KissMeData/331920/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	161041	57	100.00	KOSDAQ		제약	N	N	N	N	N	4930	-60	5	-1.20	511726625	103813	60.14	5060	5140	4820	6480	3495	4990	4929.30	0.80	0	-1609	5526	5257	5091	4822	4656	5175	4740	41	1492	500	3090	5	1	8164148	402	-8.38	2.17	12	1.27	-588.00	2277.00	12150	20220819	-59.42	4360	20230623	13.07	7760	-36.47	20230215	4360	13.07	20230623	12150	-59.42	20220819	4360	13.07	20230623	1.40	N	331920	500	40 억	64931	N	N	N	N
3	20230630	151044	57	100.00	KOSDAQ		제약	N	N	N	N	N	4870	-120	5	-2.40	482263095	97816	56.67	5060	5140	4820	6480	3495	4990	4930.31	0.80	0	-2038	5526	5257	5091	4822	4656	5175	4740	41	1492	500	3090	5	1	8164148	398	-8.28	2.14	12	1.20	-588.00	2277.00	12150	20220819	-59.92	4360	20230623	11.70	7760	-37.24	20230215	4360	11.70	20230623	12150	-59.92	20220819	4360	11.70	20230623	1.40	N	331920	500	40 억	64931	N	N	N	N
4	20230630	141043	57	100.00	KOSDAQ		제약	N	N	N	N	N	4860	-130	5	-2.61	406257215	82284	47.67	5060	5140	4820	6480	3495	4990	4937.26	0.80	0	-4388	5526	5257	5091	4822	4656	5175	4740	41	1492	500	3090	5	1	8164148	397	-8.27	2.13	12	1.01	-588.00	2277.00	12150	20220819	-60.00	4360	20230623	11.47	7760	-37.37	20230215	4360	11.47	20230623	12150	-60.00	20220819	4360	11.47	20230623	1.40	N	331920	500	40 억	64931	N	N	N	N
5	20230630	131041	57	100.00	KOSDAQ		제약	N	N	N	N	N	4900	-90	5	-1.80	374063605	75679	43.84	5060	5140	4820	6480	3495	4990	4942.77	0.80	0	-2535	5526	5257	5091	4822	4656	5175	4740	41	1492	500	3090	5	1	8164148	400	-8.33	2.15	12	0.93	-588.00	2277.00	12150	20220819	-59.67	4360	20230623	12.39	7760	-36.86	20230215	4360	12.39	20230623	12150	-59.67	20220819	4360	12.39	20230623	1.40	N	331920	500	40 억	64931	N	N	N	N
6	20230630	121039	57	100.00	KOSDAQ		제약	N	N	N	N	N	4860	-130	5	-2.61	332535075	67137	38.89	5060	5140	4835	6480	3495	4990	4953.08	0.80	0	-3271	5526	5257	5091	4822	4656	5175	4740	41	1492	500	3090	5	1	8164148	397	-8.27	2.13	12	0.82	-588.00	2277.00	12150	20220819	-60.00	4360	20230623	11.47	7760	-37.37	20230215	4360	11.47	20230623	12150	-60.00	20220819	4360	11.47	20230623	1.40	N	331920	500	40 억	64931	N	N	N	N
7	20230630	111034	57	100.00	KOSDAQ		제약	N	N	N	N	N	4950	-40	5	-0.80	194833395	38871	22.52	5060	5140	4940	6480	3495	4990	5012.31	0.80	0	-6734	5526	5257	5091	4822	4656	5175	4740	41	1492	500	3090	5	1	8164148	404	-8.42	2.17	12	0.48	-588.00	2277.00	12150	20220819	-59.26	4360	20230623	13.53	7760	-36.21	20230215	4360	13.53	20230623	12150	-59.26	20220819	4360	13.53	20230623	1.40	N	331920	500	40 억	64931	N	N	N	N
8	20230630	101042	57	100.00	KOSDAQ		제약	N	N	N	N	N	4975	-15	5	-0.30	163520290	32571	18.87	5060	5140	4940	6480	3495	4990	5020.43	0.80	0	-5604	5526	5257	5091	4822	4656	5175	4740	41	1492	500	3090	5	1	8164148	406	-8.46	2.18	12	0.40	-588.00	2277.00	12150	20220819	-59.05	4360	20230623	14.11	7760	-35.89	20230215	4360	14.11	20230623	12150	-59.05	20220819	4360	14.11	20230623	1.40	N	331920	500	40 억	64931	N	N	N	N
9	20230630	091042	57	100.00	KOSDAQ		제약	N	N	N	N	N	5090	100	2	2.00	71688540	14129	8.19	5060	5140	5010	6480	3495	4990	5073.86	0.80	0	-2823	5526	5257	5091	4822	4656	5175	4740	41	1492	500	3090	10	1	8164148	416	-8.66	2.24	12	0.17	-588.00	2277.00	12150	20220819	-58.11	4360	20230623	16.74	7760	-34.41	20230215	4360	16.74	20230623	12150	-58.11	20220819	4360	16.74	20230623	1.40	N	331920	500	40 억	64931	N	N	N	N
10	20230629	161035	57	100.00	KOSDAQ		제약	N	N	N	N	N	4990	-380	5	-7.08	871059435	170212	23.43	5270	5360	4925	6980	3760	5370	5117.42	0.80	0	1247	5983	5676	5223	4916	4463	5830	5070	41	1610	500	3320	5	1	8164148	407	-8.49	2.19	12	2.08	-588.00	2277.00	12150	20220819	-58.93	4360	20230623	14.45	7760	-35.70	20230215	4360	14.45	20230623	12150	-58.93	20220819	4360	14.45	20230623	1.41	N	331920	500	40 억	65549	N	N	N	N
11	20230629	151036	57	100.00	KOSDAQ		제약	N	N	N	N	N	5020	-350	5	-6.52	836786905	163351	22.49	5270	5360	4925	6980	3760	5370	5122.26	0.80	0	744	5983	5676	5223	4916	4463	5830	5070	41	1610	500	3320	10	1	8164148	410	-8.54	2.20	12	2.00	-588.00	2277.00	12150	20220819	-58.68	4360	20230623	15.14	7760	-35.31	20230215	4360	15.14	20230623	12150	-58.68	20220819	4360	15.14	20230623	1.41	N	331920	500	40 억	65549	N	N	N	N
12	20230629	141035	57	100.00	KOSDAQ		제약	N	N	N	N	N	5070	-300	5	-5.59	642764580	124561	17.15	5270	5360	5060	6980	3760	5370	5159.83	0.80	0	-721	5983	5676	5223	4916	4463	5830	5070	41	1610	500	3320	10	1	8164148	414	-8.62	2.23	12	1.53	-588.00	2277.00	12150	20220819	-58.27	4360	20230623	16.28	7760	-34.66	20230215	4360	16.28	20230623	12150	-58.27	20220819	4360	16.28	20230623	1.41	N	331920	500	40 억	65549	N	N	N	N
13	20230629	131032	57	100.00	KOSDAQ		제약	N	N	N	N	N	5120	-250	5	-4.66	591218420	114432	15.75	5270	5360	5060	6980	3760	5370	5166.11	0.80	0	1832	5983	5676	5223	4916	4463	5830	5070	41	1610	500	3320	10	1	8164148	418	-8.71	2.25	12	1.40	-588.00	2277.00	12150	20220819	-57.86	4360	20230623	17.43	7760	-34.02	20230215	4360	17.43	20230623	12150	-57.86	20220819	4360	17.43	20230623	1.41	N	331920	500	40 억	65549	N	N	N	N
14	20230629	121037	57	100.00	KOSDAQ		제약	N	N	N	N	N	5130	-240	5	-4.47	522496620	100933	13.90	5270	5360	5090	6980	3760	5370	5176.20	0.80	0	1861	5983	5676	5223	4916	4463	5830	5070	41	1610	500	3320	10	1	8164148	419	-8.72	2.25	12	1.24	-588.00	2277.00	12150	20220819	-57.78	4360	20230623	17.66	7760	-33.89	20230215	4360	17.66	20230623	12150	-57.78	20220819	4360	17.66	20230623	1.41	N	331920	500	40 억	65549	N	N	N	N
15	20230629	111038	57	100.00	KOSDAQ		제약	N	N	N	N	N	5140	-230	5	-4.28	441026830	85041	11.71	5270	5360	5110	6980	3760	5370	5185.52	0.80	0	2355	5983	5676	5223	4916	4463	5830	5070	41	1610	500	3320	10	1	8164148	420	-8.74	2.26	12	1.04	-588.00	2277.00	12150	20220819	-57.70	4360	20230623	17.89	7760	-33.76	20230215	4360	17.89	20230623	12150	-57.70	20220819	4360	17.89	20230623	1.41	N	331920	500	40 억	65549	N	N	N	N
16	20230629	101040	57	100.00	KOSDAQ		제약	N	N	N	N	N	5140	-230	5	-4.28	370127610	71315	9.82	5270	5360	5110	6980	3760	5370	5189.42	0.80	0	2984	5983	5676	5223	4916	4463	5830	5070	41	1610	500	3320	10	1	8164148	420	-8.74	2.26	12	0.87	-588.00	2277.00	12150	20220819	-57.70	4360	20230623	17.89	7760	-33.76	20230215	4360	17.89	20230623	12150	-57.70	20220819	4360	17.89	20230623	1.41	N	331920	500	40 억	65549	N	N	N	N
17	20230629	090935	57	100.00	KOSDAQ		제약	N	N	N	N	N	5230	-140	5	-2.61	114455920	21819	3.00	5270	5360	5170	6980	3760	5370	5244.29	0.80	0	1649	5983	5676	5223	4916	4463	5830	5070	41	1610	500	3320	10	1	8164148	427	-8.89	2.30	12	0.27	-588.00	2277.00	12150	20220819	-56.95	4360	20230623	19.95	7760	-32.60	20230215	4360	19.95	20230623	12150	-56.95	20220819	4360	19.95	20230623	1.41	N	331920	500	40 억	65549	N	N	N	N
18	20230628	161023	57	100.00	KOSDAQ		제약	N	N	N	N	N	5370	530	2	10.95	3748829155	716534	452.87	4850	5530	4770	6290	3390	4840	5230.79	0.36	0	36063	5106	4972	4861	4727	4616	4917	4672	41	1450	500	3000	10	1	8164148	438	-9.13	2.36	12	8.78	-588.00	2277.00	12150	20220819	-55.80	4360	20230623	23.17	7760	-30.80	20230215	4360	23.17	20230623	12150	-55.80	20220819	4360	23.17	20230623	1.21	N	331920	500	40 억	29661	N	N	N	N
19	20230628	151030	57	100.00	KOSDAQ		제약	N	N	N	N	N	5240	400	2	8.26	3458200565	661912	418.35	4850	5530	4770	6290	3390	4840	5224.56	0.36	0	24095	5106	4972	4861	4727	4616	4917	4672	41	1450	500	3000	10	1	8164148	428	-8.91	2.30	12	8.11	-588.00	2277.00	12150	20220819	-56.87	4360	20230623	20.18	7760	-32.47	20230215	4360	20.18	20230623	12150	-56.87	20220819	4360	20.18	20230623	1.21	N	331920	500	40 억	29661	N	N	N	N
20	20230628	141029	57	100.00	KOSDAQ		제약	N	N	N	N	N	5060	220	2	4.55	1262214075	250234	158.15	4850	5180	4770	6290	3390	4840	5044.13	0.36	0	22666	5106	4972	4861	4727	4616	4917	4672	41	1450	500	3000	10	1	8164148	413	-8.61	2.22	12	3.07	-588.00	2277.00	12150	20220819	-58.35	4360	20230623	16.06	7760	-34.79	20230215	4360	16.06	20230623	12150	-58.35	20220819	4360	16.06	20230623	1.21	N	331920	500	40 억	29661	N	N	N	N
21	20230628	131029	57	100.00	KOSDAQ		제약	N	N	N	N	N	5040	200	2	4.13	1212367015	240357	151.91	4850	5180	4770	6290	3390	4840	5044.03	0.36	0	20648	5106	4972	4861	4727	4616	4917	4672	41	1450	500	3000	10	1	8164148	411	-8.57	2.21	12	2.94	-588.00	2277.00	12150	20220819	-58.52	4360	20230623	15.60	7760	-35.05	20230215	4360	15.60	20230623	12150	-58.52	20220819	4360	15.60	20230623	1.21	N	331920	500	40 억	29661	N	N	N	N
22	20230628	121041	57	100.00	KOSDAQ		제약	N	N	N	N	N	5070	230	2	4.75	1148919615	227788	143.97	4850	5180	4770	6290	3390	4840	5043.81	0.36	0	20879	5106	4972	4861	4727	4616	4917	4672	41	1450	500	3000	10	1	8164148	414	-8.62	2.23	12	2.79	-588.00	2277.00	12150	20220819	-58.27	4360	20230623	16.28	7760	-34.66	20230215	4360	16.28	20230623	12150	-58.27	20220819	4360	16.28	20230623	1.21	N	331920	500	40 억	29661	N	N	N	N
23	20230628	111036	57	100.00	KOSDAQ		제약	N	N	N	N	N	5030	190	2	3.93	1037095585	205626	129.96	4850	5180	4770	6290	3390	4840	5043.60	0.36	0	20173	5106	4972	4861	4727	4616	4917	4672	41	1450	500	3000	10	1	8164148	411	-8.55	2.21	12	2.52	-588.00	2277.00	12150	20220819	-58.60	4360	20230623	15.37	7760	-35.18	20230215	4360	15.37	20230623	12150	-58.60	20220819	4360	15.37	20230623	1.21	N	331920	500	40 억	29661	N	N	N	N
24	20230628	101036	57	100.00	KOSDAQ		제약	N	N	N	N	N	5010	170	2	3.51	388102465	78631	49.70	4850	5080	4770	6290	3390	4840	4935.74	0.36	0	7553	5106	4972	4861	4727	4616	4917	4672	41	1450	500	3000	10	1	8164148	409	-8.52	2.20	12	0.96	-588.00	2277.00	12150	20220819	-58.77	4360	20230623	14.91	7760	-35.44	20230215	4360	14.91	20230623	12150	-58.77	20220819	4360	14.91	20230623	1.21	N	331920	500	40 억	29661	N	N	N	N
25	20230628	091032	57	100.00	KOSDAQ		제약	N	N	N	N	N	4820	-20	5	-0.41	74601125	15464	9.77	4850	4850	4770	6290	3390	4840	4824.18	0.36	0	-1040	5106	4972	4861	4727	4616	4917	4672	41	1450	500	3000	5	1	8164148	394	-8.20	2.12	12	0.19	-588.00	2277.00	12150	20220819	-60.33	4360	20230623	10.55	7760	-37.89	20230215	4360	10.55	20230623	12150	-60.33	20220819	4360	10.55	20230623	1.21	N	331920	500	40 억	29661	N	N	N	N
26	20230627	161031	57	100.00	KOSDAQ		제약	N	N	N	N	N	4840	0	3	0.00	760461880	156740	5.72	4990	4995	4750	6290	3390	4840	4851.77	0.25	0	8431	6300	5570	5020	4290	3740	5935	4655	41	1450	500	3000	5	1	8164148	395	-8.23	2.13	12	1.92	-588.00	2277.00	12150	20220819	-60.16	4360	20230623	11.01	7760	-37.63	20230215	4360	11.01	20230623	12150	-60.16	20220819	4360	11.01	20230623	1.19	N	331920	500	40 억	20581	N	N	N	N
27	20230627	151041	57	100.00	KOSDAQ		제약	N	N	N	N	N	4820	-20	5	-0.41	741073005	152722	5.58	4990	4995	4750	6290	3390	4840	4852.43	0.25	0	8431	6300	5570	5020	4290	3740	5935	4655	41	1450	500	3000	5	1	8164148	394	-8.20	2.12	12	1.87	-588.00	2277.00	12150	20220819	-60.33	4360	20230623	10.55	7760	-37.89	20230215	4360	10.55	20230623	12150	-60.33	20220819	4360	10.55	20230623	1.19	N	331920	500	40 억	20581	N	N	N	N
28	20230627	141050	57	100.00	KOSDAQ		제약	N	N	N	N	N	4760	-80	5	-1.65	689422095	141891	5.18	4990	4995	4755	6290	3390	4840	4858.81	0.25	0	6923	6300	5570	5020	4290	3740	5935	4655	41	1450	500	3000	5	1	8164148	389	-8.10	2.09	12	1.74	-588.00	2277.00	12150	20220819	-60.82	4360	20230623	9.17	7760	-38.66	20230215	4360	9.17	20230623	12150	-60.82	20220819	4360	9.17	20230623	1.19	N	331920	500	40 억	20581	N	N	N	N
29	20230627	131046	57	100.00	KOSDAQ		제약	N	N	N	N	N	4765	-75	5	-1.55	666115380	136998	5.00	4990	4995	4755	6290	3390	4840	4862.23	0.25	0	6281	6300	5570	5020	4290	3740	5935	4655	41	1450	500	3000	5	1	8164148	389	-8.10	2.09	12	1.68	-588.00	2277.00	12150	20220819	-60.78	4360	20230623	9.29	7760	-38.60	20230215	4360	9.29	20230623	12150	-60.78	20220819	4360	9.29	20230623	1.19	N	331920	500	40 억	20581	N	N	N	N
30	20230627	121047	57	100.00	KOSDAQ		제약	N	N	N	N	N	4800	-40	5	-0.83	566671730	116208	4.24	4990	4995	4800	6290	3390	4840	4876.36	0.25	0	4016	6300	5570	5020	4290	3740	5935	4655	41	1450	500	3000	5	1	8164148	392	-8.16	2.11	12	1.42	-588.00	2277.00	12150	20220819	-60.49	4360	20230623	10.09	7760	-38.14	20230215	4360	10.09	20230623	12150	-60.49	20220819	4360	10.09	20230623	1.19	N	331920	500	40 억	20581	N	N	N	N
31	20230627	111058	57	100.00	KOSDAQ		제약	N	N	N	N	N	4845	5	2	0.10	499048785	102148	3.73	4990	4995	4805	6290	3390	4840	4885.55	0.25	0	3981	6300	5570	5020	4290	3740	5935	4655	41	1450	500	3000	5	1	8164148	396	-8.24	2.13	12	1.25	-588.00	2277.00	12150	20220819	-60.12	4360	20230623	11.12	7760	-37.56	20230215	4360	11.12	20230623	12150	-60.12	20220819	4360	11.12	20230623	1.19	N	331920	500	40 억	20581	N	N	N	N
32	20230627	101025	57	100.00	KOSDAQ		제약	N	N	N	N	N	4870	30	2	0.62	409069250	83522	3.05	4990	4995	4810	6290	3390	4840	4897.74	0.25	0	2106	6300	5570	5020	4290	3740	5935	4655	41	1450	500	3000	5	1	8164148	398	-8.28	2.14	12	1.02	-588.00	2277.00	12150	20220819	-59.92	4360	20230623	11.70	7760	-37.24	20230215	4360	11.70	20230623	12150	-59.92	20220819	4360	11.70	20230623	1.19	N	331920	500	40 억	20581	N	N	N	N
33	20230627	091031	57	100.00	KOSDAQ		제약	N	N	N	N	N	4820	-20	5	-0.41	290418955	59010	2.15	4990	4995	4810	6290	3390	4840	4921.52	0.25	0	339	6300	5570	5020	4290	3740	5935	4655	41	1450	500	3000	5	1	8164148	394	-8.20	2.12	12	0.72	-588.00	2277.00	12150	20220819	-60.33	4360	20230623	10.55	7760	-37.89	20230215	4360	10.55	20230623	12150	-60.33	20220819	4360	10.55	20230623	1.19	N	331920	500	40 억	20581	N	N	N	N
34	20230626	161031	57	100.00	KOSDAQ		제약	N	N	N	N	N	4840	395	2	8.89	14623060475	2733906	11885.51	4480	5750	4470	5770	3115	4445	5349.29	0.63	0	-30958	4575	4510	4435	4370	4295	4542	4402	41	1327	500	2750	5	1	8164148	395	-8.23	2.13	12	33.49	-588.00	2277.00	12150	20220819	-60.16	4360	20230623	11.01	7760	-37.63	20230215	4360	11.01	20230623	12150	-60.16	20220819	4360	11.01	20230623	1.16	N	331920	500	40 억	51840	N	N	N	N
35	20230626	151037	57	100.00	KOSDAQ		제약	N	N	N	N	N	4875	430	2	9.67	14458318680	2699982	11738.03	4480	5750	4470	5770	3115	4445	5354.97	0.63	0	-31769	4575	4510	4435	4370	4295	4542	4402	41	1327	500	2750	5	1	8164148	398	-8.29	2.14	12	33.07	-588.00	2277.00	12150	20220819	-59.88	4360	20230623	11.81	7760	-37.18	20230215	4360	11.81	20230623	12150	-59.88	20220819	4360	11.81	20230623	1.16	N	331920	500	40 억	51840	N	N	N	N
36	20230626	141035	57	100.00	KOSDAQ		제약	N	N	N	N	N	4870	425	2	9.56	13875611465	2581216	11221.70	4480	5750	4470	5770	3115	4445	5375.61	0.63	0	-33224	4575	4510	4435	4370	4295	4542	4402	41	1327	500	2750	5	1	8164148	398	-8.28	2.14	12	31.62	-588.00	2277.00	12150	20220819	-59.92	4360	20230623	11.70	7760	-37.24	20230215	4360	11.70	20230623	12150	-59.92	20220819	4360	11.70	20230623	1.16	N	331920	500	40 억	51840	N	N	N	N
37	20230626	121031	57	100.00	KOSDAQ		제약	N	N	N	N	N	4985	540	2	12.15	13372186265	2479357	10778.88	4480	5750	4470	5770	3115	4445	5393.41	0.63	0	-32945	4575	4510	4435	4370	4295	4542	4402	41	1327	500	2750	5	1	8164148	407	-8.48	2.19	12	30.37	-588.00	2277.00	12150	20220819	-58.97	4360	20230623	14.33	7760	-35.76	20230215	4360	14.33	20230623	12150	-58.97	20220819	4360	14.33	20230623	1.16	N	331920	500	40 억	51840	N	N	N	N
38	20230626	111030	57	100.00	KOSDAQ		제약	N	N	N	N	N	4940	495	2	11.14	12698157330	2344127	10190.97	4480	5750	4470	5770	3115	4445	5417.01	0.63	0	-30944	4575	4510	4435	4370	4295	4542	4402	41	1327	500	2750	5	1	8164148	403	-8.40	2.17	12	28.71	-588.00	2277.00	12150	20220819	-59.34	4360	20230623	13.30	7760	-36.34	20230215	4360	13.30	20230623	12150	-59.34	20220819	4360	13.30	20230623	1.16	N	331920	500	40 억	51840	N	N	N	N
39	20230626	101028	57	100.00	KOSDAQ		제약	N	N	N	N	N	5070	625	2	14.06	11454015560	2095978	9112.16	4480	5750	4470	5770	3115	4445	5464.76	0.63	0	-26993	4575	4510	4435	4370	4295	4542	4402	41	1327	500	2750	10	1	8164148	414	-8.62	2.23	12	25.67	-588.00	2277.00	12150	20220819	-58.27	4360	20230623	16.28	7760	-34.66	20230215	4360	16.28	20230623	12150	-58.27	20220819	4360	16.28	20230623	1.16	N	331920	500	40 억	51840	N	N	N	N
40	20230626	091033	57	100.00	KOSDAQ		제약	N	N	N	N	N	5420	975	2	21.93	604559485	118388	514.69	4480	5420	4470	5770	3115	4445	5106.59	0.63	0	-2543	4575	4510	4435	4370	4295	4542	4402	41	1327	500	2750	10	1	8164148	442	-9.22	2.38	12	1.45	-588.00	2277.00	12150	20220819	-55.39	4360	20230623	24.31	7760	-30.15	20230215	4360	24.31	20230623	12150	-55.39	20220819	4360	24.31	20230623	1.16	N	331920	500	40 억	51840	Y	N	N	N
41	20230623	185336	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4445	15	2	0.34	101702130	23002	53.54	4430	4500	4360	5750	3105	4430	4421.11	0.63	-4269	-4014	4626	4527	4471	4372	4316	4500	4345	41	1322	500	2740	5	1	8164148	363	-7.56	1.95	12	0.28	-588.00	2277.00	12150	20220819	-63.42	4360	20230623	1.95	7760	-42.72	20230215	4360	1.95	20230623	12150	-63.42	20220819	4360	1.95	20230623	1.13	N	331920	500	40 억	51840	N	N	N	N
42	20230623	140832	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4415	-15	5	-0.34	65612980	14817	34.49	4430	4500	4390	5750	3105	4430	4428.22	0.69	0	-3491	4626	4527	4471	4372	4316	4500	4345	41	1322	500	2740	5	1	8164148	360	-7.51	1.94	12	0.18	-588.00	2277.00	12150	20220819	-63.66	4390	20230623	0.57	7760	-43.11	20230215	4390	0.57	20230623	12150	-63.66	20220819	4390	0.57	20230623	1.13	N	331920	500	40 억	56109	N	N	N	N
43	20230622	160508	57	100.00	KOSDAQ		제약	N	N	N	N	N	4430	-55	5	-1.23	189287130	42370	154.13	4450	4570	4415	5830	3140	4485	4468.00	0.69	0	-180	4668	4576	4528	4436	4388	4552	4412	41	1345	500	2780	5	1	8164148	362	-7.53	1.95	12	0.52	-588.00	2277.00	12150	20220819	-63.54	4400	20230516	0.68	7760	-42.91	20230215	4400	0.68	20230516	12150	-63.54	20220819	4400	0.68	20230516	1.08	N	331920	500	40 억	56221	N	N	N	N
44	20230622	150523	57	100.00	KOSDAQ		제약	N	N	N	N	N	4455	-30	5	-0.67	171688725	38407	139.71	4450	4570	4415	5830	3140	4485	4470.25	0.69	0	2341	4668	4576	4528	4436	4388	4552	4412	41	1345	500	2780	5	1	8164148	364	-7.58	1.96	12	0.47	-588.00	2277.00	12150	20220819	-63.33	4400	20230516	1.25	7760	-42.59	20230215	4400	1.25	20230516	12150	-63.33	20220819	4400	1.25	20230516	1.08	N	331920	500	40 억	56221	N	N	N	N
45	20230622	140149	57	100.00	KOSDAQ		제약	N	N	N	N	N	4465	-20	5	-0.45	168034115	37591	136.74	4450	4570	4415	5830	3140	4485	4470.06	0.69	0	2790	4668	4576	4528	4436	4388	4552	4412	41	1345	500	2780	5	1	8164148	365	-7.59	1.96	12	0.46	-588.00	2277.00	12150	20220819	-63.25	4400	20230516	1.48	7760	-42.46	20230215	4400	1.48	20230516	12150	-63.25	20220819	4400	1.48	20230516	1.08	N	331920	500	40 억	56221	N	N	N	N
46	20230622	130323	57	100.00	KOSDAQ		제약	N	N	N	N	N	4535	50	2	1.11	71724495	16053	58.40	4450	4570	4415	5830	3140	4485	4467.98	0.69	0	-64	4668	4576	4528	4436	4388	4552	4412	41	1345	500	2780	5	1	8164148	370	-7.71	1.99	12	0.20	-588.00	2277.00	12150	20220819	-62.67	4400	20230516	3.07	7760	-41.56	20230215	4400	3.07	20230516	12150	-62.67	20220819	4400	3.07	20230516	1.08	N	331920	500	40 억	56221	N	N	N	N
47	20230622	120929	57	100.00	KOSDAQ		제약	N	N	N	N	N	4485	0	3	0.00	59337060	13314	48.43	4450	4485	4415	5830	3140	4485	4456.74	0.69	0	307	4668	4576	4528	4436	4388	4552	4412	41	1345	500	2780	5	1	8164148	366	-7.63	1.97	12	0.16	-588.00	2277.00	12150	20220819	-63.09	4400	20230516	1.93	7760	-42.20	20230215	4400	1.93	20230516	12150	-63.09	20220819	4400	1.93	20230516	1.08	N	331920	500	40 억	56221	N	N	N	N
48	20230622	110656	57	100.00	KOSDAQ		제약	N	N	N	N	N	4460	-25	5	-0.56	35811235	8045	29.27	4450	4485	4415	5830	3140	4485	4451.37	0.69	0	-128	4668	4576	4528	4436	4388	4552	4412	41	1345	500	2780	5	1	8164148	364	-7.59	1.96	12	0.10	-588.00	2277.00	12150	20220819	-63.29	4400	20230516	1.36	7760	-42.53	20230215	4400	1.36	20230516	12150	-63.29	20220819	4400	1.36	20230516	1.08	N	331920	500	40 억	56221	N	N	N	N
49	20230622	100438	57	100.00	KOSDAQ		제약	N	N	N	N	N	4470	-15	5	-0.33	29229810	6569	23.90	4450	4485	4415	5830	3140	4485	4449.66	0.69	0	-128	4668	4576	4528	4436	4388	4552	4412	41	1345	500	2780	5	1	8164148	365	-7.60	1.96	12	0.08	-588.00	2277.00	12150	20220819	-63.21	4400	20230516	1.59	7760	-42.40	20230215	4400	1.59	20230516	12150	-63.21	20220819	4400	1.59	20230516	1.08	N	331920	500	40 억	56221	N	N	N	N
50	20230622	090757	57	100.00	KOSDAQ		제약	N	N	N	N	N	4435	-50	5	-1.11	8710765	1960	7.13	4450	4475	4425	5830	3140	4485	4444.27	0.69	0	-281	4668	4576	4528	4436	4388	4552	4412	41	1345	500	2780	5	1	8164148	362	-7.54	1.95	12	0.02	-588.00	2277.00	12150	20220819	-63.50	4400	20230516	0.80	7760	-42.85	20230215	4400	0.80	20230516	12150	-63.50	20220819	4400	0.80	20230516	1.08	N	331920	500	40 억	56221	N	N	N	N
51	20230621	160207	57	100.00	KOSDAQ		제약	N	N	N	N	N	4485	-105	5	-2.29	124491580	27450	160.60	4590	4620	4480	5960	3215	4590	4535.21	0.74	0	-4396	4683	4636	4613	4566	4543	4625	4555	41	1372	500	2840	5	1	8164148	366	-7.63	1.97	12	0.34	-588.00	2277.00	12150	20220819	-63.09	4400	20230516	1.93	7760	-42.20	20230215	4400	1.93	20230516	12150	-63.09	20220819	4400	1.93	20230516	1.08	N	331920	500	40 억	60428	N	N	N	N
52	20230621	150807	57	100.00	KOSDAQ		제약	N	N	N	N	N	4505	-85	5	-1.85	120926350	26655	155.95	4590	4620	4480	5960	3215	4590	4536.72	0.74	0	-4322	4683	4636	4613	4566	4543	4625	4555	41	1372	500	2840	5	1	8164148	368	-7.66	1.98	12	0.33	-588.00	2277.00	12150	20220819	-62.92	4400	20230516	2.39	7760	-41.95	20230215	4400	2.39	20230516	12150	-62.92	20220819	4400	2.39	20230516	1.08	N	331920	500	40 억	60428	N	N	N	N
53	20230621	140535	57	100.00	KOSDAQ		제약	N	N	N	N	N	4515	-75	5	-1.63	101955380	22430	131.23	4590	4620	4490	5960	3215	4590	4545.49	0.74	0	-3801	4683	4636	4613	4566	4543	4625	4555	41	1372	500	2840	5	1	8164148	369	-7.68	1.98	12	0.27	-588.00	2277.00	12150	20220819	-62.84	4400	20230516	2.61	7760	-41.82	20230215	4400	2.61	20230516	12150	-62.84	20220819	4400	2.61	20230516	1.08	N	331920	500	40 억	60428	N	N	N	N
54	20230621	131010	57	100.00	KOSDAQ		제약	N	N	N	N	N	4540	-50	5	-1.09	80605135	17694	103.52	4590	4620	4500	5960	3215	4590	4555.50	0.74	0	-3063	4683	4636	4613	4566	4543	4625	4555	41	1372	500	2840	5	1	8164148	371	-7.72	1.99	12	0.22	-588.00	2277.00	12150	20220819	-62.63	4400	20230516	3.18	7760	-41.49	20230215	4400	3.18	20230516	12150	-62.63	20220819	4400	3.18	20230516	1.08	N	331920	500	40 억	60428	N	N	N	N
55	20230621	120734	57	100.00	KOSDAQ		제약	N	N	N	N	N	4535	-55	5	-1.20	76705150	16834	98.49	4590	4620	4500	5960	3215	4590	4556.56	0.74	0	-2650	4683	4636	4613	4566	4543	4625	4555	41	1372	500	2840	5	1	8164148	370	-7.71	1.99	12	0.21	-588.00	2277.00	12150	20220819	-62.67	4400	20230516	3.07	7760	-41.56	20230215	4400	3.07	20230516	12150	-62.67	20220819	4400	3.07	20230516	1.08	N	331920	500	40 억	60428	N	N	N	N
56	20230621	110326	57	100.00	KOSDAQ		제약	N	N	N	N	N	4600	10	2	0.22	47853155	10460	61.20	4590	4620	4525	5960	3215	4590	4574.87	0.74	0	-1836	4683	4636	4613	4566	4543	4625	4555	41	1372	500	2840	5	1	8164148	376	-7.82	2.02	12	0.13	-588.00	2277.00	12150	20220819	-62.14	4400	20230516	4.55	7760	-40.72	20230215	4400	4.55	20230516	12150	-62.14	20220819	4400	4.55	20230516	1.08	N	331920	500	40 억	60428	N	N	N	N
57	20230621	100244	57	100.00	KOSDAQ		제약	N	N	N	N	N	4595	5	2	0.11	13564590	2959	17.31	4590	4620	4550	5960	3215	4590	4584.18	0.74	0	-337	4683	4636	4613	4566	4543	4625	4555	41	1372	500	2840	5	1	8164148	375	-7.81	2.02	12	0.04	-588.00	2277.00	12150	20220819	-62.18	4400	20230516	4.43	7760	-40.79	20230215	4400	4.43	20230516	12150	-62.18	20220819	4400	4.43	20230516	1.08	N	331920	500	40 억	60428	N	N	N	N
58	20230621	090236	57	100.00	KOSDAQ		제약	N	N	N	N	N	4570	-20	5	-0.44	7198985	1572	9.20	4590	4590	4550	5960	3215	4590	4579.50	0.74	0	-14	4683	4636	4613	4566	4543	4625	4555	41	1372	500	2840	5	1	8164148	373	-7.77	2.01	12	0.02	-588.00	2277.00	12150	20220819	-62.39	4400	20230516	3.86	7760	-41.11	20230215	4400	3.86	20230516	12150	-62.39	20220819	4400	3.86	20230516	1.08	N	331920	500	40 억	60428	N	N	N	N
59	20230620	160600	57	100.00	KOSDAQ		제약	N	N	N	N	N	4590	-70	5	-1.50	78655390	17050	94.70	4625	4660	4590	6050	3265	4660	4613.29	0.74	0	69	4756	4707	4611	4562	4466	4732	4587	41	1392	500	2880	5	1	8164148	375	-7.81	2.02	12	0.21	-588.00	2277.00	12150	20220819	-62.22	4400	20230516	4.32	7760	-40.85	20230215	4400	4.32	20230516	12150	-62.22	20220819	4400	4.32	20230516	1.07	N	331920	500	40 억	60330	N	N	N	N
60	20230620	150825	57	100.00	KOSDAQ		제약	N	N	N	N	N	4605	-55	5	-1.18	73650465	15961	88.65	4625	4660	4595	6050	3265	4660	4614.40	0.74	0	76	4756	4707	4611	4562	4466	4732	4587	41	1392	500	2880	5	1	8164148	376	-7.83	2.02	12	0.20	-588.00	2277.00	12150	20220819	-62.10	4400	20230516	4.66	7760	-40.66	20230215	4400	4.66	20230516	12150	-62.10	20220819	4400	4.66	20230516	1.07	N	331920	500	40 억	60330	N	N	N	N
61	20230620	140139	57	100.00	KOSDAQ		제약	N	N	N	N	N	4600	-60	5	-1.29	67961635	14726	81.79	4625	4660	4595	6050	3265	4660	4615.08	0.74	0	572	4756	4707	4611	4562	4466	4732	4587	41	1392	500	2880	5	1	8164148	376	-7.82	2.02	12	0.18	-588.00	2277.00	12150	20220819	-62.14	4400	20230516	4.55	7760	-40.72	20230215	4400	4.55	20230516	12150	-62.14	20220819	4400	4.55	20230516	1.07	N	331920	500	40 억	60330	N	N	N	N
62	20230620	130248	57	100.00	KOSDAQ		제약	N	N	N	N	N	4615	-45	5	-0.97	66349055	14376	79.84	4625	4660	4595	6050	3265	4660	4615.27	0.74	0	768	4756	4707	4611	4562	4466	4732	4587	41	1392	500	2880	5	1	8164148	377	-7.85	2.03	12	0.18	-588.00	2277.00	12150	20220819	-62.02	4400	20230516	4.89	7760	-40.53	20230215	4400	4.89	20230516	12150	-62.02	20220819	4400	4.89	20230516	1.07	N	331920	500	40 억	60330	N	N	N	N
63	20230620	120520	57	100.00	KOSDAQ		제약	N	N	N	N	N	4605	-55	5	-1.18	63800440	13822	76.77	4625	4660	4595	6050	3265	4660	4615.86	0.74	0	768	4756	4707	4611	4562	4466	4732	4587	41	1392	500	2880	5	1	8164148	376	-7.83	2.02	12	0.17	-588.00	2277.00	12150	20220819	-62.10	4400	20230516	4.66	7760	-40.66	20230215	4400	4.66	20230516	12150	-62.10	20220819	4400	4.66	20230516	1.07	N	331920	500	40 억	60330	N	N	N	N
64	20230620	110844	57	100.00	KOSDAQ		제약	N	N	N	N	N	4615	-45	5	-0.97	58237555	12614	70.06	4625	4660	4595	6050	3265	4660	4616.90	0.74	0	769	4756	4707	4611	4562	4466	4732	4587	41	1392	500	2880	5	1	8164148	377	-7.85	2.03	12	0.15	-588.00	2277.00	12150	20220819	-62.02	4400	20230516	4.89	7760	-40.53	20230215	4400	4.89	20230516	12150	-62.02	20220819	4400	4.89	20230516	1.07	N	331920	500	40 억	60330	N	N	N	N
65	20230620	100214	57	100.00	KOSDAQ		제약	N	N	N	N	N	4615	-45	5	-0.97	50009180	10832	60.16	4625	4660	4595	6050	3265	4660	4616.80	0.74	0	1329	4756	4707	4611	4562	4466	4732	4587	41	1392	500	2880	5	1	8164148	377	-7.85	2.03	12	0.13	-588.00	2277.00	12150	20220819	-62.02	4400	20230516	4.89	7760	-40.53	20230215	4400	4.89	20230516	12150	-62.02	20220819	4400	4.89	20230516	1.07	N	331920	500	40 억	60330	N	N	N	N
66	20230620	090530	57	100.00	KOSDAQ		제약	N	N	N	N	N	4650	-10	5	-0.21	18850615	4075	22.63	4625	4660	4625	6050	3265	4660	4625.92	0.74	0	125	4756	4707	4611	4562	4466	4732	4587	41	1392	500	2880	5	1	8164148	380	-7.91	2.04	12	0.05	-588.00	2277.00	12150	20220819	-61.73	4400	20230516	5.68	7760	-40.08	20230215	4400	5.68	20230516	12150	-61.73	20220819	4400	5.68	20230516	1.07	N	331920	500	40 억	60330	N	N	N	N
67	20230619	160543	57	100.00	KOSDAQ		제약	N	N	N	N	N	4660	85	2	1.86	78353885	17051	80.43	4555	4660	4515	5940	3205	4575	4595.27	0.75	0	-598	4631	4602	4561	4532	4491	4617	4547	41	1367	500	2830	5	1	8164148	380	-7.93	2.05	12	0.21	-588.00	2277.00	12150	20220819	-61.65	4400	20230516	5.91	7760	-39.95	20230215	4400	5.91	20230516	12150	-61.65	20220819	4400	5.91	20230516	1.07	N	331920	500	40 억	60878	N	N	N	N
68	20230619	151012	57	100.00	KOSDAQ		제약	N	N	N	N	N	4650	75	2	1.64	71810155	15645	73.79	4555	4655	4515	5940	3205	4575	4589.97	0.75	0	-559	4631	4602	4561	4532	4491	4617	4547	41	1367	500	2830	5	1	8164148	380	-7.91	2.04	12	0.19	-588.00	2277.00	12150	20220819	-61.73	4400	20230516	5.68	7760	-40.08	20230215	4400	5.68	20230516	12150	-61.73	20220819	4400	5.68	20230516	1.07	N	331920	500	40 억	60878	N	N	N	N
69	20230619	140337	57	100.00	KOSDAQ		제약	N	N	N	N	N	4625	50	2	1.09	53890350	11776	55.54	4555	4630	4515	5940	3205	4575	4576.29	0.75	0	-599	4631	4602	4561	4532	4491	4617	4547	41	1367	500	2830	5	1	8164148	378	-7.87	2.03	12	0.14	-588.00	2277.00	12150	20220819	-61.93	4400	20230516	5.11	7760	-40.40	20230215	4400	5.11	20230516	12150	-61.93	20220819	4400	5.11	20230516	1.07	N	331920	500	40 억	60878	N	N	N	N
70	20230619	130659	57	100.00	KOSDAQ		제약	N	N	N	N	N	4585	10	2	0.22	38596220	8456	39.88	4555	4630	4515	5940	3205	4575	4564.36	0.75	0	-653	4631	4602	4561	4532	4491	4617	4547	41	1367	500	2830	5	1	8164148	374	-7.80	2.01	12	0.10	-588.00	2277.00	12150	20220819	-62.26	4400	20230516	4.20	7760	-40.91	20230215	4400	4.20	20230516	12150	-62.26	20220819	4400	4.20	20230516	1.07	N	331920	500	40 억	60878	N	N	N	N
71	20230619	120647	57	100.00	KOSDAQ		제약	N	N	N	N	N	4595	20	2	0.44	36732385	8048	37.96	4555	4630	4515	5940	3205	4575	4564.16	0.75	0	-652	4631	4602	4561	4532	4491	4617	4547	41	1367	500	2830	5	1	8164148	375	-7.81	2.02	12	0.10	-588.00	2277.00	12150	20220819	-62.18	4400	20230516	4.43	7760	-40.79	20230215	4400	4.43	20230516	12150	-62.18	20220819	4400	4.43	20230516	1.07	N	331920	500	40 억	60878	N	N	N	N
72	20230619	110522	57	100.00	KOSDAQ		제약	N	N	N	N	N	4595	20	2	0.44	30585545	6702	31.61	4555	4630	4515	5940	3205	4575	4563.64	0.75	0	-528	4631	4602	4561	4532	4491	4617	4547	41	1367	500	2830	5	1	8164148	375	-7.81	2.02	12	0.08	-588.00	2277.00	12150	20220819	-62.18	4400	20230516	4.43	7760	-40.79	20230215	4400	4.43	20230516	12150	-62.18	20220819	4400	4.43	20230516	1.07	N	331920	500	40 억	60878	N	N	N	N
73	20230619	101030	57	100.00	KOSDAQ		제약	N	N	N	N	N	4610	35	2	0.77	26361625	5781	27.27	4555	4630	4515	5940	3205	4575	4560.05	0.75	0	-473	4631	4602	4561	4532	4491	4617	4547	41	1367	500	2830	5	1	8164148	376	-7.84	2.02	12	0.07	-588.00	2277.00	12150	20220819	-62.06	4400	20230516	4.77	7760	-40.59	20230215	4400	4.77	20230516	12150	-62.06	20220819	4400	4.77	20230516	1.07	N	331920	500	40 억	60878	N	N	N	N
74	20230619	091036	57	100.00	KOSDAQ		제약	N	N	N	N	N	4560	-15	5	-0.33	12160225	2680	12.64	4555	4565	4515	5940	3205	4575	4537.40	0.75	0	-569	4631	4602	4561	4532	4491	4617	4547	41	1367	500	2830	5	1	8164148	372	-7.76	2.00	12	0.03	-588.00	2277.00	12150	20220819	-62.47	4400	20230516	3.64	7760	-41.24	20230215	4400	3.64	20230516	12150	-62.47	20220819	4400	3.64	20230516	1.07	N	331920	500	40 억	60878	N	N	N	N
75	20230616	160948	57	100.00	KOSDAQ		제약	N	N	N	N	N	4575	-10	5	-0.22	96077250	21079	76.41	4565	4590	4520	5960	3210	4585	4557.96	0.75	0	-156	4685	4635	4565	4515	4445	4600	4480	41	1375	500	2840	5	1	8164148	374	-7.78	2.01	12	0.26	-588.00	2277.00	12150	20220819	-62.35	4400	20230516	3.98	7760	-41.04	20230215	4400	3.98	20230516	12150	-62.35	20220819	4400	3.98	20230516	1.09	N	331920	500	40 억	60979	N	N	N	N
76	20230616	150707	57	100.00	KOSDAQ		제약	N	N	N	N	N	4550	-35	5	-0.76	92839535	20368	73.84	4565	4590	4520	5960	3210	4585	4558.11	0.75	0	97	4685	4635	4565	4515	4445	4600	4480	41	1375	500	2840	5	1	8164148	371	-7.74	2.00	12	0.25	-588.00	2277.00	12150	20220819	-62.55	4400	20230516	3.41	7760	-41.37	20230215	4400	3.41	20230516	12150	-62.55	20220819	4400	3.41	20230516	1.09	N	331920	500	40 억	60979	N	N	N	N
77	20230616	140714	57	100.00	KOSDAQ		제약	N	N	N	N	N	4560	-25	5	-0.55	43749035	9582	34.74	4565	4590	4545	5960	3210	4585	4565.75	0.75	0	416	4685	4635	4565	4515	4445	4600	4480	41	1375	500	2840	5	1	8164148	372	-7.76	2.00	12	0.12	-588.00	2277.00	12150	20220819	-62.47	4400	20230516	3.64	7760	-41.24	20230215	4400	3.64	20230516	12150	-62.47	20220819	4400	3.64	20230516	1.09	N	331920	500	40 억	60979	N	N	N	N
78	20230616	130913	57	100.00	KOSDAQ		제약	N	N	N	N	N	4560	-25	5	-0.55	29870215	6538	23.70	4565	4590	4545	5960	3210	4585	4568.71	0.75	0	629	4685	4635	4565	4515	4445	4600	4480	41	1375	500	2840	5	1	8164148	372	-7.76	2.00	12	0.08	-588.00	2277.00	12150	20220819	-62.47	4400	20230516	3.64	7760	-41.24	20230215	4400	3.64	20230516	12150	-62.47	20220819	4400	3.64	20230516	1.09	N	331920	500	40 억	60979	N	N	N	N
79	20230616	120513	57	100.00	KOSDAQ		제약	N	N	N	N	N	4565	-20	5	-0.44	23395845	5118	18.55	4565	4590	4545	5960	3210	4585	4571.29	0.75	0	631	4685	4635	4565	4515	4445	4600	4480	41	1375	500	2840	5	1	8164148	373	-7.76	2.00	12	0.06	-588.00	2277.00	12150	20220819	-62.43	4400	20230516	3.75	7760	-41.17	20230215	4400	3.75	20230516	12150	-62.43	20220819	4400	3.75	20230516	1.09	N	331920	500	40 억	60979	N	N	N	N
80	20230616	110654	57	100.00	KOSDAQ		제약	N	N	N	N	N	4565	-20	5	-0.44	12888140	2817	10.21	4565	4590	4545	5960	3210	4585	4575.13	0.75	0	477	4685	4635	4565	4515	4445	4600	4480	41	1375	500	2840	5	1	8164148	373	-7.76	2.00	12	0.03	-588.00	2277.00	12150	20220819	-62.43	4400	20230516	3.75	7760	-41.17	20230215	4400	3.75	20230516	12150	-62.43	20220819	4400	3.75	20230516	1.09	N	331920	500	40 억	60979	N	N	N	N
81	20230616	101016	57	100.00	KOSDAQ		제약	N	N	N	N	N	4585	0	3	0.00	7393230	1615	5.85	4565	4590	4545	5960	3210	4585	4577.85	0.75	0	463	4685	4635	4565	4515	4445	4600	4480	41	1375	500	2840	5	1	8164148	374	-7.80	2.01	12	0.02	-588.00	2277.00	12150	20220819	-62.26	4400	20230516	4.20	7760	-40.91	20230215	4400	4.20	20230516	12150	-62.26	20220819	4400	4.20	20230516	1.09	N	331920	500	40 억	60979	N	N	N	N
82	20230616	090728	57	100.00	KOSDAQ		제약	N	N	N	N	N	4560	-25	5	-0.55	104985	23	0.08	4565	4565	4560	5960	3210	4585	4564.57	0.75	0	-2	4685	4635	4565	4515	4445	4600	4480	41	1375	500	2840	5	1	8164148	372	-7.76	2.00	12	0.00	-588.00	2277.00	12150	20220819	-62.47	4400	20230516	3.64	7760	-41.24	20230215	4400	3.64	20230516	12150	-62.47	20220819	4400	3.64	20230516	1.09	N	331920	500	40 억	60979	N	N	N	N
83	20230615	151055	57	100.00	KOSDAQ		제약	N	N	N	N	N	4580	-20	5	-0.43	118504415	26115	83.86	4600	4615	4495	5980	3220	4600	4537.79	0.78	0	-2884	4733	4666	4613	4546	4493	4640	4520	41	1380	500	2850	5	1	8164148	374	-7.79	2.01	12	0.32	-588.00	2277.00	12150	20220819	-62.30	4400	20230516	4.09	7760	-40.98	20230215	4400	4.09	20230516	12150	-62.30	20220819	4400	4.09	20230516	1.08	N	331920	500	40 억	63747	N	N	N	N
84	20230615	140553	57	100.00	KOSDAQ		제약	N	N	N	N	N	4535	-65	5	-1.41	70614255	15510	49.80	4600	4615	4520	5980	3220	4600	4552.82	0.78	0	-1983	4733	4666	4613	4546	4493	4640	4520	41	1380	500	2850	5	1	8164148	370	-7.71	1.99	12	0.19	-588.00	2277.00	12150	20220819	-62.67	4400	20230516	3.07	7760	-41.56	20230215	4400	3.07	20230516	12150	-62.67	20220819	4400	3.07	20230516	1.08	N	331920	500	40 억	63747	N	N	N	N
85	20230615	130914	57	100.00	KOSDAQ		제약	N	N	N	N	N	4540	-60	5	-1.30	65855755	14460	46.43	4600	4615	4520	5980	3220	4600	4554.34	0.78	0	-1938	4733	4666	4613	4546	4493	4640	4520	41	1380	500	2850	5	1	8164148	371	-7.72	1.99	12	0.18	-588.00	2277.00	12150	20220819	-62.63	4400	20230516	3.18	7760	-41.49	20230215	4400	3.18	20230516	12150	-62.63	20220819	4400	3.18	20230516	1.08	N	331920	500	40 억	63747	N	N	N	N
86	20230615	120531	57	100.00	KOSDAQ		제약	N	N	N	N	N	4560	-40	5	-0.87	62109665	13638	43.79	4600	4615	4520	5980	3220	4600	4554.16	0.78	0	-1887	4733	4666	4613	4546	4493	4640	4520	41	1380	500	2850	5	1	8164148	372	-7.76	2.00	12	0.17	-588.00	2277.00	12150	20220819	-62.47	4400	20230516	3.64	7760	-41.24	20230215	4400	3.64	20230516	12150	-62.47	20220819	4400	3.64	20230516	1.08	N	331920	500	40 억	63747	N	N	N	N
87	20230615	110320	57	100.00	KOSDAQ		제약	N	N	N	N	N	4540	-60	5	-1.30	49422950	10840	34.81	4600	4615	4530	5980	3220	4600	4559.31	0.78	0	-1460	4733	4666	4613	4546	4493	4640	4520	41	1380	500	2850	5	1	8164148	371	-7.72	1.99	12	0.13	-588.00	2277.00	12150	20220819	-62.63	4400	20230516	3.18	7760	-41.49	20230215	4400	3.18	20230516	12150	-62.63	20220819	4400	3.18	20230516	1.08	N	331920	500	40 억	63747	N	N	N	N
88	20230611	184544	57	100.00	KOSDAQ		제약	N	N	N	N	N	4715	-75	5	-1.57	1333994095	266243	918.97	4835	5270	4715	6220	3355	4790	5018.88	0.71	-4733	-3668	5063	4926	4833	4696	4603	4880	4650	41	1432	500	2960	5	1	8164148	385	-8.02	2.07	12	3.26	-588.00	2277.00	12150	20220819	-61.19	4400	20230516	7.16	7760	-39.24	20230215	4400	7.16	20230516	12150	-61.19	20220819	4400	7.16	20230516	1.32	N	331920	500	40 억	58084	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History