KissMeData/378800/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161115	50.00	KOSDAQ		제약	N	N	N	N	50	N	4535	5	2	0.11	899658260	199341	73.95	4620	4625	4450	5880	3175	4530	4513.16	1.64	0	-15331	4663	4596	4463	4396	4263	4630	4430	115	1352	500	3170	5	1	23071031	1046	-8.52	3.48	12	0.86	-532.00	1303.00	11600	20221019	-60.91	4330	20230629	4.73	8170	-44.49	20230105	4330	4.73	20230629	11600	-60.91	20221019	4330	4.73	20230629	4.22	N	378800	500	115 억	378242	N	N	N	N
3	20230630	151117	50.00	KOSDAQ		제약	N	N	N	N	50	N	4495	-35	5	-0.77	862412000	191089	70.89	4620	4625	4450	5880	3175	4530	4513.14	1.64	0	-19471	4663	4596	4463	4396	4263	4630	4430	115	1352	500	3170	5	1	23071031	1037	-8.45	3.45	12	0.83	-532.00	1303.00	11600	20221019	-61.25	4330	20230629	3.81	8170	-44.98	20230105	4330	3.81	20230629	11600	-61.25	20221019	4330	3.81	20230629	4.22	N	378800	500	115 억	378242	N	N	N	N
4	20230630	141116	50.00	KOSDAQ		제약	N	N	N	N	50	N	4485	-45	5	-0.99	792674290	175564	65.13	4620	4625	4450	5880	3175	4530	4515.02	1.64	0	-22935	4663	4596	4463	4396	4263	4630	4430	115	1352	500	3170	5	1	23071031	1035	-8.43	3.44	12	0.76	-532.00	1303.00	11600	20221019	-61.34	4330	20230629	3.58	8170	-45.10	20230105	4330	3.58	20230629	11600	-61.34	20221019	4330	3.58	20230629	4.22	N	378800	500	115 억	378242	N	N	N	N
5	20230630	131114	50.00	KOSDAQ		제약	N	N	N	N	50	N	4525	-5	5	-0.11	665587565	147206	54.61	4620	4625	4450	5880	3175	4530	4521.47	1.64	0	-24490	4663	4596	4463	4396	4263	4630	4430	115	1352	500	3170	5	1	23071031	1044	-8.51	3.47	12	0.64	-532.00	1303.00	11600	20221019	-60.99	4330	20230629	4.50	8170	-44.61	20230105	4330	4.50	20230629	11600	-60.99	20221019	4330	4.50	20230629	4.22	N	378800	500	115 억	378242	N	N	N	N
6	20230630	121111	50.00	KOSDAQ		제약	N	N	N	N	50	N	4515	-15	5	-0.33	557647525	123272	45.73	4620	4625	4450	5880	3175	4530	4523.72	1.64	0	-26370	4663	4596	4463	4396	4263	4630	4430	115	1352	500	3170	5	1	23071031	1042	-8.49	3.47	12	0.53	-532.00	1303.00	11600	20221019	-61.08	4330	20230629	4.27	8170	-44.74	20230105	4330	4.27	20230629	11600	-61.08	20221019	4330	4.27	20230629	4.22	N	378800	500	115 억	378242	N	N	N	N
7	20230630	111103	50.00	KOSDAQ		제약	N	N	N	N	50	N	4560	30	2	0.66	494724630	109353	40.57	4620	4625	4450	5880	3175	4530	4524.11	1.64	0	-24361	4663	4596	4463	4396	4263	4630	4430	115	1352	500	3170	5	1	23071031	1052	-8.57	3.50	12	0.47	-532.00	1303.00	11600	20221019	-60.69	4330	20230629	5.31	8170	-44.19	20230105	4330	5.31	20230629	11600	-60.69	20221019	4330	5.31	20230629	4.22	N	378800	500	115 억	378242	N	N	N	N
8	20230630	101115	50.00	KOSDAQ		제약	N	N	N	N	50	N	4490	-40	5	-0.88	379615630	83652	31.03	4620	4625	4470	5880	3175	4530	4538.03	1.64	0	-16999	4663	4596	4463	4396	4263	4630	4430	115	1352	500	3170	5	1	23071031	1036	-8.44	3.45	12	0.36	-532.00	1303.00	11600	20221019	-61.29	4330	20230629	3.70	8170	-45.04	20230105	4330	3.70	20230629	11600	-61.29	20221019	4330	3.70	20230629	4.22	N	378800	500	115 억	378242	N	N	N	N
9	20230630	091115	50.00	KOSDAQ		제약	N	N	N	N	50	N	4490	-40	5	-0.88	131022540	28601	10.61	4620	4625	4490	5880	3175	4530	4581.05	1.64	0	-12537	4663	4596	4463	4396	4263	4630	4430	115	1352	500	3170	5	1	23071031	1036	-8.44	3.45	12	0.12	-532.00	1303.00	11600	20221019	-61.29	4330	20230629	3.70	8170	-45.04	20230105	4330	3.70	20230629	11600	-61.29	20221019	4330	3.70	20230629	4.22	N	378800	500	115 억	378242	N	N	N	N
10	20230629	161109	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4530	35	2	0.78	1186993945	267815	76.80	4500	4530	4330	5840	3150	4495	4431.38	1.42	0	50456	4691	4592	4526	4427	4361	4560	4395	115	1345	500	3140	5	1	23071031	1045	-8.52	3.48	12	1.16	-532.00	1303.00	11600	20221019	-60.95	4330	20230629	4.62	8170	-44.55	20230105	4330	4.62	20230629	11600	-60.95	20221019	4330	4.62	20230629	4.32	N	378800	500	115 억	328490	N	N	N	N
11	20230629	151108	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4500	5	2	0.11	1078993565	243863	69.93	4500	4530	4330	5840	3150	4495	4424.59	1.42	0	49765	4691	4592	4526	4427	4361	4560	4395	115	1345	500	3140	5	1	23071031	1038	-8.46	3.45	12	1.06	-532.00	1303.00	11600	20221019	-61.21	4330	20230629	3.93	8170	-44.92	20230105	4330	3.93	20230629	11600	-61.21	20221019	4330	3.93	20230629	4.32	N	378800	500	115 억	328490	N	N	N	N
12	20230629	141107	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4470	-25	5	-0.56	897704795	203441	58.34	4500	4530	4330	5840	3150	4495	4412.61	1.42	0	43679	4691	4592	4526	4427	4361	4560	4395	115	1345	500	3140	5	1	23071031	1031	-8.40	3.43	12	0.88	-532.00	1303.00	11600	20221019	-61.47	4330	20230629	3.23	8170	-45.29	20230105	4330	3.23	20230629	11600	-61.47	20221019	4330	3.23	20230629	4.32	N	378800	500	115 억	328490	N	N	N	N
13	20230629	131105	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4430	-65	5	-1.45	801850140	181876	52.15	4500	4530	4330	5840	3150	4495	4408.77	1.42	0	36542	4691	4592	4526	4427	4361	4560	4395	115	1345	500	3140	5	1	23071031	1022	-8.33	3.40	12	0.79	-532.00	1303.00	11600	20221019	-61.81	4330	20230629	2.31	8170	-45.78	20230105	4330	2.31	20230629	11600	-61.81	20221019	4330	2.31	20230629	4.32	N	378800	500	115 억	328490	N	N	N	N
14	20230629	121110	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4380	-115	5	-2.56	693198400	157098	45.05	4500	4530	4330	5840	3150	4495	4412.52	1.42	0	27477	4691	4592	4526	4427	4361	4560	4395	115	1345	500	3140	5	1	23071031	1011	-8.23	3.36	12	0.68	-532.00	1303.00	11600	20221019	-62.24	4330	20230629	1.15	8170	-46.39	20230105	4330	1.15	20230629	11600	-62.24	20221019	4330	1.15	20230629	4.32	N	378800	500	115 억	328490	N	N	N	N
15	20230629	111110	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4405	-90	5	-2.00	468665100	105737	30.32	4500	4530	4365	5840	3150	4495	4432.37	1.42	0	3192	4691	4592	4526	4427	4361	4560	4395	115	1345	500	3140	5	1	23071031	1016	-8.28	3.38	12	0.46	-532.00	1303.00	11600	20221019	-62.03	4365	20230629	0.92	8170	-46.08	20230105	4365	0.92	20230629	11600	-62.03	20221019	4365	0.92	20230629	4.32	N	378800	500	115 억	328490	N	N	N	N
16	20230629	101113	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4465	-30	5	-0.67	185615310	41568	11.92	4500	4530	4425	5840	3150	4495	4465.34	1.42	0	-3381	4691	4592	4526	4427	4361	4560	4395	115	1345	500	3140	5	1	23071031	1030	-8.39	3.43	12	0.18	-532.00	1303.00	11600	20221019	-61.51	4425	20230629	0.90	8170	-45.35	20230105	4425	0.90	20230629	11600	-61.51	20221019	4425	0.90	20230629	4.32	N	378800	500	115 억	328490	N	N	N	N
17	20230629	091002	50.00	KOSDAQ		제약	N	N	N	N	50	N	4495	0	3	0.00	23430610	5205	1.49	4500	4530	4490	5840	3150	4495	4501.56	1.42	0	776	4691	4592	4526	4427	4361	4560	4395	115	1345	500	3140	5	1	23071031	1037	-8.45	3.45	12	0.02	-532.00	1303.00	11600	20221019	-61.25	4460	20230628	0.78	8170	-44.98	20230105	4460	0.78	20230628	11600	-61.25	20221019	4460	0.78	20230628	4.32	N	378800	500	115 억	328490	N	N	N	N
18	20230628	161054	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4495	-95	5	-2.07	1566167785	345098	133.34	4580	4625	4460	5960	3215	4590	4538.34	1.14	0	63949	4780	4685	4635	4540	4490	4660	4515	115	1372	500	3210	5	1	23071031	1037	-8.45	3.45	12	1.50	-532.00	1303.00	11600	20221019	-61.25	4460	20230628	0.78	8170	-44.98	20230105	4460	0.78	20230628	11600	-61.25	20221019	4460	0.78	20230628	4.21	N	378800	500	115 억	263542	N	N	N	N
19	20230628	151102	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4500	-90	5	-1.96	1501058400	330643	127.75	4580	4625	4460	5960	3215	4590	4539.82	1.14	0	57719	4780	4685	4635	4540	4490	4660	4515	115	1372	500	3210	5	1	23071031	1038	-8.46	3.45	12	1.43	-532.00	1303.00	11600	20221019	-61.21	4460	20230628	0.90	8170	-44.92	20230105	4460	0.90	20230628	11600	-61.21	20221019	4460	0.90	20230628	4.21	N	378800	500	115 억	263542	N	N	N	N
20	20230628	141101	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4485	-105	5	-2.29	1386028350	305099	117.88	4580	4625	4460	5960	3215	4590	4542.88	1.14	0	50944	4780	4685	4635	4540	4490	4660	4515	115	1372	500	3210	5	1	23071031	1035	-8.43	3.44	12	1.32	-532.00	1303.00	11600	20221019	-61.34	4460	20230628	0.56	8170	-45.10	20230105	4460	0.56	20230628	11600	-61.34	20221019	4460	0.56	20230628	4.21	N	378800	500	115 억	263542	N	N	N	N
21	20230628	131102	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4480	-110	5	-2.40	1283602115	282241	109.05	4580	4625	4475	5960	3215	4590	4547.89	1.14	0	51603	4780	4685	4635	4540	4490	4660	4515	115	1372	500	3210	5	1	23071031	1034	-8.42	3.44	12	1.22	-532.00	1303.00	11600	20221019	-61.38	4475	20230628	0.11	8170	-45.17	20230105	4475	0.11	20230628	11600	-61.38	20221019	4475	0.11	20230628	4.21	N	378800	500	115 억	263542	N	N	N	N
22	20230628	121114	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4490	-100	5	-2.18	1210495725	266020	102.79	4580	4625	4475	5960	3215	4590	4550.39	1.14	0	54618	4780	4685	4635	4540	4490	4660	4515	115	1372	500	3210	5	1	23071031	1036	-8.44	3.45	12	1.15	-532.00	1303.00	11600	20221019	-61.29	4475	20230628	0.34	8170	-45.04	20230105	4475	0.34	20230628	11600	-61.29	20221019	4475	0.34	20230628	4.21	N	378800	500	115 억	263542	N	N	N	N
23	20230628	111109	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4575	-15	5	-0.33	732800320	159834	61.76	4580	4625	4535	5960	3215	4590	4584.76	1.14	0	37276	4780	4685	4635	4540	4490	4660	4515	115	1372	500	3210	5	1	23071031	1055	-8.60	3.51	12	0.69	-532.00	1303.00	11600	20221019	-60.56	4535	20230628	0.88	8170	-44.00	20230105	4535	0.88	20230628	11600	-60.56	20221019	4535	0.88	20230628	4.21	N	378800	500	115 억	263542	N	N	N	N
24	20230628	101110	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4605	15	2	0.33	506293925	110267	42.61	4580	4625	4555	5960	3215	4590	4591.53	1.14	0	38201	4780	4685	4635	4540	4490	4660	4515	115	1372	500	3210	5	1	23071031	1062	-8.66	3.53	12	0.48	-532.00	1303.00	11600	20221019	-60.30	4555	20230628	1.10	8170	-43.64	20230105	4555	1.10	20230628	11600	-60.30	20221019	4555	1.10	20230628	4.21	N	378800	500	115 억	263542	N	N	N	N
25	20230628	091104	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4560	-30	5	-0.65	182821650	39903	15.42	4580	4625	4555	5960	3215	4590	4581.65	1.14	0	8831	4780	4685	4635	4540	4490	4660	4515	115	1372	500	3210	5	1	23071031	1052	-8.57	3.50	12	0.17	-532.00	1303.00	11600	20221019	-60.69	4555	20230628	0.11	8170	-44.19	20230105	4555	0.11	20230628	11600	-60.69	20221019	4555	0.11	20230628	4.21	N	378800	500	115 억	263542	N	N	N	N
26	20230627	161104	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4590	-130	5	-2.75	1166051040	252169	101.89	4700	4730	4585	6130	3305	4720	4624.25	1.14	0	2995	4936	4827	4721	4612	4506	4882	4667	115	1412	500	3300	5	1	23071031	1059	-8.63	3.52	12	1.09	-532.00	1303.00	11600	20221019	-60.43	4585	20230627	0.11	8170	-43.82	20230105	4585	0.11	20230627	11600	-60.43	20221019	4585	0.11	20230627	4.26	N	378800	500	115 억	262042	N	N	N	N
27	20230627	151114	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4600	-120	5	-2.54	1119281510	241979	97.78	4700	4730	4585	6130	3305	4720	4625.53	1.14	0	2502	4936	4827	4721	4612	4506	4882	4667	115	1412	500	3300	5	1	23071031	1061	-8.65	3.53	12	1.05	-532.00	1303.00	11600	20221019	-60.34	4585	20230627	0.33	8170	-43.70	20230105	4585	0.33	20230627	11600	-60.34	20221019	4585	0.33	20230627	4.26	N	378800	500	115 억	262042	N	N	N	N
28	20230627	141122	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4590	-130	5	-2.75	915497285	197621	79.85	4700	4730	4590	6130	3305	4720	4632.59	1.14	0	-344	4936	4827	4721	4612	4506	4882	4667	115	1412	500	3300	5	1	23071031	1059	-8.63	3.52	12	0.86	-532.00	1303.00	11600	20221019	-60.43	4590	20230627	0.00	8170	-43.82	20230105	4590	0.00	20230627	11600	-60.43	20221019	4590	0.00	20230627	4.26	N	378800	500	115 억	262042	N	N	N	N
29	20230627	121121	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4610	-110	5	-2.33	643230385	138580	56.00	4700	4730	4595	6130	3305	4720	4641.58	1.14	0	455	4936	4827	4721	4612	4506	4882	4667	115	1412	500	3300	5	1	23071031	1064	-8.67	3.54	12	0.60	-532.00	1303.00	11600	20221019	-60.26	4595	20230627	0.33	8170	-43.57	20230105	4595	0.33	20230627	11600	-60.26	20221019	4595	0.33	20230627	4.26	N	378800	500	115 억	262042	N	N	N	N
30	20230627	111131	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4650	-70	5	-1.48	521847200	112258	45.36	4700	4730	4595	6130	3305	4720	4648.64	1.14	0	-3104	4936	4827	4721	4612	4506	4882	4667	115	1412	500	3300	5	1	23071031	1073	-8.74	3.57	12	0.49	-532.00	1303.00	11600	20221019	-59.91	4595	20230627	1.20	8170	-43.08	20230105	4595	1.20	20230627	11600	-59.91	20221019	4595	1.20	20230627	4.26	N	378800	500	115 억	262042	N	N	N	N
31	20230627	101057	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4625	-95	5	-2.01	373104080	80072	32.35	4700	4730	4615	6130	3305	4720	4659.61	1.14	0	-449	4936	4827	4721	4612	4506	4882	4667	115	1412	500	3300	5	1	23071031	1067	-8.69	3.55	12	0.35	-532.00	1303.00	11600	20221019	-60.13	4615	20230627	0.22	8170	-43.39	20230105	4615	0.22	20230627	11600	-60.13	20221019	4615	0.22	20230627	4.26	N	378800	500	115 억	262042	N	N	N	N
32	20230627	091103	50.00	KOSDAQ		제약	N	N	N	N	50	N	4695	-25	5	-0.53	83633585	17789	7.19	4700	4730	4685	6130	3305	4720	4701.42	1.14	0	3843	4936	4827	4721	4612	4506	4882	4667	115	1412	500	3300	5	1	23071031	1083	-8.83	3.60	12	0.08	-532.00	1303.00	11600	20221019	-59.53	4615	20230626	1.73	8170	-42.53	20230105	4615	1.73	20230626	11600	-59.53	20221019	4615	1.73	20230626	4.26	N	378800	500	115 억	262042	N	N	N	N
33	20230626	161102	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4720	-5	5	-0.11	1127778160	239256	149.90	4680	4830	4615	6140	3310	4725	4713.65	0.88	0	57385	4841	4782	4746	4687	4651	4765	4670	115	1415	500	3300	5	1	23071031	1089	-8.87	3.62	12	1.04	-532.00	1303.00	11600	20221019	-59.31	4615	20230626	2.28	8170	-42.23	20230105	4615	2.28	20230626	11600	-59.31	20221019	4615	2.28	20230626	4.30	N	378800	500	115 억	203367	N	N	N	N
34	20230626	151109	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4720	-5	5	-0.11	1086191385	230448	144.38	4680	4830	4615	6140	3310	4725	4713.39	0.88	0	55553	4841	4782	4746	4687	4651	4765	4670	115	1415	500	3300	5	1	23071031	1089	-8.87	3.62	12	1.00	-532.00	1303.00	11600	20221019	-59.31	4615	20230626	2.28	8170	-42.23	20230105	4615	2.28	20230626	11600	-59.31	20221019	4615	2.28	20230626	4.30	N	378800	500	115 억	203367	N	N	N	N
35	20230626	141107	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4720	-5	5	-0.11	1009144555	214079	134.12	4680	4830	4615	6140	3310	4725	4713.89	0.88	0	55422	4841	4782	4746	4687	4651	4765	4670	115	1415	500	3300	5	1	23071031	1089	-8.87	3.62	12	0.93	-532.00	1303.00	11600	20221019	-59.31	4615	20230626	2.28	8170	-42.23	20230105	4615	2.28	20230626	11600	-59.31	20221019	4615	2.28	20230626	4.30	N	378800	500	115 억	203367	N	N	N	N
36	20230626	121103	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4760	35	2	0.74	930708975	197465	123.71	4680	4830	4615	6140	3310	4725	4713.29	0.88	0	53155	4841	4782	4746	4687	4651	4765	4670	115	1415	500	3300	5	1	23071031	1098	-8.95	3.65	12	0.86	-532.00	1303.00	11600	20221019	-58.97	4615	20230626	3.14	8170	-41.74	20230105	4615	3.14	20230626	11600	-58.97	20221019	4615	3.14	20230626	4.30	N	378800	500	115 억	203367	N	N	N	N
37	20230626	111102	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4790	65	2	1.38	753081050	159987	100.23	4680	4830	4615	6140	3310	4725	4707.14	0.88	0	33085	4841	4782	4746	4687	4651	4765	4670	115	1415	500	3300	5	1	23071031	1105	-9.00	3.68	12	0.69	-532.00	1303.00	11600	20221019	-58.71	4615	20230626	3.79	8170	-41.37	20230105	4615	3.79	20230626	11600	-58.71	20221019	4615	3.79	20230626	4.30	N	378800	500	115 억	203367	N	N	N	N
38	20230626	101059	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4725	0	3	0.00	443730825	94959	59.49	4680	4750	4615	6140	3310	4725	4672.87	0.88	0	19212	4841	4782	4746	4687	4651	4765	4670	115	1415	500	3300	5	1	23071031	1090	-8.88	3.63	12	0.41	-532.00	1303.00	11600	20221019	-59.27	4615	20230626	2.38	8170	-42.17	20230105	4615	2.38	20230626	11600	-59.27	20221019	4615	2.38	20230626	4.30	N	378800	500	115 억	203367	N	N	N	N
39	20230626	091105	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4650	-75	5	-1.59	118280300	25260	15.83	4680	4750	4650	6140	3310	4725	4682.51	0.88	0	-8334	4841	4782	4746	4687	4651	4765	4670	115	1415	500	3300	5	1	23071031	1073	-8.74	3.57	12	0.11	-532.00	1303.00	11600	20221019	-59.91	4650	20230626	0.00	8170	-43.08	20230105	4650	0.00	20230626	11600	-59.91	20221019	4650	0.00	20230626	4.30	N	378800	500	115 억	203367	N	N	N	N
40	20230623	191015	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4725	-25	5	-0.53	757540205	159615	83.40	4740	4805	4710	6170	3325	4750	4746.40	0.88	12648	14149	4956	4852	4796	4692	4636	4825	4665	115	1422	500	3320	5	1	23071031	1090	-8.88	3.63	12	0.69	-532.00	1303.00	11600	20221019	-59.27	4710	20230623	0.32	8170	-42.17	20230105	4710	0.32	20230623	11600	-59.27	20221019	4710	0.32	20230623	4.34	N	378800	500	115 억	203367	N	N	N	N
41	20230623	140857	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4720	-30	5	-0.63	605918685	127564	66.65	4740	4805	4710	6170	3325	4750	4749.92	0.83	0	11266	4956	4852	4796	4692	4636	4825	4665	115	1422	500	3320	5	1	23071031	1089	-8.87	3.62	12	0.55	-532.00	1303.00	11600	20221019	-59.31	4710	20230623	0.21	8170	-42.23	20230105	4710	0.21	20230623	11600	-59.31	20221019	4710	0.21	20230623	4.34	N	378800	500	115 억	190719	N	N	N	N
42	20230622	160854	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4750	-125	5	-2.56	887135195	184328	59.39	4820	4900	4740	6330	3415	4875	4813.02	0.88	0	-10173	5098	4986	4928	4816	4758	4957	4787	115	1457	500	3410	5	1	23071031	1096	-8.93	3.65	12	0.80	-532.00	1303.00	11600	20221019	-59.05	4740	20230622	0.21	8170	-41.86	20230105	4740	0.21	20230622	11600	-59.05	20221019	4740	0.21	20230622	4.40	N	378800	500	115 억	202889	N	N	N	N
43	20230622	150902	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4760	-115	5	-2.36	768142315	159285	51.32	4820	4900	4750	6330	3415	4875	4822.44	0.88	0	-8790	5098	4986	4928	4816	4758	4957	4787	115	1457	500	3410	5	1	23071031	1098	-8.95	3.65	12	0.69	-532.00	1303.00	11600	20221019	-58.97	4750	20230622	0.21	8170	-41.74	20230105	4750	0.21	20230622	11600	-58.97	20221019	4750	0.21	20230622	4.40	N	378800	500	115 억	202889	N	N	N	N
44	20230622	140518	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4830	-45	5	-0.92	490420260	101278	32.63	4820	4900	4810	6330	3415	4875	4842.32	0.88	0	2743	5098	4986	4928	4816	4758	4957	4787	115	1457	500	3410	5	1	23071031	1114	-9.08	3.71	12	0.44	-532.00	1303.00	11600	20221019	-58.36	4810	20230622	0.42	8170	-40.88	20230105	4810	0.42	20230622	11600	-58.36	20221019	4810	0.42	20230622	4.40	N	378800	500	115 억	202889	N	N	N	N
45	20230622	130331	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4860	-15	5	-0.31	420207285	86760	27.95	4820	4900	4810	6330	3415	4875	4843.33	0.88	0	4753	5098	4986	4928	4816	4758	4957	4787	115	1457	500	3410	5	1	23071031	1121	-9.14	3.73	12	0.38	-532.00	1303.00	11600	20221019	-58.10	4810	20230622	1.04	8170	-40.51	20230105	4810	1.04	20230622	11600	-58.10	20221019	4810	1.04	20230622	4.40	N	378800	500	115 억	202889	N	N	N	N
46	20230622	120417	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4870	-5	5	-0.10	346882415	71638	23.08	4820	4900	4810	6330	3415	4875	4842.16	0.88	0	5795	5098	4986	4928	4816	4758	4957	4787	115	1457	500	3410	5	1	23071031	1124	-9.15	3.74	12	0.31	-532.00	1303.00	11600	20221019	-58.02	4810	20230622	1.25	8170	-40.39	20230105	4810	1.25	20230622	11600	-58.02	20221019	4810	1.25	20230622	4.40	N	378800	500	115 억	202889	N	N	N	N
47	20230622	110900	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4845	-30	5	-0.62	292862215	60512	19.50	4820	4900	4810	6330	3415	4875	4839.74	0.88	0	6214	5098	4986	4928	4816	4758	4957	4787	115	1457	500	3410	5	1	23071031	1118	-9.11	3.72	12	0.26	-532.00	1303.00	11600	20221019	-58.23	4810	20230622	0.73	8170	-40.70	20230105	4810	0.73	20230622	11600	-58.23	20221019	4810	0.73	20230622	4.40	N	378800	500	115 억	202889	N	N	N	N
48	20230622	100138	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4845	-30	5	-0.62	184968805	38185	12.30	4820	4900	4810	6330	3415	4875	4844.02	0.88	0	2796	5098	4986	4928	4816	4758	4957	4787	115	1457	500	3410	5	1	23071031	1118	-9.11	3.72	12	0.17	-532.00	1303.00	11600	20221019	-58.23	4810	20230622	0.73	8170	-40.70	20230105	4810	0.73	20230622	11600	-58.23	20221019	4810	0.73	20230622	4.40	N	378800	500	115 억	202889	N	N	N	N
49	20230622	090846	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4850	-25	5	-0.51	54826210	11356	3.66	4820	4875	4810	6330	3415	4875	4827.95	0.88	0	1474	5098	4986	4928	4816	4758	4957	4787	115	1457	500	3410	5	1	23071031	1119	-9.12	3.72	12	0.05	-532.00	1303.00	11600	20221019	-58.19	4810	20230622	0.83	8170	-40.64	20230105	4810	0.83	20230622	11600	-58.19	20221019	4810	0.83	20230622	4.40	N	378800	500	115 억	202889	N	N	N	N
50	20230621	160659	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4875	-145	5	-2.89	1496142260	303418	125.56	5020	5040	4870	6520	3520	5020	4931.23	1.13	0	-58586	5200	5110	5040	4950	4880	5075	4915	115	1500	500	3510	5	1	23071031	1125	-9.16	3.74	12	1.32	-532.00	1303.00	11600	20221019	-57.97	4870	20230621	0.10	8170	-40.33	20230105	4870	0.10	20230621	11600	-57.97	20221019	4870	0.10	20230621	4.60	N	378800	500	115 억	261475	N	N	N	N
51	20230621	150356	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4890	-130	5	-2.59	1375018315	278592	115.29	5020	5040	4880	6520	3520	5020	4935.60	1.13	0	-57349	5200	5110	5040	4950	4880	5075	4915	115	1500	500	3510	5	1	23071031	1128	-9.19	3.75	12	1.21	-532.00	1303.00	11600	20221019	-57.84	4880	20230621	0.20	8170	-40.15	20230105	4880	0.20	20230621	11600	-57.84	20221019	4880	0.20	20230621	4.60	N	378800	500	115 억	261475	N	N	N	N
52	20230621	140511	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4925	-95	5	-1.89	1199114750	242627	100.41	5020	5040	4885	6520	3520	5020	4942.21	1.13	0	-56684	5200	5110	5040	4950	4880	5075	4915	115	1500	500	3510	5	1	23071031	1136	-9.26	3.78	12	1.05	-532.00	1303.00	11600	20221019	-57.54	4885	20230621	0.82	8170	-39.72	20230105	4885	0.82	20230621	11600	-57.54	20221019	4885	0.82	20230621	4.60	N	378800	500	115 억	261475	N	N	N	N
53	20230621	130907	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4925	-95	5	-1.89	991701700	200361	82.92	5020	5040	4885	6520	3520	5020	4949.57	1.13	0	-56133	5200	5110	5040	4950	4880	5075	4915	115	1500	500	3510	5	1	23071031	1136	-9.26	3.78	12	0.87	-532.00	1303.00	11600	20221019	-57.54	4885	20230621	0.82	8170	-39.72	20230105	4885	0.82	20230621	11600	-57.54	20221019	4885	0.82	20230621	4.60	N	378800	500	115 억	261475	N	N	N	N
54	20230621	120551	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4935	-85	5	-1.69	825698265	166700	68.99	5020	5040	4885	6520	3520	5020	4953.20	1.13	0	-35872	5200	5110	5040	4950	4880	5075	4915	115	1500	500	3510	5	1	23071031	1139	-9.28	3.79	12	0.72	-532.00	1303.00	11600	20221019	-57.46	4885	20230621	1.02	8170	-39.60	20230105	4885	1.02	20230621	11600	-57.46	20221019	4885	1.02	20230621	4.60	N	378800	500	115 억	261475	N	N	N	N
55	20230621	110159	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4970	-50	5	-1.00	708888255	143000	59.18	5020	5040	4885	6520	3520	5020	4957.26	1.13	0	-33657	5200	5110	5040	4950	4880	5075	4915	115	1500	500	3510	5	1	23071031	1147	-9.34	3.81	12	0.62	-532.00	1303.00	11600	20221019	-57.16	4885	20230621	1.74	8170	-39.17	20230105	4885	1.74	20230621	11600	-57.16	20221019	4885	1.74	20230621	4.60	N	378800	500	115 억	261475	N	N	N	N
56	20230621	100910	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	4955	-65	5	-1.29	317864560	63619	26.33	5020	5040	4950	6520	3520	5020	4996.38	1.13	0	-21145	5200	5110	5040	4950	4880	5075	4915	115	1500	500	3510	5	1	23071031	1143	-9.31	3.80	12	0.28	-532.00	1303.00	11600	20221019	-57.28	4950	20230621	0.10	8170	-39.35	20230105	4950	0.10	20230621	11600	-57.28	20221019	4950	0.10	20230621	4.60	N	378800	500	115 억	261475	N	N	N	N
57	20230621	090957	50.00	KOSDAQ		제약	N	N	N	N	50	N	5040	20	2	0.40	49240260	9797	4.05	5020	5040	5010	6520	3520	5020	5026.05	1.13	0	-128	5200	5110	5040	4950	4880	5075	4915	115	1500	500	3510	10	1	23071031	1163	-9.47	3.87	12	0.04	-532.00	1303.00	11600	20221019	-56.55	4970	20230620	1.41	8170	-38.31	20230105	4970	1.41	20230620	11600	-56.55	20221019	4970	1.41	20230620	4.60	N	378800	500	115 억	261475	N	N	N	N
58	20230620	160556	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	5020	-30	5	-0.59	1199001125	238101	108.78	5050	5130	4970	6560	3540	5050	5035.71	1.03	0	24144	5233	5141	5068	4976	4903	5105	4940	115	1510	500	3530	10	1	23071031	1158	-9.44	3.85	12	1.03	-532.00	1303.00	11600	20221019	-56.72	4970	20230620	1.01	8170	-38.56	20230105	4970	1.01	20230620	11600	-56.72	20221019	4970	1.01	20230620	4.64	N	378800	500	115 억	237331	N	N	N	N
59	20230620	150933	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	5030	-20	5	-0.40	1160338555	230406	105.26	5050	5130	4970	6560	3540	5050	5036.05	1.03	0	23711	5233	5141	5068	4976	4903	5105	4940	115	1510	500	3530	10	1	23071031	1160	-9.45	3.86	12	1.00	-532.00	1303.00	11600	20221019	-56.64	4970	20230620	1.21	8170	-38.43	20230105	4970	1.21	20230620	11600	-56.64	20221019	4970	1.21	20230620	4.64	N	378800	500	115 억	237331	N	N	N	N
60	20230620	140630	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	5060	10	2	0.20	1019404485	202376	92.46	5050	5130	4970	6560	3540	5050	5037.17	1.03	0	22887	5233	5141	5068	4976	4903	5105	4940	115	1510	500	3530	10	1	23071031	1167	-9.51	3.88	12	0.88	-532.00	1303.00	11600	20221019	-56.38	4970	20230620	1.81	8170	-38.07	20230105	4970	1.81	20230620	11600	-56.38	20221019	4970	1.81	20230620	4.64	N	378800	500	115 억	237331	N	N	N	N
61	20230620	130929	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	5040	-10	5	-0.20	957501695	190128	86.86	5050	5130	4970	6560	3540	5050	5036.07	1.03	0	23770	5233	5141	5068	4976	4903	5105	4940	115	1510	500	3530	10	1	23071031	1163	-9.47	3.87	12	0.82	-532.00	1303.00	11600	20221019	-56.55	4970	20230620	1.41	8170	-38.31	20230105	4970	1.41	20230620	11600	-56.55	20221019	4970	1.41	20230620	4.64	N	378800	500	115 억	237331	N	N	N	N
62	20230620	120553	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	5050	0	3	0.00	865822375	171907	78.54	5050	5130	4970	6560	3540	5050	5036.56	1.03	0	22344	5233	5141	5068	4976	4903	5105	4940	115	1510	500	3530	10	1	23071031	1165	-9.49	3.88	12	0.75	-532.00	1303.00	11600	20221019	-56.47	4970	20230620	1.61	8170	-38.19	20230105	4970	1.61	20230620	11600	-56.47	20221019	4970	1.61	20230620	4.64	N	378800	500	115 억	237331	N	N	N	N
63	20230620	110435	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	5080	30	2	0.59	743442035	147726	67.49	5050	5130	4970	6560	3540	5050	5032.55	1.03	0	18016	5233	5141	5068	4976	4903	5105	4940	115	1510	500	3530	10	1	23071031	1172	-9.55	3.90	12	0.64	-532.00	1303.00	11600	20221019	-56.21	4970	20230620	2.21	8170	-37.82	20230105	4970	2.21	20230620	11600	-56.21	20221019	4970	2.21	20230620	4.64	N	378800	500	115 억	237331	N	N	N	N
64	20230620	100712	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	5120	70	2	1.39	565652925	112586	51.44	5050	5130	4970	6560	3540	5050	5024.13	1.03	0	18004	5233	5141	5068	4976	4903	5105	4940	115	1510	500	3530	10	1	23071031	1181	-9.62	3.93	12	0.49	-532.00	1303.00	11600	20221019	-55.86	4970	20230620	3.02	8170	-37.33	20230105	4970	3.02	20230620	11600	-55.86	20221019	4970	3.02	20230620	4.64	N	378800	500	115 억	237331	N	N	N	N
65	20230620	090416	50.00	KOSDAQ		제약	N	N	N	N	50	N	5100	50	2	0.99	59083400	11657	5.33	5050	5130	5050	6560	3540	5050	5068.85	1.03	0	928	5233	5141	5068	4976	4903	5105	4940	115	1510	500	3530	10	1	23071031	1177	-9.59	3.91	12	0.05	-532.00	1303.00	11600	20221019	-56.03	4995	20230619	2.10	8170	-37.58	20230105	4995	2.10	20230619	11600	-56.03	20221019	4995	2.10	20230619	4.64	N	378800	500	115 억	237331	N	N	N	N
66	20230619	160826	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	5050	-110	5	-2.13	1090007120	215904	159.22	5120	5160	4995	6700	3620	5160	5048.57	1.01	0	4490	5326	5242	5196	5112	5066	5220	5090	115	1540	500	3610	10	1	23071031	1165	-9.49	3.88	12	0.94	-532.00	1303.00	11600	20221019	-56.47	4995	20230619	1.10	8170	-38.19	20230105	4995	1.10	20230619	11600	-56.47	20221019	4995	1.10	20230619	4.66	N	378800	500	115 억	232842	N	N	N	N
67	20230619	150303	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	5060	-100	5	-1.94	1051480960	208283	153.60	5120	5160	4995	6700	3620	5160	5048.33	1.01	0	2648	5326	5242	5196	5112	5066	5220	5090	115	1540	500	3610	10	1	23071031	1167	-9.51	3.88	12	0.90	-532.00	1303.00	11600	20221019	-56.38	4995	20230619	1.30	8170	-38.07	20230105	4995	1.30	20230619	11600	-56.38	20221019	4995	1.30	20230619	4.66	N	378800	500	115 억	232842	N	N	N	N
68	20230619	140906	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	5060	-100	5	-1.94	873901670	173163	127.70	5120	5160	4995	6700	3620	5160	5046.70	1.01	0	-9725	5326	5242	5196	5112	5066	5220	5090	115	1540	500	3610	10	1	23071031	1167	-9.51	3.88	12	0.75	-532.00	1303.00	11600	20221019	-56.38	4995	20230619	1.30	8170	-38.07	20230105	4995	1.30	20230619	11600	-56.38	20221019	4995	1.30	20230619	4.66	N	378800	500	115 억	232842	N	N	N	N
69	20230619	130904	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	5080	-80	5	-1.55	718540500	142372	105.00	5120	5160	4995	6700	3620	5160	5046.92	1.01	0	-12170	5326	5242	5196	5112	5066	5220	5090	115	1540	500	3610	10	1	23071031	1172	-9.55	3.90	12	0.62	-532.00	1303.00	11600	20221019	-56.21	4995	20230619	1.70	8170	-37.82	20230105	4995	1.70	20230619	11600	-56.21	20221019	4995	1.70	20230619	4.66	N	378800	500	115 억	232842	N	N	N	N
70	20230619	120819	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	5070	-90	5	-1.74	677742870	134318	99.06	5120	5160	4995	6700	3620	5160	5045.81	1.01	0	-10725	5326	5242	5196	5112	5066	5220	5090	115	1540	500	3610	10	1	23071031	1170	-9.53	3.89	12	0.58	-532.00	1303.00	11600	20221019	-56.29	4995	20230619	1.50	8170	-37.94	20230105	4995	1.50	20230619	11600	-56.29	20221019	4995	1.50	20230619	4.66	N	378800	500	115 억	232842	N	N	N	N
71	20230619	110401	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	5060	-100	5	-1.94	624924820	123864	91.35	5120	5160	4995	6700	3620	5160	5045.25	1.01	0	-9286	5326	5242	5196	5112	5066	5220	5090	115	1540	500	3610	10	1	23071031	1167	-9.51	3.88	12	0.54	-532.00	1303.00	11600	20221019	-56.38	4995	20230619	1.30	8170	-38.07	20230105	4995	1.30	20230619	11600	-56.38	20221019	4995	1.30	20230619	4.66	N	378800	500	115 억	232842	N	N	N	N
72	20230619	100512	50.00	KOSDAQ	신저가	제약	N	N	N	N	50	N	5060	-100	5	-1.94	539922940	106987	78.90	5120	5160	4995	6700	3620	5160	5046.62	1.01	0	-7249	5326	5242	5196	5112	5066	5220	5090	115	1540	500	3610	10	1	23071031	1167	-9.51	3.88	12	0.46	-532.00	1303.00	11600	20221019	-56.38	4995	20230619	1.30	8170	-38.07	20230105	4995	1.30	20230619	11600	-56.38	20221019	4995	1.30	20230619	4.66	N	378800	500	115 억	232842	N	N	N	N
73	20230619	090851	50.00	KOSDAQ		제약	N	N	N	N	50	N	5120	-40	5	-0.78	82543420	16149	11.91	5120	5160	5080	6700	3620	5160	5111.36	1.01	0	-2355	5326	5242	5196	5112	5066	5220	5090	115	1540	500	3610	10	1	23071031	1181	-9.62	3.93	12	0.07	-532.00	1303.00	11600	20221019	-55.86	5010	20230516	2.20	8170	-37.33	20230105	5010	2.20	20230516	11600	-55.86	20221019	5010	2.20	20230516	4.66	N	378800	500	115 억	232842	N	N	N	N
74	20230616	160445	50.00	KOSDAQ		제약	N	N	N	N	50	N	5160	-60	5	-1.15	697594870	134358	92.11	5220	5280	5150	6780	3660	5220	5192.02	1.05	0	-9510	5406	5312	5216	5122	5026	5360	5170	115	1560	500	3650	10	1	23071031	1190	-9.70	3.96	12	0.58	-532.00	1303.00	11600	20221019	-55.52	5010	20230516	2.99	8170	-36.84	20230105	5010	2.99	20230516	11600	-55.52	20221019	5010	2.99	20230516	4.75	N	378800	500	115 억	242352	N	N	N	N
75	20230616	150906	50.00	KOSDAQ		제약	N	N	N	N	50	N	5180	-40	5	-0.77	663289560	127715	87.55	5220	5280	5150	6780	3660	5220	5193.47	1.05	0	-8441	5406	5312	5216	5122	5026	5360	5170	115	1560	500	3650	10	1	23071031	1195	-9.74	3.98	12	0.55	-532.00	1303.00	11600	20221019	-55.34	5010	20230516	3.39	8170	-36.60	20230105	5010	3.39	20230516	11600	-55.34	20221019	5010	3.39	20230516	4.75	N	378800	500	115 억	242352	N	N	N	N
76	20230616	140832	50.00	KOSDAQ		제약	N	N	N	N	50	N	5180	-40	5	-0.77	552631030	106284	72.86	5220	5280	5160	6780	3660	5220	5199.53	1.05	0	-6293	5406	5312	5216	5122	5026	5360	5170	115	1560	500	3650	10	1	23071031	1195	-9.74	3.98	12	0.46	-532.00	1303.00	11600	20221019	-55.34	5010	20230516	3.39	8170	-36.60	20230105	5010	3.39	20230516	11600	-55.34	20221019	5010	3.39	20230516	4.75	N	378800	500	115 억	242352	N	N	N	N
77	20230616	130910	50.00	KOSDAQ		제약	N	N	N	N	50	N	5190	-30	5	-0.57	426019720	81810	56.08	5220	5280	5160	6780	3660	5220	5207.40	1.05	0	-4763	5406	5312	5216	5122	5026	5360	5170	115	1560	500	3650	10	1	23071031	1197	-9.76	3.98	12	0.35	-532.00	1303.00	11600	20221019	-55.26	5010	20230516	3.59	8170	-36.47	20230105	5010	3.59	20230516	11600	-55.26	20221019	5010	3.59	20230516	4.75	N	378800	500	115 억	242352	N	N	N	N
78	20230616	120643	50.00	KOSDAQ		제약	N	N	N	N	50	N	5180	-40	5	-0.77	336041780	64489	44.21	5220	5280	5160	6780	3660	5220	5210.81	1.05	0	-987	5406	5312	5216	5122	5026	5360	5170	115	1560	500	3650	10	1	23071031	1195	-9.74	3.98	12	0.28	-532.00	1303.00	11600	20221019	-55.34	5010	20230516	3.39	8170	-36.60	20230105	5010	3.39	20230516	11600	-55.34	20221019	5010	3.39	20230516	4.75	N	378800	500	115 억	242352	N	N	N	N
79	20230616	111020	50.00	KOSDAQ		제약	N	N	N	N	50	N	5220	0	3	0.00	248196100	47574	32.61	5220	5280	5160	6780	3660	5220	5217.04	1.05	0	1436	5406	5312	5216	5122	5026	5360	5170	115	1560	500	3650	10	1	23071031	1204	-9.81	4.01	12	0.21	-532.00	1303.00	11600	20221019	-55.00	5010	20230516	4.19	8170	-36.11	20230105	5010	4.19	20230516	11600	-55.00	20221019	5010	4.19	20230516	4.75	N	378800	500	115 억	242352	N	N	N	N
80	20230616	100311	50.00	KOSDAQ		제약	N	N	N	N	50	N	5220	0	3	0.00	164682040	31538	21.62	5220	5280	5160	6780	3660	5220	5221.71	1.05	0	5223	5406	5312	5216	5122	5026	5360	5170	115	1560	500	3650	10	1	23071031	1204	-9.81	4.01	12	0.14	-532.00	1303.00	11600	20221019	-55.00	5010	20230516	4.19	8170	-36.11	20230105	5010	4.19	20230516	11600	-55.00	20221019	5010	4.19	20230516	4.75	N	378800	500	115 억	242352	N	N	N	N
81	20230616	090758	50.00	KOSDAQ		제약	N	N	N	N	50	N	5200	-20	5	-0.38	44443940	8569	5.87	5220	5250	5160	6780	3660	5220	5185.80	1.05	0	1759	5406	5312	5216	5122	5026	5360	5170	115	1560	500	3650	10	1	23071031	1200	-9.77	3.99	12	0.04	-532.00	1303.00	11600	20221019	-55.17	5010	20230516	3.79	8170	-36.35	20230105	5010	3.79	20230516	11600	-55.17	20221019	5010	3.79	20230516	4.75	N	378800	500	115 억	242352	N	N	N	N
82	20230615	150728	50.00	KOSDAQ		제약	N	N	N	N	50	N	5190	-10	5	-0.19	717528130	138021	82.18	5160	5310	5120	6760	3640	5200	5198.69	1.07	0	-3501	5340	5270	5210	5140	5080	5305	5175	115	1560	500	3640	10	1	23071031	1197	-9.76	3.98	12	0.60	-532.00	1303.00	11600	20221019	-55.26	5010	20230516	3.59	8170	-36.47	20230105	5010	3.59	20230516	11600	-55.26	20221019	5010	3.59	20230516	4.60	N	378800	500	115 억	247165	N	N	N	N
83	20230615	140213	50.00	KOSDAQ		제약	N	N	N	N	50	N	5190	-10	5	-0.19	508284790	97743	58.20	5160	5310	5120	6760	3640	5200	5200.22	1.07	0	-5137	5340	5270	5210	5140	5080	5305	5175	115	1560	500	3640	10	1	23071031	1197	-9.76	3.98	12	0.42	-532.00	1303.00	11600	20221019	-55.26	5010	20230516	3.59	8170	-36.47	20230105	5010	3.59	20230516	11600	-55.26	20221019	5010	3.59	20230516	4.60	N	378800	500	115 억	247165	N	N	N	N
84	20230615	130705	50.00	KOSDAQ		제약	N	N	N	N	50	N	5230	30	2	0.58	373565030	71768	42.73	5160	5310	5120	6760	3640	5200	5205.18	1.07	0	-4459	5340	5270	5210	5140	5080	5305	5175	115	1560	500	3640	10	1	23071031	1207	-9.83	4.01	12	0.31	-532.00	1303.00	11600	20221019	-54.91	5010	20230516	4.39	8170	-35.99	20230105	5010	4.39	20230516	11600	-54.91	20221019	5010	4.39	20230516	4.60	N	378800	500	115 억	247165	N	N	N	N
85	20230615	120146	50.00	KOSDAQ		제약	N	N	N	N	50	N	5200	0	3	0.00	350561450	67348	40.10	5160	5310	5120	6760	3640	5200	5205.22	1.07	0	-3490	5340	5270	5210	5140	5080	5305	5175	115	1560	500	3640	10	1	23071031	1200	-9.77	3.99	12	0.29	-532.00	1303.00	11600	20221019	-55.17	5010	20230516	3.79	8170	-36.35	20230105	5010	3.79	20230516	11600	-55.17	20221019	5010	3.79	20230516	4.60	N	378800	500	115 억	247165	N	N	N	N
86	20230615	110815	50.00	KOSDAQ		제약	N	N	N	N	50	N	5190	-10	5	-0.19	261843130	50126	29.84	5160	5310	5150	6760	3640	5200	5223.70	1.07	0	-1764	5340	5270	5210	5140	5080	5305	5175	115	1560	500	3640	10	1	23071031	1197	-9.76	3.98	12	0.22	-532.00	1303.00	11600	20221019	-55.26	5010	20230516	3.59	8170	-36.47	20230105	5010	3.59	20230516	11600	-55.26	20221019	5010	3.59	20230516	4.60	N	378800	500	115 억	247165	N	N	N	N
87	20230611	184603	50.00	KOSDAQ		제약	N	N	N	N	50	N	5450	40	2	0.74	525033180	96516	86.79	5360	5490	5360	7030	3790	5410	5439.63	1.14	6399	7146	5530	5470	5430	5370	5330	5450	5350	115	1620	500	3780	10	1	23071031	1257	-10.24	4.18	12	0.42	-532.00	1303.00	11600	20221019	-53.02	5010	20230516	8.78	8170	-33.29	20230105	5010	8.78	20230516	11600	-53.02	20221019	5010	8.78	20230516	4.54	N	378800	500	115 억	262634	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History