KissMeData/263050/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160946	57	100.00	KOSDAQ		제약	N	N	N	N	N	4105	35	2	0.86	352750120	85855	85.69	4110	4170	4050	5290	2850	4070	4108.67	17.27	0	-1764	4243	4156	4093	4006	3943	4125	3975	184	1220	500	2440	5	1	36762855	1509	-3.95	1.72	12	0.23	-1040.00	2382.00	10050	20220825	-59.15	4030	20230629	1.86	6980	-41.19	20230102	4030	1.86	20230629	10350	-60.34	20220711	4030	1.86	20230629	1.70	N	263050	500	183 억	6350592	N	N	0	N	N
3	20230630	150946	57	100.00	KOSDAQ		제약	N	N	N	N	N	4125	55	2	1.35	337603840	82170	82.01	4110	4170	4050	5290	2850	4070	4108.60	17.27	0	-2038	4243	4156	4093	4006	3943	4125	3975	184	1220	500	2440	5	1	36762855	1516	-3.97	1.73	12	0.22	-1040.00	2382.00	10050	20220825	-58.96	4030	20230629	2.36	6980	-40.90	20230102	4030	2.36	20230629	10350	-60.14	20220711	4030	2.36	20230629	1.70	N	263050	500	183 억	6350592	N	N	0	N	N
4	20230630	140945	57	100.00	KOSDAQ		제약	N	N	N	N	N	4075	5	2	0.12	271956940	66180	66.05	4110	4170	4050	5290	2850	4070	4109.35	17.27	0	-1287	4243	4156	4093	4006	3943	4125	3975	184	1220	500	2440	5	1	36762855	1498	-3.92	1.71	12	0.18	-1040.00	2382.00	10050	20220825	-59.45	4030	20230629	1.12	6980	-41.62	20230102	4030	1.12	20230629	10350	-60.63	20220711	4030	1.12	20230629	1.70	N	263050	500	183 억	6350592	N	N	0	N	N
5	20230630	130945	57	100.00	KOSDAQ		제약	N	N	N	N	N	4125	55	2	1.35	250891700	61038	60.92	4110	4170	4050	5290	2850	4070	4110.42	17.27	0	-586	4243	4156	4093	4006	3943	4125	3975	184	1220	500	2440	5	1	36762855	1516	-3.97	1.73	12	0.17	-1040.00	2382.00	10050	20220825	-58.96	4030	20230629	2.36	6980	-40.90	20230102	4030	2.36	20230629	10350	-60.14	20220711	4030	2.36	20230629	1.70	N	263050	500	183 억	6350592	N	N	0	N	N
6	20230630	120942	57	100.00	KOSDAQ		제약	N	N	N	N	N	4115	45	2	1.11	229703645	55880	55.77	4110	4170	4050	5290	2850	4070	4110.66	17.27	0	2286	4243	4156	4093	4006	3943	4125	3975	184	1220	500	2440	5	1	36762855	1513	-3.96	1.73	12	0.15	-1040.00	2382.00	10050	20220825	-59.05	4030	20230629	2.11	6980	-41.05	20230102	4030	2.11	20230629	10350	-60.24	20220711	4030	2.11	20230629	1.70	N	263050	500	183 억	6350592	N	N	0	N	N
7	20230630	110941	57	100.00	KOSDAQ		제약	N	N	N	N	N	4125	55	2	1.35	178468430	43472	43.39	4110	4170	4050	5290	2850	4070	4105.37	17.27	0	-3530	4243	4156	4093	4006	3943	4125	3975	184	1220	500	2440	5	1	36762855	1516	-3.97	1.73	12	0.12	-1040.00	2382.00	10050	20220825	-58.96	4030	20230629	2.36	6980	-40.90	20230102	4030	2.36	20230629	10350	-60.14	20220711	4030	2.36	20230629	1.70	N	263050	500	183 억	6350592	N	N	0	N	N
8	20230630	100945	57	100.00	KOSDAQ		제약	N	N	N	N	N	4100	30	2	0.74	140043605	34144	34.08	4110	4170	4050	5290	2850	4070	4101.56	17.27	0	-4861	4243	4156	4093	4006	3943	4125	3975	184	1220	500	2440	5	1	36762855	1507	-3.94	1.72	12	0.09	-1040.00	2382.00	10050	20220825	-59.20	4030	20230629	1.74	6980	-41.26	20230102	4030	1.74	20230629	10350	-60.39	20220711	4030	1.74	20230629	1.70	N	263050	500	183 억	6350592	N	N	0	N	N
9	20230630	090945	57	100.00	KOSDAQ		제약	N	N	N	N	N	4070	0	3	0.00	40175325	9778	9.76	4110	4170	4070	5290	2850	4070	4108.75	17.27	0	-2082	4243	4156	4093	4006	3943	4125	3975	184	1220	500	2440	5	1	36762855	1496	-3.91	1.71	12	0.03	-1040.00	2382.00	10050	20220825	-59.50	4030	20230629	0.99	6980	-41.69	20230102	4030	0.99	20230629	10350	-60.68	20220711	4030	0.99	20230629	1.70	N	263050	500	183 억	6350592	N	N	0	N	N
10	20230629	160939	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4070	-40	5	-0.97	388528130	94962	100.86	4110	4180	4030	5340	2880	4110	4091.42	17.28	0	-2133	4236	4172	4136	4072	4036	4155	4055	184	1230	500	2460	5	1	36762855	1496	-3.91	1.71	12	0.26	-1040.00	2382.00	10050	20220825	-59.50	4030	20230629	0.99	6980	-41.69	20230102	4030	0.99	20230629	10350	-60.68	20220711	4030	0.99	20230629	1.70	N	263050	500	183 억	6353725	N	N	0	N	N
11	20230629	150940	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4065	-45	5	-1.09	344552465	84155	89.38	4110	4180	4030	5340	2880	4110	4094.26	17.28	0	-3500	4236	4172	4136	4072	4036	4155	4055	184	1230	500	2460	5	1	36762855	1494	-3.91	1.71	12	0.23	-1040.00	2382.00	10050	20220825	-59.55	4030	20230629	0.87	6980	-41.76	20230102	4030	0.87	20230629	10350	-60.72	20220711	4030	0.87	20230629	1.70	N	263050	500	183 억	6353725	N	N	0	N	N
12	20230629	140937	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4065	-45	5	-1.09	309319370	75504	80.19	4110	4180	4030	5340	2880	4110	4096.73	17.28	0	-3627	4236	4172	4136	4072	4036	4155	4055	184	1230	500	2460	5	1	36762855	1494	-3.91	1.71	12	0.21	-1040.00	2382.00	10050	20220825	-59.55	4030	20230629	0.87	6980	-41.76	20230102	4030	0.87	20230629	10350	-60.72	20220711	4030	0.87	20230629	1.70	N	263050	500	183 억	6353725	N	N	0	N	N
13	20230629	130936	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4080	-30	5	-0.73	272091185	66359	70.48	4110	4180	4030	5340	2880	4110	4100.29	17.28	0	-3079	4236	4172	4136	4072	4036	4155	4055	184	1230	500	2460	5	1	36762855	1500	-3.92	1.71	12	0.18	-1040.00	2382.00	10050	20220825	-59.40	4030	20230629	1.24	6980	-41.55	20230102	4030	1.24	20230629	10350	-60.58	20220711	4030	1.24	20230629	1.70	N	263050	500	183 억	6353725	N	N	0	N	N
14	20230629	120940	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4065	-45	5	-1.09	239055470	58242	61.86	4110	4180	4030	5340	2880	4110	4104.52	17.28	0	-1397	4236	4172	4136	4072	4036	4155	4055	184	1230	500	2460	5	1	36762855	1494	-3.91	1.71	12	0.16	-1040.00	2382.00	10050	20220825	-59.55	4030	20230629	0.87	6980	-41.76	20230102	4030	0.87	20230629	10350	-60.72	20220711	4030	0.87	20230629	1.70	N	263050	500	183 억	6353725	N	N	0	N	N
15	20230629	110941	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4105	-5	5	-0.12	205720800	50053	53.16	4110	4180	4030	5340	2880	4110	4110.06	17.28	0	-2334	4236	4172	4136	4072	4036	4155	4055	184	1230	500	2460	5	1	36762855	1509	-3.95	1.72	12	0.14	-1040.00	2382.00	10050	20220825	-59.15	4030	20230629	1.86	6980	-41.19	20230102	4030	1.86	20230629	10350	-60.34	20220711	4030	1.86	20230629	1.70	N	263050	500	183 억	6353725	N	N	0	N	N
16	20230629	100943	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4160	50	2	1.22	136701235	33272	35.34	4110	4180	4030	5340	2880	4110	4108.60	17.28	0	-4002	4236	4172	4136	4072	4036	4155	4055	184	1230	500	2460	5	1	36762855	1529	-4.00	1.75	12	0.09	-1040.00	2382.00	10050	20220825	-58.61	4030	20230629	3.23	6980	-40.40	20230102	4030	3.23	20230629	10350	-59.81	20220711	4030	3.23	20230629	1.70	N	263050	500	183 억	6353725	N	N	0	N	N
17	20230629	090849	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4090	-20	5	-0.49	13290390	3257	3.46	4110	4120	4030	5340	2880	4110	4080.56	17.28	0	-646	4236	4172	4136	4072	4036	4155	4055	184	1230	500	2460	5	1	36762855	1504	-3.93	1.72	12	0.01	-1040.00	2382.00	10050	20220825	-59.30	4030	20230629	1.49	6980	-41.40	20230102	4030	1.49	20230629	10350	-60.48	20220711	4030	1.49	20230629	1.70	N	263050	500	183 억	6353725	N	N	0	N	N
18	20230628	160928	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4110	-10	5	-0.24	379714500	91901	64.55	4150	4200	4100	5350	2885	4120	4131.92	17.27	0	5863	4316	4217	4166	4067	4016	4192	4042	184	1232	500	2470	5	1	36762855	1511	-3.95	1.73	12	0.25	-1040.00	2382.00	10050	20220825	-59.10	4100	20230628	0.24	6980	-41.12	20230102	4100	0.24	20230628	10350	-60.29	20220711	4100	0.24	20230628	1.71	N	263050	500	183 억	6348862	N	N	0	N	N
19	20230628	150934	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4125	5	2	0.12	353689870	85573	60.10	4150	4200	4100	5350	2885	4120	4133.19	17.27	0	5625	4316	4217	4166	4067	4016	4192	4042	184	1232	500	2470	5	1	36762855	1516	-3.97	1.73	12	0.23	-1040.00	2382.00	10050	20220825	-58.96	4100	20230628	0.61	6980	-40.90	20230102	4100	0.61	20230628	10350	-60.14	20220711	4100	0.61	20230628	1.71	N	263050	500	183 억	6348862	N	N	0	N	N
20	20230628	140933	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4130	10	2	0.24	317665460	76841	53.97	4150	4200	4100	5350	2885	4120	4134.06	17.27	0	6104	4316	4217	4166	4067	4016	4192	4042	184	1232	500	2470	5	1	36762855	1518	-3.97	1.73	12	0.21	-1040.00	2382.00	10050	20220825	-58.91	4100	20230628	0.73	6980	-40.83	20230102	4100	0.73	20230628	10350	-60.10	20220711	4100	0.73	20230628	1.71	N	263050	500	183 억	6348862	N	N	0	N	N
21	20230628	130933	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4135	15	2	0.36	293000830	70854	49.76	4150	4200	4100	5350	2885	4120	4135.28	17.27	0	6921	4316	4217	4166	4067	4016	4192	4042	184	1232	500	2470	5	1	36762855	1520	-3.98	1.74	12	0.19	-1040.00	2382.00	10050	20220825	-58.86	4100	20230628	0.85	6980	-40.76	20230102	4100	0.85	20230628	10350	-60.05	20220711	4100	0.85	20230628	1.71	N	263050	500	183 억	6348862	N	N	0	N	N
22	20230628	120945	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4130	10	2	0.24	262340765	63417	44.54	4150	4200	4100	5350	2885	4120	4136.76	17.27	0	7924	4316	4217	4166	4067	4016	4192	4042	184	1232	500	2470	5	1	36762855	1518	-3.97	1.73	12	0.17	-1040.00	2382.00	10050	20220825	-58.91	4100	20230628	0.73	6980	-40.83	20230102	4100	0.73	20230628	10350	-60.10	20220711	4100	0.73	20230628	1.71	N	263050	500	183 억	6348862	N	N	0	N	N
23	20230628	110940	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4135	15	2	0.36	238944995	57733	40.55	4150	4200	4100	5350	2885	4120	4138.79	17.27	0	7821	4316	4217	4166	4067	4016	4192	4042	184	1232	500	2470	5	1	36762855	1520	-3.98	1.74	12	0.16	-1040.00	2382.00	10050	20220825	-58.86	4100	20230628	0.85	6980	-40.76	20230102	4100	0.85	20230628	10350	-60.05	20220711	4100	0.85	20230628	1.71	N	263050	500	183 억	6348862	N	N	0	N	N
24	20230628	100940	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4145	25	2	0.61	157999375	38140	26.79	4150	4200	4100	5350	2885	4120	4142.62	17.27	0	10118	4316	4217	4166	4067	4016	4192	4042	184	1232	500	2470	5	1	36762855	1524	-3.99	1.74	12	0.10	-1040.00	2382.00	10050	20220825	-58.76	4100	20230628	1.10	6980	-40.62	20230102	4100	1.10	20230628	10350	-59.95	20220711	4100	1.10	20230628	1.71	N	263050	500	183 억	6348862	N	N	0	N	N
25	20230628	090935	57	100.00	KOSDAQ		제약	N	N	N	N	N	4160	40	2	0.97	15440855	3739	2.63	4150	4165	4125	5350	2885	4120	4129.68	17.27	0	2398	4316	4217	4166	4067	4016	4192	4042	184	1232	500	2470	5	1	36762855	1529	-4.00	1.75	12	0.01	-1040.00	2382.00	10050	20220825	-58.61	4115	20230627	1.09	6980	-40.40	20230102	4115	1.09	20230627	10350	-59.81	20220711	4115	1.09	20230627	1.71	N	263050	500	183 억	6348862	N	N	0	N	N
26	20230627	160935	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4120	-105	5	-2.49	586024840	140281	110.40	4250	4265	4115	5490	2960	4225	4178.05	17.30	0	-9856	4348	4286	4238	4176	4128	4262	4152	184	1265	500	2530	5	1	36762855	1515	-3.96	1.73	12	0.38	-1040.00	2382.00	10050	20220825	-59.00	4115	20230627	0.12	6980	-40.97	20230102	4115	0.12	20230627	10350	-60.19	20220711	4115	0.12	20230627	1.73	N	263050	500	183 억	6359718	N	N	0	N	N
27	20230627	150943	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4145	-80	5	-1.89	565943880	135411	106.57	4250	4265	4115	5490	2960	4225	4179.45	17.30	0	-9995	4348	4286	4238	4176	4128	4262	4152	184	1265	500	2530	5	1	36762855	1524	-3.99	1.74	12	0.37	-1040.00	2382.00	10050	20220825	-58.76	4115	20230627	0.73	6980	-40.62	20230102	4115	0.73	20230627	10350	-59.95	20220711	4115	0.73	20230627	1.73	N	263050	500	183 억	6359718	N	N	0	N	N
28	20230627	140952	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4120	-105	5	-2.49	485421455	115923	91.23	4250	4265	4115	5490	2960	4225	4187.45	17.30	0	-11993	4348	4286	4238	4176	4128	4262	4152	184	1265	500	2530	5	1	36762855	1515	-3.96	1.73	12	0.32	-1040.00	2382.00	10050	20220825	-59.00	4115	20230627	0.12	6980	-40.97	20230102	4115	0.12	20230627	10350	-60.19	20220711	4115	0.12	20230627	1.73	N	263050	500	183 억	6359718	N	N	0	N	N
29	20230627	130949	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4175	-50	5	-1.18	384222495	91497	72.01	4250	4265	4160	5490	2960	4225	4199.29	17.30	0	-8140	4348	4286	4238	4176	4128	4262	4152	184	1265	500	2530	5	1	36762855	1535	-4.01	1.75	12	0.25	-1040.00	2382.00	10050	20220825	-58.46	4160	20230627	0.36	6980	-40.19	20230102	4160	0.36	20230627	10350	-59.66	20220711	4160	0.36	20230627	1.73	N	263050	500	183 억	6359718	N	N	0	N	N
30	20230627	120950	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4205	-20	5	-0.47	278868145	66307	52.19	4250	4265	4185	5490	2960	4225	4205.71	17.30	0	-5941	4348	4286	4238	4176	4128	4262	4152	184	1265	500	2530	5	1	36762855	1546	-4.04	1.77	12	0.18	-1040.00	2382.00	10050	20220825	-58.16	4185	20230627	0.48	6980	-39.76	20230102	4185	0.48	20230627	10350	-59.37	20220711	4185	0.48	20230627	1.73	N	263050	500	183 억	6359718	N	N	0	N	N
31	20230627	110959	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4210	-15	5	-0.36	239312870	56882	44.77	4250	4265	4185	5490	2960	4225	4207.18	17.30	0	-5321	4348	4286	4238	4176	4128	4262	4152	184	1265	500	2530	5	1	36762855	1548	-4.05	1.77	12	0.15	-1040.00	2382.00	10050	20220825	-58.11	4185	20230627	0.60	6980	-39.68	20230102	4185	0.60	20230627	10350	-59.32	20220711	4185	0.60	20230627	1.73	N	263050	500	183 억	6359718	N	N	0	N	N
32	20230627	100929	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4200	-25	5	-0.59	193115360	45878	36.11	4250	4265	4185	5490	2960	4225	4209.32	17.30	0	-7448	4348	4286	4238	4176	4128	4262	4152	184	1265	500	2530	5	1	36762855	1544	-4.04	1.76	12	0.12	-1040.00	2382.00	10050	20220825	-58.21	4185	20230627	0.36	6980	-39.83	20230102	4185	0.36	20230627	10350	-59.42	20220711	4185	0.36	20230627	1.73	N	263050	500	183 억	6359718	N	N	0	N	N
33	20230627	090934	57	100.00	KOSDAQ		제약	N	N	N	N	N	4235	10	2	0.24	34376810	8136	6.40	4250	4265	4200	5490	2960	4225	4225.27	17.30	0	3608	4348	4286	4238	4176	4128	4262	4152	184	1265	500	2530	5	1	36762855	1557	-4.07	1.78	12	0.02	-1040.00	2382.00	10050	20220825	-57.86	4190	20230626	1.07	6980	-39.33	20230102	4190	1.07	20230626	10350	-59.08	20220711	4190	1.07	20230626	1.73	N	263050	500	183 억	6359718	N	N	0	N	N
34	20230626	160934	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4225	-30	5	-0.71	528507290	124903	96.01	4255	4300	4190	5530	2980	4255	4231.38	17.25	0	19210	4398	4326	4288	4216	4178	4307	4197	184	1275	500	2550	5	1	36762855	1553	-4.06	1.77	12	0.34	-1040.00	2382.00	10050	20220825	-57.96	4190	20230626	0.84	6980	-39.47	20230102	4190	0.84	20230626	10350	-59.18	20220711	4190	0.84	20230626	1.73	N	263050	500	183 억	6340508	N	N	0	N	N
35	20230626	150940	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4220	-35	5	-0.82	490656255	115939	89.12	4255	4300	4190	5530	2980	4255	4232.02	17.25	0	19051	4398	4326	4288	4216	4178	4307	4197	184	1275	500	2550	5	1	36762855	1551	-4.06	1.77	12	0.32	-1040.00	2382.00	10050	20220825	-58.01	4190	20230626	0.72	6980	-39.54	20230102	4190	0.72	20230626	10350	-59.23	20220711	4190	0.72	20230626	1.73	N	263050	500	183 억	6340508	N	N	0	N	N
36	20230626	140938	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4250	-5	5	-0.12	433717730	102462	78.76	4255	4300	4190	5530	2980	4255	4232.96	17.25	0	19279	4398	4326	4288	4216	4178	4307	4197	184	1275	500	2550	5	1	36762855	1562	-4.09	1.78	12	0.28	-1040.00	2382.00	10050	20220825	-57.71	4190	20230626	1.43	6980	-39.11	20230102	4190	1.43	20230626	10350	-58.94	20220711	4190	1.43	20230626	1.73	N	263050	500	183 억	6340508	N	N	0	N	N
37	20230626	130932	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4250	-5	5	-0.12	347290690	82002	63.03	4255	4300	4190	5530	2980	4255	4235.15	17.25	0	18513	4398	4326	4288	4216	4178	4307	4197	184	1275	500	2550	5	1	36762855	1562	-4.09	1.78	12	0.22	-1040.00	2382.00	10050	20220825	-57.71	4190	20230626	1.43	6980	-39.11	20230102	4190	1.43	20230626	10350	-58.94	20220711	4190	1.43	20230626	1.73	N	263050	500	183 억	6340508	N	N	0	N	N
38	20230626	120934	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4280	25	2	0.59	249453070	58860	45.24	4255	4300	4190	5530	2980	4255	4238.07	17.25	0	16790	4398	4326	4288	4216	4178	4307	4197	184	1275	500	2550	5	1	36762855	1573	-4.12	1.80	12	0.16	-1040.00	2382.00	10050	20220825	-57.41	4190	20230626	2.15	6980	-38.68	20230102	4190	2.15	20230626	10350	-58.65	20220711	4190	2.15	20230626	1.73	N	263050	500	183 억	6340508	N	N	0	N	N
39	20230626	110933	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4260	5	2	0.12	214910290	50773	39.03	4255	4300	4190	5530	2980	4255	4232.77	17.25	0	16852	4398	4326	4288	4216	4178	4307	4197	184	1275	500	2550	5	1	36762855	1566	-4.10	1.79	12	0.14	-1040.00	2382.00	10050	20220825	-57.61	4190	20230626	1.67	6980	-38.97	20230102	4190	1.67	20230626	10350	-58.84	20220711	4190	1.67	20230626	1.73	N	263050	500	183 억	6340508	N	N	0	N	N
40	20230626	100933	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4265	10	2	0.24	177166110	41928	32.23	4255	4300	4190	5530	2980	4255	4225.48	17.25	0	12932	4398	4326	4288	4216	4178	4307	4197	184	1275	500	2550	5	1	36762855	1568	-4.10	1.79	12	0.11	-1040.00	2382.00	10050	20220825	-57.56	4190	20230626	1.79	6980	-38.90	20230102	4190	1.79	20230626	10350	-58.79	20220711	4190	1.79	20230626	1.73	N	263050	500	183 억	6340508	N	N	0	N	N
41	20230626	090936	57	100.00	KOSDAQ		제약	N	N	N	N	N	4230	-25	5	-0.59	15578965	3656	2.81	4255	4300	4215	5530	2980	4255	4261.20	17.25	0	-1454	4398	4326	4288	4216	4178	4307	4197	184	1275	500	2550	5	1	36762855	1555	-4.07	1.78	12	0.01	-1040.00	2382.00	10050	20220825	-57.91	4200	20230622	0.71	6980	-39.40	20230102	4200	0.71	20230622	10350	-59.13	20220711	4200	0.71	20230622	1.73	N	263050	500	183 억	6340508	N	N	0	N	N
42	20230623	183552	57	100.00	KOSDAQ		제약	N	N	N	N	N	4255	-65	5	-1.50	556571655	130100	78.90	4300	4360	4250	5610	3025	4320	4278.26	17.25	9903	9904	4480	4400	4300	4220	4120	4350	4170	184	1292	500	2590	5	1	36762855	1564	-4.09	1.79	12	0.35	-1040.00	2382.00	10050	20220825	-57.66	4200	20230622	1.31	6980	-39.04	20230102	4200	1.31	20230622	10350	-58.89	20220711	4200	1.31	20230622	1.74	N	263050	500	183 억	6340508	N	N	0	N	N
43	20230623	140749	57	100.00	KOSDAQ		제약	N	N	N	N	N	4260	-60	5	-1.39	460038985	107430	65.15	4300	4360	4250	5610	3025	4320	4282.22	17.22	0	8753	4480	4400	4300	4220	4120	4350	4170	184	1292	500	2590	5	1	36762855	1566	-4.10	1.79	12	0.29	-1040.00	2382.00	10050	20220825	-57.61	4200	20230622	1.43	6980	-38.97	20230102	4200	1.43	20230622	10350	-58.84	20220711	4200	1.43	20230622	1.74	N	263050	500	183 억	6330605	N	N	0	N	N
44	20230622	160412	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4320	-25	5	-0.58	703475910	163239	53.75	4340	4380	4200	5640	3045	4345	4309.45	17.20	0	10302	4798	4571	4443	4216	4088	4507	4152	184	1297	500	2600	5	1	36762855	1588	-4.15	1.81	12	0.44	-1040.00	2382.00	10050	20220825	-57.01	4200	20230622	2.86	6980	-38.11	20230102	4200	2.86	20230622	10350	-58.26	20220711	4200	2.86	20230622	1.75	N	263050	500	183 억	6321804	N	N	0	N	N
45	20230622	150847	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4330	-15	5	-0.35	678509080	157463	51.85	4340	4380	4200	5640	3045	4345	4309.00	17.20	0	10053	4798	4571	4443	4216	4088	4507	4152	184	1297	500	2600	5	1	36762855	1592	-4.16	1.82	12	0.43	-1040.00	2382.00	10050	20220825	-56.92	4200	20230622	3.10	6980	-37.97	20230102	4200	3.10	20230622	10350	-58.16	20220711	4200	3.10	20230622	1.75	N	263050	500	183 억	6321804	N	N	0	N	N
46	20230622	140551	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4355	10	2	0.23	612160320	142157	46.81	4340	4380	4200	5640	3045	4345	4306.22	17.20	0	12326	4798	4571	4443	4216	4088	4507	4152	184	1297	500	2600	5	1	36762855	1601	-4.19	1.83	12	0.39	-1040.00	2382.00	10050	20220825	-56.67	4200	20230622	3.69	6980	-37.61	20230102	4200	3.69	20230622	10350	-57.92	20220711	4200	3.69	20230622	1.75	N	263050	500	183 억	6321804	N	N	0	N	N
47	20230622	130934	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4350	5	2	0.12	588401015	136689	45.01	4340	4380	4200	5640	3045	4345	4304.67	17.20	0	13520	4798	4571	4443	4216	4088	4507	4152	184	1297	500	2600	5	1	36762855	1599	-4.18	1.83	12	0.37	-1040.00	2382.00	10050	20220825	-56.72	4200	20230622	3.57	6980	-37.68	20230102	4200	3.57	20230622	10350	-57.97	20220711	4200	3.57	20230622	1.75	N	263050	500	183 억	6321804	N	N	0	N	N
48	20230622	120303	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4355	10	2	0.23	547405925	127266	41.90	4340	4380	4200	5640	3045	4345	4301.27	17.20	0	14779	4798	4571	4443	4216	4088	4507	4152	184	1297	500	2600	5	1	36762855	1601	-4.19	1.83	12	0.35	-1040.00	2382.00	10050	20220825	-56.67	4200	20230622	3.69	6980	-37.61	20230102	4200	3.69	20230622	10350	-57.92	20220711	4200	3.69	20230622	1.75	N	263050	500	183 억	6321804	N	N	0	N	N
49	20230622	110102	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4330	-15	5	-0.35	499851990	116315	38.30	4340	4380	4200	5640	3045	4345	4297.40	17.20	0	14941	4798	4571	4443	4216	4088	4507	4152	184	1297	500	2600	5	1	36762855	1592	-4.16	1.82	12	0.32	-1040.00	2382.00	10050	20220825	-56.92	4200	20230622	3.10	6980	-37.97	20230102	4200	3.10	20230622	10350	-58.16	20220711	4200	3.10	20230622	1.75	N	263050	500	183 억	6321804	N	N	0	N	N
50	20230622	100802	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4330	-15	5	-0.35	440973835	102707	33.82	4340	4380	4200	5640	3045	4345	4293.51	17.20	0	15040	4798	4571	4443	4216	4088	4507	4152	184	1297	500	2600	5	1	36762855	1592	-4.16	1.82	12	0.28	-1040.00	2382.00	10050	20220825	-56.92	4200	20230622	3.10	6980	-37.97	20230102	4200	3.10	20230622	10350	-58.16	20220711	4200	3.10	20230622	1.75	N	263050	500	183 억	6321804	N	N	0	N	N
51	20230622	091019	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4230	-115	5	-2.65	121811730	28576	9.41	4340	4345	4230	5640	3045	4345	4262.70	17.20	0	2889	4798	4571	4443	4216	4088	4507	4152	184	1297	500	2600	5	1	36762855	1555	-4.07	1.78	12	0.08	-1040.00	2382.00	10050	20220825	-57.91	4230	20230622	0.00	6980	-39.40	20230102	4230	0.00	20230622	10350	-59.13	20220711	4230	0.00	20230622	1.75	N	263050	500	183 억	6321804	N	N	0	N	N
52	20230621	160835	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4345	-205	5	-4.51	1337135945	300964	281.66	4670	4670	4315	5910	3185	4550	4444.40	17.30	0	-39919	4653	4601	4548	4496	4443	4627	4522	184	1362	500	2730	5	1	36762855	1597	-4.18	1.82	12	0.82	-1040.00	2382.00	10050	20220825	-56.77	4315	20230621	0.70	6980	-37.75	20230102	4315	0.70	20230621	10750	-59.58	20220621	4315	0.70	20230621	1.78	N	263050	500	183 억	6361724	N	N	0	N	N
53	20230621	150623	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4360	-190	5	-4.18	1218062620	273620	256.07	4670	4670	4315	5910	3185	4550	4451.66	17.30	0	-35218	4653	4601	4548	4496	4443	4627	4522	184	1362	500	2730	5	1	36762855	1603	-4.19	1.83	12	0.74	-1040.00	2382.00	10050	20220825	-56.62	4315	20230621	1.04	6980	-37.54	20230102	4315	1.04	20230621	10750	-59.44	20220621	4315	1.04	20230621	1.78	N	263050	500	183 억	6361724	N	N	0	N	N
54	20230621	140900	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	4400	-150	5	-3.30	888134285	197737	185.05	4670	4670	4395	5910	3185	4550	4491.49	17.30	0	-51208	4653	4601	4548	4496	4443	4627	4522	184	1362	500	2730	5	1	36762855	1618	-4.23	1.85	12	0.54	-1040.00	2382.00	10050	20220825	-56.22	4395	20230621	0.11	6980	-36.96	20230102	4395	0.11	20230621	10750	-59.07	20220621	4395	0.11	20230621	1.78	N	263050	500	183 억	6361724	N	N	0	N	N
55	20230621	130437	57	100.00	KOSDAQ		제약	N	N	N	N	N	4475	-75	5	-1.65	609952260	134919	126.26	4670	4670	4470	5910	3185	4550	4520.88	17.30	0	-44870	4653	4601	4548	4496	4443	4627	4522	184	1362	500	2730	5	1	36762855	1645	-4.30	1.88	12	0.37	-1040.00	2382.00	10050	20220825	-55.47	4460	20220727	0.34	6980	-35.89	20230102	4470	0.11	20230621	10750	-58.37	20220621	4460	0.34	20220727	1.78	N	263050	500	183 억	6361724	N	N	0	N	N
56	20230621	120329	57	100.00	KOSDAQ		제약	N	N	N	N	N	4495	-55	5	-1.21	482155695	106432	99.60	4670	4670	4490	5910	3185	4550	4530.18	17.30	0	-40181	4653	4601	4548	4496	4443	4627	4522	184	1362	500	2730	5	1	36762855	1652	-4.32	1.89	12	0.29	-1040.00	2382.00	10050	20220825	-55.27	4460	20220727	0.78	6980	-35.60	20230102	4490	0.11	20230621	10750	-58.19	20220621	4460	0.78	20220727	1.78	N	263050	500	183 억	6361724	N	N	0	N	N
57	20230621	110656	57	100.00	KOSDAQ		제약	N	N	N	N	N	4550	0	3	0.00	348840215	76816	71.89	4670	4670	4500	5910	3185	4550	4541.24	17.30	0	-29764	4653	4601	4548	4496	4443	4627	4522	184	1362	500	2730	5	1	36762855	1673	-4.38	1.91	12	0.21	-1040.00	2382.00	10050	20220825	-54.73	4460	20220727	2.02	6980	-34.81	20230102	4495	1.22	20230620	10750	-57.67	20220621	4460	2.02	20220727	1.78	N	263050	500	183 억	6361724	N	N	0	N	N
58	20230621	100412	57	100.00	KOSDAQ		제약	N	N	N	N	N	4560	10	2	0.22	115597760	25349	23.72	4670	4670	4520	5910	3185	4550	4560.25	17.30	0	-7103	4653	4601	4548	4496	4443	4627	4522	184	1362	500	2730	5	1	36762855	1676	-4.38	1.91	12	0.07	-1040.00	2382.00	10050	20220825	-54.63	4460	20220727	2.24	6980	-34.67	20230102	4495	1.45	20230620	10750	-57.58	20220621	4460	2.24	20220727	1.78	N	263050	500	183 억	6361724	N	N	0	N	N
59	20230621	090148	57	100.00	KOSDAQ		제약	N	N	N	N	N	4550	0	3	0.00	15765765	3402	3.18	4670	4670	4550	5910	3185	4550	4634.26	17.30	0	-746	4653	4601	4548	4496	4443	4627	4522	184	1362	500	2730	5	1	36762855	1673	-4.38	1.91	12	0.01	-1040.00	2382.00	10050	20220825	-54.73	4460	20220727	2.02	6980	-34.81	20230102	4495	1.22	20230620	10750	-57.67	20220621	4460	2.02	20220727	1.78	N	263050	500	183 억	6361724	N	N	0	N	N
60	20230620	160557	57	100.00	KOSDAQ		제약	N	N	N	N	N	4550	-5	5	-0.11	473726575	104602	78.17	4500	4600	4495	5920	3190	4555	4528.85	17.30	0	2348	4751	4652	4586	4487	4421	4620	4455	184	1365	500	2730	5	1	36762855	1673	-4.38	1.91	12	0.28	-1040.00	2382.00	10050	20220825	-54.73	4460	20220727	2.02	6980	-34.81	20230102	4495	1.22	20230620	10750	-57.67	20220621	4460	2.02	20220727	1.78	N	263050	500	183 억	6360513	N	N	0	N	N
61	20230620	150153	57	100.00	KOSDAQ		제약	N	N	N	N	N	4550	-5	5	-0.11	445127040	98317	73.47	4500	4600	4495	5920	3190	4555	4527.47	17.30	0	2705	4751	4652	4586	4487	4421	4620	4455	184	1365	500	2730	5	1	36762855	1673	-4.38	1.91	12	0.27	-1040.00	2382.00	10050	20220825	-54.73	4460	20220727	2.02	6980	-34.81	20230102	4495	1.22	20230620	10750	-57.67	20220621	4460	2.02	20220727	1.78	N	263050	500	183 억	6360513	N	N	0	N	N
62	20230620	140553	57	100.00	KOSDAQ		제약	N	N	N	N	N	4550	-5	5	-0.11	409392815	90451	67.59	4500	4600	4495	5920	3190	4555	4526.13	17.30	0	4452	4751	4652	4586	4487	4421	4620	4455	184	1365	500	2730	5	1	36762855	1673	-4.38	1.91	12	0.25	-1040.00	2382.00	10050	20220825	-54.73	4460	20220727	2.02	6980	-34.81	20230102	4495	1.22	20230620	10750	-57.67	20220621	4460	2.02	20220727	1.78	N	263050	500	183 억	6360513	N	N	0	N	N
63	20230620	130551	57	100.00	KOSDAQ		제약	N	N	N	N	N	4540	-15	5	-0.33	357289200	78988	59.03	4500	4600	4495	5920	3190	4555	4523.34	17.30	0	6079	4751	4652	4586	4487	4421	4620	4455	184	1365	500	2730	5	1	36762855	1669	-4.37	1.91	12	0.21	-1040.00	2382.00	10050	20220825	-54.83	4460	20220727	1.79	6980	-34.96	20230102	4495	1.00	20230620	10750	-57.77	20220621	4460	1.79	20220727	1.78	N	263050	500	183 억	6360513	N	N	0	N	N
64	20230620	120905	57	100.00	KOSDAQ		제약	N	N	N	N	N	4520	-35	5	-0.77	315849870	69833	52.19	4500	4600	4495	5920	3190	4555	4522.93	17.30	0	7017	4751	4652	4586	4487	4421	4620	4455	184	1365	500	2730	5	1	36762855	1662	-4.35	1.90	12	0.19	-1040.00	2382.00	10050	20220825	-55.02	4460	20220727	1.35	6980	-35.24	20230102	4495	0.56	20230620	10750	-57.95	20220621	4460	1.35	20220727	1.78	N	263050	500	183 억	6360513	N	N	0	N	N
65	20230620	110336	57	100.00	KOSDAQ		제약	N	N	N	N	N	4545	-10	5	-0.22	264103010	58404	43.64	4500	4600	4495	5920	3190	4555	4522.00	17.30	0	9058	4751	4652	4586	4487	4421	4620	4455	184	1365	500	2730	5	1	36762855	1671	-4.37	1.91	12	0.16	-1040.00	2382.00	10050	20220825	-54.78	4460	20220727	1.91	6980	-34.89	20230102	4495	1.11	20230620	10750	-57.72	20220621	4460	1.91	20220727	1.78	N	263050	500	183 억	6360513	N	N	0	N	N
66	20230620	100932	57	100.00	KOSDAQ		제약	N	N	N	N	N	4550	-5	5	-0.11	227037065	50243	37.55	4500	4600	4495	5920	3190	4555	4518.78	17.30	0	7099	4751	4652	4586	4487	4421	4620	4455	184	1365	500	2730	5	1	36762855	1673	-4.38	1.91	12	0.14	-1040.00	2382.00	10050	20220825	-54.73	4460	20220727	2.02	6980	-34.81	20230102	4495	1.22	20230620	10750	-57.67	20220621	4460	2.02	20220727	1.78	N	263050	500	183 억	6360513	N	N	0	N	N
67	20230620	090715	57	100.00	KOSDAQ		제약	N	N	N	N	N	4520	-35	5	-0.77	34271755	7584	5.67	4500	4555	4500	5920	3190	4555	4518.96	17.30	0	-1107	4751	4652	4586	4487	4421	4620	4455	184	1365	500	2730	5	1	36762855	1662	-4.35	1.90	12	0.02	-1040.00	2382.00	10050	20220825	-55.02	4460	20220727	1.35	6980	-35.24	20230102	4500	0.44	20230620	10750	-57.95	20220621	4460	1.35	20220727	1.78	N	263050	500	183 억	6360513	N	N	0	N	N
68	20230619	160524	57	100.00	KOSDAQ		제약	N	N	N	N	N	4555	-130	5	-2.77	604350275	131993	66.90	4685	4685	4520	6090	3280	4685	4578.66	17.39	0	-23668	4828	4756	4653	4581	4478	4792	4617	184	1405	500	2810	5	1	36762855	1675	-4.38	1.91	12	0.36	-1040.00	2382.00	10050	20220825	-54.68	4460	20220727	2.13	6980	-34.74	20230102	4520	0.77	20230619	10750	-57.63	20220621	4460	2.13	20220727	1.78	N	263050	500	183 억	6391427	N	N	165	N	N
69	20230619	150808	57	100.00	KOSDAQ		제약	N	N	N	N	N	4535	-150	5	-3.20	572982125	125088	63.40	4685	4685	4520	6090	3280	4685	4580.63	17.39	0	-22957	4828	4756	4653	4581	4478	4792	4617	184	1405	500	2810	5	1	36762855	1667	-4.36	1.90	12	0.34	-1040.00	2382.00	10050	20220825	-54.88	4460	20220727	1.68	6980	-35.03	20230102	4520	0.33	20230619	10750	-57.81	20220621	4460	1.68	20220727	1.78	N	263050	500	183 억	6391427	N	N	165	N	N
70	20230619	140231	57	100.00	KOSDAQ		제약	N	N	N	N	N	4525	-160	5	-3.42	479464930	104485	52.96	4685	4685	4520	6090	3280	4685	4588.84	17.39	0	-22734	4828	4756	4653	4581	4478	4792	4617	184	1405	500	2810	5	1	36762855	1664	-4.35	1.90	12	0.28	-1040.00	2382.00	10050	20220825	-54.98	4460	20220727	1.46	6980	-35.17	20230102	4520	0.11	20230619	10750	-57.91	20220621	4460	1.46	20220727	1.78	N	263050	500	183 억	6391427	N	N	165	N	N
71	20230619	130148	57	100.00	KOSDAQ		제약	N	N	N	N	N	4545	-140	5	-2.99	340460225	73875	37.45	4685	4685	4545	6090	3280	4685	4608.60	17.39	0	-23272	4828	4756	4653	4581	4478	4792	4617	184	1405	500	2810	5	1	36762855	1671	-4.37	1.91	12	0.20	-1040.00	2382.00	10050	20220825	-54.78	4460	20220727	1.91	6980	-34.89	20230102	4520	0.55	20230614	10750	-57.72	20220621	4460	1.91	20220727	1.78	N	263050	500	183 억	6391427	N	N	165	N	N
72	20230619	120759	57	100.00	KOSDAQ		제약	N	N	N	N	N	4595	-90	5	-1.92	247416335	53552	27.14	4685	4685	4590	6090	3280	4685	4620.11	17.39	0	-13140	4828	4756	4653	4581	4478	4792	4617	184	1405	500	2810	5	1	36762855	1689	-4.42	1.93	12	0.15	-1040.00	2382.00	10050	20220825	-54.28	4460	20220727	3.03	6980	-34.17	20230102	4520	1.66	20230614	10750	-57.26	20220621	4460	3.03	20220727	1.78	N	263050	500	183 억	6391427	N	N	165	N	N
73	20230619	110903	57	100.00	KOSDAQ		제약	N	N	N	N	N	4645	-40	5	-0.85	192427990	41622	21.10	4685	4685	4595	6090	3280	4685	4623.23	17.39	0	-12619	4828	4756	4653	4581	4478	4792	4617	184	1405	500	2810	5	1	36762855	1708	-4.47	1.95	12	0.11	-1040.00	2382.00	10050	20220825	-53.78	4460	20220727	4.15	6980	-33.45	20230102	4520	2.77	20230614	10750	-56.79	20220621	4460	4.15	20220727	1.78	N	263050	500	183 억	6391427	N	N	165	N	N
74	20230619	100252	57	100.00	KOSDAQ		제약	N	N	N	N	N	4635	-50	5	-1.07	164809050	35654	18.07	4685	4685	4595	6090	3280	4685	4622.46	17.39	0	-11736	4828	4756	4653	4581	4478	4792	4617	184	1405	500	2810	5	1	36762855	1704	-4.46	1.95	12	0.10	-1040.00	2382.00	10050	20220825	-53.88	4460	20220727	3.92	6980	-33.60	20230102	4520	2.54	20230614	10750	-56.88	20220621	4460	3.92	20220727	1.78	N	263050	500	183 억	6391427	N	N	165	N	N
75	20230619	090505	57	100.00	KOSDAQ		제약	N	N	N	N	N	4650	-35	5	-0.75	60058845	12941	6.56	4685	4685	4600	6090	3280	4685	4640.97	17.39	0	328	4828	4756	4653	4581	4478	4792	4617	184	1405	500	2810	5	1	36762855	1709	-4.47	1.95	12	0.04	-1040.00	2382.00	10050	20220825	-53.73	4460	20220727	4.26	6980	-33.38	20230102	4520	2.88	20230614	10750	-56.74	20220621	4460	4.26	20220727	1.78	N	263050	500	183 억	6391427	N	N	165	N	N
76	20230616	160714	57	100.00	KOSDAQ		제약	N	N	N	N	N	4685	135	2	2.97	904900680	196105	106.81	4550	4725	4550	5910	3185	4550	4614.12	17.34	0	16772	4656	4602	4566	4512	4476	4585	4495	184	1362	500	2730	5	1	36762855	1722	-4.50	1.97	12	0.53	-1040.00	2382.00	10050	20220825	-53.38	4460	20220727	5.04	6980	-32.88	20230102	4520	3.65	20230614	10750	-56.42	20220621	4460	5.04	20220727	1.81	N	263050	500	183 억	6374317	N	N	165	N	N
77	20230616	150119	57	100.00	KOSDAQ		제약	N	N	N	N	N	4690	140	2	3.08	867592990	188093	102.45	4550	4725	4550	5910	3185	4550	4612.57	17.34	0	14770	4656	4602	4566	4512	4476	4585	4495	184	1362	500	2730	5	1	36762855	1724	-4.51	1.97	12	0.51	-1040.00	2382.00	10050	20220825	-53.33	4460	20220727	5.16	6980	-32.81	20230102	4520	3.76	20230614	10750	-56.37	20220621	4460	5.16	20220727	1.81	N	263050	500	183 억	6374317	N	N	0	N	N
78	20230616	140752	57	100.00	KOSDAQ		제약	N	N	N	N	N	4680	130	2	2.86	716645635	155939	84.94	4550	4700	4550	5910	3185	4550	4595.68	17.34	0	12132	4656	4602	4566	4512	4476	4585	4495	184	1362	500	2730	5	1	36762855	1721	-4.50	1.96	12	0.42	-1040.00	2382.00	10050	20220825	-53.43	4460	20220727	4.93	6980	-32.95	20230102	4520	3.54	20230614	10750	-56.47	20220621	4460	4.93	20220727	1.81	N	263050	500	183 억	6374317	N	N	0	N	N
79	20230616	130244	57	100.00	KOSDAQ		제약	N	N	N	N	N	4605	55	2	1.21	564481890	123197	67.10	4550	4635	4550	5910	3185	4550	4581.95	17.34	0	10594	4656	4602	4566	4512	4476	4585	4495	184	1362	500	2730	5	1	36762855	1693	-4.43	1.93	12	0.34	-1040.00	2382.00	10050	20220825	-54.18	4460	20220727	3.25	6980	-34.03	20230102	4520	1.88	20230614	10750	-57.16	20220621	4460	3.25	20220727	1.81	N	263050	500	183 억	6374317	N	N	0	N	N
80	20230616	120224	57	100.00	KOSDAQ		제약	N	N	N	N	N	4590	40	2	0.88	458710740	100184	54.57	4550	4635	4550	5910	3185	4550	4578.68	17.34	0	12015	4656	4602	4566	4512	4476	4585	4495	184	1362	500	2730	5	1	36762855	1687	-4.41	1.93	12	0.27	-1040.00	2382.00	10050	20220825	-54.33	4460	20220727	2.91	6980	-34.24	20230102	4520	1.55	20230614	10750	-57.30	20220621	4460	2.91	20220727	1.81	N	263050	500	183 억	6374317	N	N	0	N	N
81	20230616	110516	57	100.00	KOSDAQ		제약	N	N	N	N	N	4590	40	2	0.88	326309295	71263	38.81	4550	4635	4550	5910	3185	4550	4578.94	17.34	0	14426	4656	4602	4566	4512	4476	4585	4495	184	1362	500	2730	5	1	36762855	1687	-4.41	1.93	12	0.19	-1040.00	2382.00	10050	20220825	-54.33	4460	20220727	2.91	6980	-34.24	20230102	4520	1.55	20230614	10750	-57.30	20220621	4460	2.91	20220727	1.81	N	263050	500	183 억	6374317	N	N	0	N	N
82	20230616	100714	57	100.00	KOSDAQ		제약	N	N	N	N	N	4580	30	2	0.66	238049945	51961	28.30	4550	4635	4550	5910	3185	4550	4581.32	17.34	0	14682	4656	4602	4566	4512	4476	4585	4495	184	1362	500	2730	5	1	36762855	1684	-4.40	1.92	12	0.14	-1040.00	2382.00	10050	20220825	-54.43	4460	20220727	2.69	6980	-34.38	20230102	4520	1.33	20230614	10750	-57.40	20220621	4460	2.69	20220727	1.81	N	263050	500	183 억	6374317	N	N	0	N	N
83	20230616	090852	57	100.00	KOSDAQ		제약	N	N	N	N	N	4555	5	2	0.11	28355450	6218	3.39	4550	4620	4550	5910	3185	4550	4560.22	17.34	0	2836	4656	4602	4566	4512	4476	4585	4495	184	1362	500	2730	5	1	36762855	1675	-4.38	1.91	12	0.02	-1040.00	2382.00	10050	20220825	-54.68	4460	20220727	2.13	6980	-34.74	20230102	4520	0.77	20230614	10750	-57.63	20220621	4460	2.13	20220727	1.81	N	263050	500	183 억	6374317	N	N	0	N	N
84	20230615	150535	57	100.00	KOSDAQ		제약	N	N	N	N	N	4545	-70	5	-1.52	763530465	167211	69.50	4585	4620	4530	5990	3235	4615	4566.27	17.42	0	-24717	4838	4726	4623	4511	4408	4675	4460	184	1377	500	2760	5	1	36762855	1671	-4.37	1.91	12	0.45	-1040.00	2382.00	10050	20220825	-54.78	4460	20220727	1.91	6980	-34.89	20230102	4520	0.55	20230614	10750	-57.72	20220621	4460	1.91	20220727	1.84	N	263050	500	183 억	6402928	N	N	1	N	N
85	20230615	141132	57	100.00	KOSDAQ		제약	N	N	N	N	N	4545	-70	5	-1.52	650216960	142270	59.13	4585	4620	4530	5990	3235	4615	4570.30	17.42	0	-20842	4838	4726	4623	4511	4408	4675	4460	184	1377	500	2760	5	1	36762855	1671	-4.37	1.91	12	0.39	-1040.00	2382.00	10050	20220825	-54.78	4460	20220727	1.91	6980	-34.89	20230102	4520	0.55	20230614	10750	-57.72	20220621	4460	1.91	20220727	1.84	N	263050	500	183 억	6402928	N	N	1	N	N
86	20230615	130612	57	100.00	KOSDAQ		제약	N	N	N	N	N	4565	-50	5	-1.08	525955950	114990	47.79	4585	4620	4530	5990	3235	4615	4573.93	17.42	0	-15187	4838	4726	4623	4511	4408	4675	4460	184	1377	500	2760	5	1	36762855	1678	-4.39	1.92	12	0.31	-1040.00	2382.00	10050	20220825	-54.58	4460	20220727	2.35	6980	-34.60	20230102	4520	1.00	20230614	10750	-57.53	20220621	4460	2.35	20220727	1.84	N	263050	500	183 억	6402928	N	N	1	N	N
87	20230615	120159	57	100.00	KOSDAQ		제약	N	N	N	N	N	4570	-45	5	-0.98	477801010	104502	43.43	4585	4620	4530	5990	3235	4615	4572.17	17.42	0	-14106	4838	4726	4623	4511	4408	4675	4460	184	1377	500	2760	5	1	36762855	1680	-4.39	1.92	12	0.28	-1040.00	2382.00	10050	20220825	-54.53	4460	20220727	2.47	6980	-34.53	20230102	4520	1.11	20230614	10750	-57.49	20220621	4460	2.47	20220727	1.84	N	263050	500	183 억	6402928	N	N	1	N	N
88	20230615	110936	57	100.00	KOSDAQ		제약	N	N	N	N	N	4595	-20	5	-0.43	370830095	81023	33.68	4585	4620	4530	5990	3235	4615	4576.85	17.42	0	-15820	4838	4726	4623	4511	4408	4675	4460	184	1377	500	2760	5	1	36762855	1689	-4.42	1.93	12	0.22	-1040.00	2382.00	10050	20220825	-54.28	4460	20220727	3.03	6980	-34.17	20230102	4520	1.66	20230614	10750	-57.26	20220621	4460	3.03	20220727	1.84	N	263050	500	183 억	6402928	N	N	1	N	N
89	20230611	184801	57	100.00	KOSDAQ		제약	N	N	N	N	N	4930	-110	5	-2.18	2024154220	403552	243.04	5050	5140	4930	6550	3530	5040	5017.77	17.49	19932	-98420	5266	5152	5086	4972	4906	5120	4940	184	1510	500	3020	5	1	36762855	1812	-4.74	2.07	12	1.10	-1040.00	2382.00	10266	20220610	-51.98	4460	20220727	10.54	6980	-29.37	20230102	4755	3.68	20230516	15400	-67.99	20220610	4460	10.54	20220727	1.93	N	263050	500	183 억	6429623	N	N	387	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History