KissMeData/310210/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	161026	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	49700	1250	2	2.58	3044881050	61741	88.22	48550	51000	46050	62900	33950	48450	49316.37	1.81	0	3912	52383	50416	49333	47366	46283	49875	46825	63	14475	500	33910	50	1	12647869	6286	-30.05	18.35	12	0.49	-1654.00	2709.00	63200	20230504	-21.36	19750	20221013	151.65	63200	-21.36	20230504	26550	87.19	20230227	63200	-21.36	20230504	19750	151.65	20221013	2.25	N	310210	500	63 억		228649	N	N	123	N	00	N
3	20230630	151028	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	48950	500	2	1.03	2872500200	58266	83.25	48550	51000	46050	62900	33950	48450	49299.77	1.81	0	4008	52383	50416	49333	47366	46283	49875	46825	63	14475	500	33910	50	1	12647869	6191	-29.59	18.07	12	0.46	-1654.00	2709.00	63200	20230504	-22.55	19750	20221013	147.85	63200	-22.55	20230504	26550	84.37	20230227	63200	-22.55	20230504	19750	147.85	20221013	2.25	N	310210	500	63 억		228649	N	N	0	N	00	N
4	20230630	141027	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	48700	250	2	0.52	2369464950	48120	68.76	48550	51000	46050	62900	33950	48450	49240.75	1.81	0	2331	52383	50416	49333	47366	46283	49875	46825	63	14475	500	33910	50	1	12647869	6160	-29.44	17.98	12	0.38	-1654.00	2709.00	63200	20230504	-22.94	19750	20221013	146.58	63200	-22.94	20230504	26550	83.43	20230227	63200	-22.94	20230504	19750	146.58	20221013	2.25	N	310210	500	63 억		228649	N	N	0	N	00	N
5	20230630	131026	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	49000	550	2	1.14	1853506900	37450	53.51	48550	51000	46050	62900	33950	48450	49492.84	1.81	0	583	52383	50416	49333	47366	46283	49875	46825	63	14475	500	33910	50	1	12647869	6197	-29.63	18.09	12	0.30	-1654.00	2709.00	63200	20230504	-22.47	19750	20221013	148.10	63200	-22.47	20230504	26550	84.56	20230227	63200	-22.47	20230504	19750	148.10	20221013	2.25	N	310210	500	63 억		228649	N	N	0	N	00	N
6	20230630	121024	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	49850	1400	2	2.89	1669793250	33732	48.20	48550	51000	46050	62900	33950	48450	49501.76	1.81	0	1137	52383	50416	49333	47366	46283	49875	46825	63	14475	500	33910	50	1	12647869	6305	-30.14	18.40	12	0.27	-1654.00	2709.00	63200	20230504	-21.12	19750	20221013	152.41	63200	-21.12	20230504	26550	87.76	20230227	63200	-21.12	20230504	19750	152.41	20221013	2.25	N	310210	500	63 억		228649	N	N	0	N	00	N
7	20230630	111019	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	50000	1550	2	3.20	1516140600	30648	43.79	48550	51000	46050	62900	33950	48450	49469.48	1.81	0	1353	52383	50416	49333	47366	46283	49875	46825	63	14475	500	33910	100	1	12647869	6324	-30.23	18.46	12	0.24	-1654.00	2709.00	63200	20230504	-20.89	19750	20221013	153.16	63200	-20.89	20230504	26550	88.32	20230227	63200	-20.89	20230504	19750	153.16	20221013	2.25	N	310210	500	63 억		228649	N	N	0	N	00	N
8	20230630	101026	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	50000	1550	2	3.20	761277050	15679	22.40	48550	50100	46050	62900	33950	48450	48553.93	1.81	0	-1115	52383	50416	49333	47366	46283	49875	46825	63	14475	500	33910	100	1	12647869	6324	-30.23	18.46	12	0.12	-1654.00	2709.00	63200	20230504	-20.89	19750	20221013	153.16	63200	-20.89	20230504	26550	88.32	20230227	63200	-20.89	20230504	19750	153.16	20221013	2.25	N	310210	500	63 억		228649	N	N	0	N	00	N
9	20230630	091027	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	47600	-850	5	-1.75	293508950	6129	8.76	48550	49500	46050	62900	33950	48450	47888.55	1.81	0	-1477	52383	50416	49333	47366	46283	49875	46825	63	14475	500	33910	50	1	12647869	6020	-28.78	17.57	12	0.05	-1654.00	2709.00	63200	20230504	-24.68	19750	20221013	141.01	63200	-24.68	20230504	26550	79.28	20230227	63200	-24.68	20230504	19750	141.01	20221013	2.25	N	310210	500	63 억		228649	N	N	0	N	00	N
10	20230629	161020	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	48450	-1550	5	-3.10	3451378600	69788	32.37	49450	51300	48250	65000	35000	50000	49457.92	1.83	0	-3174	55300	52650	51050	48400	46800	51850	47600	63	15000	500	35000	50	1	12647869	6128	-29.29	17.88	12	0.55	-1654.00	2709.00	63200	20230504	-23.34	19750	20221013	145.32	63200	-23.34	20230504	26550	82.49	20230227	63200	-23.34	20230504	19750	145.32	20221013	2.28	N	310210	500	63 억		231316	N	N	0	N	00	N
11	20230629	151021	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	48650	-1350	5	-2.70	3376581300	68246	31.65	49450	51300	48250	65000	35000	50000	49476.62	1.83	0	-3057	55300	52650	51050	48400	46800	51850	47600	63	15000	500	35000	50	1	12647869	6153	-29.41	17.96	12	0.54	-1654.00	2709.00	63200	20230504	-23.02	19750	20221013	146.33	63200	-23.02	20230504	26550	83.24	20230227	63200	-23.02	20230504	19750	146.33	20221013	2.28	N	310210	500	63 억		231316	N	N	0	N	00	N
12	20230629	141019	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	48600	-1400	5	-2.80	2917955100	58825	27.28	49450	51300	48250	65000	35000	50000	49604.00	1.83	0	-1040	55300	52650	51050	48400	46800	51850	47600	63	15000	500	35000	50	1	12647869	6147	-29.38	17.94	12	0.47	-1654.00	2709.00	63200	20230504	-23.10	19750	20221013	146.08	63200	-23.10	20230504	26550	83.05	20230227	63200	-23.10	20230504	19750	146.08	20221013	2.28	N	310210	500	63 억		231316	N	N	0	N	00	N
13	20230629	131017	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	49550	-450	5	-0.90	2633242100	52996	24.58	49450	51300	48250	65000	35000	50000	49687.56	1.83	0	-358	55300	52650	51050	48400	46800	51850	47600	63	15000	500	35000	50	1	12647869	6267	-29.96	18.29	12	0.42	-1654.00	2709.00	63200	20230504	-21.60	19750	20221013	150.89	63200	-21.60	20230504	26550	86.63	20230227	63200	-21.60	20230504	19750	150.89	20221013	2.28	N	310210	500	63 억		231316	N	N	0	N	00	N
14	20230629	121021	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	49200	-800	5	-1.60	2282562400	45823	21.25	49450	51300	48250	65000	35000	50000	49812.59	1.83	0	-1158	55300	52650	51050	48400	46800	51850	47600	63	15000	500	35000	50	1	12647869	6223	-29.75	18.16	12	0.36	-1654.00	2709.00	63200	20230504	-22.15	19750	20221013	149.11	63200	-22.15	20230504	26550	85.31	20230227	63200	-22.15	20230504	19750	149.11	20221013	2.28	N	310210	500	63 억		231316	N	N	0	N	00	N
15	20230629	111023	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	49950	-50	5	-0.10	1980834850	39718	18.42	49450	51300	48250	65000	35000	50000	49872.47	1.83	0	-589	55300	52650	51050	48400	46800	51850	47600	63	15000	500	35000	50	1	12647869	6318	-30.20	18.44	12	0.31	-1654.00	2709.00	63200	20230504	-20.97	19750	20221013	152.91	63200	-20.97	20230504	26550	88.14	20230227	63200	-20.97	20230504	19750	152.91	20221013	2.28	N	310210	500	63 억		231316	N	N	0	N	00	N
16	20230629	101025	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	50300	300	2	0.60	1207746900	24427	11.33	49450	50800	48250	65000	35000	50000	49443.11	1.83	0	-1055	55300	52650	51050	48400	46800	51850	47600	63	15000	500	35000	100	1	12647869	6362	-30.41	18.57	12	0.19	-1654.00	2709.00	63200	20230504	-20.41	19750	20221013	154.68	63200	-20.41	20230504	26550	89.45	20230227	63200	-20.41	20230504	19750	154.68	20221013	2.28	N	310210	500	63 억		231316	N	N	0	N	00	N
17	20230629	090922	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	49100	-900	5	-1.80	148809100	3016	1.40	49450	49950	49000	65000	35000	50000	49339.89	1.83	0	-1070	55300	52650	51050	48400	46800	51850	47600	63	15000	500	35000	50	1	12647869	6210	-29.69	18.12	12	0.02	-1654.00	2709.00	63200	20230504	-22.31	19750	20221013	148.61	63200	-22.31	20230504	26550	84.93	20230227	63200	-22.31	20230504	19750	148.61	20221013	2.28	N	310210	500	63 억		231316	N	N	0	N	00	N
18	20230628	161008	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	50000	-400	5	-0.79	11090923950	215293	240.24	50200	53700	49450	65500	35300	50400	51517.07	1.80	0	8979	52400	51400	50200	49200	48000	51900	49700	63	15100	500	35280	100	1	12647869	6324	-30.23	18.46	12	1.70	-1654.00	2709.00	63200	20230504	-20.89	19750	20221013	153.16	63200	-20.89	20230504	26550	88.32	20230227	63200	-20.89	20230504	19750	153.16	20221013	2.50	N	310210	500	63 억		228289	N	N	0	N	00	N
19	20230628	151015	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	49750	-650	5	-1.29	10719792850	207862	231.94	50200	53700	49450	65500	35300	50400	51571.83	1.80	0	10016	52400	51400	50200	49200	48000	51900	49700	63	15100	500	35280	50	1	12647869	6292	-30.08	18.36	12	1.64	-1654.00	2709.00	63200	20230504	-21.28	19750	20221013	151.90	63200	-21.28	20230504	26550	87.38	20230227	63200	-21.28	20230504	19750	151.90	20221013	2.50	N	310210	500	63 억		228289	N	N	0	N	00	N
20	20230628	141014	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	52000	1600	2	3.17	8186785200	157752	176.03	50200	53700	50100	65500	35300	50400	51896.81	1.80	0	12648	52400	51400	50200	49200	48000	51900	49700	63	15100	500	35280	100	1	12647869	6577	-31.44	19.20	12	1.25	-1654.00	2709.00	63200	20230504	-17.72	19750	20221013	163.29	63200	-17.72	20230504	26550	95.86	20230227	63200	-17.72	20230504	19750	163.29	20221013	2.50	N	310210	500	63 억		228289	N	N	0	N	00	N
21	20230628	131014	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	51700	1300	2	2.58	7480717900	144194	160.90	50200	53700	50100	65500	35300	50400	51879.81	1.80	0	10152	52400	51400	50200	49200	48000	51900	49700	63	15100	500	35280	100	1	12647869	6539	-31.26	19.08	12	1.14	-1654.00	2709.00	63200	20230504	-18.20	19750	20221013	161.77	63200	-18.20	20230504	26550	94.73	20230227	63200	-18.20	20230504	19750	161.77	20221013	2.50	N	310210	500	63 억		228289	N	N	0	N	00	N
22	20230628	121026	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	51800	1400	2	2.78	6564667700	126464	141.12	50200	53700	50100	65500	35300	50400	51909.70	1.80	0	8022	52400	51400	50200	49200	48000	51900	49700	63	15100	500	35280	100	1	12647869	6552	-31.32	19.12	12	1.00	-1654.00	2709.00	63200	20230504	-18.04	19750	20221013	162.28	63200	-18.04	20230504	26550	95.10	20230227	63200	-18.04	20230504	19750	162.28	20221013	2.50	N	310210	500	63 억		228289	N	N	0	N	00	N
23	20230628	111021	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	51800	1400	2	2.78	5780347800	111197	124.08	50200	53700	50100	65500	35300	50400	51983.33	1.80	0	6328	52400	51400	50200	49200	48000	51900	49700	63	15100	500	35280	100	1	12647869	6552	-31.32	19.12	12	0.88	-1654.00	2709.00	63200	20230504	-18.04	19750	20221013	162.28	63200	-18.04	20230504	26550	95.10	20230227	63200	-18.04	20230504	19750	162.28	20221013	2.50	N	310210	500	63 억		228289	N	N	0	N	00	N
24	20230628	101021	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	52800	2400	2	4.76	2712451200	52396	58.47	50200	52900	50100	65500	35300	50400	51768.99	1.80	0	8826	52400	51400	50200	49200	48000	51900	49700	63	15100	500	35280	100	1	12647869	6678	-31.92	19.49	12	0.41	-1654.00	2709.00	63200	20230504	-16.46	19750	20221013	167.34	63200	-16.46	20230504	26550	98.87	20230227	63200	-16.46	20230504	19750	167.34	20221013	2.50	N	310210	500	63 억		228289	N	N	0	N	00	N
25	20230628	091016	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	51400	1000	2	1.98	335798500	6609	7.37	50200	51600	50100	65500	35300	50400	50810.95	1.80	0	933	52400	51400	50200	49200	48000	51900	49700	63	15100	500	35280	100	1	12647869	6501	-31.08	18.97	12	0.05	-1654.00	2709.00	63200	20230504	-18.67	19750	20221013	160.25	63200	-18.67	20230504	26550	93.60	20230227	63200	-18.67	20230504	19750	160.25	20221013	2.50	N	310210	500	63 억		228289	N	N	0	N	00	N
26	20230627	161016	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	50400	1300	2	2.65	4469971300	89195	70.86	49600	51200	49000	63800	34400	49100	50114.12	1.85	0	-4363	51566	50332	48866	47632	46166	49600	46900	63	14700	500	34370	100	1	12647869	6375	-30.47	18.60	12	0.71	-1654.00	2709.00	63200	20230504	-20.25	19750	20221013	155.19	63200	-20.25	20230504	26550	89.83	20230227	63200	-20.25	20230504	19750	155.19	20221013	2.62	N	310210	500	63 억		233677	N	N	0	N	00	N
27	20230627	151025	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	49850	750	2	1.53	4159255900	83013	65.95	49600	51200	49000	63800	34400	49100	50103.67	1.85	0	-4957	51566	50332	48866	47632	46166	49600	46900	63	14700	500	34370	50	1	12647869	6305	-30.14	18.40	12	0.66	-1654.00	2709.00	63200	20230504	-21.12	19750	20221013	152.41	63200	-21.12	20230504	26550	87.76	20230227	63200	-21.12	20230504	19750	152.41	20221013	2.62	N	310210	500	63 억		233677	N	N	0	N	00	N
28	20230627	141034	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	49300	200	2	0.41	3768281000	75160	59.71	49600	51200	49000	63800	34400	49100	50136.79	1.85	0	-5314	51566	50332	48866	47632	46166	49600	46900	63	14700	500	34370	50	1	12647869	6235	-29.81	18.20	12	0.59	-1654.00	2709.00	63200	20230504	-21.99	19750	20221013	149.62	63200	-21.99	20230504	26550	85.69	20230227	63200	-21.99	20230504	19750	149.62	20221013	2.62	N	310210	500	63 억		233677	N	N	0	N	00	N
29	20230627	131031	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	49400	300	2	0.61	3301467750	65708	52.20	49600	51200	49200	63800	34400	49100	50244.53	1.85	0	-4381	51566	50332	48866	47632	46166	49600	46900	63	14700	500	34370	50	1	12647869	6248	-29.87	18.24	12	0.52	-1654.00	2709.00	63200	20230504	-21.84	19750	20221013	150.13	63200	-21.84	20230504	26550	86.06	20230227	63200	-21.84	20230504	19750	150.13	20221013	2.62	N	310210	500	63 억		233677	N	N	0	N	00	N
30	20230627	121032	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	49700	600	2	1.22	3182861700	63309	50.29	49600	51200	49200	63800	34400	49100	50275.03	1.85	0	-4320	51566	50332	48866	47632	46166	49600	46900	63	14700	500	34370	50	1	12647869	6286	-30.05	18.35	12	0.50	-1654.00	2709.00	63200	20230504	-21.36	19750	20221013	151.65	63200	-21.36	20230504	26550	87.19	20230227	63200	-21.36	20230504	19750	151.65	20221013	2.62	N	310210	500	63 억		233677	N	N	0	N	00	N
31	20230627	111042	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	50300	1200	2	2.44	2998786500	59629	47.37	49600	51200	49200	63800	34400	49100	50290.74	1.85	0	-4455	51566	50332	48866	47632	46166	49600	46900	63	14700	500	34370	100	1	12647869	6362	-30.41	18.57	12	0.47	-1654.00	2709.00	63200	20230504	-20.41	19750	20221013	154.68	63200	-20.41	20230504	26550	89.45	20230227	63200	-20.41	20230504	19750	154.68	20221013	2.62	N	310210	500	63 억		233677	N	N	0	N	00	N
32	20230627	101010	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	49600	500	2	1.02	2589194400	51366	40.81	49600	51200	49300	63800	34400	49100	50406.77	1.85	0	-2687	51566	50332	48866	47632	46166	49600	46900	63	14700	500	34370	50	1	12647869	6273	-29.99	18.31	12	0.41	-1654.00	2709.00	63200	20230504	-21.52	19750	20221013	151.14	63200	-21.52	20230504	26550	86.82	20230227	63200	-21.52	20230504	19750	151.14	20221013	2.62	N	310210	500	63 억		233677	N	N	0	N	00	N
33	20230627	091015	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	50800	1700	2	3.46	535262150	10602	8.42	49600	51200	49550	63800	34400	49100	50486.90	1.85	0	311	51566	50332	48866	47632	46166	49600	46900	63	14700	500	34370	100	1	12647869	6425	-30.71	18.75	12	0.08	-1654.00	2709.00	63200	20230504	-19.62	19750	20221013	157.22	63200	-19.62	20230504	26550	91.34	20230227	63200	-19.62	20230504	19750	157.22	20221013	2.62	N	310210	500	63 억		233677	N	N	0	N	00	N
34	20230626	161015	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	49100	-300	5	-0.61	6124151600	125586	65.46	49300	50100	47400	64200	34600	49400	48764.42	1.93	0	-6818	53533	51466	48933	46866	44333	52500	47900	63	14800	500	34580	50	1	12647869	6210	-29.69	18.12	12	0.99	-1654.00	2709.00	63200	20230504	-22.31	19750	20221013	148.61	63200	-22.31	20230504	26550	84.93	20230227	63200	-22.31	20230504	19750	148.61	20221013	2.59	N	310210	500	63 억		244311	N	N	0	N	00	N
35	20230626	151021	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	49500	100	2	0.20	5893108100	120907	63.02	49300	50100	47400	64200	34600	49400	48740.72	1.93	0	-8758	53533	51466	48933	46866	44333	52500	47900	63	14800	500	34580	50	1	12647869	6261	-29.93	18.27	12	0.96	-1654.00	2709.00	63200	20230504	-21.68	19750	20221013	150.63	63200	-21.68	20230504	26550	86.44	20230227	63200	-21.68	20230504	19750	150.63	20221013	2.59	N	310210	500	63 억		244311	N	N	0	N	00	N
36	20230626	141020	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	49200	-200	5	-0.40	5055846700	104032	54.23	49300	49950	47400	64200	34600	49400	48598.80	1.93	0	-11175	53533	51466	48933	46866	44333	52500	47900	63	14800	500	34580	50	1	12647869	6223	-29.75	18.16	12	0.82	-1654.00	2709.00	63200	20230504	-22.15	19750	20221013	149.11	63200	-22.15	20230504	26550	85.31	20230227	63200	-22.15	20230504	19750	149.11	20221013	2.59	N	310210	500	63 억		244311	N	N	0	N	00	N
37	20230626	121015	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	48450	-950	5	-1.92	4207150400	86658	45.17	49300	49950	47400	64200	34600	49400	48548.69	1.93	0	-10037	53533	51466	48933	46866	44333	52500	47900	63	14800	500	34580	50	1	12647869	6128	-29.29	17.88	12	0.69	-1654.00	2709.00	63200	20230504	-23.34	19750	20221013	145.32	63200	-23.34	20230504	26550	82.49	20230227	63200	-23.34	20230504	19750	145.32	20221013	2.59	N	310210	500	63 억		244311	N	N	0	N	00	N
38	20230626	111014	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	48450	-950	5	-1.92	3771706950	77666	40.48	49300	49950	47400	64200	34600	49400	48562.94	1.93	0	-8171	53533	51466	48933	46866	44333	52500	47900	63	14800	500	34580	50	1	12647869	6128	-29.29	17.88	12	0.61	-1654.00	2709.00	63200	20230504	-23.34	19750	20221013	145.32	63200	-23.34	20230504	26550	82.49	20230227	63200	-23.34	20230504	19750	145.32	20221013	2.59	N	310210	500	63 억		244311	N	N	0	N	00	N
39	20230626	101013	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	48450	-950	5	-1.92	2982465650	61582	32.10	49300	49350	47400	64200	34600	49400	48430.47	1.93	0	-6985	53533	51466	48933	46866	44333	52500	47900	63	14800	500	34580	50	1	12647869	6128	-29.29	17.88	12	0.49	-1654.00	2709.00	63200	20230504	-23.34	19750	20221013	145.32	63200	-23.34	20230504	26550	82.49	20230227	63200	-23.34	20230504	19750	145.32	20221013	2.59	N	310210	500	63 억		244311	N	N	0	N	00	N
40	20230626	091018	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	49000	-400	5	-0.81	1903068950	39365	20.52	49300	49300	47400	64200	34600	49400	48343.62	1.93	0	-6640	53533	51466	48933	46866	44333	52500	47900	63	14800	500	34580	50	1	12647869	6197	-29.63	18.09	12	0.31	-1654.00	2709.00	63200	20230504	-22.47	19750	20221013	148.10	63200	-22.47	20230504	26550	84.56	20230227	63200	-22.47	20230504	19750	148.10	20221013	2.59	N	310210	500	63 억		244311	N	N	0	N	00	N
41	20230623	185322	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	49400	2250	2	4.77	9513020650	191842	281.54	47750	51000	46400	61200	33050	47150	49588.47	1.93	15448	24219	50050	48600	47000	45550	43950	47800	44750	63	14075	500	33000	50	1	12647869	6248	-29.87	18.24	12	1.52	-1654.00	2709.00	63200	20230504	-21.84	19750	20221013	150.13	63200	-21.84	20230504	26550	86.06	20230227	63200	-21.84	20230504	19750	150.13	20221013	2.61	N	310210	500	63 억		244311	N	N	6	N	00	N
42	20230623	140820	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	49300	2150	2	4.56	8295732400	167095	245.22	47750	51000	46400	61200	33050	47150	49646.80	1.81	0	21672	50050	48600	47000	45550	43950	47800	44750	63	14075	500	33000	50	1	12647869	6235	-29.81	18.20	12	1.32	-1654.00	2709.00	63200	20230504	-21.99	19750	20221013	149.62	63200	-21.99	20230504	26550	85.69	20230227	63200	-21.99	20230504	19750	149.62	20221013	2.61	N	310210	500	63 억		228863	N	N	6	N	00	N
43	20230622	160956	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	47150	0	3	0.00	3171200650	67917	58.40	47750	48450	45400	61200	33050	47150	46691.28	1.85	0	-7007	52483	49816	47833	45166	43183	51150	46500	63	14075	500	33000	50	1	12647869	5963	-28.51	17.40	12	0.54	-1654.00	2709.00	63200	20230504	-25.40	19750	20221013	138.73	63200	-25.40	20230504	26550	77.59	20230227	63200	-25.40	20230504	19750	138.73	20221013	2.72	N	310210	500	63 억		234587	N	N	6	N	00	N
44	20230622	150103	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	46000	-1150	5	-2.44	2795030150	59924	51.53	47750	48450	45400	61200	33050	47150	46642.91	1.85	0	-5513	52483	49816	47833	45166	43183	51150	46500	63	14075	500	33000	50	1	12647869	5818	-27.81	16.98	12	0.47	-1654.00	2709.00	63200	20230504	-27.22	19750	20221013	132.91	63200	-27.22	20230504	26550	73.26	20230227	63200	-27.22	20230504	19750	132.91	20221013	2.72	N	310210	500	63 억		234587	N	N	0	N	00	N
45	20230622	140626	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	46200	-950	5	-2.01	2649885950	56773	48.82	47750	48450	45400	61200	33050	47150	46675.10	1.85	0	-5949	52483	49816	47833	45166	43183	51150	46500	63	14075	500	33000	50	1	12647869	5843	-27.93	17.05	12	0.45	-1654.00	2709.00	63200	20230504	-26.90	19750	20221013	133.92	63200	-26.90	20230504	26550	74.01	20230227	63200	-26.90	20230504	19750	133.92	20221013	2.72	N	310210	500	63 억		234587	N	N	0	N	00	N
46	20230622	130516	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	46300	-850	5	-1.80	2337448550	50005	43.00	47750	48450	45400	61200	33050	47150	46744.29	1.85	0	-4510	52483	49816	47833	45166	43183	51150	46500	63	14075	500	33000	50	1	12647869	5856	-27.99	17.09	12	0.40	-1654.00	2709.00	63200	20230504	-26.74	19750	20221013	134.43	63200	-26.74	20230504	26550	74.39	20230227	63200	-26.74	20230504	19750	134.43	20221013	2.72	N	310210	500	63 억		234587	N	N	0	N	00	N
47	20230622	120453	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	46150	-1000	5	-2.12	2227960800	47636	40.96	47750	48450	45400	61200	33050	47150	46770.52	1.85	0	-4540	52483	49816	47833	45166	43183	51150	46500	63	14075	500	33000	50	1	12647869	5837	-27.90	17.04	12	0.38	-1654.00	2709.00	63200	20230504	-26.98	19750	20221013	133.67	63200	-26.98	20230504	26550	73.82	20230227	63200	-26.98	20230504	19750	133.67	20221013	2.72	N	310210	500	63 억		234587	N	N	0	N	00	N
48	20230622	110536	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	47150	0	3	0.00	2043704900	43686	37.57	47750	48450	45400	61200	33050	47150	46781.68	1.85	0	-3200	52483	49816	47833	45166	43183	51150	46500	63	14075	500	33000	50	1	12647869	5963	-28.51	17.40	12	0.35	-1654.00	2709.00	63200	20230504	-25.40	19750	20221013	138.73	63200	-25.40	20230504	26550	77.59	20230227	63200	-25.40	20230504	19750	138.73	20221013	2.72	N	310210	500	63 억		234587	N	N	0	N	00	N
49	20230622	100524	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	45650	-1500	5	-3.18	1436042450	30632	26.34	47750	48450	45400	61200	33050	47150	46880.46	1.85	0	-3705	52483	49816	47833	45166	43183	51150	46500	63	14075	500	33000	50	1	12647869	5774	-27.60	16.85	12	0.24	-1654.00	2709.00	63200	20230504	-27.77	19750	20221013	131.14	63200	-27.77	20230504	26550	71.94	20230227	63200	-27.77	20230504	19750	131.14	20221013	2.72	N	310210	500	63 억		234587	N	N	0	N	00	N
50	20230622	090403	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	48000	850	2	1.80	186593650	3885	3.34	47750	48450	47750	61200	33050	47150	48029.48	1.85	0	-1839	52483	49816	47833	45166	43183	51150	46500	63	14075	500	33000	50	1	12647869	6071	-29.02	17.72	12	0.03	-1654.00	2709.00	63200	20230504	-24.05	19750	20221013	143.04	63200	-24.05	20230504	26550	80.79	20230227	63200	-24.05	20230504	19750	143.04	20221013	2.72	N	310210	500	63 억		234587	N	N	0	N	00	N
51	20230621	160325	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	47150	-100	5	-0.21	5651515350	116113	34.82	46550	50500	45850	61400	33100	47250	48673.49	1.97	0	-9453	52116	49682	47166	44732	42216	50900	45950	63	14150	500	33070	50	1	12647869	5963	-28.51	17.40	12	0.92	-1654.00	2709.00	63200	20230504	-25.40	19750	20221013	138.73	63200	-25.40	20230504	26550	77.59	20230227	63200	-25.40	20230504	19750	138.73	20221013	2.80	N	310210	500	63 억		248588	N	N	6	N	00	N
52	20230621	150145	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	47350	100	2	0.21	5536375000	113678	34.09	46550	50500	45850	61400	33100	47250	48703.20	1.97	0	-9598	52116	49682	47166	44732	42216	50900	45950	63	14150	500	33070	50	1	12647869	5989	-28.63	17.48	12	0.90	-1654.00	2709.00	63200	20230504	-25.08	19750	20221013	139.75	63200	-25.08	20230504	26550	78.34	20230227	63200	-25.08	20230504	19750	139.75	20221013	2.80	N	310210	500	63 억		248588	N	N	6	N	00	N
53	20230621	140752	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	48100	850	2	1.80	5171021900	106012	31.79	46550	50500	45850	61400	33100	47250	48778.77	1.97	0	-9192	52116	49682	47166	44732	42216	50900	45950	63	14150	500	33070	50	1	12647869	6084	-29.08	17.76	12	0.84	-1654.00	2709.00	63200	20230504	-23.89	19750	20221013	143.54	63200	-23.89	20230504	26550	81.17	20230227	63200	-23.89	20230504	19750	143.54	20221013	2.80	N	310210	500	63 억		248588	N	N	6	N	00	N
54	20230621	130147	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	47850	600	2	1.27	4991203850	102255	30.67	46550	50500	45850	61400	33100	47250	48812.47	1.97	0	-8634	52116	49682	47166	44732	42216	50900	45950	63	14150	500	33070	50	1	12647869	6052	-28.93	17.66	12	0.81	-1654.00	2709.00	63200	20230504	-24.29	19750	20221013	142.28	63200	-24.29	20230504	26550	80.23	20230227	63200	-24.29	20230504	19750	142.28	20221013	2.80	N	310210	500	63 억		248588	N	N	6	N	00	N
55	20230621	120949	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	47900	650	2	1.38	4844069450	99183	29.75	46550	50500	45850	61400	33100	47250	48840.90	1.97	0	-8254	52116	49682	47166	44732	42216	50900	45950	63	14150	500	33070	50	1	12647869	6058	-28.96	17.68	12	0.78	-1654.00	2709.00	63200	20230504	-24.21	19750	20221013	142.53	63200	-24.21	20230504	26550	80.41	20230227	63200	-24.21	20230504	19750	142.53	20221013	2.80	N	310210	500	63 억		248588	N	N	6	N	00	N
56	20230621	110239	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	48400	1150	2	2.43	4330173150	88522	26.55	46550	50500	45850	61400	33100	47250	48917.74	1.97	0	-8587	52116	49682	47166	44732	42216	50900	45950	63	14150	500	33070	50	1	12647869	6122	-29.26	17.87	12	0.70	-1654.00	2709.00	63200	20230504	-23.42	19750	20221013	145.06	63200	-23.42	20230504	26550	82.30	20230227	63200	-23.42	20230504	19750	145.06	20221013	2.80	N	310210	500	63 억		248588	N	N	6	N	00	N
57	20230621	100149	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	49900	2650	2	5.61	3207098700	65728	19.71	46550	50500	45850	61400	33100	47250	48795.23	1.97	0	-3002	52116	49682	47166	44732	42216	50900	45950	63	14150	500	33070	50	1	12647869	6311	-30.17	18.42	12	0.52	-1654.00	2709.00	63200	20230504	-21.04	19750	20221013	152.66	63200	-21.04	20230504	26550	87.95	20230227	63200	-21.04	20230504	19750	152.66	20221013	2.80	N	310210	500	63 억		248588	N	N	6	N	00	N
58	20230621	090350	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	46600	-650	5	-1.38	190593500	4092	1.23	46550	46900	46500	61400	33100	47250	46564.71	1.97	0	-227	52116	49682	47166	44732	42216	50900	45950	63	14150	500	33070	50	1	12647869	5894	-28.17	17.20	12	0.03	-1654.00	2709.00	63200	20230504	-26.27	19750	20221013	135.95	63200	-26.27	20230504	26550	75.52	20230227	63200	-26.27	20230504	19750	135.95	20221013	2.80	N	310210	500	63 억		248588	N	N	6	N	00	N
59	20230620	161027	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	47250	2750	2	6.18	15856200200	331395	316.62	44650	49600	44650	57800	31150	44500	47847.06	2.07	-296	36703	48233	46366	43633	41766	39033	47300	42700	63	13325	500	31150	50	1	12647869	5976	-28.57	17.44	12	2.62	-1654.00	2709.00	63200	20230504	-25.24	19750	20221013	139.24	63200	-25.24	20230504	26550	77.97	20230227	63200	-25.24	20230504	19750	139.24	20221013	2.76	N	310210	500	63 억		261657	N	N	6	N	00	N
60	20230620	150704	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	47450	2950	2	6.63	15121328450	315841	301.76	44650	49600	44650	57800	31150	44500	47876.39	2.07	-296	29623	48233	46366	43633	41766	39033	47300	42700	63	13325	500	31150	50	1	12647869	6001	-28.69	17.52	12	2.50	-1654.00	2709.00	63200	20230504	-24.92	19750	20221013	140.25	63200	-24.92	20230504	26550	78.72	20230227	63200	-24.92	20230504	19750	140.25	20221013	2.76	N	310210	500	63 억		261657	N	N	124	N	00	N
61	20230620	140544	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	48650	4150	2	9.33	14523855750	303386	289.86	44650	49600	44650	57800	31150	44500	47872.53	2.07	-296	30403	48233	46366	43633	41766	39033	47300	42700	63	13325	500	31150	50	1	12647869	6153	-29.41	17.96	12	2.40	-1654.00	2709.00	63200	20230504	-23.02	19750	20221013	146.33	63200	-23.02	20230504	26550	83.24	20230227	63200	-23.02	20230504	19750	146.33	20221013	2.76	N	310210	500	63 억		261657	N	N	124	N	00	N
62	20230620	130848	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	47250	2750	2	6.18	13821384150	288813	275.94	44650	49600	44650	57800	31150	44500	47855.82	2.07	-296	24139	48233	46366	43633	41766	39033	47300	42700	63	13325	500	31150	50	1	12647869	5976	-28.57	17.44	12	2.28	-1654.00	2709.00	63200	20230504	-25.24	19750	20221013	139.24	63200	-25.24	20230504	26550	77.97	20230227	63200	-25.24	20230504	19750	139.24	20221013	2.76	N	310210	500	63 억		261657	N	N	124	N	00	N
63	20230620	120315	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	48850	4350	2	9.78	12830047450	268309	256.35	44650	49600	44650	57800	31150	44500	47818.18	2.07	-296	21617	48233	46366	43633	41766	39033	47300	42700	63	13325	500	31150	50	1	12647869	6178	-29.53	18.03	12	2.12	-1654.00	2709.00	63200	20230504	-22.71	19750	20221013	147.34	63200	-22.71	20230504	26550	83.99	20230227	63200	-22.71	20230504	19750	147.34	20221013	2.76	N	310210	500	63 억		261657	N	N	124	N	00	N
64	20230620	110836	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	48300	3800	2	8.54	11618181600	243409	232.56	44650	49600	44650	57800	31150	44500	47731.11	2.07	-296	19534	48233	46366	43633	41766	39033	47300	42700	63	13325	500	31150	50	1	12647869	6109	-29.20	17.83	12	1.92	-1654.00	2709.00	63200	20230504	-23.58	19750	20221013	144.56	63200	-23.58	20230504	26550	81.92	20230227	63200	-23.58	20230504	19750	144.56	20221013	2.76	N	310210	500	63 억		261657	N	N	124	N	00	N
65	20230620	100929	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	48250	3750	2	8.43	10436911700	218698	208.95	44650	49600	44650	57800	31150	44500	47722.94	2.07	-296	17662	48233	46366	43633	41766	39033	47300	42700	63	13325	500	31150	50	1	12647869	6103	-29.17	17.81	12	1.73	-1654.00	2709.00	63200	20230504	-23.66	19750	20221013	144.30	63200	-23.66	20230504	26550	81.73	20230227	63200	-23.66	20230504	19750	144.30	20221013	2.76	N	310210	500	63 억		261657	N	N	124	N	00	N
66	20230620	090916	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	46000	1500	2	3.37	3020191050	65025	62.13	44650	47900	44650	57800	31150	44500	46446.61	2.07	-296	2777	48233	46366	43633	41766	39033	47300	42700	63	13325	500	31150	50	1	12647869	5818	-27.81	16.98	12	0.51	-1654.00	2709.00	63200	20230504	-27.22	19750	20221013	132.91	63200	-27.22	20230504	26550	73.26	20230227	63200	-27.22	20230504	19750	132.91	20221013	2.76	N	310210	500	63 억		261657	N	N	124	N	00	N
67	20230619	160429	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	44500	2800	2	6.71	4578450000	104644	150.99	42200	45500	40900	54200	29200	41700	43752.44	1.97	0	13773	44700	43200	41950	40450	39200	42575	39825	63	12500	500	29190	50	1	12647869	5628	-26.90	16.43	12	0.83	-1654.00	2709.00	63200	20230504	-29.59	19750	20221013	125.32	63200	-29.59	20230504	26550	67.61	20230227	63200	-29.59	20230504	19750	125.32	20221013	2.76	N	310210	500	63 억		249644	N	N	124	N	00	N
68	20230619	150935	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	44750	3050	2	7.31	4506012900	103014	148.63	42200	45500	40900	54200	29200	41700	43741.75	1.97	0	13180	44700	43200	41950	40450	39200	42575	39825	63	12500	500	29190	50	1	12647869	5660	-27.06	16.52	12	0.81	-1654.00	2709.00	63200	20230504	-29.19	19750	20221013	126.58	63200	-29.19	20230504	26550	68.55	20230227	63200	-29.19	20230504	19750	126.58	20221013	2.76	N	310210	500	63 억		249644	N	N	0	N	00	N
69	20230619	140242	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	43750	2050	2	4.92	2088818050	48954	70.63	42200	43950	40900	54200	29200	41700	42669.00	1.97	0	9806	44700	43200	41950	40450	39200	42575	39825	63	12500	500	29190	50	1	12647869	5533	-26.45	16.15	12	0.39	-1654.00	2709.00	63200	20230504	-30.78	19750	20221013	121.52	63200	-30.78	20230504	26550	64.78	20230227	63200	-30.78	20230504	19750	121.52	20221013	2.76	N	310210	500	63 억		249644	N	N	0	N	00	N
70	20230619	130529	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	41900	200	2	0.48	722213750	17422	25.14	42200	42200	40900	54200	29200	41700	41454.12	1.97	0	2879	44700	43200	41950	40450	39200	42575	39825	63	12500	500	29190	50	1	12647869	5299	-25.33	15.47	12	0.14	-1654.00	2709.00	63200	20230504	-33.70	19750	20221013	112.15	63200	-33.70	20230504	26550	57.82	20230227	63200	-33.70	20230504	19750	112.15	20221013	2.76	N	310210	500	63 억		249644	N	N	0	N	00	N
71	20230619	120805	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	41900	200	2	0.48	625476100	15113	21.81	42200	42200	40900	54200	29200	41700	41386.63	1.97	0	2549	44700	43200	41950	40450	39200	42575	39825	63	12500	500	29190	50	1	12647869	5299	-25.33	15.47	12	0.12	-1654.00	2709.00	63200	20230504	-33.70	19750	20221013	112.15	63200	-33.70	20230504	26550	57.82	20230227	63200	-33.70	20230504	19750	112.15	20221013	2.76	N	310210	500	63 억		249644	N	N	0	N	00	N
72	20230619	110214	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	41250	-450	5	-1.08	395841750	9589	13.84	42200	42200	40900	54200	29200	41700	41280.82	1.97	0	1605	44700	43200	41950	40450	39200	42575	39825	63	12500	500	29190	50	1	12647869	5217	-24.94	15.23	12	0.08	-1654.00	2709.00	63200	20230504	-34.73	19750	20221013	108.86	63200	-34.73	20230504	26550	55.37	20230227	63200	-34.73	20230504	19750	108.86	20221013	2.76	N	310210	500	63 억		249644	N	N	0	N	00	N
73	20230619	100349	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	41400	-300	5	-0.72	276912200	6700	9.67	42200	42200	40900	54200	29200	41700	41330.18	1.97	0	906	44700	43200	41950	40450	39200	42575	39825	63	12500	500	29190	50	1	12647869	5236	-25.03	15.28	12	0.05	-1654.00	2709.00	63200	20230504	-34.49	19750	20221013	109.62	63200	-34.49	20230504	26550	55.93	20230227	63200	-34.49	20230504	19750	109.62	20221013	2.76	N	310210	500	63 억		249644	N	N	0	N	00	N
74	20230619	090600	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	41700	0	3	0.00	26202800	626	0.90	42200	42200	41700	54200	29200	41700	41857.51	1.97	0	-395	44700	43200	41950	40450	39200	42575	39825	63	12500	500	29190	50	1	12647869	5274	-25.21	15.39	12	0.00	-1654.00	2709.00	63200	20230504	-34.02	19750	20221013	111.14	63200	-34.02	20230504	26550	57.06	20230227	63200	-34.02	20230504	19750	111.14	20221013	2.76	N	310210	500	63 억		249644	N	N	0	N	00	N
75	20230616	160930	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	41700	-850	5	-2.00	2908616350	69102	265.86	42550	43450	40700	55300	29800	42550	42093.92	2.00	0	-3847	45316	43932	42516	41132	39716	43225	40425	63	12750	500	29780	50	1	12647869	5274	-25.21	15.39	12	0.55	-1654.00	2709.00	63200	20230504	-34.02	19750	20221013	111.14	63200	-34.02	20230504	26550	57.06	20230227	63200	-34.02	20230504	19750	111.14	20221013	2.78	N	310210	500	63 억		252385	N	N	0	N	00	N
76	20230616	150928	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	41550	-1000	5	-2.35	2783135850	66090	254.27	42550	43450	40700	55300	29800	42550	42111.30	2.00	0	-3839	45316	43932	42516	41132	39716	43225	40425	63	12750	500	29780	50	1	12647869	5255	-25.12	15.34	12	0.52	-1654.00	2709.00	63200	20230504	-34.26	19750	20221013	110.38	63200	-34.26	20230504	26550	56.50	20230227	63200	-34.26	20230504	19750	110.38	20221013	2.78	N	310210	500	63 억		252385	N	N	0	N	00	N
77	20230616	140229	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	41550	-1000	5	-2.35	2251521200	53221	204.76	42550	43450	41500	55300	29800	42550	42305.13	2.00	0	-4026	45316	43932	42516	41132	39716	43225	40425	63	12750	500	29780	50	1	12647869	5255	-25.12	15.34	12	0.42	-1654.00	2709.00	63200	20230504	-34.26	19750	20221013	110.38	63200	-34.26	20230504	26550	56.50	20230227	63200	-34.26	20230504	19750	110.38	20221013	2.78	N	310210	500	63 억		252385	N	N	0	N	00	N
78	20230616	130226	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	42050	-500	5	-1.18	1853039200	43676	168.04	42550	43450	41500	55300	29800	42550	42426.94	2.00	0	-418	45316	43932	42516	41132	39716	43225	40425	63	12750	500	29780	50	1	12647869	5318	-25.42	15.52	12	0.35	-1654.00	2709.00	63200	20230504	-33.47	19750	20221013	112.91	63200	-33.47	20230504	26550	58.38	20230227	63200	-33.47	20230504	19750	112.91	20221013	2.78	N	310210	500	63 억		252385	N	N	0	N	00	N
79	20230616	120355	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	42000	-550	5	-1.29	1501536650	35258	135.65	42550	43450	42000	55300	29800	42550	42587.12	2.00	0	1152	45316	43932	42516	41132	39716	43225	40425	63	12750	500	29780	50	1	12647869	5312	-25.39	15.50	12	0.28	-1654.00	2709.00	63200	20230504	-33.54	19750	20221013	112.66	63200	-33.54	20230504	26550	58.19	20230227	63200	-33.54	20230504	19750	112.66	20221013	2.78	N	310210	500	63 억		252385	N	N	0	N	00	N
80	20230616	110508	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	42800	250	2	0.59	989034950	23152	89.07	42550	43450	42250	55300	29800	42550	42719.20	2.00	0	4688	45316	43932	42516	41132	39716	43225	40425	63	12750	500	29780	50	1	12647869	5413	-25.88	15.80	12	0.18	-1654.00	2709.00	63200	20230504	-32.28	19750	20221013	116.71	63200	-32.28	20230504	26550	61.21	20230227	63200	-32.28	20230504	19750	116.71	20221013	2.78	N	310210	500	63 억		252385	N	N	0	N	00	N
81	20230616	100411	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	43250	700	2	1.65	402827650	9406	36.19	42550	43450	42250	55300	29800	42550	42826.67	2.00	0	2665	45316	43932	42516	41132	39716	43225	40425	63	12750	500	29780	50	1	12647869	5470	-26.15	15.97	12	0.07	-1654.00	2709.00	63200	20230504	-31.57	19750	20221013	118.99	63200	-31.57	20230504	26550	62.90	20230227	63200	-31.57	20230504	19750	118.99	20221013	2.78	N	310210	500	63 억		252385	N	N	0	N	00	N
82	20230616	090716	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	43000	450	2	1.06	72625200	1702	6.55	42550	43000	42500	55300	29800	42550	42670.51	2.00	0	-190	45316	43932	42516	41132	39716	43225	40425	63	12750	500	29780	50	1	12647869	5439	-26.00	15.87	12	0.01	-1654.00	2709.00	63200	20230504	-31.96	19750	20221013	117.72	63200	-31.96	20230504	26550	61.96	20230227	63200	-31.96	20230504	19750	117.72	20221013	2.78	N	310210	500	63 억		252385	N	N	0	N	00	N
83	20230615	150542	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	42700	300	2	0.71	896195800	20889	30.83	42800	43900	41100	55100	29700	42400	42902.76	2.02	0	-3584	46033	44216	42233	40416	38433	43225	39425	63	12700	500	29680	50	1	12647869	5401	-25.82	15.76	12	0.17	-1654.00	2709.00	63200	20230504	-32.44	19750	20221013	116.20	63200	-32.44	20230504	26550	60.83	20230227	63200	-32.44	20230504	19750	116.20	20221013	2.72	N	310210	500	63 억		255756	N	N	338	N	00	N
84	20230615	140742	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	42650	250	2	0.59	855415200	19935	29.43	42800	43900	41100	55100	29700	42400	42910.22	2.02	0	-3283	46033	44216	42233	40416	38433	43225	39425	63	12700	500	29680	50	1	12647869	5394	-25.79	15.74	12	0.16	-1654.00	2709.00	63200	20230504	-32.52	19750	20221013	115.95	63200	-32.52	20230504	26550	60.64	20230227	63200	-32.52	20230504	19750	115.95	20221013	2.72	N	310210	500	63 억		255756	N	N	338	N	00	N
85	20230615	130546	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	42600	200	2	0.47	808968800	18843	27.81	42800	43900	41100	55100	29700	42400	42932.06	2.02	0	-3024	46033	44216	42233	40416	38433	43225	39425	63	12700	500	29680	50	1	12647869	5388	-25.76	15.73	12	0.15	-1654.00	2709.00	63200	20230504	-32.59	19750	20221013	115.70	63200	-32.59	20230504	26550	60.45	20230227	63200	-32.59	20230504	19750	115.70	20221013	2.72	N	310210	500	63 억		255756	N	N	338	N	00	N
86	20230615	120733	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	42750	350	2	0.83	790812200	18418	27.19	42800	43900	41100	55100	29700	42400	42936.92	2.02	0	-3092	46033	44216	42233	40416	38433	43225	39425	63	12700	500	29680	50	1	12647869	5407	-25.85	15.78	12	0.15	-1654.00	2709.00	63200	20230504	-32.36	19750	20221013	116.46	63200	-32.36	20230504	26550	61.02	20230227	63200	-32.36	20230504	19750	116.46	20221013	2.72	N	310210	500	63 억		255756	N	N	338	N	00	N
87	20230615	110932	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	42750	350	2	0.83	577106800	13364	19.73	42800	43900	42000	55100	29700	42400	43183.69	2.02	0	-4020	46033	44216	42233	40416	38433	43225	39425	63	12700	500	29680	50	1	12647869	5407	-25.85	15.78	12	0.11	-1654.00	2709.00	63200	20230504	-32.36	19750	20221013	116.46	63200	-32.36	20230504	26550	61.02	20230227	63200	-32.36	20230504	19750	116.46	20221013	2.72	N	310210	500	63 억		255756	N	N	338	N	00	N
88	20230611	184814	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	42250	0	3	0.00	3797955600	90791	195.77	42150	43450	40750	54900	29600	42250	41824.77	2.02	-2437	-8253	44283	43266	42233	41216	40183	42750	40700	63	12650	500	29570	50	1	12647869	5344	-25.54	15.60	12	0.72	-1654.00	2709.00	63200	20230504	-33.15	19750	20221013	113.92	63200	-33.15	20230504	26550	59.13	20230227	63200	-33.15	20230504	19750	113.92	20221013	2.79	N	310210	500	63 억		254955	N	N	42	N	00	N
89	20230611	181138	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	42250	0	3	0.00	3797955600	90791	195.77	42150	43450	40750	54900	29600	42250	41824.77	2.02	-2437	-8253	44283	43266	42233	41216	40183	42750	40700	63	12650	500	29570	50	1	12647869	5344	-25.54	15.60	12	0.72	-1654.00	2709.00	63200	20230504	-33.15	19750	20221013	113.92	63200	-33.15	20230504	26550	59.13	20230227	63200	-33.15	20230504	19750	113.92	20221013	2.79	N	310210	500	63 억		254955	N	N	42	N	00	N