34.52	20230629	7480	-73.69	20230118	1463	34.52	20230629	0.24	N	244460	500	150 억	633786	N	N	0	N	N
12	20230629	140922	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1968	454	1	29.99	4828854388	2654942	430.70	1514	1968	1463	1968	1060	1514	1818.82	2.11	0	-177623	1680	1597	1552	1469	1424	1574	1446	150	454	500	990	1	1	30082551	592	-2.43	5.82	12	8.83	-809.00	338.00	7480	20230118	-73.69	1463	20230629	34.52	7480	-73.69	20230118	1463	34.52	20230629	7480	-73.69	20230118	1463	34.52	20230629	0.24	N	244460	500	150 억	633786	N	N	0	N	N
13	20230629	130922	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1968	454	1	29.99	4808477716	2644588	429.02	1514	1968	1463	1968	1060	1514	1818.23	2.11	0	-177623	1680	1597	1552	1469	1424	1574	1446	150	454	500	990	1	1	30082551	592	-2.43	5.82	12	8.79	-809.00	338.00	7480	20230118	-73.69	1463	20230629	34.52	7480	-73.69	20230118	1463	34.52	20230629	7480	-73.69	20230118	1463	34.52	20230629	0.24	N	244460	500	150 억	633786	N	N	0	N	N
14	20230629	120925	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1968	454	1	29.99	4748558020	2614141	424.08	1514	1968	1463	1968	1060	1514	1816.49	2.11	0	-177623	1680	1597	1552	1469	1424	1574	1446	150	454	500	990	1	1	30082551	592	-2.43	5.82	12	8.69	-809.00	338.00	7480	20230118	-73.69	1463	20230629	34.52	7480	-73.69	20230118	1463	34.52	20230629	7480	-73.69	20230118	1463	34.52	20230629	0.24	N	244460	500	150 억	633786	N	N	0	N	N
15	20230629	110926	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1968	454	1	29.99	4696589044	2587734	419.80	1514	1968	1463	1968	1060	1514	1814.94	2.11	0	-177623	1680	1597	1552	1469	1424	1574	1446	150	454	500	990	1	1	30082551	592	-2.43	5.82	12	8.60	-809.00	338.00	7480	20230118	-73.69	1463	20230629	34.52	7480	-73.69	20230118	1463	34.52	20230629	7480	-73.69	20230118	1463	34.52	20230629	0.24	N	244460	500	150 억	633786	N	N	0	N	N
16	20230629	100928	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1968	454	1	29.99	4514326660	2495121	404.77	1514	1968	1463	1968	1060	1514	1809.26	2.11	0	-177623	1680	1597	1552	1469	1424	1574	1446	150	454	500	990	1	1	30082551	592	-2.43	5.82	12	8.29	-809.00	338.00	7480	20230118	-73.69	1463	20230629	34.52	7480	-73.69	20230118	1463	34.52	20230629	7480	-73.69	20230118	1463	34.52	20230629	0.24	N	244460	500	150 억	633786	N	N	0	N	N
17	20230629	090837	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1471	-43	5	-2.84	72454854	48953	7.94	1514	1514	1463	1968	1060	1514	1480.09	2.11	0	-8746	1680	1597	1552	1469	1424	1574	1446	150	454	500	990	1	1	30082551	443	-1.82	4.35	12	0.16	-809.00	338.00	7480	20230118	-80.33	1463	20230629	0.55	7480	-80.33	20230118	1463	0.55	20230629	7480	-80.33	20230118	1463	0.55	20230629	0.24	N	244460	500	150 억	633786	N	N	0	N	N
18	20230628	160912	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1514	-98	5	-6.08	944906096	613860	261.55	1612	1635	1507	2095	1129	1612	1539.31	1.94	0	45676	1677	1644	1617	1584	1557	1631	1571	150	483	500	1060	1	1	30082551	455	-1.87	4.48	12	2.04	-809.00	338.00	7480	20230118	-79.76	1507	20230628	0.46	7480	-79.76	20230118	1507	0.46	20230628	7480	-79.76	20230118	1507	0.46	20230628	0.28	N	244460	500	150 억	584546	N	N	0	N	N
19	20230628	150919	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1518	-94	5	-5.83	877702355	569520	242.65	1612	1635	1507	2095	1129	1612	1541.13	1.94	0	39081	1677	1644	1617	1584	1557	1631	1571	150	483	500	1060	1	1	30082551	457	-1.88	4.49	12	1.89	-809.00	338.00	7480	20230118	-79.71	1507	20230628	0.73	7480	-79.71	20230118	1507	0.73	20230628	7480	-79.71	20230118	1507	0.73	20230628	0.28	N	244460	500	150 억	584546	N	N	0	N	N
20	20230628	140918	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1533	-79	5	-4.90	811794886	526163	224.18	1612	1635	1507	2095	1129	1612	1542.86	1.94	0	36112	1677	1644	1617	1584	1557	1631	1571	150	483	500	1060	1	1	30082551	461	-1.89	4.54	12	1.75	-809.00	338.00	7480	20230118	-79.51	1507	20230628	1.73	7480	-79.51	20230118	1507	1.73	20230628	7480	-79.51	20230118	1507	1.73	20230628	0.28	N	244460	500	150 억	584546	N	N	0	N	N
21	20230628	130918	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1516	-96	5	-5.96	753394002	487898	207.88	1612	1635	1507	2095	1129	1612	1544.16	1.94	0	25945	1677	1644	1617	1584	1557	1631	1571	150	483	500	1060	1	1	30082551	456	-1.87	4.49	12	1.62	-809.00	338.00	7480	20230118	-79.73	1507	20230628	0.60	7480	-79.73	20230118	1507	0.60	20230628	7480	-79.73	20230118	1507	0.60	20230628	0.28	N	244460	500	150 억	584546	N	N	0	N	N
22	20230628	120930	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1533	-79	5	-4.90	710940972	460010	195.99	1612	1635	1507	2095	1129	1612	1545.49	1.94	0	21084	1677	1644	1617	1584	1557	1631	1571	150	483	500	1060	1	1	30082551	461	-1.89	4.54	12	1.53	-809.00	338.00	7480	20230118	-79.51	1507	20230628	1.73	7480	-79.51	20230118	1507	1.73	20230628	7480	-79.51	20230118	1507	1.73	20230628	0.28	N	244460	500	150 억	584546	N	N	0	N	N
23	20230628	110925	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1516	-96	5	-5.96	541112258	347950	148.25	1612	1635	1516	2095	1129	1612	1555.14	1.94	0	-14310	1677	1644	1617	1584	1557	1631	1571	150	483	500	1060	1	1	30082551	456	-1.87	4.49	12	1.16	-809.00	338.00	7480	20230118	-79.73	1516	20230628	0.00	7480	-79.73	20230118	1516	0.00	20230628	7480	-79.73	20230118	1516	0.00	20230628	0.28	N	244460	500	150 억	584546	N	N	0	N	N
24	20230628	100925	57	100.00	KOSDAQ		제약	N	N	N	N	N	1559	-53	5	-3.29	300147278	191655	81.66	1612	1635	1540	2095	1129	1612	1566.08	1.94	0	3941	1677	1644	1617	1584	1557	1631	1571	150	483	500	1060	1	1	30082551	469	-1.93	4.61	12	0.64	-809.00	338.00	7480	20230118	-79.16	1530	20230622	1.90	7480	-79.16	20230118	1530	1.90	20230622	7480	-79.16	20230118	1530	1.90	20230622	0.28	N	244460	500	150 억	584546	N	N	0	N	N
25	20230628	090921	57	100.00	KOSDAQ		제약	N	N	N	N	N	1600	-12	5	-0.74	38850180	24120	10.28	1612	1635	1600	2095	1129	1612	1610.70	1.94	0	1768	1677	1644	1617	1584	1557	1631	1571	150	483	500	1060	1	1	30082551	481	-1.98	4.73	12	0.08	-809.00	338.00	7480	20230118	-78.61	1530	20230622	4.58	7480	-78.61	20230118	1530	4.58	20230622	7480	-78.61	20230118	1530	4.58	20230622	0.28	N	244460	500	150 억	584546	N	N	0	N	N
26	20230627	160920	57	100.00	KOSDAQ		제약	N	N	N	N	N	1612	-18	5	-1.10	372983812	231265	75.82	1615	1650	1590	2115	1141	1630	1612.80	1.95	0	-1641	1720	1675	1628	1583	1536	1651	1559	150	487	500	1070	1	1	30082551	485	-1.99	4.77	12	0.77	-809.00	338.00	7480	20230118	-78.45	1530	20230622	5.36	7480	-78.45	20230118	1530	5.36	20230622	7480	-78.45	20230118	1530	5.36	20230622	0.29	N	244460	500	150 억	586187	N	N	0	N	N
27	20230627	150927	57	100.00	KOSDAQ		제약	N	N	N	N	N	1616	-14	5	-0.86	365014788	226330	74.20	1615	1650	1590	2115	1141	1630	1612.75	1.95	0	-2196	1720	1675	1628	1583	1536	1651	1559	150	487	500	1070	1	1	30082551	486	-2.00	4.78	12	0.75	-809.00	338.00	7480	20230118	-78.40	1530	20230622	5.62	7480	-78.40	20230118	1530	5.62	20230622	7480	-78.40	20230118	1530	5.62	20230622	0.29	N	244460	500	150 억	586187	N	N	0	N	N
28	20230627	140936	57	100.00	KOSDAQ		제약	N	N	N	N	N	1625	-5	5	-0.31	327810144	203302	66.65	1615	1650	1590	2115	1141	1630	1612.43	1.95	0	-779	1720	1675	1628	1583	1536	1651	1559	150	487	500	1070	1	1	30082551	489	-2.01	4.81	12	0.68	-809.00	338.00	7480	20230118	-78.28	1530	20230622	6.21	7480	-78.28	20230118	1530	6.21	20230622	7480	-78.28	20230118	1530	6.21	20230622	0.29	N	244460	500	150 억	586187	N	N	0	N	N
29	20230627	130934	57	100.00	KOSDAQ		제약	N	N	N	N	N	1615	-15	5	-0.92	276478330	171633	56.27	1615	1650	1590	2115	1141	1630	1610.87	1.95	0	-4410	1720	1675	1628	1583	1536	1651	1559	150	487	500	1070	1	1	30082551	486	-2.00	4.78	12	0.57	-809.00	338.00	7480	20230118	-78.41	1530	20230622	5.56	7480	-78.41	20230118	1530	5.56	20230622	7480	-78.41	20230118	1530	5.56	20230622	0.29	N	244460	500	150 억	586187	N	N	0	N	N
30	20230627	120935	57	100.00	KOSDAQ		제약	N	N	N	N	N	1606	-24	5	-1.47	244657821	151939	49.81	1615	1650	1590	2115	1141	1630	1610.24	1.95	0	-5889	1720	1675	1628	1583	1536	1651	1559	150	487	500	1070	1	1	30082551	483	-1.99	4.75	12	0.51	-809.00	338.00	7480	20230118	-78.53	1530	20230622	4.97	7480	-78.53	20230118	1530	4.97	20230622	7480	-78.53	20230118	1530	4.97	20230622	0.29	N	244460	500	150 억	586187	N	N	0	N	N
31	20230627	110943	57	100.00	KOSDAQ		제약	N	N	N	N	N	1610	-20	5	-1.23	227302641	141160	46.28	1615	1650	1590	2115	1141	1630	1610.25	1.95	0	-5790	1720	1675	1628	1583	1536	1651	1559	150	487	500	1070	1	1	30082551	484	-1.99	4.76	12	0.47	-809.00	338.00	7480	20230118	-78.48	1530	20230622	5.23	7480	-78.48	20230118	1530	5.23	20230622	7480	-78.48	20230118	1530	5.23	20230622	0.29	N	244460	500	150 억	586187	N	N	0	N	N
32	20230627	100915	57	100.00	KOSDAQ		제약	N	N	N	N	N	1612	-18	5	-1.10	131658400	81482	26.71	1615	1650	1597	2115	1141	1630	1615.80	1.95	0	-6762	1720	1675	1628	1583	1536	1651	1559	150	487	500	1070	1	1	30082551	485	-1.99	4.77	12	0.27	-809.00	338.00	7480	20230118	-78.45	1530	20230622	5.36	7480	-78.45	20230118	1530	5.36	20230622	7480	-78.45	20230118	1530	5.36	20230622	0.29	N	244460	500	150 억	586187	N	N	0	N	N
33	20230627	090920	57	100.00	KOSDAQ		제약	N	N	N	N	N	1641	11	2	0.67	24908279	15431	5.06	1615	1642	1609	2115	1141	1630	1614.17	1.95	0	5104	1720	1675	1628	1583	1536	1651	1559	150	487	500	1070	1	1	30082551	494	-2.03	4.86	12	0.05	-809.00	338.00	7480	20230118	-78.06	1530	20230622	7.25	7480	-78.06	20230118	1530	7.25	20230622	7480	-78.06	20230118	1530	7.25	20230622	0.29	N	244460	500	150 억	586187	N	N	0	N	N
34	20230626	160919	57	100.00	KOSDAQ		제약	N	N	N	N	N	1630	-28	5	-1.69	493705691	303438	12.36	1660	1673	1581	2155	1161	1658	1627.04	1.76	0	55672	2014	1835	1720	1541	1426	1925	1631	150	497	500	1090	1	1	30082551	490	-2.01	4.82	12	1.01	-809.00	338.00	7480	20230118	-78.21	1530	20230622	6.54	7480	-78.21	20230118	1530	6.54	20230622	7480	-78.21	20230118	1530	6.54	20230622	0.30	N	244460	500	150 억	530398	N	N	0	N	N
35	20230626	150924	57	100.00	KOSDAQ		제약	N	N	N	N	N	1642	-16	5	-0.97	486041348	298744	12.17	1660	1673	1581	2155	1161	1658	1626.95	1.76	0	55221	2014	1835	1720	1541	1426	1925	1631	150	497	500	1090	1	1	30082551	494	-2.03	4.86	12	0.99	-809.00	338.00	7480	20230118	-78.05	1530	20230622	7.32	7480	-78.05	20230118	1530	7.32	20230622	7480	-78.05	20230118	1530	7.32	20230622	0.30	N	244460	500	150 억	530398	N	N	0	N	N
36	20230626	140923	57	100.00	KOSDAQ		제약	N	N	N	N	N	1649	-9	5	-0.54	411855401	253379	10.32	1660	1673	1581	2155	1161	1658	1625.45	1.76	0	49082	2014	1835	1720	1541	1426	1925	1631	150	497	500	1090	1	1	30082551	496	-2.04	4.88	12	0.84	-809.00	338.00	7480	20230118	-77.95	1530	20230622	7.78	7480	-77.95	20230118	1530	7.78	20230622	7480	-77.95	20230118	1530	7.78	20230622	0.30	N	244460	500	150 억	530398	N	N	0	N	N
37	20230626	130917	57	100.00	KOSDAQ		제약	N	N	N	N	N	1648	-10	5	-0.60	387353991	238532	9.72	1660	1673	1581	2155	1161	1658	1623.91	1.76	0	49708	2014	1835	1720	1541	1426	1925	1631	150	497	500	1090	1	1	30082551	496	-2.04	4.88	12	0.79	-809.00	338.00	7480	20230118	-77.97	1530	20230622	7.71	7480	-77.97	20230118	1530	7.71	20230622	7480	-77.97	20230118	1530	7.71	20230622	0.30	N	244460	500	150 억	530398	N	N	0	N	N
38	20230626	120919	57	100.00	KOSDAQ		제약	N	N	N	N	N	1661	3	2	0.18	369790763	227925	9.28	1660	1673	1581	2155	1161	1658	1622.42	1.76	0	50103	2014	1835	1720	1541	1426	1925	1631	150	497	500	1090	1	1	30082551	500	-2.05	4.91	12	0.76	-809.00	338.00	7480	20230118	-77.79	1530	20230622	8.56	7480	-77.79	20230118	1530	8.56	20230622	7480	-77.79	20230118	1530	8.56	20230622	0.30	N	244460	500	150 억	530398	N	N	0	N	N
39	20230626	110918	57	100.00	KOSDAQ		제약	N	N	N	N	N	1651	-7	5	-0.42	337281566	208309	8.48	1660	1670	1581	2155	1161	1658	1619.14	1.76	0	47644	2014	1835	1720	1541	1426	1925	1631	150	497	500	1090	1	1	30082551	497	-2.04	4.88	12	0.69	-809.00	338.00	7480	20230118	-77.93	1530	20230622	7.91	7480	-77.93	20230118	1530	7.91	20230622	7480	-77.93	20230118	1530	7.91	20230622	0.30	N	244460	500	150 억	530398	N	N	0	N	N
40	20230626	100918	57	100.00	KOSDAQ		제약	N	N	N	N	N	1636	-22	5	-1.33	263459721	163525	6.66	1660	1660	1581	2155	1161	1658	1611.13	1.76	0	36681	2014	1835	1720	1541	1426	1925	1631	150	497	500	1090	1	1	30082551	492	-2.02	4.84	12	0.54	-809.00	338.00	7480	20230118	-78.13	1530	20230622	6.93	7480	-78.13	20230118	1530	6.93	20230622	7480	-78.13	20230118	1530	6.93	20230622	0.30	N	244460	500	150 억	530398	N	N	0	N	N
41	20230626	090921	57	100.00	KOSDAQ		제약	N	N	N	N	N	1606	-52	5	-3.14	75951096	47163	1.92	1660	1660	1600	2155	1161	1658	1610.40	1.76	0	6315	2014	1835	1720	1541	1426	1925	1631	150	497	500	1090	1	1	30082551	483	-1.99	4.75	12	0.16	-809.00	338.00	7480	20230118	-78.53	1530	20230622	4.97	7480	-78.53	20230118	1530	4.97	20230622	7480	-78.53	20230118	1530	4.97	20230622	0.30	N	244460	500	150 억	530398	N	N	0	N	N
42	20230623	182027	57	100.00	KOSDAQ		제약	N	N	N	N	N	1658	8	2	0.48	4308235324	2455277	140.23	1650	1899	1605	2145	1155	1650	1754.84	2.43	0	-203262	1774	1712	1621	1559	1468	1666	1513	150	495	500	1080	1	1	30082551	499	-2.05	4.91	12	8.16	-809.00	338.00	7480	20230118	-77.83	1530	20230622	8.37	7480	-77.83	20230118	1530	8.37	20230622	7480	-77.83	20230118	1530	8.37	20230622	0.24	N	244460	500	150 억	730668	N	N	0	N	N
43	20230623	140737	57	100.00	KOSDAQ		제약	N	N	N	N	N	1630	-20	5	-1.21	4127896776	2345925	133.99	1650	1899	1605	2145	1155	1650	1759.60	2.43	0	-207550	1774	1712	1621	1559	1468	1666	1513	150	495	500	1080	1	1	30082551	490	-2.01	4.82	12	7.80	-809.00	338.00	7480	20230118	-78.21	1530	20230622	6.54	7480	-78.21	20230118	1530	6.54	20230622	7480	-78.21	20230118	1530	6.54	20230622	0.24	N	244460	500	150 억	730668	N	N	0	N	N
44	20230622	160238	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1650	-25	5	-1.49	2794681705	1741043	154.10	1675	1683	1530	2175	1173	1675	1605.08	1.63	0	244356	1885	1780	1705	1600	1525	1742	1562	150	501	500	1100	1	1	30082551	496	-2.04	4.88	12	5.79	-809.00	338.00	7480	20230118	-77.94	1530	20230622	7.84	7480	-77.94	20230118	1530	7.84	20230622	7480	-77.94	20230118	1530	7.84	20230622	0.24	N	244460	500	150 억	491397	N	N	0	N	N
45	20230622	150358	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1659	-16	5	-0.96	2748448023	1713048	151.63	1675	1683	1530	2175	1173	1675	1604.42	1.63	0	235214	1885	1780	1705	1600	1525	1742	1562	150	501	500	1100	1	1	30082551	499	-2.05	4.91	12	5.69	-809.00	338.00	7480	20230118	-77.82	1530	20230622	8.43	7480	-77.82	20230118	1530	8.43	20230622	7480	-77.82	20230118	1530	8.43	20230622	0.24	N	244460	500	150 억	491397	N	N	0	N	N
46	20230622	140121	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1660	-15	5	-0.90	2678368207	1670821	147.89	1675	1683	1530	2175	1173	1675	1603.03	1.63	0	224786	1885	1780	1705	1600	1525	1742	1562	150	501	500	1100	1	1	30082551	499	-2.05	4.91	12	5.55	-809.00	338.00	7480	20230118	-77.81	1530	20230622	8.50	7480	-77.81	20230118	1530	8.50	20230622	7480	-77.81	20230118	1530	8.50	20230622	0.24	N	244460	500	150 억	491397	N	N	0	N	N
47	20230622	130623	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1653	-22	5	-1.31	2631663255	1642568	145.39	1675	1683	1530	2175	1173	1675	1602.16	1.63	0	224156	1885	1780	1705	1600	1525	1742	1562	150	501	500	1100	1	1	30082551	497	-2.04	4.89	12	5.46	-809.00	338.00	7480	20230118	-77.90	1530	20230622	8.04	7480	-77.90	20230118	1530	8.04	20230622	7480	-77.90	20230118	1530	8.04	20230622	0.24	N	244460	500	150 억	491397	N	N	0	N	N
48	20230622	120258	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1654	-21	5	-1.25	2570706327	1605697	142.12	1675	1683	1530	2175	1173	1675	1600.99	1.63	0	224844	1885	1780	1705	1600	1525	1742	1562	150	501	500	1100	1	1	30082551	498	-2.04	4.89	12	5.34	-809.00	338.00	7480	20230118	-77.89	1530	20230622	8.10	7480	-77.89	20230118	1530	8.10	20230622	7480	-77.89	20230118	1530	8.10	20230622	0.24	N	244460	500	150 억	491397	N	N	0	N	N
49	20230622	110902	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1667	-8	5	-0.48	2365568801	1482034	131.18	1675	1679	1530	2175	1173	1675	1596.16	1.63	0	257788	1885	1780	1705	1600	1525	1742	1562	150	501	500	1100	1	1	30082551	501	-2.06	4.93	12	4.93	-809.00	338.00	7480	20230118	-77.71	1530	20230622	8.95	7480	-77.71	20230118	1530	8.95	20230622	7480	-77.71	20230118	1530	8.95	20230622	0.24	N	244460	500	150 억	491397	N	N	0	N	N
50	20230622	100830	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1634	-41	5	-2.45	2003866924	1262414	111.74	1675	1675	1530	2175	1173	1675	1587.33	1.63	0	299350	1885	1780	1705	1600	1525	1742	1562	150	501	500	1100	1	1	30082551	492	-2.02	4.83	12	4.20	-809.00	338.00	7480	20230118	-78.16	1530	20230622	6.80	7480	-78.16	20230118	1530	6.80	20230622	7480	-78.16	20230118	1530	6.80	20230622	0.24	N	244460	500	150 억	491397	N	N	0	N	N
51	20230622	090558	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1633	-42	5	-2.51	135692990	83159	7.36	1675	1675	1620	2175	1173	1675	1631.73	1.63	0	27039	1885	1780	1705	1600	1525	1742	1562	150	501	500	1100	1	1	30082551	491	-2.02	4.83	12	0.28	-809.00	338.00	7480	20230118	-78.17	1620	20230622	0.80	7480	-78.17	20230118	1620	0.80	20230622	7480	-78.17	20230118	1620	0.80	20230622	0.24	N	244460	500	150 억	491397	N	N	0	N	N
52	20230621	160529	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1675	-135	5	-7.46	1906868271	1118268	142.59	1810	1810	1630	2350	1267	1810	1705.25	1.73	0	-36443	1920	1865	1810	1755	1700	1837	1727	150	541	500	1190	1	1	30082551	504	-2.07	4.96	12	3.72	-809.00	338.00	7480	20230118	-77.61	1630	20230621	2.76	7480	-77.61	20230118	1630	2.76	20230621	7480	-77.61	20230118	1630	2.76	20230621	0.30	N	244460	500	150 억	521135	N	N	0	N	N
53	20230621	150116	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1691	-119	5	-6.57	1812493749	1062142	135.44	1810	1810	1630	2350	1267	1810	1706.44	1.73	0	-52961	1920	1865	1810	1755	1700	1837	1727	150	541	500	1190	1	1	30082551	509	-2.09	5.00	12	3.53	-809.00	338.00	7480	20230118	-77.39	1630	20230621	3.74	7480	-77.39	20230118	1630	3.74	20230621	7480	-77.39	20230118	1630	3.74	20230621	0.30	N	244460	500	150 억	521135	N	N	0	N	N
54	20230621	140510	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1691	-119	5	-6.57	1455156240	849564	108.33	1810	1810	1687	2350	1267	1810	1712.82	1.73	0	-82120	1920	1865	1810	1755	1700	1837	1727	150	541	500	1190	1	1	30082551	509	-2.09	5.00	12	2.82	-809.00	338.00	7480	20230118	-77.39	1687	20230621	0.24	7480	-77.39	20230118	1687	0.24	20230621	7480	-77.39	20230118	1687	0.24	20230621	0.30	N	244460	500	150 억	521135	N	N	0	N	N
55	20230621	130106	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1702	-108	5	-5.97	1233552864	718702	91.64	1810	1810	1695	2350	1267	1810	1716.35	1.73	0	-79113	1920	1865	1810	1755	1700	1837	1727	150	541	500	1190	1	1	30082551	512	-2.10	5.04	12	2.39	-809.00	338.00	7480	20230118	-77.25	1695	20230621	0.41	7480	-77.25	20230118	1695	0.41	20230621	7480	-77.25	20230118	1695	0.41	20230621	0.30	N	244460	500	150 억	521135	N	N	0	N	N
56	20230621	120207	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1697	-113	5	-6.24	1176349831	685058	87.35	1810	1810	1695	2350	1267	1810	1717.14	1.73	0	-81427	1920	1865	1810	1755	1700	1837	1727	150	541	500	1190	1	1	30082551	511	-2.10	5.02	12	2.28	-809.00	338.00	7480	20230118	-77.31	1695	20230621	0.12	7480	-77.31	20230118	1695	0.12	20230621	7480	-77.31	20230118	1695	0.12	20230621	0.30	N	244460	500	150 억	521135	N	N	0	N	N
57	20230621	110111	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1703	-107	5	-5.91	1009995838	587186	74.87	1810	1810	1696	2350	1267	1810	1720.05	1.73	0	-76325	1920	1865	1810	1755	1700	1837	1727	150	541	500	1190	1	1	30082551	512	-2.11	5.04	12	1.95	-809.00	338.00	7480	20230118	-77.23	1696	20230621	0.41	7480	-77.23	20230118	1696	0.41	20230621	7480	-77.23	20230118	1696	0.41	20230621	0.30	N	244460	500	150 억	521135	N	N	0	N	N
58	20230621	100521	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1700	-110	5	-6.08	780143577	452017	57.64	1810	1810	1700	2350	1267	1810	1725.90	1.73	0	-83348	1920	1865	1810	1755	1700	1837	1727	150	541	500	1190	1	1	30082551	511	-2.10	5.03	12	1.50	-809.00	338.00	7480	20230118	-77.27	1700	20230621	0.00	7480	-77.27	20230118	1700	0.00	20230621	7480	-77.27	20230118	1700	0.00	20230621	0.30	N	244460	500	150 억	521135	N	N	0	N	N
59	20230621	090954	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1736	-74	5	-4.09	175049209	99453	12.68	1810	1810	1730	2350	1267	1810	1760.07	1.73	0	-18738	1920	1865	1810	1755	1700	1837	1727	150	541	500	1190	1	1	30082551	522	-2.15	5.14	12	0.33	-809.00	338.00	7480	20230118	-76.79	1730	20230621	0.35	7480	-76.79	20230118	1730	0.35	20230621	7480	-76.79	20230118	1730	0.35	20230621	0.30	N	244460	500	150 억	521135	N	N	0	N	N
60	20230620	160118	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1810	-44	5	-2.37	1402969117	783295	136.63	1823	1865	1755	2410	1298	1854	1791.11	1.20	0	161333	1968	1911	1872	1815	1776	1891	1795	150	556	500	1220	1	1	30082551	544	-2.24	5.36	12	2.60	-809.00	338.00	7480	20230118	-75.80	1755	20230620	3.13	7480	-75.80	20230118	1755	3.13	20230620	7480	-75.80	20230118	1755	3.13	20230620	0.35	N	244460	500	150 억	359802	N	N	0	N	N
61	20230620	150633	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1811	-43	5	-2.32	1382953613	772230	134.70	1823	1865	1755	2410	1298	1854	1790.86	1.20	0	159417	1968	1911	1872	1815	1776	1891	1795	150	556	500	1220	1	1	30082551	545	-2.24	5.36	12	2.57	-809.00	338.00	7480	20230118	-75.79	1755	20230620	3.19	7480	-75.79	20230118	1755	3.19	20230620	7480	-75.79	20230118	1755	3.19	20230620	0.35	N	244460	500	150 억	359802	N	N	0	N	N
62	20230620	140701	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1810	-44	5	-2.37	1176147103	658742	114.91	1823	1849	1755	2410	1298	1854	1785.44	1.20	0	142339	1968	1911	1872	1815	1776	1891	1795	150	556	500	1220	1	1	30082551	544	-2.24	5.36	12	2.19	-809.00	338.00	7480	20230118	-75.80	1755	20230620	3.13	7480	-75.80	20230118	1755	3.13	20230620	7480	-75.80	20230118	1755	3.13	20230620	0.35	N	244460	500	150 억	359802	N	N	0	N	N
63	20230620	130804	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1777	-77	5	-4.15	1052810433	589762	102.87	1823	1849	1755	2410	1298	1854	1785.14	1.20	0	122007	1968	1911	1872	1815	1776	1891	1795	150	556	500	1220	1	1	30082551	535	-2.20	5.26	12	1.96	-809.00	338.00	7480	20230118	-76.24	1755	20230620	1.25	7480	-76.24	20230118	1755	1.25	20230620	7480	-76.24	20230118	1755	1.25	20230620	0.35	N	244460	500	150 억	359802	N	N	0	N	N
64	20230620	120450	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1774	-80	5	-4.31	855575619	478155	83.41	1823	1849	1755	2410	1298	1854	1789.33	1.20	0	93819	1968	1911	1872	1815	1776	1891	1795	150	556	500	1220	1	1	30082551	534	-2.19	5.25	12	1.59	-809.00	338.00	7480	20230118	-76.28	1755	20230620	1.08	7480	-76.28	20230118	1755	1.08	20230620	7480	-76.28	20230118	1755	1.08	20230620	0.35	N	244460	500	150 억	359802	N	N	0	N	N
65	20230620	110454	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1770	-84	5	-4.53	734000699	409767	71.48	1823	1849	1755	2410	1298	1854	1791.26	1.20	0	79896	1968	1911	1872	1815	1776	1891	1795	150	556	500	1220	1	1	30082551	532	-2.19	5.24	12	1.36	-809.00	338.00	7480	20230118	-76.34	1755	20230620	0.85	7480	-76.34	20230118	1755	0.85	20230620	7480	-76.34	20230118	1755	0.85	20230620	0.35	N	244460	500	150 억	359802	N	N	0	N	N
66	20230620	100642	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1800	-54	5	-2.91	347495078	191866	33.47	1823	1849	1792	2410	1298	1854	1811.13	1.20	0	20823	1968	1911	1872	1815	1776	1891	1795	150	556	500	1220	1	1	30082551	541	-2.22	5.33	12	0.64	-809.00	338.00	7480	20230118	-75.94	1792	20230620	0.45	7480	-75.94	20230118	1792	0.45	20230620	7480	-75.94	20230118	1792	0.45	20230620	0.35	N	244460	500	150 억	359802	N	N	0	N	N
67	20230620	090109	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1839	-15	5	-0.81	23295982	12719	2.22	1823	1849	1823	2410	1298	1854	1831.59	1.20	0	1879	1968	1911	1872	1815	1776	1891	1795	150	556	500	1220	1	1	30082551	553	-2.27	5.44	12	0.04	-809.00	338.00	7480	20230118	-75.41	1823	20230620	0.88	7480	-75.41	20230118	1823	0.88	20230620	7480	-75.41	20230118	1823	0.88	20230620	0.35	N	244460	500	150 억	359802	N	N	0	N	N
68	20230619	160504	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1854	-48	5	-2.52	1056158904	567958	75.08	1900	1929	1833	2470	1332	1902	1859.61	1.04	0	42506	2108	2004	1951	1847	1794	1978	1821	150	569	500	1250	1	1	30082551	558	-2.29	5.49	12	1.89	-809.00	338.00	7480	20230118	-75.21	1833	20230619	1.15	7480	-75.21	20230118	1833	1.15	20230619	7480	-75.21	20230118	1833	1.15	20230619	0.31	N	244460	500	150 억	313778	N	N	84	N	N
69	20230619	150422	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1867	-35	5	-1.84	1018281183	547541	72.38	1900	1929	1833	2470	1332	1902	1859.73	1.04	0	39885	2108	2004	1951	1847	1794	1978	1821	150	569	500	1250	1	1	30082551	562	-2.31	5.52	12	1.82	-809.00	338.00	7480	20230118	-75.04	1833	20230619	1.85	7480	-75.04	20230118	1833	1.85	20230619	7480	-75.04	20230118	1833	1.85	20230619	0.31	N	244460	500	150 억	313778	N	N	84	N	N
70	20230619	141020	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1863	-39	5	-2.05	908315755	488195	64.53	1900	1929	1833	2470	1332	1902	1860.56	1.04	0	31581	2108	2004	1951	1847	1794	1978	1821	150	569	500	1250	1	1	30082551	560	-2.30	5.51	12	1.62	-809.00	338.00	7480	20230118	-75.09	1833	20230619	1.64	7480	-75.09	20230118	1833	1.64	20230619	7480	-75.09	20230118	1833	1.64	20230619	0.31	N	244460	500	150 억	313778	N	N	84	N	N
71	20230619	130841	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1864	-38	5	-2.00	846296230	454826	60.12	1900	1929	1833	2470	1332	1902	1860.70	1.04	0	21014	2108	2004	1951	1847	1794	1978	1821	150	569	500	1250	1	1	30082551	561	-2.30	5.51	12	1.51	-809.00	338.00	7480	20230118	-75.08	1833	20230619	1.69	7480	-75.08	20230118	1833	1.69	20230619	7480	-75.08	20230118	1833	1.69	20230619	0.31	N	244460	500	150 억	313778	N	N	84	N	N
72	20230619	120223	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1836	-66	5	-3.47	780499908	419220	55.42	1900	1929	1833	2470	1332	1902	1861.79	1.04	0	12188	2108	2004	1951	1847	1794	1978	1821	150	569	500	1250	1	1	30082551	552	-2.27	5.43	12	1.39	-809.00	338.00	7480	20230118	-75.45	1833	20230619	0.16	7480	-75.45	20230118	1833	0.16	20230619	7480	-75.45	20230118	1833	0.16	20230619	0.31	N	244460	500	150 억	313778	N	N	84	N	N
73	20230619	110613	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1841	-61	5	-3.21	711153915	381438	50.42	1900	1929	1834	2470	1332	1902	1864.40	1.04	0	11997	2108	2004	1951	1847	1794	1978	1821	150	569	500	1250	1	1	30082551	554	-2.28	5.45	12	1.27	-809.00	338.00	7480	20230118	-75.39	1834	20230619	0.38	7480	-75.39	20230118	1834	0.38	20230619	7480	-75.39	20230118	1834	0.38	20230619	0.31	N	244460	500	150 억	313778	N	N	84	N	N
74	20230619	100333	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1859	-43	5	-2.26	461030459	246345	32.56	1900	1929	1840	2470	1332	1902	1871.48	1.04	0	7786	2108	2004	1951	1847	1794	1978	1821	150	569	500	1250	1	1	30082551	559	-2.30	5.50	12	0.82	-809.00	338.00	7480	20230118	-75.15	1840	20230619	1.03	7480	-75.15	20230118	1840	1.03	20230619	7480	-75.15	20230118	1840	1.03	20230619	0.31	N	244460	500	150 억	313778	N	N	84	N	N
75	20230619	090717	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1887	-15	5	-0.79	68375386	36484	4.82	1900	1900	1840	2470	1332	1902	1874.12	1.04	0	-3797	2108	2004	1951	1847	1794	1978	1821	150	569	500	1250	1	1	30082551	568	-2.33	5.58	12	0.12	-809.00	338.00	7480	20230118	-74.77	1840	20230619	2.55	7480	-74.77	20230118	1840	2.55	20230619	7480	-74.77	20230118	1840	2.55	20230619	0.31	N	244460	500	150 억	313778	N	N	84	N	N
76	20230616	161031	57	100.00	KOSDAQ		제약	N	N	N	N	N	1902	-58	5	-2.96	1464551239	747967	47.48	1960	2055	1898	2545	1372	1960	1958.05	1.08	0	-15199	2253	2106	1988	1841	1723	2047	1782	150	586	500	1290	1	1	30082551	572	-2.35	5.63	12	2.49	-809.00	338.00	7480	20230118	-74.57	1870	20230615	1.71	7480	-74.57	20230118	1870	1.71	20230615	7480	-74.57	20230118	1870	1.71	20230615	0.31	N	244460	500	150 억	324964	N	N	84	N	N
77	20230616	150607	57	100.00	KOSDAQ		제약	N	N	N	N	N	1906	-54	5	-2.76	1405808496	717203	45.53	1960	2055	1898	2545	1372	1960	1960.13	1.08	0	-15987	2253	2106	1988	1841	1723	2047	1782	150	586	500	1290	1	1	30082551	573	-2.36	5.64	12	2.38	-809.00	338.00	7480	20230118	-74.52	1870	20230615	1.93	7480	-74.52	20230118	1870	1.93	20230615	7480	-74.52	20230118	1870	1.93	20230615	0.31	N	244460	500	150 억	324964	N	N	0	N	N
78	20230616	140835	57	100.00	KOSDAQ		제약	N	N	N	N	N	1912	-48	5	-2.45	1263445910	642402	40.78	1960	2055	1899	2545	1372	1960	1966.76	1.08	0	-14578	2253	2106	1988	1841	1723	2047	1782	150	586	500	1290	1	1	30082551	575	-2.36	5.66	12	2.14	-809.00	338.00	7480	20230118	-74.44	1870	20230615	2.25	7480	-74.44	20230118	1870	2.25	20230615	7480	-74.44	20230118	1870	2.25	20230615	0.31	N	244460	500	150 억	324964	N	N	0	N	N
79	20230616	130800	57	100.00	KOSDAQ		제약	N	N	N	N	N	1925	-35	5	-1.79	992307676	500760	31.79	1960	2055	1925	2545	1372	1960	1981.62	1.08	0	5305	2253	2106	1988	1841	1723	2047	1782	150	586	500	1290	1	1	30082551	579	-2.38	5.70	12	1.66	-809.00	338.00	7480	20230118	-74.26	1870	20230615	2.94	7480	-74.26	20230118	1870	2.94	20230615	7480	-74.26	20230118	1870	2.94	20230615	0.31	N	244460	500	150 억	324964	N	N	0	N	N
80	20230616	120731	57	100.00	KOSDAQ		제약	N	N	N	N	N	1940	-20	5	-1.02	851763306	428156	27.18	1960	2055	1938	2545	1372	1960	1989.40	1.08	0	25503	2253	2106	1988	1841	1723	2047	1782	150	586	500	1290	1	1	30082551	584	-2.40	5.74	12	1.42	-809.00	338.00	7480	20230118	-74.06	1870	20230615	3.74	7480	-74.06	20230118	1870	3.74	20230615	7480	-74.06	20230118	1870	3.74	20230615	0.31	N	244460	500	150 억	324964	N	N	0	N	N
81	20230616	110440	57	100.00	KOSDAQ		제약	N	N	N	N	N	1957	-3	5	-0.15	687227071	343831	21.83	1960	2055	1950	2545	1372	1960	1998.78	1.08	0	56164	2253	2106	1988	1841	1723	2047	1782	150	586	500	1290	1	1	30082551	589	-2.42	5.79	12	1.14	-809.00	338.00	7480	20230118	-73.84	1870	20230615	4.65	7480	-73.84	20230118	1870	4.65	20230615	7480	-73.84	20230118	1870	4.65	20230615	0.31	N	244460	500	150 억	324964	N	N	0	N	N
82	20230616	100622	57	100.00	KOSDAQ		제약	N	N	N	N	N	2000	40	2	2.04	515924647	257371	16.34	1960	2055	1960	2545	1372	1960	2004.66	1.08	0	89792	2253	2106	1988	1841	1723	2047	1782	150	586	500	1290	5	1	30082551	602	-2.47	5.92	12	0.86	-809.00	338.00	7480	20230118	-73.26	1870	20230615	6.95	7480	-73.26	20230118	1870	6.95	20230615	7480	-73.26	20230118	1870	6.95	20230615	0.31	N	244460	500	150 억	324964	N	N	0	N	N
83	20230616	090814	57	100.00	KOSDAQ		제약	N	N	N	N	N	1981	21	2	1.07	143516776	71950	4.57	1960	2050	1960	2545	1372	1960	1994.86	1.08	0	18884	2253	2106	1988	1841	1723	2047	1782	150	586	500	1290	1	1	30082551	596	-2.45	5.86	12	0.24	-809.00	338.00	7480	20230118	-73.52	1870	20230615	5.94	7480	-73.52	20230118	1870	5.94	20230615	7480	-73.52	20230118	1870	5.94	20230615	0.31	N	244460	500	150 억	324964	N	N	0	N	N
84	20230615	150403	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1962	-158	5	-7.45	2924400001	1487418	233.51	2115	2135	1870	2755	1485	2120	1966.09	1.04	0	6073	2256	2187	2151	2082	2046	2170	2065	150	635	500	1390	1	1	30082551	590	-2.43	5.80	12	4.94	-809.00	338.00	7480	20230118	-73.77	1870	20230615	4.92	7480	-73.77	20230118	1870	4.92	20230615	7480	-73.77	20230118	1870	4.92	20230615	0.31	N	244460	500	150 억	312784	N	N	0	N	N
85	20230615	140835	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1953	-167	5	-7.88	2801307982	1424443	223.62	2115	2135	1870	2755	1485	2120	1966.60	1.04	0	11820	2256	2187	2151	2082	2046	2170	2065	150	635	500	1390	1	1	30082551	588	-2.41	5.78	12	4.74	-809.00	338.00	7480	20230118	-73.89	1870	20230615	4.44	7480	-73.89	20230118	1870	4.44	20230615	7480	-73.89	20230118	1870	4.44	20230615	0.31	N	244460	500	150 억	312784	N	N	0	N	N
86	20230615	130617	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1957	-163	5	-7.69	2720870248	1383430	217.19	2115	2135	1870	2755	1485	2120	1966.76	1.04	0	21510	2256	2187	2151	2082	2046	2170	2065	150	635	500	1390	1	1	30082551	589	-2.42	5.79	12	4.60	-809.00	338.00	7480	20230118	-73.84	1870	20230615	4.65	7480	-73.84	20230118	1870	4.65	20230615	7480	-73.84	20230118	1870	4.65	20230615	0.31	N	244460	500	150 억	312784	N	N	0	N	N
87	20230615	120205	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1979	-141	5	-6.65	2551716371	1297686	203.73	2115	2135	1870	2755	1485	2120	1966.36	1.04	0	17925	2256	2187	2151	2082	2046	2170	2065	150	635	500	1390	1	1	30082551	595	-2.45	5.86	12	4.31	-809.00	338.00	7480	20230118	-73.54	1870	20230615	5.83	7480	-73.54	20230118	1870	5.83	20230615	7480	-73.54	20230118	1870	5.83	20230615	0.31	N	244460	500	150 억	312784	N	N	0	N	N
88	20230615	110125	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1923	-197	5	-9.29	1995699598	1016746	159.62	2115	2135	1870	2755	1485	2120	1962.83	1.04	0	-26322	2256	2187	2151	2082	2046	2170	2065	150	635	500	1390	1	1	30082551	578	-2.38	5.69	12	3.38	-809.00	338.00	7480	20230118	-74.29	1870	20230615	2.83	7480	-74.29	20230118	1870	2.83	20230615	7480	-74.29	20230118	1870	2.83	20230615	0.31	N	244460	500	150 억	312784	N	N	0	N	N
89	20230611	184644	57	100.00	KOSDAQ		제약	N	N	N	N	N	2200	110	2	5.26	8439772255	3711194	155.72	2100	2435	2100	2715	1465	2090	2274.47	0.75	-99096	-97363	2330	2210	2125	2005	1920	2167	1962	150	625	500	1370	5	1	30082551	662	-2.72	6.51	12	12.34	-809.00	338.00	7480	20230118	-70.59	2040	20230608	7.84	7480	-70.59	20230118	2040	7.84	20230608	7480	-70.59	20230118	2040	7.84	20230608	0.24	N	244460	500	150 억	224855	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History