KissMeData/041910/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	160431	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	190	2	2.64	130725890	18046	61.16	7190	7390	7150	9340	5040	7190	7243.99	2.57	0	-114	7383	7286	7233	7136	7083	7260	7110	59	2150	500	5030	10	1	11898263	878	-13.79	0.74	12	0.15	-535.00	9915.00	11550	20220817	-36.10	6500	20220927	13.54	9340	-20.99	20230222	6850	7.74	20230104	11550	-36.10	20220817	6500	13.54	20220927	3.43	N	041910	500	59 억		306118	N	N	0	N	00	N
3	20230630	150434	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	110	2	1.53	100116140	13886	47.06	7190	7340	7150	9340	5040	7190	7209.86	2.57	0	237	7383	7286	7233	7136	7083	7260	7110	59	2150	500	5030	10	1	11898263	869	-13.64	0.74	12	0.12	-535.00	9915.00	11550	20220817	-36.80	6500	20220927	12.31	9340	-21.84	20230222	6850	6.57	20230104	11550	-36.80	20220817	6500	12.31	20220927	3.43	N	041910	500	59 억		306118	N	N	0	N	00	N
4	20230630	140432	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	100	2	1.39	81849250	11381	38.57	7190	7290	7150	9340	5040	7190	7191.75	2.57	0	237	7383	7286	7233	7136	7083	7260	7110	59	2150	500	5030	10	1	11898263	867	-13.63	0.74	12	0.10	-535.00	9915.00	11550	20220817	-36.88	6500	20220927	12.15	9340	-21.95	20230222	6850	6.42	20230104	11550	-36.88	20220817	6500	12.15	20220927	3.43	N	041910	500	59 억		306118	N	N	0	N	00	N
5	20230630	130434	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	60	2	0.83	73427530	10222	34.64	7190	7280	7150	9340	5040	7190	7183.28	2.57	0	184	7383	7286	7233	7136	7083	7260	7110	59	2150	500	5030	10	1	11898263	863	-13.55	0.73	12	0.09	-535.00	9915.00	11550	20220817	-37.23	6500	20220927	11.54	9340	-22.38	20230222	6850	5.84	20230104	11550	-37.23	20220817	6500	11.54	20220927	3.43	N	041910	500	59 억		306118	N	N	0	N	00	N
6	20230630	120431	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	20	2	0.28	68176220	9498	32.19	7190	7240	7150	9340	5040	7190	7177.96	2.57	0	225	7383	7286	7233	7136	7083	7260	7110	59	2150	500	5030	10	1	11898263	858	-13.48	0.73	12	0.08	-535.00	9915.00	11550	20220817	-37.58	6500	20220927	10.92	9340	-22.81	20230222	6850	5.26	20230104	11550	-37.58	20220817	6500	10.92	20220927	3.43	N	041910	500	59 억		306118	N	N	0	N	00	N
7	20230630	110433	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-10	5	-0.14	62392080	8696	29.47	7190	7240	7150	9340	5040	7190	7174.80	2.57	0	69	7383	7286	7233	7136	7083	7260	7110	59	2150	500	5030	10	1	11898263	854	-13.42	0.72	12	0.07	-535.00	9915.00	11550	20220817	-37.84	6500	20220927	10.46	9340	-23.13	20230222	6850	4.82	20230104	11550	-37.84	20220817	6500	10.46	20220927	3.43	N	041910	500	59 억		306118	N	N	0	N	00	N
8	20230630	100433	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	0	3	0.00	24307450	3392	11.50	7190	7220	7150	9340	5040	7190	7166.11	2.57	0	-537	7383	7286	7233	7136	7083	7260	7110	59	2150	500	5030	10	1	11898263	855	-13.44	0.73	12	0.03	-535.00	9915.00	11550	20220817	-37.75	6500	20220927	10.62	9340	-23.02	20230222	6850	4.96	20230104	11550	-37.75	20220817	6500	10.62	20220927	3.43	N	041910	500	59 억		306118	N	N	0	N	00	N
9	20230630	090434	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	0	3	0.00	1569840	218	0.74	7190	7220	7190	9340	5040	7190	7201.10	2.57	0	17	7383	7286	7233	7136	7083	7260	7110	59	2150	500	5030	10	1	11898263	855	-13.44	0.73	12	0.00	-535.00	9915.00	11550	20220817	-37.75	6500	20220927	10.62	9340	-23.02	20230222	6850	4.96	20230104	11550	-37.75	20220817	6500	10.62	20220927	3.43	N	041910	500	59 억		306118	N	N	0	N	00	N
10	20230629	160432	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	-100	5	-1.37	212365910	29341	105.98	7310	7330	7180	9470	5110	7290	7237.86	2.65	0	-8840	7430	7360	7320	7250	7210	7340	7230	59	2180	500	5100	10	1	11898263	855	-13.44	0.73	12	0.25	-535.00	9915.00	11550	20220817	-37.75	6500	20220927	10.62	9340	-23.02	20230222	6850	4.96	20230104	11550	-37.75	20220817	6500	10.62	20220927	3.42	N	041910	500	59 억		314963	N	N	0	N	00	N
11	20230629	150430	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-70	5	-0.96	202677730	27994	101.11	7310	7330	7180	9470	5110	7290	7240.04	2.65	0	-8830	7430	7360	7320	7250	7210	7340	7230	59	2180	500	5100	10	1	11898263	859	-13.50	0.73	12	0.24	-535.00	9915.00	11550	20220817	-37.49	6500	20220927	11.08	9340	-22.70	20230222	6850	5.40	20230104	11550	-37.49	20220817	6500	11.08	20220927	3.42	N	041910	500	59 억		314963	N	N	0	N	00	N
12	20230629	140430	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-110	5	-1.51	180756760	24948	90.11	7310	7330	7180	9470	5110	7290	7245.34	2.65	0	-8301	7430	7360	7320	7250	7210	7340	7230	59	2180	500	5100	10	1	11898263	854	-13.42	0.72	12	0.21	-535.00	9915.00	11550	20220817	-37.84	6500	20220927	10.46	9340	-23.13	20230222	6850	4.82	20230104	11550	-37.84	20220817	6500	10.46	20220927	3.42	N	041910	500	59 억		314963	N	N	0	N	00	N
13	20230629	130430	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-70	5	-0.96	146926390	20248	73.13	7310	7330	7200	9470	5110	7290	7256.34	2.65	0	-6402	7430	7360	7320	7250	7210	7340	7230	59	2180	500	5100	10	1	11898263	859	-13.50	0.73	12	0.17	-535.00	9915.00	11550	20220817	-37.49	6500	20220927	11.08	9340	-22.70	20230222	6850	5.40	20230104	11550	-37.49	20220817	6500	11.08	20220927	3.42	N	041910	500	59 억		314963	N	N	0	N	00	N
14	20230629	120432	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-70	5	-0.96	142609880	19650	70.97	7310	7330	7200	9470	5110	7290	7257.50	2.65	0	-6378	7430	7360	7320	7250	7210	7340	7230	59	2180	500	5100	10	1	11898263	859	-13.50	0.73	12	0.17	-535.00	9915.00	11550	20220817	-37.49	6500	20220927	11.08	9340	-22.70	20230222	6850	5.40	20230104	11550	-37.49	20220817	6500	11.08	20220927	3.42	N	041910	500	59 억		314963	N	N	0	N	00	N
15	20230629	110431	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-50	5	-0.69	98100930	13480	48.69	7310	7330	7240	9470	5110	7290	7277.52	2.65	0	-3286	7430	7360	7320	7250	7210	7340	7230	59	2180	500	5100	10	1	11898263	861	-13.53	0.73	12	0.11	-535.00	9915.00	11550	20220817	-37.32	6500	20220927	11.38	9340	-22.48	20230222	6850	5.69	20230104	11550	-37.32	20220817	6500	11.38	20220927	3.42	N	041910	500	59 억		314963	N	N	0	N	00	N
16	20230629	100431	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	10	2	0.14	33022030	4519	16.32	7310	7330	7290	9470	5110	7290	7307.38	2.65	0	-1790	7430	7360	7320	7250	7210	7340	7230	59	2180	500	5100	10	1	11898263	869	-13.64	0.74	12	0.04	-535.00	9915.00	11550	20220817	-36.80	6500	20220927	12.31	9340	-21.84	20230222	6850	6.57	20230104	11550	-36.80	20220817	6500	12.31	20220927	3.42	N	041910	500	59 억		314963	N	N	0	N	00	N
17	20230629	090431	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	20	2	0.27	5712590	781	2.82	7310	7320	7310	9470	5110	7290	7314.46	2.65	0	-173	7430	7360	7320	7250	7210	7340	7230	59	2180	500	5100	10	1	11898263	870	-13.66	0.74	12	0.01	-535.00	9915.00	11550	20220817	-36.71	6500	20220927	12.46	9340	-21.73	20230222	6850	6.72	20230104	11550	-36.71	20220817	6500	12.46	20220927	3.42	N	041910	500	59 억		314963	N	N	0	N	00	N
18	20230628	160427	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	-70	5	-0.95	201772200	27552	181.96	7350	7390	7280	9560	5160	7360	7323.35	2.65	0	-811	7473	7416	7363	7306	7253	7390	7280	59	2200	500	5150	10	1	11898263	867	-13.63	0.74	12	0.23	-535.00	9915.00	11550	20220817	-36.88	6500	20220927	12.15	9340	-21.95	20230222	6850	6.42	20230104	11550	-36.88	20220817	6500	12.15	20220927	3.43	N	041910	500	59 억		315595	N	N	0	N	00	N
19	20230628	150429	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	-60	5	-0.82	193516830	26420	174.48	7350	7390	7280	9560	5160	7360	7324.63	2.65	0	-602	7473	7416	7363	7306	7253	7390	7280	59	2200	500	5150	10	1	11898263	869	-13.64	0.74	12	0.22	-535.00	9915.00	11550	20220817	-36.80	6500	20220927	12.31	9340	-21.84	20230222	6850	6.57	20230104	11550	-36.80	20220817	6500	12.31	20220927	3.43	N	041910	500	59 억		315595	N	N	0	N	00	N
20	20230628	140427	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	-60	5	-0.82	179185490	24456	161.51	7350	7390	7280	9560	5160	7360	7326.85	2.65	0	215	7473	7416	7363	7306	7253	7390	7280	59	2200	500	5150	10	1	11898263	869	-13.64	0.74	12	0.21	-535.00	9915.00	11550	20220817	-36.80	6500	20220927	12.31	9340	-21.84	20230222	6850	6.57	20230104	11550	-36.80	20220817	6500	12.31	20220927	3.43	N	041910	500	59 억		315595	N	N	0	N	00	N
21	20230628	130428	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	-50	5	-0.68	160033560	21834	144.19	7350	7390	7280	9560	5160	7360	7329.56	2.65	0	383	7473	7416	7363	7306	7253	7390	7280	59	2200	500	5150	10	1	11898263	870	-13.66	0.74	12	0.18	-535.00	9915.00	11550	20220817	-36.71	6500	20220927	12.46	9340	-21.73	20230222	6850	6.72	20230104	11550	-36.71	20220817	6500	12.46	20220927	3.43	N	041910	500	59 억		315595	N	N	0	N	00	N
22	20230628	120402	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	-10	5	-0.14	100304750	13654	90.17	7350	7390	7310	9560	5160	7360	7346.18	2.65	0	-195	7473	7416	7363	7306	7253	7390	7280	59	2200	500	5150	10	1	11898263	875	-13.74	0.74	12	0.11	-535.00	9915.00	11550	20220817	-36.36	6500	20220927	13.08	9340	-21.31	20230222	6850	7.30	20230104	11550	-36.36	20220817	6500	13.08	20220927	3.43	N	041910	500	59 억		315595	N	N	0	N	00	N
23	20230628	110431	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	-30	5	-0.41	74007710	10063	66.46	7350	7390	7330	9560	5160	7360	7354.44	2.65	0	-489	7473	7416	7363	7306	7253	7390	7280	59	2200	500	5150	10	1	11898263	872	-13.70	0.74	12	0.08	-535.00	9915.00	11550	20220817	-36.54	6500	20220927	12.77	9340	-21.52	20230222	6850	7.01	20230104	11550	-36.54	20220817	6500	12.77	20220927	3.43	N	041910	500	59 억		315595	N	N	0	N	00	N
24	20230628	100431	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	10	2	0.14	24763040	3368	22.24	7350	7370	7340	9560	5160	7360	7352.45	2.65	0	-409	7473	7416	7363	7306	7253	7390	7280	59	2200	500	5150	10	1	11898263	877	-13.78	0.74	12	0.03	-535.00	9915.00	11550	20220817	-36.19	6500	20220927	13.38	9340	-21.09	20230222	6850	7.59	20230104	11550	-36.19	20220817	6500	13.38	20220927	3.43	N	041910	500	59 억		315595	N	N	0	N	00	N
25	20230628	090428	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	10	2	0.14	897660	122	0.81	7350	7370	7350	9560	5160	7360	7357.87	2.65	0	41	7473	7416	7363	7306	7253	7390	7280	59	2200	500	5150	10	1	11898263	877	-13.78	0.74	12	0.00	-535.00	9915.00	11550	20220817	-36.19	6500	20220927	13.38	9340	-21.09	20230222	6850	7.59	20230104	11550	-36.19	20220817	6500	13.38	20220927	3.43	N	041910	500	59 억		315595	N	N	0	N	00	N
26	20230627	160430	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	-20	5	-0.27	111177210	15132	114.97	7390	7420	7310	9590	5170	7380	7347.16	2.67	0	-2673	7486	7432	7366	7312	7246	7400	7280	59	2210	500	5160	10	1	11898263	876	-13.76	0.74	12	0.13	-535.00	9915.00	11550	20220817	-36.28	6500	20220927	13.23	9340	-21.20	20230222	6850	7.45	20230104	11550	-36.28	20220817	6500	13.23	20220927	3.45	N	041910	500	59 억		318130	N	N	0	N	00	N
27	20230627	150432	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	-30	5	-0.41	104997370	14292	108.59	7390	7420	7310	9590	5170	7380	7346.58	2.67	0	-2268	7486	7432	7366	7312	7246	7400	7280	59	2210	500	5160	10	1	11898263	875	-13.74	0.74	12	0.12	-535.00	9915.00	11550	20220817	-36.36	6500	20220927	13.08	9340	-21.31	20230222	6850	7.30	20230104	11550	-36.36	20220817	6500	13.08	20220927	3.45	N	041910	500	59 억		318130	N	N	0	N	00	N
28	20230627	140436	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	-40	5	-0.54	93008130	12661	96.19	7390	7420	7310	9590	5170	7380	7346.03	2.67	0	-2311	7486	7432	7366	7312	7246	7400	7280	59	2210	500	5160	10	1	11898263	873	-13.72	0.74	12	0.11	-535.00	9915.00	11550	20220817	-36.45	6500	20220927	12.92	9340	-21.41	20230222	6850	7.15	20230104	11550	-36.45	20220817	6500	12.92	20220927	3.45	N	041910	500	59 억		318130	N	N	0	N	00	N
29	20230627	130435	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	-30	5	-0.41	78350450	10668	81.05	7390	7420	7310	9590	5170	7380	7344.44	2.67	0	-1846	7486	7432	7366	7312	7246	7400	7280	59	2210	500	5160	10	1	11898263	875	-13.74	0.74	12	0.09	-535.00	9915.00	11550	20220817	-36.36	6500	20220927	13.08	9340	-21.31	20230222	6850	7.30	20230104	11550	-36.36	20220817	6500	13.08	20220927	3.45	N	041910	500	59 억		318130	N	N	0	N	00	N
30	20230627	120437	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	-50	5	-0.68	50715020	6895	52.39	7390	7420	7310	9590	5170	7380	7355.33	2.67	0	-178	7486	7432	7366	7312	7246	7400	7280	59	2210	500	5160	10	1	11898263	872	-13.70	0.74	12	0.06	-535.00	9915.00	11550	20220817	-36.54	6500	20220927	12.77	9340	-21.52	20230222	6850	7.01	20230104	11550	-36.54	20220817	6500	12.77	20220927	3.45	N	041910	500	59 억		318130	N	N	0	N	00	N
31	20230627	110437	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	-40	5	-0.54	47830720	6502	49.40	7390	7420	7310	9590	5170	7380	7356.31	2.67	0	-178	7486	7432	7366	7312	7246	7400	7280	59	2210	500	5160	10	1	11898263	873	-13.72	0.74	12	0.05	-535.00	9915.00	11550	20220817	-36.45	6500	20220927	12.92	9340	-21.41	20230222	6850	7.15	20230104	11550	-36.45	20220817	6500	12.92	20220927	3.45	N	041910	500	59 억		318130	N	N	0	N	00	N
32	20230627	100426	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	-20	5	-0.27	14438090	1956	14.86	7390	7410	7350	9590	5170	7380	7381.44	2.67	0	-98	7486	7432	7366	7312	7246	7400	7280	59	2210	500	5160	10	1	11898263	876	-13.76	0.74	12	0.02	-535.00	9915.00	11550	20220817	-36.28	6500	20220927	13.23	9340	-21.20	20230222	6850	7.45	20230104	11550	-36.28	20220817	6500	13.23	20220927	3.45	N	041910	500	59 억		318130	N	N	0	N	00	N
33	20230627	090429	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	20	2	0.27	931240	126	0.96	7390	7400	7390	9590	5170	7380	7390.79	2.67	0	93	7486	7432	7366	7312	7246	7400	7280	59	2210	500	5160	10	1	11898263	880	-13.83	0.75	12	0.00	-535.00	9915.00	11550	20220817	-35.93	6500	20220927	13.85	9340	-20.77	20230222	6850	8.03	20230104	11550	-35.93	20220817	6500	13.85	20220927	3.45	N	041910	500	59 억		318130	N	N	0	N	00	N
34	20230626	160428	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	0	3	0.00	96638340	13138	72.86	7400	7420	7300	9590	5170	7380	7355.62	2.68	0	-939	7433	7406	7373	7346	7313	7420	7360	59	2210	500	5160	10	1	11898263	878	-13.79	0.74	12	0.11	-535.00	9915.00	11550	20220817	-36.10	6500	20220927	13.54	9340	-20.99	20230222	6850	7.74	20230104	11550	-36.10	20220817	6500	13.54	20220927	3.45	N	041910	500	59 억		319068	N	N	0	N	00	N
35	20230626	150432	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	-10	5	-0.14	81164220	11038	61.22	7400	7420	7300	9590	5170	7380	7353.16	2.68	0	-517	7433	7406	7373	7346	7313	7420	7360	59	2210	500	5160	10	1	11898263	877	-13.78	0.74	12	0.09	-535.00	9915.00	11550	20220817	-36.19	6500	20220927	13.38	9340	-21.09	20230222	6850	7.59	20230104	11550	-36.19	20220817	6500	13.38	20220927	3.45	N	041910	500	59 억		319068	N	N	0	N	00	N
36	20230626	140431	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	-20	5	-0.27	77984490	10607	58.83	7400	7420	7300	9590	5170	7380	7352.17	2.68	0	-550	7433	7406	7373	7346	7313	7420	7360	59	2210	500	5160	10	1	11898263	876	-13.76	0.74	12	0.09	-535.00	9915.00	11550	20220817	-36.28	6500	20220927	13.23	9340	-21.20	20230222	6850	7.45	20230104	11550	-36.28	20220817	6500	13.23	20220927	3.45	N	041910	500	59 억		319068	N	N	0	N	00	N
37	20230626	130430	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	10	2	0.14	67994310	9252	51.31	7400	7420	7300	9590	5170	7380	7349.15	2.68	0	-550	7433	7406	7373	7346	7313	7420	7360	59	2210	500	5160	10	1	11898263	879	-13.81	0.75	12	0.08	-535.00	9915.00	11550	20220817	-36.02	6500	20220927	13.69	9340	-20.88	20230222	6850	7.88	20230104	11550	-36.02	20220817	6500	13.69	20220927	3.45	N	041910	500	59 억		319068	N	N	0	N	00	N
38	20230626	120427	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	20	2	0.27	62439540	8501	47.15	7400	7420	7300	9590	5170	7380	7344.96	2.68	0	-363	7433	7406	7373	7346	7313	7420	7360	59	2210	500	5160	10	1	11898263	880	-13.83	0.75	12	0.07	-535.00	9915.00	11550	20220817	-35.93	6500	20220927	13.85	9340	-20.77	20230222	6850	8.03	20230104	11550	-35.93	20220817	6500	13.85	20220927	3.45	N	041910	500	59 억		319068	N	N	0	N	00	N
39	20230626	110427	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	0	3	0.00	57500890	7834	43.45	7400	7400	7300	9590	5170	7380	7339.91	2.68	0	-308	7433	7406	7373	7346	7313	7420	7360	59	2210	500	5160	10	1	11898263	878	-13.79	0.74	12	0.07	-535.00	9915.00	11550	20220817	-36.10	6500	20220927	13.54	9340	-20.99	20230222	6850	7.74	20230104	11550	-36.10	20220817	6500	13.54	20220927	3.45	N	041910	500	59 억		319068	N	N	0	N	00	N
40	20230626	100428	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	-20	5	-0.27	43594150	5944	32.97	7400	7400	7300	9590	5170	7380	7334.14	2.68	0	-990	7433	7406	7373	7346	7313	7420	7360	59	2210	500	5160	10	1	11898263	876	-13.76	0.74	12	0.05	-535.00	9915.00	11550	20220817	-36.28	6500	20220927	13.23	9340	-21.20	20230222	6850	7.45	20230104	11550	-36.28	20220817	6500	13.23	20220927	3.45	N	041910	500	59 억		319068	N	N	0	N	00	N
41	20230626	090429	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	-30	5	-0.41	3543500	480	2.66	7400	7400	7350	9590	5170	7380	7382.29	2.68	0	-237	7433	7406	7373	7346	7313	7420	7360	59	2210	500	5160	10	1	11898263	875	-13.74	0.74	12	0.00	-535.00	9915.00	11550	20220817	-36.36	6500	20220927	13.08	9340	-21.31	20230222	6850	7.30	20230104	11550	-36.36	20220817	6500	13.08	20220927	3.45	N	041910	500	59 억		319068	N	N	0	N	00	N
42	20230623	162336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7380	-10	5	-0.14	130482720	17719	128.32	7360	7400	7340	9600	5180	7390	7363.84	2.70	0	-1604	7490	7440	7400	7350	7310	7420	7330	59	2210	500	5170	10	1	11898263	878	-13.79	0.74	12	0.15	-535.00	9915.00	11550	20220817	-36.10	6500	20220927	13.54	9340	-20.99	20230222	6850	7.74	20230104	11550	-36.10	20220817	6500	13.54	20220927	3.43	N	041910	500	59 억		320678	N	N	0	N	00	N
43	20230623	140343	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7340	-50	5	-0.68	83970890	11406	82.60	7360	7400	7340	9600	5180	7390	7361.99	2.70	0	-2042	7490	7440	7400	7350	7310	7420	7330	59	2210	500	5170	10	1	11898263	873	-13.72	0.74	12	0.10	-535.00	9915.00	11550	20220817	-36.45	6500	20220927	12.92	9340	-21.41	20230222	6850	7.15	20230104	11550	-36.45	20220817	6500	12.92	20220927	3.43	N	041910	500	59 억		320678	N	N	0	N	00	N
44	20230622	160951	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7390	-50	5	-0.67	102007790	13791	58.81	7410	7450	7360	9670	5210	7440	7396.83	2.73	0	-3556	7560	7500	7430	7370	7300	7465	7335	59	2230	500	5200	10	1	11898263	879	-13.81	0.75	12	0.12	-535.00	9915.00	11550	20220817	-36.02	6500	20220927	13.69	9340	-20.88	20230222	6850	7.88	20230104	11550	-36.02	20220817	6500	13.69	20220927	3.44	N	041910	500	59 억		324243	N	N	0	N	00	N
45	20230622	150255	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7390	-50	5	-0.67	91056980	12309	52.49	7410	7450	7360	9670	5210	7440	7397.59	2.73	0	-3146	7560	7500	7430	7370	7300	7465	7335	59	2230	500	5200	10	1	11898263	879	-13.81	0.75	12	0.10	-535.00	9915.00	11550	20220817	-36.02	6500	20220927	13.69	9340	-20.88	20230222	6850	7.88	20230104	11550	-36.02	20220817	6500	13.69	20220927	3.44	N	041910	500	59 억		324243	N	N	0	N	00	N
46	20230622	140439	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7410	-30	5	-0.40	52084510	7028	29.97	7410	7450	7370	9670	5210	7440	7411.00	2.73	0	-1845	7560	7500	7430	7370	7300	7465	7335	59	2230	500	5200	10	1	11898263	882	-13.85	0.75	12	0.06	-535.00	9915.00	11550	20220817	-35.84	6500	20220927	14.00	9340	-20.66	20230222	6850	8.18	20230104	11550	-35.84	20220817	6500	14.00	20220927	3.44	N	041910	500	59 억		324243	N	N	0	N	00	N
47	20230622	130207	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7430	-10	5	-0.13	45401020	6127	26.13	7410	7450	7370	9670	5210	7440	7409.99	2.73	0	-1541	7560	7500	7430	7370	7300	7465	7335	59	2230	500	5200	10	1	11898263	884	-13.89	0.75	12	0.05	-535.00	9915.00	11550	20220817	-35.67	6500	20220927	14.31	9340	-20.45	20230222	6850	8.47	20230104	11550	-35.67	20220817	6500	14.31	20220927	3.44	N	041910	500	59 억		324243	N	N	0	N	00	N
48	20230622	120902	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7440	0	3	0.00	38678080	5223	22.27	7410	7450	7370	9670	5210	7440	7405.33	2.73	0	-988	7560	7500	7430	7370	7300	7465	7335	59	2230	500	5200	10	1	11898263	885	-13.91	0.75	12	0.04	-535.00	9915.00	11550	20220817	-35.58	6500	20220927	14.46	9340	-20.34	20230222	6850	8.61	20230104	11550	-35.58	20220817	6500	14.46	20220927	3.44	N	041910	500	59 억		324243	N	N	0	N	00	N
49	20230622	110902	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7450	10	2	0.13	37330750	5042	21.50	7410	7450	7370	9670	5210	7440	7403.95	2.73	0	-970	7560	7500	7430	7370	7300	7465	7335	59	2230	500	5200	10	1	11898263	886	-13.93	0.75	12	0.04	-535.00	9915.00	11550	20220817	-35.50	6500	20220927	14.62	9340	-20.24	20230222	6850	8.76	20230104	11550	-35.50	20220817	6500	14.62	20220927	3.44	N	041910	500	59 억		324243	N	N	0	N	00	N
50	20230622	100643	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7390	-50	5	-0.67	24816430	3356	14.31	7410	7430	7370	9670	5210	7440	7394.63	2.73	0	-699	7560	7500	7430	7370	7300	7465	7335	59	2230	500	5200	10	1	11898263	879	-13.81	0.75	12	0.03	-535.00	9915.00	11550	20220817	-36.02	6500	20220927	13.69	9340	-20.88	20230222	6850	7.88	20230104	11550	-36.02	20220817	6500	13.69	20220927	3.44	N	041910	500	59 억		324243	N	N	0	N	00	N
51	20230622	090235	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7370	-70	5	-0.94	2194050	297	1.27	7410	7410	7370	9670	5210	7440	7387.20	2.73	0	-216	7560	7500	7430	7370	7300	7465	7335	59	2230	500	5200	10	1	11898263	877	-13.78	0.74	12	0.00	-535.00	9915.00	11550	20220817	-36.19	6500	20220927	13.38	9340	-21.09	20230222	6850	7.59	20230104	11550	-36.19	20220817	6500	13.38	20220927	3.44	N	041910	500	59 억		324243	N	N	0	N	00	N
52	20230621	160621	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7440	-40	5	-0.53	171823870	23231	81.81	7490	7490	7360	9720	5240	7480	7396.31	2.78	0	-7117	7653	7566	7463	7376	7273	7610	7420	59	2240	500	5230	10	1	11898263	885	-13.91	0.75	12	0.20	-535.00	9915.00	11550	20220817	-35.58	6500	20220927	14.46	9340	-20.34	20230222	6850	8.61	20230104	11550	-35.58	20220817	6500	14.46	20220927	3.40	N	041910	500	59 억		331365	N	N	0	N	00	N
53	20230621	150457	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7400	-80	5	-1.07	166268280	22483	79.18	7490	7490	7360	9720	5240	7480	7395.29	2.78	0	-6665	7653	7566	7463	7376	7273	7610	7420	59	2240	500	5230	10	1	11898263	880	-13.83	0.75	12	0.19	-535.00	9915.00	11550	20220817	-35.93	6500	20220927	13.85	9340	-20.77	20230222	6850	8.03	20230104	11550	-35.93	20220817	6500	13.85	20220927	3.40	N	041910	500	59 억		331365	N	N	0	N	00	N
54	20230621	140157	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7380	-100	5	-1.34	144354630	19515	68.72	7490	7490	7360	9720	5240	7480	7397.11	2.78	0	-5349	7653	7566	7463	7376	7273	7610	7420	59	2240	500	5230	10	1	11898263	878	-13.79	0.74	12	0.16	-535.00	9915.00	11550	20220817	-36.10	6500	20220927	13.54	9340	-20.99	20230222	6850	7.74	20230104	11550	-36.10	20220817	6500	13.54	20220927	3.40	N	041910	500	59 억		331365	N	N	0	N	00	N
55	20230621	130601	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7420	-60	5	-0.80	73897580	9973	35.12	7490	7490	7380	9720	5240	7480	7409.76	2.78	0	-4532	7653	7566	7463	7376	7273	7610	7420	59	2240	500	5230	10	1	11898263	883	-13.87	0.75	12	0.08	-535.00	9915.00	11550	20220817	-35.76	6500	20220927	14.15	9340	-20.56	20230222	6850	8.32	20230104	11550	-35.76	20220817	6500	14.15	20220927	3.40	N	041910	500	59 억		331365	N	N	0	N	00	N
56	20230621	120942	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7420	-60	5	-0.80	67281140	9081	31.98	7490	7490	7380	9720	5240	7480	7409.00	2.78	0	-3921	7653	7566	7463	7376	7273	7610	7420	59	2240	500	5230	10	1	11898263	883	-13.87	0.75	12	0.08	-535.00	9915.00	11550	20220817	-35.76	6500	20220927	14.15	9340	-20.56	20230222	6850	8.32	20230104	11550	-35.76	20220817	6500	14.15	20220927	3.40	N	041910	500	59 억		331365	N	N	0	N	00	N
57	20230621	110609	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7410	-70	5	-0.94	59360900	8011	28.21	7490	7490	7380	9720	5240	7480	7409.92	2.78	0	-3920	7653	7566	7463	7376	7273	7610	7420	59	2240	500	5230	10	1	11898263	882	-13.85	0.75	12	0.07	-535.00	9915.00	11550	20220817	-35.84	6500	20220927	14.00	9340	-20.66	20230222	6850	8.18	20230104	11550	-35.84	20220817	6500	14.00	20220927	3.40	N	041910	500	59 억		331365	N	N	0	N	00	N
58	20230621	100314	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7410	-70	5	-0.94	30491490	4109	14.47	7490	7490	7410	9720	5240	7480	7420.66	2.78	0	-2149	7653	7566	7463	7376	7273	7610	7420	59	2240	500	5230	10	1	11898263	882	-13.85	0.75	12	0.03	-535.00	9915.00	11550	20220817	-35.84	6500	20220927	14.00	9340	-20.66	20230222	6850	8.18	20230104	11550	-35.84	20220817	6500	14.00	20220927	3.40	N	041910	500	59 억		331365	N	N	0	N	00	N
59	20230621	090404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7440	-40	5	-0.53	1253400	168	0.59	7490	7490	7440	9720	5240	7480	7460.71	2.78	0	-129	7653	7566	7463	7376	7273	7610	7420	59	2240	500	5230	10	1	11898263	885	-13.91	0.75	12	0.00	-535.00	9915.00	11550	20220817	-35.58	6500	20220927	14.46	9340	-20.34	20230222	6850	8.61	20230104	11550	-35.58	20220817	6500	14.46	20220927	3.40	N	041910	500	59 억		331365	N	N	0	N	00	N
60	20230620	161015	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7480	40	2	0.54	209941310	28313	130.70	7370	7550	7360	9670	5210	7440	7414.93	2.77	0	1691	7540	7490	7440	7390	7340	7465	7365	59	2230	500	5200	10	1	11898263	890	-13.98	0.75	12	0.24	-535.00	9915.00	11550	20220817	-35.24	6500	20220927	15.08	9340	-19.91	20230222	6850	9.20	20230104	11550	-35.24	20220817	6500	15.08	20220927	3.42	N	041910	500	59 억		329670	N	N	0	N	00	N
61	20230620	150523	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7400	-40	5	-0.54	200414570	27038	124.81	7370	7550	7360	9670	5210	7440	7412.33	2.77	0	1962	7540	7490	7440	7390	7340	7465	7365	59	2230	500	5200	10	1	11898263	880	-13.83	0.75	12	0.23	-535.00	9915.00	11550	20220817	-35.93	6500	20220927	13.85	9340	-20.77	20230222	6850	8.03	20230104	11550	-35.93	20220817	6500	13.85	20220927	3.42	N	041910	500	59 억		329670	N	N	0	N	00	N
62	20230620	140656	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7400	-40	5	-0.54	177743590	23976	110.68	7370	7550	7360	9670	5210	7440	7413.40	2.77	0	2447	7540	7490	7440	7390	7340	7465	7365	59	2230	500	5200	10	1	11898263	880	-13.83	0.75	12	0.20	-535.00	9915.00	11550	20220817	-35.93	6500	20220927	13.85	9340	-20.77	20230222	6850	8.03	20230104	11550	-35.93	20220817	6500	13.85	20220927	3.42	N	041910	500	59 억		329670	N	N	0	N	00	N
63	20230620	130342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7390	-50	5	-0.67	169639230	22879	105.61	7370	7550	7360	9670	5210	7440	7414.63	2.77	0	2771	7540	7490	7440	7390	7340	7465	7365	59	2230	500	5200	10	1	11898263	879	-13.81	0.75	12	0.19	-535.00	9915.00	11550	20220817	-36.02	6500	20220927	13.69	9340	-20.88	20230222	6850	7.88	20230104	11550	-36.02	20220817	6500	13.69	20220927	3.42	N	041910	500	59 억		329670	N	N	0	N	00	N
64	20230620	120749	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7390	-50	5	-0.67	155325940	20944	96.68	7370	7550	7360	9670	5210	7440	7416.25	2.77	0	2490	7540	7490	7440	7390	7340	7465	7365	59	2230	500	5200	10	1	11898263	879	-13.81	0.75	12	0.18	-535.00	9915.00	11550	20220817	-36.02	6500	20220927	13.69	9340	-20.88	20230222	6850	7.88	20230104	11550	-36.02	20220817	6500	13.69	20220927	3.42	N	041910	500	59 억		329670	N	N	0	N	00	N
65	20230620	110422	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7400	-40	5	-0.54	142148470	19163	88.46	7370	7550	7360	9670	5210	7440	7417.86	2.77	0	2381	7540	7490	7440	7390	7340	7465	7365	59	2230	500	5200	10	1	11898263	880	-13.83	0.75	12	0.16	-535.00	9915.00	11550	20220817	-35.93	6500	20220927	13.85	9340	-20.77	20230222	6850	8.03	20230104	11550	-35.93	20220817	6500	13.85	20220927	3.42	N	041910	500	59 억		329670	N	N	0	N	00	N
66	20230620	100254	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7470	30	2	0.40	52121820	7009	32.35	7370	7550	7370	9670	5210	7440	7436.41	2.77	0	633	7540	7490	7440	7390	7340	7465	7365	59	2230	500	5200	10	1	11898263	889	-13.96	0.75	12	0.06	-535.00	9915.00	11550	20220817	-35.32	6500	20220927	14.92	9340	-20.02	20230222	6850	9.05	20230104	11550	-35.32	20220817	6500	14.92	20220927	3.42	N	041910	500	59 억		329670	N	N	0	N	00	N
67	20230620	090259	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7390	-50	5	-0.67	19162200	2600	12.00	7370	7390	7370	9670	5210	7440	7370.08	2.77	0	482	7540	7490	7440	7390	7340	7465	7365	59	2230	500	5200	10	1	11898263	879	-13.81	0.75	12	0.02	-535.00	9915.00	11550	20220817	-36.02	6500	20220927	13.69	9340	-20.88	20230222	6850	7.88	20230104	11550	-36.02	20220817	6500	13.69	20220927	3.42	N	041910	500	59 억		329670	N	N	0	N	00	N
68	20230619	161033	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7440	-50	5	-0.67	160883250	21658	165.58	7490	7490	7390	9730	5250	7490	7428.35	2.76	0	1754	7583	7536	7483	7436	7383	7560	7460	59	2240	500	5240	10	1	11898263	885	-13.91	0.75	12	0.18	-535.00	9915.00	11550	20220817	-35.58	6500	20220927	14.46	9340	-20.34	20230222	6850	8.61	20230104	11550	-35.58	20220817	6500	14.46	20220927	3.39	N	041910	500	59 억		327921	N	N	0	N	00	N
69	20230619	150852	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7450	-40	5	-0.53	149112590	20076	153.49	7490	7490	7390	9730	5250	7490	7427.41	2.76	0	1754	7583	7536	7483	7436	7383	7560	7460	59	2240	500	5240	10	1	11898263	886	-13.93	0.75	12	0.17	-535.00	9915.00	11550	20220817	-35.50	6500	20220927	14.62	9340	-20.24	20230222	6850	8.76	20230104	11550	-35.50	20220817	6500	14.62	20220927	3.39	N	041910	500	59 억		327921	N	N	0	N	00	N
70	20230619	140330	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7460	-30	5	-0.40	123747280	16671	127.45	7490	7490	7390	9730	5250	7490	7422.91	2.76	0	1695	7583	7536	7483	7436	7383	7560	7460	59	2240	500	5240	10	1	11898263	888	-13.94	0.75	12	0.14	-535.00	9915.00	11550	20220817	-35.41	6500	20220927	14.77	9340	-20.13	20230222	6850	8.91	20230104	11550	-35.41	20220817	6500	14.77	20220927	3.39	N	041910	500	59 억		327921	N	N	0	N	00	N
71	20230619	130952	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7460	-30	5	-0.40	119877750	16153	123.49	7490	7490	7390	9730	5250	7490	7421.39	2.76	0	1761	7583	7536	7483	7436	7383	7560	7460	59	2240	500	5240	10	1	11898263	888	-13.94	0.75	12	0.14	-535.00	9915.00	11550	20220817	-35.41	6500	20220927	14.77	9340	-20.13	20230222	6850	8.91	20230104	11550	-35.41	20220817	6500	14.77	20220927	3.39	N	041910	500	59 억		327921	N	N	0	N	00	N
72	20230619	120854	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7440	-50	5	-0.67	98339240	13263	101.40	7490	7490	7390	9730	5250	7490	7414.55	2.76	0	1762	7583	7536	7483	7436	7383	7560	7460	59	2240	500	5240	10	1	11898263	885	-13.91	0.75	12	0.11	-535.00	9915.00	11550	20220817	-35.58	6500	20220927	14.46	9340	-20.34	20230222	6850	8.61	20230104	11550	-35.58	20220817	6500	14.46	20220927	3.39	N	041910	500	59 억		327921	N	N	0	N	00	N
73	20230619	110720	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7430	-60	5	-0.80	93506710	12613	96.43	7490	7490	7390	9730	5250	7490	7413.52	2.76	0	1762	7583	7536	7483	7436	7383	7560	7460	59	2240	500	5240	10	1	11898263	884	-13.89	0.75	12	0.11	-535.00	9915.00	11550	20220817	-35.67	6500	20220927	14.31	9340	-20.45	20230222	6850	8.47	20230104	11550	-35.67	20220817	6500	14.31	20220927	3.39	N	041910	500	59 억		327921	N	N	0	N	00	N
74	20230619	100238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7440	-50	5	-0.67	80061340	10801	82.58	7490	7490	7390	9730	5250	7490	7412.40	2.76	0	1762	7583	7536	7483	7436	7383	7560	7460	59	2240	500	5240	10	1	11898263	885	-13.91	0.75	12	0.09	-535.00	9915.00	11550	20220817	-35.58	6500	20220927	14.46	9340	-20.34	20230222	6850	8.61	20230104	11550	-35.58	20220817	6500	14.46	20220927	3.39	N	041910	500	59 억		327921	N	N	0	N	00	N
75	20230619	090205	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7470	-20	5	-0.27	2728050	365	2.79	7490	7490	7470	9730	5250	7490	7474.11	2.76	0	-264	7583	7536	7483	7436	7383	7560	7460	59	2240	500	5240	10	1	11898263	889	-13.96	0.75	12	0.00	-535.00	9915.00	11550	20220817	-35.32	6500	20220927	14.92	9340	-20.02	20230222	6850	9.05	20230104	11550	-35.32	20220817	6500	14.92	20220927	3.39	N	041910	500	59 억		327921	N	N	0	N	00	N
76	20230616	160416	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7490	20	2	0.27	97407030	13030	47.34	7450	7530	7430	9710	5230	7470	7475.60	2.76	0	-644	7590	7530	7450	7390	7310	7490	7350	59	2240	500	5220	10	1	11898263	891	-14.00	0.76	12	0.11	-535.00	9915.00	11550	20220817	-35.15	6500	20220927	15.23	9340	-19.81	20230222	6850	9.34	20230104	11550	-35.15	20220817	6500	15.23	20220927	3.40	N	041910	500	59 억		328570	N	N	0	N	00	N
77	20230616	150636	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7490	20	2	0.27	92287590	12346	44.86	7450	7530	7430	9710	5230	7470	7475.10	2.76	0	-485	7590	7530	7450	7390	7310	7490	7350	59	2240	500	5220	10	1	11898263	891	-14.00	0.76	12	0.10	-535.00	9915.00	11550	20220817	-35.15	6500	20220927	15.23	9340	-19.81	20230222	6850	9.34	20230104	11550	-35.15	20220817	6500	15.23	20220927	3.40	N	041910	500	59 억		328570	N	N	0	N	00	N
78	20230616	140124	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7470	0	3	0.00	73984050	9896	35.96	7450	7530	7430	9710	5230	7470	7476.16	2.76	0	-149	7590	7530	7450	7390	7310	7490	7350	59	2240	500	5220	10	1	11898263	889	-13.96	0.75	12	0.08	-535.00	9915.00	11550	20220817	-35.32	6500	20220927	14.92	9340	-20.02	20230222	6850	9.05	20230104	11550	-35.32	20220817	6500	14.92	20220927	3.40	N	041910	500	59 억		328570	N	N	0	N	00	N
79	20230616	130406	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7490	20	2	0.27	60595390	8105	29.45	7450	7530	7430	9710	5230	7470	7476.30	2.76	0	-13	7590	7530	7450	7390	7310	7490	7350	59	2240	500	5220	10	1	11898263	891	-14.00	0.76	12	0.07	-535.00	9915.00	11550	20220817	-35.15	6500	20220927	15.23	9340	-19.81	20230222	6850	9.34	20230104	11550	-35.15	20220817	6500	15.23	20220927	3.40	N	041910	500	59 억		328570	N	N	0	N	00	N
80	20230616	120648	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7460	-10	5	-0.13	51233900	6852	24.90	7450	7530	7430	9710	5230	7470	7477.22	2.76	0	-13	7590	7530	7450	7390	7310	7490	7350	59	2240	500	5220	10	1	11898263	888	-13.94	0.75	12	0.06	-535.00	9915.00	11550	20220817	-35.41	6500	20220927	14.77	9340	-20.13	20230222	6850	8.91	20230104	11550	-35.41	20220817	6500	14.77	20220927	3.40	N	041910	500	59 억		328570	N	N	0	N	00	N
81	20230616	110329	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7500	30	2	0.40	25464400	3401	12.36	7450	7530	7430	9710	5230	7470	7487.33	2.76	0	-149	7590	7530	7450	7390	7310	7490	7350	59	2240	500	5220	10	1	11898263	892	-14.02	0.76	12	0.03	-535.00	9915.00	11550	20220817	-35.06	6500	20220927	15.38	9340	-19.70	20230222	6850	9.49	20230104	11550	-35.06	20220817	6500	15.38	20220927	3.40	N	041910	500	59 억		328570	N	N	0	N	00	N
82	20230616	100136	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7520	50	2	0.67	15687060	2098	7.62	7450	7530	7430	9710	5230	7470	7477.15	2.76	0	-80	7590	7530	7450	7390	7310	7490	7350	59	2240	500	5220	10	1	11898263	895	-14.06	0.76	12	0.02	-535.00	9915.00	11550	20220817	-34.89	6500	20220927	15.69	9340	-19.49	20230222	6850	9.78	20230104	11550	-34.89	20220817	6500	15.69	20220927	3.40	N	041910	500	59 억		328570	N	N	0	N	00	N
83	20230616	090359	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7470	0	3	0.00	3434670	461	1.68	7450	7470	7450	9710	5230	7470	7450.48	2.76	0	-47	7590	7530	7450	7390	7310	7490	7350	59	2240	500	5220	10	1	11898263	889	-13.96	0.75	12	0.00	-535.00	9915.00	11550	20220817	-35.32	6500	20220927	14.92	9340	-20.02	20230222	6850	9.05	20230104	11550	-35.32	20220817	6500	14.92	20220927	3.40	N	041910	500	59 억		328570	N	N	0	N	00	N
84	20230615	150130	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7430	-40	5	-0.54	190596950	25701	54.74	7510	7510	7370	9710	5230	7470	7415.94	2.83	0	-6825	7703	7586	7503	7386	7303	7545	7345	59	2240	500	5220	10	1	11898263	884	-13.89	0.75	12	0.22	-535.00	9915.00	11550	20220817	-35.67	6500	20220927	14.31	9340	-20.45	20230222	6850	8.47	20230104	11550	-35.67	20220817	6500	14.31	20220927	3.41	N	041910	500	59 억		336336	N	N	0	N	00	N
85	20230615	140222	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7410	-60	5	-0.80	181654400	24494	52.17	7510	7510	7370	9710	5230	7470	7416.28	2.83	0	-6270	7703	7586	7503	7386	7303	7545	7345	59	2240	500	5220	10	1	11898263	882	-13.85	0.75	12	0.21	-535.00	9915.00	11550	20220817	-35.84	6500	20220927	14.00	9340	-20.66	20230222	6850	8.18	20230104	11550	-35.84	20220817	6500	14.00	20220927	3.41	N	041910	500	59 억		336336	N	N	0	N	00	N
86	20230615	130129	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7450	-20	5	-0.27	156909700	21156	45.06	7510	7510	7370	9710	5230	7470	7416.79	2.83	0	-5470	7703	7586	7503	7386	7303	7545	7345	59	2240	500	5220	10	1	11898263	886	-13.93	0.75	12	0.18	-535.00	9915.00	11550	20220817	-35.50	6500	20220927	14.62	9340	-20.24	20230222	6850	8.76	20230104	11550	-35.50	20220817	6500	14.62	20220927	3.41	N	041910	500	59 억		336336	N	N	0	N	00	N
87	20230615	120511	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7410	-60	5	-0.80	152024480	20498	43.66	7510	7510	7370	9710	5230	7470	7416.55	2.83	0	-5219	7703	7586	7503	7386	7303	7545	7345	59	2240	500	5220	10	1	11898263	882	-13.85	0.75	12	0.17	-535.00	9915.00	11550	20220817	-35.84	6500	20220927	14.00	9340	-20.66	20230222	6850	8.18	20230104	11550	-35.84	20220817	6500	14.00	20220927	3.41	N	041910	500	59 억		336336	N	N	0	N	00	N
88	20230615	110946	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7400	-70	5	-0.94	134211030	18086	38.52	7510	7510	7370	9710	5230	7470	7420.71	2.83	0	-4666	7703	7586	7503	7386	7303	7545	7345	59	2240	500	5220	10	1	11898263	880	-13.83	0.75	12	0.15	-535.00	9915.00	11550	20220817	-35.93	6500	20220927	13.85	9340	-20.77	20230222	6850	8.03	20230104	11550	-35.93	20220817	6500	13.85	20220927	3.41	N	041910	500	59 억		336336	N	N	0	N	00	N
89	20230611	184558	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7740	50	2	0.65	220276690	28567	87.84	7650	7770	7650	9990	5390	7690	7710.16	3.02	1367	1423	7763	7726	7663	7626	7563	7745	7645	59	2300	500	5380	10	1	11898263	921	-14.47	0.78	12	0.24	-535.00	9915.00	11550	20220817	-32.99	6500	20220927	19.08	9340	-17.13	20230222	6850	12.99	20230104	11550	-32.99	20220817	6500	19.08	20220927	3.33	N	041910	500	59 억		359382	N	N	0	N	00	N