KissMeData/142280/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160800	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	90	2	2.04	251800195	56662	146.78	4400	4560	4380	5730	3090	4410	4443.90	0.14	0	1958	4516	4462	4436	4382	4356	4450	4370	106	1320	500	2730	5	1	21117283	950	-26.47	2.82	12	0.27	-170.00	1594.00	9380	20220715	-52.03	4355	20230327	3.33	6110	-26.35	20230414	4355	3.33	20230327	9380	-52.03	20220715	4355	3.33	20230327	1.34	N	142280	500	105 억		29141	N	N	0	N	00	N
3	20230630	150802	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	85	2	1.93	248039055	55826	144.62	4400	4560	4380	5730	3090	4410	4443.07	0.14	0	1870	4516	4462	4436	4382	4356	4450	4370	106	1320	500	2730	5	1	21117283	949	-26.44	2.82	12	0.26	-170.00	1594.00	9380	20220715	-52.08	4355	20230327	3.21	6110	-26.43	20230414	4355	3.21	20230327	9380	-52.08	20220715	4355	3.21	20230327	1.34	N	142280	500	105 억		29141	N	N	0	N	00	N
4	20230630	140801	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	60	2	1.36	232540410	52366	135.65	4400	4560	4380	5730	3090	4410	4440.68	0.14	0	2215	4516	4462	4436	4382	4356	4450	4370	106	1320	500	2730	5	1	21117283	944	-26.29	2.80	12	0.25	-170.00	1594.00	9380	20220715	-52.35	4355	20230327	2.64	6110	-26.84	20230414	4355	2.64	20230327	9380	-52.35	20220715	4355	2.64	20230327	1.34	N	142280	500	105 억		29141	N	N	0	N	00	N
5	20230630	130801	57	100.00	KOSDAQ		제약	N	N	N	N		N	4445	35	2	0.79	215282075	48495	125.62	4400	4560	4380	5730	3090	4410	4439.26	0.14	0	2563	4516	4462	4436	4382	4356	4450	4370	106	1320	500	2730	5	1	21117283	939	-26.15	2.79	12	0.23	-170.00	1594.00	9380	20220715	-52.61	4355	20230327	2.07	6110	-27.25	20230414	4355	2.07	20230327	9380	-52.61	20220715	4355	2.07	20230327	1.34	N	142280	500	105 억		29141	N	N	0	N	00	N
6	20230630	120759	57	100.00	KOSDAQ		제약	N	N	N	N		N	4445	35	2	0.79	196972300	44365	114.93	4400	4560	4380	5730	3090	4410	4439.81	0.14	0	2480	4516	4462	4436	4382	4356	4450	4370	106	1320	500	2730	5	1	21117283	939	-26.15	2.79	12	0.21	-170.00	1594.00	9380	20220715	-52.61	4355	20230327	2.07	6110	-27.25	20230414	4355	2.07	20230327	9380	-52.61	20220715	4355	2.07	20230327	1.34	N	142280	500	105 억		29141	N	N	0	N	00	N
7	20230630	110801	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	-30	5	-0.68	84495835	19249	49.86	4400	4450	4380	5730	3090	4410	4389.62	0.14	0	94	4516	4462	4436	4382	4356	4450	4370	106	1320	500	2730	5	1	21117283	925	-25.76	2.75	12	0.09	-170.00	1594.00	9380	20220715	-53.30	4355	20230327	0.57	6110	-28.31	20230414	4355	0.57	20230327	9380	-53.30	20220715	4355	0.57	20230327	1.34	N	142280	500	105 억		29141	N	N	0	N	00	N
8	20230630	100801	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	-10	5	-0.23	55589675	12661	32.80	4400	4450	4380	5730	3090	4410	4390.62	0.14	0	-118	4516	4462	4436	4382	4356	4450	4370	106	1320	500	2730	5	1	21117283	929	-25.88	2.76	12	0.06	-170.00	1594.00	9380	20220715	-53.09	4355	20230327	1.03	6110	-27.99	20230414	4355	1.03	20230327	9380	-53.09	20220715	4355	1.03	20230327	1.34	N	142280	500	105 억		29141	N	N	0	N	00	N
9	20230630	090801	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	30	2	0.68	3325265	755	1.96	4400	4450	4400	5730	3090	4410	4404.32	0.14	0	0	4516	4462	4436	4382	4356	4450	4370	106	1320	500	2730	5	1	21117283	938	-26.12	2.79	12	0.00	-170.00	1594.00	9380	20220715	-52.67	4355	20230327	1.95	6110	-27.33	20230414	4355	1.95	20230327	9380	-52.67	20220715	4355	1.95	20230327	1.34	N	142280	500	105 억		29141	N	N	0	N	00	N
10	20230629	160759	57	100.00	KOSDAQ		제약	N	N	N	N		N	4410	-55	5	-1.23	167276000	37776	99.85	4445	4490	4410	5800	3130	4465	4428.23	0.17	0	-6334	4561	4512	4481	4432	4401	4497	4417	106	1335	500	2760	5	1	21117283	931	-25.94	2.77	12	0.18	-170.00	1594.00	9380	20220715	-52.99	4355	20230327	1.26	6110	-27.82	20230414	4355	1.26	20230327	9380	-52.99	20220715	4355	1.26	20230327	1.35	N	142280	500	105 억		35475	N	N	0	N	00	N
11	20230629	150758	57	100.00	KOSDAQ		제약	N	N	N	N		N	4430	-35	5	-0.78	125944380	28404	75.08	4445	4490	4410	5800	3130	4465	4434.04	0.17	0	-6121	4561	4512	4481	4432	4401	4497	4417	106	1335	500	2760	5	1	21117283	935	-26.06	2.78	12	0.13	-170.00	1594.00	9380	20220715	-52.77	4355	20230327	1.72	6110	-27.50	20230414	4355	1.72	20230327	9380	-52.77	20220715	4355	1.72	20230327	1.35	N	142280	500	105 억		35475	N	N	0	N	00	N
12	20230629	140755	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	-50	5	-1.12	113926815	25685	67.89	4445	4490	4410	5800	3130	4465	4435.54	0.17	0	-6121	4561	4512	4481	4432	4401	4497	4417	106	1335	500	2760	5	1	21117283	932	-25.97	2.77	12	0.12	-170.00	1594.00	9380	20220715	-52.93	4355	20230327	1.38	6110	-27.74	20230414	4355	1.38	20230327	9380	-52.93	20220715	4355	1.38	20230327	1.35	N	142280	500	105 억		35475	N	N	0	N	00	N
13	20230629	130755	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	-45	5	-1.01	91542675	20615	54.49	4445	4490	4420	5800	3130	4465	4440.59	0.17	0	-4692	4561	4512	4481	4432	4401	4497	4417	106	1335	500	2760	5	1	21117283	933	-26.00	2.77	12	0.10	-170.00	1594.00	9380	20220715	-52.88	4355	20230327	1.49	6110	-27.66	20230414	4355	1.49	20230327	9380	-52.88	20220715	4355	1.49	20230327	1.35	N	142280	500	105 억		35475	N	N	0	N	00	N
14	20230629	120758	57	100.00	KOSDAQ		제약	N	N	N	N		N	4430	-35	5	-0.78	69697185	15679	41.44	4445	4490	4425	5800	3130	4465	4445.26	0.17	0	-4462	4561	4512	4481	4432	4401	4497	4417	106	1335	500	2760	5	1	21117283	935	-26.06	2.78	12	0.07	-170.00	1594.00	9380	20220715	-52.77	4355	20230327	1.72	6110	-27.50	20230414	4355	1.72	20230327	9380	-52.77	20220715	4355	1.72	20230327	1.35	N	142280	500	105 억		35475	N	N	0	N	00	N
15	20230629	110759	57	100.00	KOSDAQ		제약	N	N	N	N		N	4435	-30	5	-0.67	50185675	11276	29.81	4445	4490	4430	5800	3130	4465	4450.66	0.17	0	-4106	4561	4512	4481	4432	4401	4497	4417	106	1335	500	2760	5	1	21117283	937	-26.09	2.78	12	0.05	-170.00	1594.00	9380	20220715	-52.72	4355	20230327	1.84	6110	-27.41	20230414	4355	1.84	20230327	9380	-52.72	20220715	4355	1.84	20230327	1.35	N	142280	500	105 억		35475	N	N	0	N	00	N
16	20230629	100800	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	-5	5	-0.11	25225720	5656	14.95	4445	4490	4440	5800	3130	4465	4459.99	0.17	0	-3387	4561	4512	4481	4432	4401	4497	4417	106	1335	500	2760	5	1	21117283	942	-26.24	2.80	12	0.03	-170.00	1594.00	9380	20220715	-52.45	4355	20230327	2.41	6110	-27.00	20230414	4355	2.41	20230327	9380	-52.45	20220715	4355	2.41	20230327	1.35	N	142280	500	105 억		35475	N	N	0	N	00	N
17	20230629	090725	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	5	2	0.11	3982440	896	2.37	4445	4470	4440	5800	3130	4465	4444.69	0.17	0	-102	4561	4512	4481	4432	4401	4497	4417	106	1335	500	2760	5	1	21117283	944	-26.29	2.80	12	0.00	-170.00	1594.00	9380	20220715	-52.35	4355	20230327	2.64	6110	-26.84	20230414	4355	2.64	20230327	9380	-52.35	20220715	4355	2.64	20230327	1.35	N	142280	500	105 억		35475	N	N	0	N	00	N
18	20230628	160747	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	-20	5	-0.45	169436410	37831	164.18	4485	4530	4450	5830	3140	4485	4478.77	0.18	0	-1650	4518	4501	4483	4466	4448	4492	4457	106	1345	500	2780	5	1	21117283	943	-26.26	2.80	12	0.18	-170.00	1594.00	9380	20220715	-52.40	4355	20230327	2.53	6110	-26.92	20230414	4355	2.53	20230327	9380	-52.40	20220715	4355	2.53	20230327	1.35	N	142280	500	105 억		37125	N	N	0	N	00	N
19	20230628	150753	57	100.00	KOSDAQ		제약	N	N	N	N		N	4455	-30	5	-0.67	159277120	35553	154.29	4485	4530	4450	5830	3140	4485	4479.99	0.18	0	-493	4518	4501	4483	4466	4448	4492	4457	106	1345	500	2780	5	1	21117283	941	-26.21	2.79	12	0.17	-170.00	1594.00	9380	20220715	-52.51	4355	20230327	2.30	6110	-27.09	20230414	4355	2.30	20230327	9380	-52.51	20220715	4355	2.30	20230327	1.35	N	142280	500	105 억		37125	N	N	0	N	00	N
20	20230628	140751	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	-35	5	-0.78	145910800	32553	141.27	4485	4530	4450	5830	3140	4485	4482.25	0.18	0	202	4518	4501	4483	4466	4448	4492	4457	106	1345	500	2780	5	1	21117283	940	-26.18	2.79	12	0.15	-170.00	1594.00	9380	20220715	-52.56	4355	20230327	2.18	6110	-27.17	20230414	4355	2.18	20230327	9380	-52.56	20220715	4355	2.18	20230327	1.35	N	142280	500	105 억		37125	N	N	0	N	00	N
21	20230628	130752	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	-20	5	-0.45	121281930	27025	117.28	4485	4530	4455	5830	3140	4485	4487.77	0.18	0	2257	4518	4501	4483	4466	4448	4492	4457	106	1345	500	2780	5	1	21117283	943	-26.26	2.80	12	0.13	-170.00	1594.00	9380	20220715	-52.40	4355	20230327	2.53	6110	-26.92	20230414	4355	2.53	20230327	9380	-52.40	20220715	4355	2.53	20230327	1.35	N	142280	500	105 억		37125	N	N	0	N	00	N
22	20230628	120759	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	0	3	0.00	108444760	24154	104.82	4485	4530	4455	5830	3140	4485	4489.72	0.18	0	2816	4518	4501	4483	4466	4448	4492	4457	106	1345	500	2780	5	1	21117283	947	-26.38	2.81	12	0.11	-170.00	1594.00	9380	20220715	-52.19	4355	20230327	2.99	6110	-26.60	20230414	4355	2.99	20230327	9380	-52.19	20220715	4355	2.99	20230327	1.35	N	142280	500	105 억		37125	N	N	0	N	00	N
23	20230628	110756	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	-5	5	-0.11	68028640	15116	65.60	4485	4530	4475	5830	3140	4485	4500.44	0.18	0	2701	4518	4501	4483	4466	4448	4492	4457	106	1345	500	2780	5	1	21117283	946	-26.35	2.81	12	0.07	-170.00	1594.00	9380	20220715	-52.24	4355	20230327	2.87	6110	-26.68	20230414	4355	2.87	20230327	9380	-52.24	20220715	4355	2.87	20230327	1.35	N	142280	500	105 억		37125	N	N	0	N	00	N
24	20230628	100757	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	5	2	0.11	50166775	11142	48.35	4485	4530	4475	5830	3140	4485	4502.49	0.18	0	2925	4518	4501	4483	4466	4448	4492	4457	106	1345	500	2780	5	1	21117283	948	-26.41	2.82	12	0.05	-170.00	1594.00	9380	20220715	-52.13	4355	20230327	3.10	6110	-26.51	20230414	4355	3.10	20230327	9380	-52.13	20220715	4355	3.10	20230327	1.35	N	142280	500	105 억		37125	N	N	0	N	00	N
25	20230628	090754	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	-5	5	-0.11	7271040	1623	7.04	4485	4500	4475	5830	3140	4485	4480.00	0.18	0	316	4518	4501	4483	4466	4448	4492	4457	106	1345	500	2780	5	1	21117283	946	-26.35	2.81	12	0.01	-170.00	1594.00	9380	20220715	-52.24	4355	20230327	2.87	6110	-26.68	20230414	4355	2.87	20230327	9380	-52.24	20220715	4355	2.87	20230327	1.35	N	142280	500	105 억		37125	N	N	0	N	00	N
26	20230627	160752	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	-20	5	-0.44	101922340	22735	113.10	4490	4500	4465	5850	3155	4505	4483.06	0.20	0	-4423	4581	4542	4486	4447	4391	4562	4467	106	1347	500	2790	5	1	21117283	947	-26.38	2.81	12	0.11	-170.00	1594.00	9380	20220715	-52.19	4355	20230327	2.99	6110	-26.60	20230414	4355	2.99	20230327	9380	-52.19	20220715	4355	2.99	20230327	1.34	N	142280	500	105 억		41510	N	N	0	N	00	N
27	20230627	150758	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	-20	5	-0.44	99051425	22095	109.92	4490	4500	4465	5850	3155	4505	4482.98	0.20	0	-4421	4581	4542	4486	4447	4391	4562	4467	106	1347	500	2790	5	1	21117283	947	-26.38	2.81	12	0.10	-170.00	1594.00	9380	20220715	-52.19	4355	20230327	2.99	6110	-26.60	20230414	4355	2.99	20230327	9380	-52.19	20220715	4355	2.99	20230327	1.34	N	142280	500	105 억		41510	N	N	0	N	00	N
28	20230627	140807	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	-25	5	-0.55	78508585	17518	87.15	4490	4500	4465	5850	3155	4505	4481.60	0.20	0	-3595	4581	4542	4486	4447	4391	4562	4467	106	1347	500	2790	5	1	21117283	946	-26.35	2.81	12	0.08	-170.00	1594.00	9380	20220715	-52.24	4355	20230327	2.87	6110	-26.68	20230414	4355	2.87	20230327	9380	-52.24	20220715	4355	2.87	20230327	1.34	N	142280	500	105 억		41510	N	N	0	N	00	N
29	20230627	130804	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	-25	5	-0.55	60342055	13456	66.94	4490	4500	4465	5850	3155	4505	4484.40	0.20	0	-2804	4581	4542	4486	4447	4391	4562	4467	106	1347	500	2790	5	1	21117283	946	-26.35	2.81	12	0.06	-170.00	1594.00	9380	20220715	-52.24	4355	20230327	2.87	6110	-26.68	20230414	4355	2.87	20230327	9380	-52.24	20220715	4355	2.87	20230327	1.34	N	142280	500	105 억		41510	N	N	0	N	00	N
30	20230627	120806	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	-20	5	-0.44	43939205	9798	48.74	4490	4500	4465	5850	3155	4505	4484.51	0.20	0	-1734	4581	4542	4486	4447	4391	4562	4467	106	1347	500	2790	5	1	21117283	947	-26.38	2.81	12	0.05	-170.00	1594.00	9380	20220715	-52.19	4355	20230327	2.99	6110	-26.60	20230414	4355	2.99	20230327	9380	-52.19	20220715	4355	2.99	20230327	1.34	N	142280	500	105 억		41510	N	N	0	N	00	N
31	20230627	110812	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	-10	5	-0.22	37728330	8416	41.87	4490	4495	4465	5850	3155	4505	4482.93	0.20	0	-1259	4581	4542	4486	4447	4391	4562	4467	106	1347	500	2790	5	1	21117283	949	-26.44	2.82	12	0.04	-170.00	1594.00	9380	20220715	-52.08	4355	20230327	3.21	6110	-26.43	20230414	4355	3.21	20230327	9380	-52.08	20220715	4355	3.21	20230327	1.34	N	142280	500	105 억		41510	N	N	0	N	00	N
32	20230627	100749	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	-15	5	-0.33	26073300	5820	28.95	4490	4495	4465	5850	3155	4505	4479.95	0.20	0	-742	4581	4542	4486	4447	4391	4562	4467	106	1347	500	2790	5	1	21117283	948	-26.41	2.82	12	0.03	-170.00	1594.00	9380	20220715	-52.13	4355	20230327	3.10	6110	-26.51	20230414	4355	3.10	20230327	9380	-52.13	20220715	4355	3.10	20230327	1.34	N	142280	500	105 억		41510	N	N	0	N	00	N
33	20230627	090753	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	-15	5	-0.33	2698515	601	2.99	4490	4495	4490	5850	3155	4505	4490.04	0.20	0	-68	4581	4542	4486	4447	4391	4562	4467	106	1347	500	2790	5	1	21117283	948	-26.41	2.82	12	0.00	-170.00	1594.00	9380	20220715	-52.13	4355	20230327	3.10	6110	-26.51	20230414	4355	3.10	20230327	9380	-52.13	20220715	4355	3.10	20230327	1.34	N	142280	500	105 억		41510	N	N	0	N	00	N
34	20230626	160752	57	100.00	KOSDAQ		제약	N	N	N	N		N	4505	30	2	0.67	89483420	20000	44.95	4450	4525	4430	5810	3135	4475	4474.17	0.20	0	128	4595	4535	4505	4445	4415	4520	4430	106	1337	500	2770	5	1	21117283	951	-26.50	2.83	12	0.09	-170.00	1594.00	11350	20220623	-60.31	4355	20230327	3.44	6110	-26.27	20230414	4355	3.44	20230327	9380	-51.97	20220715	4355	3.44	20230327	1.34	N	142280	500	105 억		41371	N	N	0	N	00	N
35	20230626	150757	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	25	2	0.56	83300725	18627	41.86	4450	4525	4430	5810	3135	4475	4472.04	0.20	0	128	4595	4535	4505	4445	4415	4520	4430	106	1337	500	2770	5	1	21117283	950	-26.47	2.82	12	0.09	-170.00	1594.00	11350	20220623	-60.35	4355	20230327	3.33	6110	-26.35	20230414	4355	3.33	20230327	9380	-52.03	20220715	4355	3.33	20230327	1.34	N	142280	500	105 억		41371	N	N	0	N	00	N
36	20230626	140756	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	20	2	0.45	77712875	17385	39.07	4450	4525	4430	5810	3135	4475	4470.11	0.20	0	128	4595	4535	4505	4445	4415	4520	4430	106	1337	500	2770	5	1	21117283	949	-26.44	2.82	12	0.08	-170.00	1594.00	11350	20220623	-60.40	4355	20230327	3.21	6110	-26.43	20230414	4355	3.21	20230327	9380	-52.08	20220715	4355	3.21	20230327	1.34	N	142280	500	105 억		41371	N	N	0	N	00	N
37	20230626	130752	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	25	2	0.56	68516750	15338	34.47	4450	4525	4430	5810	3135	4475	4467.12	0.20	0	495	4595	4535	4505	4445	4415	4520	4430	106	1337	500	2770	5	1	21117283	950	-26.47	2.82	12	0.07	-170.00	1594.00	11350	20220623	-60.35	4355	20230327	3.33	6110	-26.35	20230414	4355	3.33	20230327	9380	-52.03	20220715	4355	3.33	20230327	1.34	N	142280	500	105 억		41371	N	N	0	N	00	N
38	20230626	120751	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	-10	5	-0.22	49583655	11120	24.99	4450	4525	4430	5810	3135	4475	4458.96	0.20	0	500	4595	4535	4505	4445	4415	4520	4430	106	1337	500	2770	5	1	21117283	943	-26.26	2.80	12	0.05	-170.00	1594.00	11350	20220623	-60.66	4355	20230327	2.53	6110	-26.92	20230414	4355	2.53	20230327	9380	-52.40	20220715	4355	2.53	20230327	1.34	N	142280	500	105 억		41371	N	N	0	N	00	N
39	20230626	110751	57	100.00	KOSDAQ		제약	N	N	N	N		N	4475	0	3	0.00	44602250	10005	22.49	4450	4525	4430	5810	3135	4475	4458.00	0.20	0	500	4595	4535	4505	4445	4415	4520	4430	106	1337	500	2770	5	1	21117283	945	-26.32	2.81	12	0.05	-170.00	1594.00	11350	20220623	-60.57	4355	20230327	2.76	6110	-26.76	20230414	4355	2.76	20230327	9380	-52.29	20220715	4355	2.76	20230327	1.34	N	142280	500	105 억		41371	N	N	0	N	00	N
40	20230626	100752	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	-10	5	-0.22	25873050	5818	13.08	4450	4525	4430	5810	3135	4475	4447.07	0.20	0	-437	4595	4535	4505	4445	4415	4520	4430	106	1337	500	2770	5	1	21117283	943	-26.26	2.80	12	0.03	-170.00	1594.00	11350	20220623	-60.66	4355	20230327	2.53	6110	-26.92	20230414	4355	2.53	20230327	9380	-52.40	20220715	4355	2.53	20230327	1.34	N	142280	500	105 억		41371	N	N	0	N	00	N
41	20230626	090754	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	20	2	0.45	8667485	1950	4.38	4450	4525	4435	5810	3135	4475	4444.86	0.20	0	-789	4595	4535	4505	4445	4415	4520	4430	106	1337	500	2770	5	1	21117283	949	-26.44	2.82	12	0.01	-170.00	1594.00	11350	20220623	-60.40	4355	20230327	3.21	6110	-26.43	20230414	4355	3.21	20230327	9380	-52.08	20220715	4355	3.21	20230327	1.34	N	142280	500	105 억		41371	N	N	0	N	00	N
42	20230623	174623	57	100.00	KOSDAQ		제약	N	N	N	N		N	4475	-50	5	-1.10	199947825	44485	154.14	4520	4565	4475	5880	3170	4525	4494.69	0.21	0	-2834	4671	4597	4561	4487	4451	4580	4470	106	1355	500	2800	5	1	21117283	945	-26.32	2.81	12	0.21	-170.00	1594.00	12750	20220622	-64.90	4355	20230327	2.76	6110	-26.76	20230414	4355	2.76	20230327	11350	-60.57	20220623	4355	2.76	20230327	1.34	N	142280	500	105 억		44206	N	N	0	N	00	N
43	20230623	140628	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	-45	5	-0.99	167434295	37232	129.00	4520	4565	4480	5880	3170	4525	4497.05	0.21	0	-2636	4671	4597	4561	4487	4451	4580	4470	106	1355	500	2800	5	1	21117283	946	-26.35	2.81	12	0.18	-170.00	1594.00	12750	20220622	-64.86	4355	20230327	2.87	6110	-26.68	20230414	4355	2.87	20230327	11350	-60.53	20220623	4355	2.87	20230327	1.34	N	142280	500	105 억		44206	N	N	0	N	00	N
44	20230622	160554	57	100.00	KOSDAQ		제약	N	N	N	N		N	4525	-55	5	-1.20	130062470	28412	67.92	4555	4635	4525	5950	3210	4580	4577.73	0.23	0	-5300	4650	4615	4590	4555	4530	4602	4542	106	1370	500	2830	5	1	21117283	956	-26.62	2.84	12	0.13	-170.00	1594.00	12750	20220622	-64.51	4355	20230327	3.90	6110	-25.94	20230414	4355	3.90	20230327	12750	-64.51	20220622	4355	3.90	20230327	1.33	N	142280	500	105 억		49504	N	N	0	N	00	N
45	20230622	150700	57	100.00	KOSDAQ		제약	N	N	N	N		N	4560	-20	5	-0.44	119360475	26049	62.27	4555	4635	4535	5950	3210	4580	4582.15	0.23	0	-5302	4650	4615	4590	4555	4530	4602	4542	106	1370	500	2830	5	1	21117283	963	-26.82	2.86	12	0.12	-170.00	1594.00	12750	20220622	-64.24	4355	20230327	4.71	6110	-25.37	20230414	4355	4.71	20230327	12750	-64.24	20220622	4355	4.71	20230327	1.33	N	142280	500	105 억		49504	N	N	0	N	00	N
46	20230622	140731	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	10	2	0.22	92972900	20254	48.42	4555	4635	4535	5950	3210	4580	4590.35	0.23	0	-4958	4650	4615	4590	4555	4530	4602	4542	106	1370	500	2830	5	1	21117283	969	-27.00	2.88	12	0.10	-170.00	1594.00	12750	20220622	-64.00	4355	20230327	5.40	6110	-24.88	20230414	4355	5.40	20230327	12750	-64.00	20220622	4355	5.40	20230327	1.33	N	142280	500	105 억		49504	N	N	0	N	00	N
47	20230622	130419	57	100.00	KOSDAQ		제약	N	N	N	N		N	4605	25	2	0.55	74621285	16257	38.87	4555	4635	4535	5950	3210	4580	4590.10	0.23	0	-4591	4650	4615	4590	4555	4530	4602	4542	106	1370	500	2830	5	1	21117283	972	-27.09	2.89	12	0.08	-170.00	1594.00	12750	20220622	-63.88	4355	20230327	5.74	6110	-24.63	20230414	4355	5.74	20230327	12750	-63.88	20220622	4355	5.74	20230327	1.33	N	142280	500	105 억		49504	N	N	0	N	00	N
48	20230622	120812	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	10	2	0.22	68890265	15011	35.89	4555	4635	4535	5950	3210	4580	4589.32	0.23	0	-3993	4650	4615	4590	4555	4530	4602	4542	106	1370	500	2830	5	1	21117283	969	-27.00	2.88	12	0.07	-170.00	1594.00	12750	20220622	-64.00	4355	20230327	5.40	6110	-24.88	20230414	4355	5.40	20230327	12750	-64.00	20220622	4355	5.40	20230327	1.33	N	142280	500	105 억		49504	N	N	0	N	00	N
49	20230622	110807	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	30	2	0.66	57140735	12454	29.77	4555	4635	4535	5950	3210	4580	4588.14	0.23	0	-3569	4650	4615	4590	4555	4530	4602	4542	106	1370	500	2830	5	1	21117283	974	-27.12	2.89	12	0.06	-170.00	1594.00	12750	20220622	-63.84	4355	20230327	5.86	6110	-24.55	20230414	4355	5.86	20230327	12750	-63.84	20220622	4355	5.86	20230327	1.33	N	142280	500	105 억		49504	N	N	0	N	00	N
50	20230622	100500	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	0	3	0.00	22929750	5024	12.01	4555	4590	4535	5950	3210	4580	4564.04	0.23	0	-1564	4650	4615	4590	4555	4530	4602	4542	106	1370	500	2830	5	1	21117283	967	-26.94	2.87	12	0.02	-170.00	1594.00	12750	20220622	-64.08	4355	20230327	5.17	6110	-25.04	20230414	4355	5.17	20230327	12750	-64.08	20220622	4355	5.17	20230327	1.33	N	142280	500	105 억		49504	N	N	0	N	00	N
51	20230622	090801	57	100.00	KOSDAQ		제약	N	N	N	N		N	4550	-30	5	-0.66	9494910	2085	4.98	4555	4590	4545	5950	3210	4580	4553.91	0.23	0	-71	4650	4615	4590	4555	4530	4602	4542	106	1370	500	2830	5	1	21117283	961	-26.76	2.85	12	0.01	-170.00	1594.00	12750	20220622	-64.31	4355	20230327	4.48	6110	-25.53	20230414	4355	4.48	20230327	12750	-64.31	20220622	4355	4.48	20230327	1.33	N	142280	500	105 억		49504	N	N	0	N	00	N
52	20230621	160232	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	-25	5	-0.54	191654220	41823	105.73	4600	4625	4565	5980	3225	4605	4582.51	0.27	0	-7228	4678	4641	4623	4586	4568	4632	4577	106	1377	500	2850	5	1	21117283	967	-26.94	2.87	12	0.20	-170.00	1594.00	12750	20220622	-64.08	4355	20230327	5.17	6110	-25.04	20230414	4355	5.17	20230327	12750	-64.08	20220622	4355	5.17	20230327	1.34	N	142280	500	105 억		57221	N	N	0	N	00	N
53	20230621	150620	57	100.00	KOSDAQ		제약	N	N	N	N		N	4565	-40	5	-0.87	176778115	38572	97.51	4600	4625	4565	5980	3225	4605	4583.07	0.27	0	-6631	4678	4641	4623	4586	4568	4632	4577	106	1377	500	2850	5	1	21117283	964	-26.85	2.86	12	0.18	-170.00	1594.00	12750	20220622	-64.20	4355	20230327	4.82	6110	-25.29	20230414	4355	4.82	20230327	12750	-64.20	20220622	4355	4.82	20230327	1.34	N	142280	500	105 억		57221	N	N	0	N	00	N
54	20230621	140115	57	100.00	KOSDAQ		제약	N	N	N	N		N	4575	-30	5	-0.65	127902105	27879	70.48	4600	4625	4575	5980	3225	4605	4587.76	0.27	0	-4849	4678	4641	4623	4586	4568	4632	4577	106	1377	500	2850	5	1	21117283	966	-26.91	2.87	12	0.13	-170.00	1594.00	12750	20220622	-64.12	4355	20230327	5.05	6110	-25.12	20230414	4355	5.05	20230327	12750	-64.12	20220622	4355	5.05	20230327	1.34	N	142280	500	105 억		57221	N	N	0	N	00	N
55	20230621	130616	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	-25	5	-0.54	110080295	23988	60.64	4600	4625	4575	5980	3225	4605	4588.97	0.27	0	-2895	4678	4641	4623	4586	4568	4632	4577	106	1377	500	2850	5	1	21117283	967	-26.94	2.87	12	0.11	-170.00	1594.00	12750	20220622	-64.08	4355	20230327	5.17	6110	-25.04	20230414	4355	5.17	20230327	12750	-64.08	20220622	4355	5.17	20230327	1.34	N	142280	500	105 억		57221	N	N	0	N	00	N
56	20230621	120150	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	-15	5	-0.33	94383140	20565	51.99	4600	4625	4575	5980	3225	4605	4589.50	0.27	0	-2845	4678	4641	4623	4586	4568	4632	4577	106	1377	500	2850	5	1	21117283	969	-27.00	2.88	12	0.10	-170.00	1594.00	12750	20220622	-64.00	4355	20230327	5.40	6110	-24.88	20230414	4355	5.40	20230327	12750	-64.00	20220622	4355	5.40	20230327	1.34	N	142280	500	105 억		57221	N	N	0	N	00	N
57	20230621	110822	57	100.00	KOSDAQ		제약	N	N	N	N		N	4595	-10	5	-0.22	85261300	18577	46.96	4600	4625	4575	5980	3225	4605	4589.62	0.27	0	-1593	4678	4641	4623	4586	4568	4632	4577	106	1377	500	2850	5	1	21117283	970	-27.03	2.88	12	0.09	-170.00	1594.00	12750	20220622	-63.96	4355	20230327	5.51	6110	-24.80	20230414	4355	5.51	20230327	12750	-63.96	20220622	4355	5.51	20230327	1.34	N	142280	500	105 억		57221	N	N	0	N	00	N
58	20230621	100357	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	-5	5	-0.11	63623110	13856	35.03	4600	4625	4575	5980	3225	4605	4591.74	0.27	0	-763	4678	4641	4623	4586	4568	4632	4577	106	1377	500	2850	5	1	21117283	971	-27.06	2.89	12	0.07	-170.00	1594.00	12750	20220622	-63.92	4355	20230327	5.63	6110	-24.71	20230414	4355	5.63	20230327	12750	-63.92	20220622	4355	5.63	20230327	1.34	N	142280	500	105 억		57221	N	N	0	N	00	N
59	20230621	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4625	20	2	0.43	1035125	225	0.57	4600	4625	4600	5980	3225	4605	4600.56	0.27	0	0	4678	4641	4623	4586	4568	4632	4577	106	1377	500	2850	5	1	21117283	977	-27.21	2.90	12	0.00	-170.00	1594.00	12750	20220622	-63.73	4355	20230327	6.20	6110	-24.30	20230414	4355	6.20	20230327	12750	-63.73	20220622	4355	6.20	20230327	1.34	N	142280	500	105 억		57221	N	N	0	N	00	N
60	20230620	160645	57	100.00	KOSDAQ		제약	N	N	N	N		N	4605	-40	5	-0.86	180484030	39134	141.75	4660	4660	4605	6030	3255	4645	4611.95	0.30	0	-5517	4668	4656	4638	4626	4608	4660	4630	106	1387	500	2870	5	1	21117283	972	-27.09	2.89	12	0.19	-170.00	1594.00	12750	20220622	-63.88	4355	20230327	5.74	6110	-24.63	20230414	4355	5.74	20230327	12750	-63.88	20220622	4355	5.74	20230327	1.33	N	142280	500	105 억		62738	N	N	0	N	00	N
61	20230620	150551	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	-35	5	-0.75	159876530	34660	125.54	4660	4660	4605	6030	3255	4645	4612.71	0.30	0	-5564	4668	4656	4638	4626	4608	4660	4630	106	1387	500	2870	5	1	21117283	974	-27.12	2.89	12	0.16	-170.00	1594.00	12750	20220622	-63.84	4355	20230327	5.86	6110	-24.55	20230414	4355	5.86	20230327	12750	-63.84	20220622	4355	5.86	20230327	1.33	N	142280	500	105 억		62738	N	N	0	N	00	N
62	20230620	140512	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	-25	5	-0.54	123171630	26697	96.70	4660	4660	4605	6030	3255	4645	4613.69	0.30	0	-3236	4668	4656	4638	4626	4608	4660	4630	106	1387	500	2870	5	1	21117283	976	-27.18	2.90	12	0.13	-170.00	1594.00	12750	20220622	-63.76	4355	20230327	6.08	6110	-24.39	20230414	4355	6.08	20230327	12750	-63.76	20220622	4355	6.08	20230327	1.33	N	142280	500	105 억		62738	N	N	0	N	00	N
63	20230620	130301	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	-35	5	-0.75	113393145	24579	89.03	4660	4660	4605	6030	3255	4645	4613.42	0.30	0	-2666	4668	4656	4638	4626	4608	4660	4630	106	1387	500	2870	5	1	21117283	974	-27.12	2.89	12	0.12	-170.00	1594.00	12750	20220622	-63.84	4355	20230327	5.86	6110	-24.55	20230414	4355	5.86	20230327	12750	-63.84	20220622	4355	5.86	20230327	1.33	N	142280	500	105 억		62738	N	N	0	N	00	N
64	20230620	120123	57	100.00	KOSDAQ		제약	N	N	N	N		N	4630	-15	5	-0.32	102759490	22273	80.68	4660	4660	4605	6030	3255	4645	4613.63	0.30	0	-2625	4668	4656	4638	4626	4608	4660	4630	106	1387	500	2870	5	1	21117283	978	-27.24	2.90	12	0.11	-170.00	1594.00	12750	20220622	-63.69	4355	20230327	6.31	6110	-24.22	20230414	4355	6.31	20230327	12750	-63.69	20220622	4355	6.31	20230327	1.33	N	142280	500	105 억		62738	N	N	0	N	00	N
65	20230620	110644	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	-25	5	-0.54	83464130	18090	65.52	4660	4660	4605	6030	3255	4645	4613.83	0.30	0	-2432	4668	4656	4638	4626	4608	4660	4630	106	1387	500	2870	5	1	21117283	976	-27.18	2.90	12	0.09	-170.00	1594.00	12750	20220622	-63.76	4355	20230327	6.08	6110	-24.39	20230414	4355	6.08	20230327	12750	-63.76	20220622	4355	6.08	20230327	1.33	N	142280	500	105 억		62738	N	N	0	N	00	N
66	20230620	100710	57	100.00	KOSDAQ		제약	N	N	N	N		N	4625	-20	5	-0.43	43601570	9442	34.20	4660	4660	4605	6030	3255	4645	4617.83	0.30	0	-1032	4668	4656	4638	4626	4608	4660	4630	106	1387	500	2870	5	1	21117283	977	-27.21	2.90	12	0.04	-170.00	1594.00	12750	20220622	-63.73	4355	20230327	6.20	6110	-24.30	20230414	4355	6.20	20230327	12750	-63.73	20220622	4355	6.20	20230327	1.33	N	142280	500	105 억		62738	N	N	0	N	00	N
67	20230620	090442	57	100.00	KOSDAQ		제약	N	N	N	N		N	4660	15	2	0.32	466000	100	0.36	4660	4660	4660	6030	3255	4645	4660.00	0.30	0	0	4668	4656	4638	4626	4608	4660	4630	106	1387	500	2870	5	1	21117283	984	-27.41	2.92	12	0.00	-170.00	1594.00	12750	20220622	-63.45	4355	20230327	7.00	6110	-23.73	20230414	4355	7.00	20230327	12750	-63.45	20220622	4355	7.00	20230327	1.33	N	142280	500	105 억		62738	N	N	0	N	00	N
68	20230619	160538	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	0	3	0.00	127739605	27603	66.50	4645	4650	4620	6030	3255	4645	4627.74	0.29	0	1627	4771	4707	4676	4612	4581	4692	4597	106	1387	500	2870	5	1	21117283	981	-27.32	2.91	12	0.13	-170.00	1594.00	12750	20220622	-63.57	4355	20230327	6.66	6110	-23.98	20230414	4355	6.66	20230327	12750	-63.57	20220622	4355	6.66	20230327	1.33	N	142280	500	105 억		61111	N	N	0	N	00	N
69	20230619	150855	57	100.00	KOSDAQ		제약	N	N	N	N		N	4635	-10	5	-0.22	123939305	26784	64.53	4645	4650	4620	6030	3255	4645	4627.36	0.29	0	1627	4771	4707	4676	4612	4581	4692	4597	106	1387	500	2870	5	1	21117283	979	-27.26	2.91	12	0.13	-170.00	1594.00	12750	20220622	-63.65	4355	20230327	6.43	6110	-24.14	20230414	4355	6.43	20230327	12750	-63.65	20220622	4355	6.43	20230327	1.33	N	142280	500	105 억		61111	N	N	0	N	00	N
70	20230619	140705	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	-25	5	-0.54	104084660	22492	54.19	4645	4650	4620	6030	3255	4645	4627.63	0.29	0	1685	4771	4707	4676	4612	4581	4692	4597	106	1387	500	2870	5	1	21117283	976	-27.18	2.90	12	0.11	-170.00	1594.00	12750	20220622	-63.76	4355	20230327	6.08	6110	-24.39	20230414	4355	6.08	20230327	12750	-63.76	20220622	4355	6.08	20230327	1.33	N	142280	500	105 억		61111	N	N	0	N	00	N
71	20230619	130750	57	100.00	KOSDAQ		제약	N	N	N	N		N	4635	-10	5	-0.22	92801925	20051	48.31	4645	4650	4620	6030	3255	4645	4628.29	0.29	0	2796	4771	4707	4676	4612	4581	4692	4597	106	1387	500	2870	5	1	21117283	979	-27.26	2.91	12	0.09	-170.00	1594.00	12750	20220622	-63.65	4355	20230327	6.43	6110	-24.14	20230414	4355	6.43	20230327	12750	-63.65	20220622	4355	6.43	20230327	1.33	N	142280	500	105 억		61111	N	N	0	N	00	N
72	20230619	120703	57	100.00	KOSDAQ		제약	N	N	N	N		N	4625	-20	5	-0.43	78980655	17062	41.11	4645	4650	4620	6030	3255	4645	4629.04	0.29	0	3543	4771	4707	4676	4612	4581	4692	4597	106	1387	500	2870	5	1	21117283	977	-27.21	2.90	12	0.08	-170.00	1594.00	12750	20220622	-63.73	4355	20230327	6.20	6110	-24.30	20230414	4355	6.20	20230327	12750	-63.73	20220622	4355	6.20	20230327	1.33	N	142280	500	105 억		61111	N	N	0	N	00	N
73	20230619	110438	57	100.00	KOSDAQ		제약	N	N	N	N		N	4650	5	2	0.11	52575100	11359	27.37	4645	4650	4620	6030	3255	4645	4628.50	0.29	0	3619	4771	4707	4676	4612	4581	4692	4597	106	1387	500	2870	5	1	21117283	982	-27.35	2.92	12	0.05	-170.00	1594.00	12750	20220622	-63.53	4355	20230327	6.77	6110	-23.90	20230414	4355	6.77	20230327	12750	-63.53	20220622	4355	6.77	20230327	1.33	N	142280	500	105 억		61111	N	N	0	N	00	N
74	20230619	100521	57	100.00	KOSDAQ		제약	N	N	N	N		N	4640	-5	5	-0.11	42074290	9093	21.91	4645	4650	4620	6030	3255	4645	4627.11	0.29	0	3025	4771	4707	4676	4612	4581	4692	4597	106	1387	500	2870	5	1	21117283	980	-27.29	2.91	12	0.04	-170.00	1594.00	12750	20220622	-63.61	4355	20230327	6.54	6110	-24.06	20230414	4355	6.54	20230327	12750	-63.61	20220622	4355	6.54	20230327	1.33	N	142280	500	105 억		61111	N	N	0	N	00	N
75	20230619	090957	57	100.00	KOSDAQ		제약	N	N	N	N		N	4650	5	2	0.11	21553775	4657	11.22	4645	4650	4620	6030	3255	4645	4628.25	0.29	0	1320	4771	4707	4676	4612	4581	4692	4597	106	1387	500	2870	5	1	21117283	982	-27.35	2.92	12	0.02	-170.00	1594.00	12750	20220622	-63.53	4355	20230327	6.77	6110	-23.90	20230414	4355	6.77	20230327	12750	-63.53	20220622	4355	6.77	20230327	1.33	N	142280	500	105 억		61111	N	N	0	N	00	N
76	20230616	160416	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	0	3	0.00	190421485	40897	67.91	4645	4740	4645	6030	3255	4645	4656.13	0.28	0	1297	4768	4706	4673	4611	4578	4690	4595	106	1387	500	2870	5	1	21117283	981	-27.32	2.91	12	0.19	-170.00	1594.00	12750	20220622	-63.57	4355	20230327	6.66	6110	-23.98	20230414	4355	6.66	20230327	12750	-63.57	20220622	4355	6.66	20230327	1.35	N	142280	500	105 억		59814	N	N	0	N	00	N
77	20230616	150951	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	0	3	0.00	162950705	34986	58.09	4645	4740	4645	6030	3255	4645	4657.60	0.28	0	1297	4768	4706	4673	4611	4578	4690	4595	106	1387	500	2870	5	1	21117283	981	-27.32	2.91	12	0.17	-170.00	1594.00	12750	20220622	-63.57	4355	20230327	6.66	6110	-23.98	20230414	4355	6.66	20230327	12750	-63.57	20220622	4355	6.66	20230327	1.35	N	142280	500	105 억		59814	N	N	0	N	00	N
78	20230616	140957	57	100.00	KOSDAQ		제약	N	N	N	N		N	4660	15	2	0.32	144631865	31046	51.55	4645	4740	4645	6030	3255	4645	4658.63	0.28	0	3817	4768	4706	4673	4611	4578	4690	4595	106	1387	500	2870	5	1	21117283	984	-27.41	2.92	12	0.15	-170.00	1594.00	12750	20220622	-63.45	4355	20230327	7.00	6110	-23.73	20230414	4355	7.00	20230327	12750	-63.45	20220622	4355	7.00	20230327	1.35	N	142280	500	105 억		59814	N	N	0	N	00	N
79	20230616	130124	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	25	2	0.54	133468820	28644	47.56	4645	4740	4645	6030	3255	4645	4659.57	0.28	0	5068	4768	4706	4673	4611	4578	4690	4595	106	1387	500	2870	5	1	21117283	986	-27.47	2.93	12	0.14	-170.00	1594.00	12750	20220622	-63.37	4355	20230327	7.23	6110	-23.57	20230414	4355	7.23	20230327	12750	-63.37	20220622	4355	7.23	20230327	1.35	N	142280	500	105 억		59814	N	N	0	N	00	N
80	20230616	120452	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	0	3	0.00	121084600	25983	43.14	4645	4740	4645	6030	3255	4645	4660.15	0.28	0	5379	4768	4706	4673	4611	4578	4690	4595	106	1387	500	2870	5	1	21117283	981	-27.32	2.91	12	0.12	-170.00	1594.00	12750	20220622	-63.57	4355	20230327	6.66	6110	-23.98	20230414	4355	6.66	20230327	12750	-63.57	20220622	4355	6.66	20230327	1.35	N	142280	500	105 억		59814	N	N	0	N	00	N
81	20230616	110139	57	100.00	KOSDAQ		제약	N	N	N	N		N	4680	35	2	0.75	79962690	17143	28.46	4645	4740	4645	6030	3255	4645	4664.45	0.28	0	5625	4768	4706	4673	4611	4578	4690	4595	106	1387	500	2870	5	1	21117283	988	-27.53	2.94	12	0.08	-170.00	1594.00	12750	20220622	-63.29	4355	20230327	7.46	6110	-23.40	20230414	4355	7.46	20230327	12750	-63.29	20220622	4355	7.46	20230327	1.35	N	142280	500	105 억		59814	N	N	0	N	00	N
82	20230616	100828	57	100.00	KOSDAQ		제약	N	N	N	N		N	4675	30	2	0.65	62641830	13432	22.30	4645	4740	4645	6030	3255	4645	4663.63	0.28	0	6413	4768	4706	4673	4611	4578	4690	4595	106	1387	500	2870	5	1	21117283	987	-27.50	2.93	12	0.06	-170.00	1594.00	12750	20220622	-63.33	4355	20230327	7.35	6110	-23.49	20230414	4355	7.35	20230327	12750	-63.33	20220622	4355	7.35	20230327	1.35	N	142280	500	105 억		59814	N	N	0	N	00	N
83	20230616	090354	57	100.00	KOSDAQ		제약	N	N	N	N		N	4685	40	2	0.86	394865	85	0.14	4645	4685	4645	6030	3255	4645	4645.47	0.28	0	-1	4768	4706	4673	4611	4578	4690	4595	106	1387	500	2870	5	1	21117283	989	-27.56	2.94	12	0.00	-170.00	1594.00	12750	20220622	-63.25	4355	20230327	7.58	6110	-23.32	20230414	4355	7.58	20230327	12750	-63.25	20220622	4355	7.58	20230327	1.35	N	142280	500	105 억		59814	N	N	0	N	00	N
84	20230615	150506	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	-60	5	-1.28	263539030	56297	94.27	4705	4735	4645	6110	3295	4705	4681.23	0.31	0	-5764	4818	4761	4733	4676	4648	4747	4662	106	1407	500	2910	5	1	21117283	981	-27.32	2.91	12	0.27	-170.00	1594.00	12750	20220622	-63.57	4355	20230327	6.66	6110	-23.98	20230414	4355	6.66	20230327	12750	-63.57	20220622	4355	6.66	20230327	1.36	N	142280	500	105 억		65605	N	N	0	N	00	N
85	20230615	140414	57	100.00	KOSDAQ		제약	N	N	N	N		N	4660	-45	5	-0.96	210428960	44880	75.15	4705	4735	4650	6110	3295	4705	4688.70	0.31	0	-5060	4818	4761	4733	4676	4648	4747	4662	106	1407	500	2910	5	1	21117283	984	-27.41	2.92	12	0.21	-170.00	1594.00	12750	20220622	-63.45	4355	20230327	7.00	6110	-23.73	20230414	4355	7.00	20230327	12750	-63.45	20220622	4355	7.00	20230327	1.36	N	142280	500	105 억		65605	N	N	0	N	00	N
86	20230615	131100	57	100.00	KOSDAQ		제약	N	N	N	N		N	4665	-40	5	-0.85	203111955	43310	72.52	4705	4735	4650	6110	3295	4705	4689.72	0.31	0	-4959	4818	4761	4733	4676	4648	4747	4662	106	1407	500	2910	5	1	21117283	985	-27.44	2.93	12	0.21	-170.00	1594.00	12750	20220622	-63.41	4355	20230327	7.12	6110	-23.65	20230414	4355	7.12	20230327	12750	-63.41	20220622	4355	7.12	20230327	1.36	N	142280	500	105 억		65605	N	N	0	N	00	N
87	20230615	120837	57	100.00	KOSDAQ		제약	N	N	N	N		N	4675	-30	5	-0.64	194901145	41549	69.57	4705	4735	4650	6110	3295	4705	4690.87	0.31	0	-5066	4818	4761	4733	4676	4648	4747	4662	106	1407	500	2910	5	1	21117283	987	-27.50	2.93	12	0.20	-170.00	1594.00	12750	20220622	-63.33	4355	20230327	7.35	6110	-23.49	20230414	4355	7.35	20230327	12750	-63.33	20220622	4355	7.35	20230327	1.36	N	142280	500	105 억		65605	N	N	0	N	00	N
88	20230615	110319	57	100.00	KOSDAQ		제약	N	N	N	N		N	4690	-15	5	-0.32	119574560	25404	42.54	4705	4735	4685	6110	3295	4705	4706.92	0.31	0	-4149	4818	4761	4733	4676	4648	4747	4662	106	1407	500	2910	5	1	21117283	990	-27.59	2.94	12	0.12	-170.00	1594.00	12750	20220622	-63.22	4355	20230327	7.69	6110	-23.24	20230414	4355	7.69	20230327	12750	-63.22	20220622	4355	7.69	20230327	1.36	N	142280	500	105 억		65605	N	N	0	N	00	N
89	20230611	184911	57	100.00	KOSDAQ		제약	N	N	N	N		N	4790	0	3	0.00	3210692625	641496	2866.77	4770	5240	4770	6220	3355	4790	5008.03	0.28	-56007	-56417	4920	4855	4805	4740	4690	4830	4715	106	1432	500	2960	5	1	21117283	1012	-28.18	3.01	12	3.04	-170.00	1594.00	12750	20220622	-62.43	4355	20230327	9.99	6110	-21.60	20230414	4355	9.99	20230327	12750	-62.43	20220622	4355	9.99	20230327	1.40	N	142280	500	105 억		59800	N	N	0	N	00	N