KissMeData/187420/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	160828	57	100.00	KOSDAQ		제약	N	N	N	N		N	4510	35	2	0.78	94359680	21220	52.84	4475	4525	4415	5810	3135	4475	4446.73	0.39	0	1577	4538	4506	4463	4431	4388	4522	4447	113	1337	500	3130	5	1	22525010	1016	-7.97	4.40	12	0.09	-566.00	1025.00	9280	20220913	-51.40	4120	20230517	9.47	6690	-32.59	20230116	4120	9.47	20230517	9280	-51.40	20220913	4120	9.47	20230517	0.26	N	187420	500	112 억		87485	N	N	0	N	00	N
3	20230630	150830	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	5	2	0.11	86278250	19424	48.37	4475	4525	4415	5810	3135	4475	4441.84	0.39	0	1499	4538	4506	4463	4431	4388	4522	4447	113	1337	500	3130	5	1	22525010	1009	-7.92	4.37	12	0.09	-566.00	1025.00	9280	20220913	-51.72	4120	20230517	8.74	6690	-33.03	20230116	4120	8.74	20230517	9280	-51.72	20220913	4120	8.74	20230517	0.26	N	187420	500	112 억		87485	N	N	0	N	00	N
4	20230630	140829	57	100.00	KOSDAQ		제약	N	N	N	N		N	4445	-30	5	-0.67	62650465	14133	35.19	4475	4525	4415	5810	3135	4475	4432.92	0.39	0	1572	4538	4506	4463	4431	4388	4522	4447	113	1337	500	3130	5	1	22525010	1001	-7.85	4.34	12	0.06	-566.00	1025.00	9280	20220913	-52.10	4120	20230517	7.89	6690	-33.56	20230116	4120	7.89	20230517	9280	-52.10	20220913	4120	7.89	20230517	0.26	N	187420	500	112 억		87485	N	N	0	N	00	N
5	20230630	130828	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	-25	5	-0.56	49413415	11143	27.75	4475	4525	4415	5810	3135	4475	4434.48	0.39	0	505	4538	4506	4463	4431	4388	4522	4447	113	1337	500	3130	5	1	22525010	1002	-7.86	4.34	12	0.05	-566.00	1025.00	9280	20220913	-52.05	4120	20230517	8.01	6690	-33.48	20230116	4120	8.01	20230517	9280	-52.05	20220913	4120	8.01	20230517	0.26	N	187420	500	112 억		87485	N	N	0	N	00	N
6	20230630	120827	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	-25	5	-0.56	44132275	9952	24.78	4475	4525	4415	5810	3135	4475	4434.51	0.39	0	541	4538	4506	4463	4431	4388	4522	4447	113	1337	500	3130	5	1	22525010	1002	-7.86	4.34	12	0.04	-566.00	1025.00	9280	20220913	-52.05	4120	20230517	8.01	6690	-33.48	20230116	4120	8.01	20230517	9280	-52.05	20220913	4120	8.01	20230517	0.26	N	187420	500	112 억		87485	N	N	0	N	00	N
7	20230630	110829	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	-35	5	-0.78	37551630	8466	21.08	4475	4525	4415	5810	3135	4475	4435.58	0.39	0	-452	4538	4506	4463	4431	4388	4522	4447	113	1337	500	3130	5	1	22525010	1000	-7.84	4.33	12	0.04	-566.00	1025.00	9280	20220913	-52.16	4120	20230517	7.77	6690	-33.63	20230116	4120	7.77	20230517	9280	-52.16	20220913	4120	7.77	20230517	0.26	N	187420	500	112 억		87485	N	N	0	N	00	N
8	20230630	100829	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	-55	5	-1.23	20499560	4617	11.50	4475	4525	4415	5810	3135	4475	4440.02	0.39	0	-700	4538	4506	4463	4431	4388	4522	4447	113	1337	500	3130	5	1	22525010	996	-7.81	4.31	12	0.02	-566.00	1025.00	9280	20220913	-52.37	4120	20230517	7.28	6690	-33.93	20230116	4120	7.28	20230517	9280	-52.37	20220913	4120	7.28	20230517	0.26	N	187420	500	112 억		87485	N	N	0	N	00	N
9	20230630	090829	57	100.00	KOSDAQ		제약	N	N	N	N		N	4520	45	2	1.01	1648340	366	0.91	4475	4525	4475	5810	3135	4475	4503.66	0.39	0	-59	4538	4506	4463	4431	4388	4522	4447	113	1337	500	3130	5	1	22525010	1018	-7.99	4.41	12	0.00	-566.00	1025.00	9280	20220913	-51.29	4120	20230517	9.71	6690	-32.44	20230116	4120	9.71	20230517	9280	-51.29	20220913	4120	9.71	20230517	0.26	N	187420	500	112 억		87485	N	N	0	N	00	N
10	20230629	160827	57	100.00	KOSDAQ		제약	N	N	N	N		N	4475	5	2	0.11	178333535	40157	83.72	4470	4495	4420	5810	3130	4470	4440.91	0.40	0	-1774	4673	4571	4518	4416	4363	4545	4390	113	1340	500	3120	5	1	22525010	1008	-7.91	4.37	12	0.18	-566.00	1025.00	9280	20220913	-51.78	4120	20230517	8.62	6690	-33.11	20230116	4120	8.62	20230517	9280	-51.78	20220913	4120	8.62	20230517	0.26	N	187420	500	112 억		89247	N	N	0	N	00	N
11	20230629	150824	57	100.00	KOSDAQ		제약	N	N	N	N		N	4475	5	2	0.11	163172870	36756	76.63	4470	4495	4420	5810	3130	4470	4439.35	0.40	0	-1703	4673	4571	4518	4416	4363	4545	4390	113	1340	500	3120	5	1	22525010	1008	-7.91	4.37	12	0.16	-566.00	1025.00	9280	20220913	-51.78	4120	20230517	8.62	6690	-33.11	20230116	4120	8.62	20230517	9280	-51.78	20220913	4120	8.62	20230517	0.26	N	187420	500	112 억		89247	N	N	0	N	00	N
12	20230629	140822	57	100.00	KOSDAQ		제약	N	N	N	N		N	4430	-40	5	-0.89	148054115	33355	69.54	4470	4495	4420	5810	3130	4470	4438.74	0.40	0	-2929	4673	4571	4518	4416	4363	4545	4390	113	1340	500	3120	5	1	22525010	998	-7.83	4.32	12	0.15	-566.00	1025.00	9280	20220913	-52.26	4120	20230517	7.52	6690	-33.78	20230116	4120	7.52	20230517	9280	-52.26	20220913	4120	7.52	20230517	0.26	N	187420	500	112 억		89247	N	N	0	N	00	N
13	20230629	130823	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	-30	5	-0.67	133200510	30007	62.56	4470	4495	4420	5810	3130	4470	4438.98	0.40	0	-2976	4673	4571	4518	4416	4363	4545	4390	113	1340	500	3120	5	1	22525010	1000	-7.84	4.33	12	0.13	-566.00	1025.00	9280	20220913	-52.16	4120	20230517	7.77	6690	-33.63	20230116	4120	7.77	20230517	9280	-52.16	20220913	4120	7.77	20230517	0.26	N	187420	500	112 억		89247	N	N	0	N	00	N
14	20230629	120826	57	100.00	KOSDAQ		제약	N	N	N	N		N	4435	-35	5	-0.78	107822250	24274	50.61	4470	4495	4425	5810	3130	4470	4441.88	0.40	0	-5146	4673	4571	4518	4416	4363	4545	4390	113	1340	500	3120	5	1	22525010	999	-7.84	4.33	12	0.11	-566.00	1025.00	9280	20220913	-52.21	4120	20230517	7.65	6690	-33.71	20230116	4120	7.65	20230517	9280	-52.21	20220913	4120	7.65	20230517	0.26	N	187420	500	112 억		89247	N	N	0	N	00	N
15	20230629	110827	57	100.00	KOSDAQ		제약	N	N	N	N		N	4430	-40	5	-0.89	97127140	21867	45.59	4470	4495	4425	5810	3130	4470	4441.72	0.40	0	-5046	4673	4571	4518	4416	4363	4545	4390	113	1340	500	3120	5	1	22525010	998	-7.83	4.32	12	0.10	-566.00	1025.00	9280	20220913	-52.26	4120	20230517	7.52	6690	-33.78	20230116	4120	7.52	20230517	9280	-52.26	20220913	4120	7.52	20230517	0.26	N	187420	500	112 억		89247	N	N	0	N	00	N
16	20230629	100828	57	100.00	KOSDAQ		제약	N	N	N	N		N	4445	-25	5	-0.56	60367700	13576	28.30	4470	4495	4430	5810	3130	4470	4446.65	0.40	0	-3233	4673	4571	4518	4416	4363	4545	4390	113	1340	500	3120	5	1	22525010	1001	-7.85	4.34	12	0.06	-566.00	1025.00	9280	20220913	-52.10	4120	20230517	7.89	6690	-33.56	20230116	4120	7.89	20230517	9280	-52.10	20220913	4120	7.89	20230517	0.26	N	187420	500	112 억		89247	N	N	0	N	00	N
17	20230629	090747	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	20	2	0.45	2642500	591	1.23	4470	4495	4470	5810	3130	4470	4471.24	0.40	0	-461	4673	4571	4518	4416	4363	4545	4390	113	1340	500	3120	5	1	22525010	1011	-7.93	4.38	12	0.00	-566.00	1025.00	9280	20220913	-51.62	4120	20230517	8.98	6690	-32.88	20230116	4120	8.98	20230517	9280	-51.62	20220913	4120	8.98	20230517	0.26	N	187420	500	112 억		89247	N	N	0	N	00	N
18	20230628	160814	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	-105	5	-2.30	215340720	47715	136.11	4590	4620	4465	5940	3205	4575	4513.13	0.42	0	-4830	4725	4650	4585	4510	4445	4617	4477	113	1367	500	3200	5	1	22525010	1007	-7.90	4.36	12	0.21	-566.00	1025.00	9280	20220913	-51.83	4120	20230517	8.50	6690	-33.18	20230116	4120	8.50	20230517	9280	-51.83	20220913	4120	8.50	20230517	0.26	N	187420	500	112 억		94078	N	N	0	N	00	N
19	20230628	150820	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	-95	5	-2.08	204445410	45278	129.16	4590	4620	4465	5940	3205	4575	4515.34	0.42	0	-5843	4725	4650	4585	4510	4445	4617	4477	113	1367	500	3200	5	1	22525010	1009	-7.92	4.37	12	0.20	-566.00	1025.00	9280	20220913	-51.72	4120	20230517	8.74	6690	-33.03	20230116	4120	8.74	20230517	9280	-51.72	20220913	4120	8.74	20230517	0.26	N	187420	500	112 억		94078	N	N	0	N	00	N
20	20230628	140819	57	100.00	KOSDAQ		제약	N	N	N	N		N	4515	-60	5	-1.31	162445120	35893	102.39	4590	4620	4490	5940	3205	4575	4525.82	0.42	0	-5720	4725	4650	4585	4510	4445	4617	4477	113	1367	500	3200	5	1	22525010	1017	-7.98	4.40	12	0.16	-566.00	1025.00	9280	20220913	-51.35	4120	20230517	9.59	6690	-32.51	20230116	4120	9.59	20230517	9280	-51.35	20220913	4120	9.59	20230517	0.26	N	187420	500	112 억		94078	N	N	0	N	00	N
21	20230628	130819	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	-75	5	-1.64	147744925	32622	93.06	4590	4620	4495	5940	3205	4575	4529.00	0.42	0	-5636	4725	4650	4585	4510	4445	4617	4477	113	1367	500	3200	5	1	22525010	1014	-7.95	4.39	12	0.14	-566.00	1025.00	9280	20220913	-51.51	4120	20230517	9.22	6690	-32.74	20230116	4120	9.22	20230517	9280	-51.51	20220913	4120	9.22	20230517	0.26	N	187420	500	112 억		94078	N	N	0	N	00	N
22	20230628	120830	57	100.00	KOSDAQ		제약	N	N	N	N		N	4535	-40	5	-0.87	104847510	23096	65.88	4590	4620	4510	5940	3205	4575	4539.64	0.42	0	-1424	4725	4650	4585	4510	4445	4617	4477	113	1367	500	3200	5	1	22525010	1022	-8.01	4.42	12	0.10	-566.00	1025.00	9280	20220913	-51.13	4120	20230517	10.07	6690	-32.21	20230116	4120	10.07	20230517	9280	-51.13	20220913	4120	10.07	20230517	0.26	N	187420	500	112 억		94078	N	N	0	N	00	N
23	20230628	110824	57	100.00	KOSDAQ		제약	N	N	N	N		N	4565	-10	5	-0.22	60836215	13426	38.30	4590	4600	4510	5940	3205	4575	4531.22	0.42	0	2130	4725	4650	4585	4510	4445	4617	4477	113	1367	500	3200	5	1	22525010	1028	-8.07	4.45	12	0.06	-566.00	1025.00	9280	20220913	-50.81	4120	20230517	10.80	6690	-31.76	20230116	4120	10.80	20230517	9280	-50.81	20220913	4120	10.80	20230517	0.26	N	187420	500	112 억		94078	N	N	0	N	00	N
24	20230628	100825	57	100.00	KOSDAQ		제약	N	N	N	N		N	4535	-40	5	-0.87	12255475	2687	7.66	4590	4600	4525	5940	3205	4575	4561.03	0.42	0	-805	4725	4650	4585	4510	4445	4617	4477	113	1367	500	3200	5	1	22525010	1022	-8.01	4.42	12	0.01	-566.00	1025.00	9280	20220913	-51.13	4120	20230517	10.07	6690	-32.21	20230116	4120	10.07	20230517	9280	-51.13	20220913	4120	10.07	20230517	0.26	N	187420	500	112 억		94078	N	N	0	N	00	N
25	20230628	090821	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	5	2	0.11	5632350	1228	3.50	4590	4600	4550	5940	3205	4575	4586.60	0.42	0	-573	4725	4650	4585	4510	4445	4617	4477	113	1367	500	3200	5	1	22525010	1032	-8.09	4.47	12	0.01	-566.00	1025.00	9280	20220913	-50.65	4120	20230517	11.17	6690	-31.54	20230116	4120	11.17	20230517	9280	-50.65	20220913	4120	11.17	20230517	0.26	N	187420	500	112 억		94078	N	N	0	N	00	N
26	20230627	160820	57	100.00	KOSDAQ		제약	N	N	N	N		N	4575	-70	5	-1.51	160464555	35056	81.61	4645	4660	4520	6030	3255	4645	4577.38	0.43	0	-3445	4808	4726	4563	4481	4318	4767	4522	113	1387	500	3250	5	1	22525010	1031	-8.08	4.46	12	0.16	-566.00	1025.00	9280	20220913	-50.70	4120	20230517	11.04	6690	-31.61	20230116	4120	11.04	20230517	9280	-50.70	20220913	4120	11.04	20230517	0.26	N	187420	500	112 억		97522	N	N	0	N	00	N
27	20230627	150825	57	100.00	KOSDAQ		제약	N	N	N	N		N	4570	-75	5	-1.61	156635980	34219	79.67	4645	4660	4520	6030	3255	4645	4577.46	0.43	0	-2931	4808	4726	4563	4481	4318	4767	4522	113	1387	500	3250	5	1	22525010	1029	-8.07	4.46	12	0.15	-566.00	1025.00	9280	20220913	-50.75	4120	20230517	10.92	6690	-31.69	20230116	4120	10.92	20230517	9280	-50.75	20220913	4120	10.92	20230517	0.26	N	187420	500	112 억		97522	N	N	0	N	00	N
28	20230627	140835	57	100.00	KOSDAQ		제약	N	N	N	N		N	4585	-60	5	-1.29	123183995	26867	62.55	4645	4660	4520	6030	3255	4645	4584.96	0.43	0	-2913	4808	4726	4563	4481	4318	4767	4522	113	1387	500	3250	5	1	22525010	1033	-8.10	4.47	12	0.12	-566.00	1025.00	9280	20220913	-50.59	4120	20230517	11.29	6690	-31.46	20230116	4120	11.29	20230517	9280	-50.59	20220913	4120	11.29	20230517	0.26	N	187420	500	112 억		97522	N	N	0	N	00	N
29	20230627	130833	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	-55	5	-1.18	112871950	24617	57.31	4645	4660	4520	6030	3255	4645	4585.12	0.43	0	-2307	4808	4726	4563	4481	4318	4767	4522	113	1387	500	3250	5	1	22525010	1034	-8.11	4.48	12	0.11	-566.00	1025.00	9280	20220913	-50.54	4120	20230517	11.41	6690	-31.39	20230116	4120	11.41	20230517	9280	-50.54	20220913	4120	11.41	20230517	0.26	N	187420	500	112 억		97522	N	N	0	N	00	N
30	20230627	120834	57	100.00	KOSDAQ		제약	N	N	N	N		N	4605	-40	5	-0.86	101713210	22186	51.65	4645	4660	4520	6030	3255	4645	4584.57	0.43	0	-2274	4808	4726	4563	4481	4318	4767	4522	113	1387	500	3250	5	1	22525010	1037	-8.14	4.49	12	0.10	-566.00	1025.00	9280	20220913	-50.38	4120	20230517	11.77	6690	-31.17	20230116	4120	11.77	20230517	9280	-50.38	20220913	4120	11.77	20230517	0.26	N	187420	500	112 억		97522	N	N	0	N	00	N
31	20230627	110841	57	100.00	KOSDAQ		제약	N	N	N	N		N	4595	-50	5	-1.08	75462200	16465	38.33	4645	4660	4520	6030	3255	4645	4583.19	0.43	0	-2807	4808	4726	4563	4481	4318	4767	4522	113	1387	500	3250	5	1	22525010	1035	-8.12	4.48	12	0.07	-566.00	1025.00	9280	20220913	-50.48	4120	20230517	11.53	6690	-31.32	20230116	4120	11.53	20230517	9280	-50.48	20220913	4120	11.53	20230517	0.26	N	187420	500	112 억		97522	N	N	0	N	00	N
32	20230627	100815	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	-35	5	-0.75	59313735	12935	30.11	4645	4660	4520	6030	3255	4645	4585.52	0.43	0	-3373	4808	4726	4563	4481	4318	4767	4522	113	1387	500	3250	5	1	22525010	1038	-8.14	4.50	12	0.06	-566.00	1025.00	9280	20220913	-50.32	4120	20230517	11.89	6690	-31.09	20230116	4120	11.89	20230517	9280	-50.32	20220913	4120	11.89	20230517	0.26	N	187420	500	112 억		97522	N	N	0	N	00	N
33	20230627	090821	57	100.00	KOSDAQ		제약	N	N	N	N		N	4585	-60	5	-1.29	9074190	1979	4.61	4645	4660	4565	6030	3255	4645	4585.24	0.43	0	-1715	4808	4726	4563	4481	4318	4767	4522	113	1387	500	3250	5	1	22525010	1033	-8.10	4.47	12	0.01	-566.00	1025.00	9280	20220913	-50.59	4120	20230517	11.29	6690	-31.46	20230116	4120	11.29	20230517	9280	-50.59	20220913	4120	11.29	20230517	0.26	N	187420	500	112 억		97522	N	N	0	N	00	N
34	20230626	160819	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	160	2	3.57	193157405	42923	64.41	4485	4645	4400	5830	3140	4485	4500.03	0.41	0	4675	4641	4562	4506	4427	4371	4535	4400	113	1345	500	3130	5	1	22525010	1046	-8.21	4.53	12	0.19	-566.00	1025.00	9280	20220913	-49.95	4120	20230517	12.74	6690	-30.57	20230116	4120	12.74	20230517	9280	-49.95	20220913	4120	12.74	20230517	0.26	N	187420	500	112 억		92848	N	N	0	N	00	N
35	20230626	150825	57	100.00	KOSDAQ		제약	N	N	N	N		N	4540	55	2	1.23	172243540	38384	57.60	4485	4570	4400	5830	3140	4485	4487.38	0.41	0	5263	4641	4562	4506	4427	4371	4535	4400	113	1345	500	3130	5	1	22525010	1023	-8.02	4.43	12	0.17	-566.00	1025.00	9280	20220913	-51.08	4120	20230517	10.19	6690	-32.14	20230116	4120	10.19	20230517	9280	-51.08	20220913	4120	10.19	20230517	0.26	N	187420	500	112 억		92848	N	N	0	N	00	N
36	20230626	140824	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	15	2	0.33	135688970	30316	45.49	4485	4530	4400	5830	3140	4485	4475.82	0.41	0	2683	4641	4562	4506	4427	4371	4535	4400	113	1345	500	3130	5	1	22525010	1014	-7.95	4.39	12	0.13	-566.00	1025.00	9280	20220913	-51.51	4120	20230517	9.22	6690	-32.74	20230116	4120	9.22	20230517	9280	-51.51	20220913	4120	9.22	20230517	0.26	N	187420	500	112 억		92848	N	N	0	N	00	N
37	20230626	130818	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	10	2	0.22	127489475	28495	42.76	4485	4530	4400	5830	3140	4485	4474.10	0.41	0	2096	4641	4562	4506	4427	4371	4535	4400	113	1345	500	3130	5	1	22525010	1012	-7.94	4.39	12	0.13	-566.00	1025.00	9280	20220913	-51.56	4120	20230517	9.10	6690	-32.81	20230116	4120	9.10	20230517	9280	-51.56	20220913	4120	9.10	20230517	0.26	N	187420	500	112 억		92848	N	N	0	N	00	N
38	20230626	120819	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	15	2	0.33	112811515	25234	37.86	4485	4530	4400	5830	3140	4485	4470.62	0.41	0	1326	4641	4562	4506	4427	4371	4535	4400	113	1345	500	3130	5	1	22525010	1014	-7.95	4.39	12	0.11	-566.00	1025.00	9280	20220913	-51.51	4120	20230517	9.22	6690	-32.74	20230116	4120	9.22	20230517	9280	-51.51	20220913	4120	9.22	20230517	0.26	N	187420	500	112 억		92848	N	N	0	N	00	N
39	20230626	110818	57	100.00	KOSDAQ		제약	N	N	N	N		N	4505	20	2	0.45	101985860	22824	34.25	4485	4530	4400	5830	3140	4485	4468.36	0.41	0	1317	4641	4562	4506	4427	4371	4535	4400	113	1345	500	3130	5	1	22525010	1015	-7.96	4.40	12	0.10	-566.00	1025.00	9280	20220913	-51.45	4120	20230517	9.34	6690	-32.66	20230116	4120	9.34	20230517	9280	-51.45	20220913	4120	9.34	20230517	0.26	N	187420	500	112 억		92848	N	N	0	N	00	N
40	20230626	100819	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	10	2	0.22	69185950	15544	23.32	4485	4525	4400	5830	3140	4485	4450.97	0.41	0	-1052	4641	4562	4506	4427	4371	4535	4400	113	1345	500	3130	5	1	22525010	1012	-7.94	4.39	12	0.07	-566.00	1025.00	9280	20220913	-51.56	4120	20230517	9.10	6690	-32.81	20230116	4120	9.10	20230517	9280	-51.56	20220913	4120	9.10	20230517	0.26	N	187420	500	112 억		92848	N	N	0	N	00	N
41	20230626	090821	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	-45	5	-1.00	11312160	2541	3.81	4485	4485	4400	5830	3140	4485	4451.85	0.41	0	-716	4641	4562	4506	4427	4371	4535	4400	113	1345	500	3130	5	1	22525010	1000	-7.84	4.33	12	0.01	-566.00	1025.00	9280	20220913	-52.16	4120	20230517	7.77	6690	-33.63	20230116	4120	7.77	20230517	9280	-52.16	20220913	4120	7.77	20230517	0.26	N	187420	500	112 억		92848	N	N	0	N	00	N
42	20230623	180409	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	-65	5	-1.43	298936600	66644	115.66	4550	4585	4450	5910	3185	4550	4485.57	0.40	0	3593	4716	4632	4591	4507	4466	4612	4487	113	1362	500	3180	5	1	22525010	1010	-7.92	4.38	12	0.30	-566.00	1025.00	9280	20220913	-51.67	4120	20230517	8.86	6690	-32.96	20230116	4120	8.86	20230517	9280	-51.67	20220913	4120	8.86	20230517	0.26	N	187420	500	112 억		89266	N	N	0	N	00	N
43	20230623	140649	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	-60	5	-1.32	248269855	55292	95.96	4550	4585	4460	5910	3185	4550	4490.16	0.40	0	1994	4716	4632	4591	4507	4466	4612	4487	113	1362	500	3180	5	1	22525010	1011	-7.93	4.38	12	0.25	-566.00	1025.00	9280	20220913	-51.62	4120	20230517	8.98	6690	-32.88	20230116	4120	8.98	20230517	9280	-51.62	20220913	4120	8.98	20230517	0.26	N	187420	500	112 억		89266	N	N	0	N	00	N
44	20230622	160150	57	100.00	KOSDAQ		제약	N	N	N	N		N	4550	-130	5	-2.78	264028315	57612	114.36	4670	4675	4550	6080	3280	4680	4582.70	0.43	0	-7030	4770	4725	4640	4595	4510	4747	4617	113	1400	500	3270	5	1	22525010	1025	-8.04	4.44	12	0.26	-566.00	1025.00	9280	20220913	-50.97	4120	20230517	10.44	6690	-31.99	20230116	4120	10.44	20230517	9280	-50.97	20220913	4120	10.44	20230517	0.26	N	187420	500	112 억		96295	N	N	0	N	00	N
45	20230622	151027	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	-125	5	-2.67	223632990	48741	96.75	4670	4675	4555	6080	3280	4680	4588.00	0.43	0	-6507	4770	4725	4640	4595	4510	4747	4617	113	1400	500	3270	5	1	22525010	1026	-8.05	4.44	12	0.22	-566.00	1025.00	9280	20220913	-50.92	4120	20230517	10.56	6690	-31.91	20230116	4120	10.56	20230517	9280	-50.92	20220913	4120	10.56	20230517	0.26	N	187420	500	112 억		96295	N	N	0	N	00	N
46	20230622	140851	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	-100	5	-2.14	182382960	39705	78.82	4670	4675	4560	6080	3280	4680	4593.23	0.43	0	-4194	4770	4725	4640	4595	4510	4747	4617	113	1400	500	3270	5	1	22525010	1032	-8.09	4.47	12	0.18	-566.00	1025.00	9280	20220913	-50.65	4120	20230517	11.17	6690	-31.54	20230116	4120	11.17	20230517	9280	-50.65	20220913	4120	11.17	20230517	0.26	N	187420	500	112 억		96295	N	N	0	N	00	N
47	20230622	130852	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	-100	5	-2.14	169715065	36939	73.33	4670	4675	4560	6080	3280	4680	4594.24	0.43	0	-2999	4770	4725	4640	4595	4510	4747	4617	113	1400	500	3270	5	1	22525010	1032	-8.09	4.47	12	0.16	-566.00	1025.00	9280	20220913	-50.65	4120	20230517	11.17	6690	-31.54	20230116	4120	11.17	20230517	9280	-50.65	20220913	4120	11.17	20230517	0.26	N	187420	500	112 억		96295	N	N	0	N	00	N
48	20230622	120319	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	-100	5	-2.14	130929990	28447	56.47	4670	4675	4580	6080	3280	4680	4602.32	0.43	0	-843	4770	4725	4640	4595	4510	4747	4617	113	1400	500	3270	5	1	22525010	1032	-8.09	4.47	12	0.13	-566.00	1025.00	9280	20220913	-50.65	4120	20230517	11.17	6690	-31.54	20230116	4120	11.17	20230517	9280	-50.65	20220913	4120	11.17	20230517	0.26	N	187420	500	112 억		96295	N	N	0	N	00	N
49	20230622	110947	57	100.00	KOSDAQ		제약	N	N	N	N		N	4605	-75	5	-1.60	106714415	23169	45.99	4670	4675	4585	6080	3280	4680	4605.59	0.43	0	719	4770	4725	4640	4595	4510	4747	4617	113	1400	500	3270	5	1	22525010	1037	-8.14	4.49	12	0.10	-566.00	1025.00	9280	20220913	-50.38	4120	20230517	11.77	6690	-31.17	20230116	4120	11.77	20230517	9280	-50.38	20220913	4120	11.77	20230517	0.26	N	187420	500	112 억		96295	N	N	0	N	00	N
50	20230622	100317	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	-80	5	-1.71	91791840	19930	39.56	4670	4675	4585	6080	3280	4680	4605.34	0.43	0	759	4770	4725	4640	4595	4510	4747	4617	113	1400	500	3270	5	1	22525010	1036	-8.13	4.49	12	0.09	-566.00	1025.00	9280	20220913	-50.43	4120	20230517	11.65	6690	-31.24	20230116	4120	11.65	20230517	9280	-50.43	20220913	4120	11.65	20230517	0.26	N	187420	500	112 억		96295	N	N	0	N	00	N
51	20230622	090659	57	100.00	KOSDAQ		제약	N	N	N	N		N	4630	-50	5	-1.07	15705350	3403	6.76	4670	4675	4600	6080	3280	4680	4613.18	0.43	0	-188	4770	4725	4640	4595	4510	4747	4617	113	1400	500	3270	5	1	22525010	1043	-8.18	4.52	12	0.02	-566.00	1025.00	9280	20220913	-50.11	4120	20230517	12.38	6690	-30.79	20230116	4120	12.38	20230517	9280	-50.11	20220913	4120	12.38	20230517	0.26	N	187420	500	112 억		96295	N	N	0	N	00	N
52	20230621	160906	57	100.00	KOSDAQ		제약	N	N	N	N		N	4680	80	2	1.74	229144140	49672	114.31	4630	4685	4555	5980	3220	4600	4613.14	0.44	0	-3142	4663	4631	4598	4566	4533	4647	4582	113	1380	500	3220	5	1	22525010	1054	-8.27	4.57	12	0.22	-566.00	1025.00	9280	20220913	-49.57	4120	20230517	13.59	6690	-30.04	20230116	4120	13.59	20230517	9280	-49.57	20220913	4120	13.59	20230517	0.26	N	187420	500	112 억		99437	N	N	0	N	00	N
53	20230621	151027	57	100.00	KOSDAQ		제약	N	N	N	N		N	4660	60	2	1.30	208449285	45249	104.13	4630	4670	4555	5980	3220	4600	4606.72	0.44	0	-3022	4663	4631	4598	4566	4533	4647	4582	113	1380	500	3220	5	1	22525010	1050	-8.23	4.55	12	0.20	-566.00	1025.00	9280	20220913	-49.78	4120	20230517	13.11	6690	-30.34	20230116	4120	13.11	20230517	9280	-49.78	20220913	4120	13.11	20230517	0.26	N	187420	500	112 억		99437	N	N	0	N	00	N
54	20230621	140521	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	20	2	0.43	181295600	39391	90.65	4630	4670	4555	5980	3220	4600	4602.46	0.44	0	-3277	4663	4631	4598	4566	4533	4647	4582	113	1380	500	3220	5	1	22525010	1041	-8.16	4.51	12	0.17	-566.00	1025.00	9280	20220913	-50.22	4120	20230517	12.14	6690	-30.94	20230116	4120	12.14	20230517	9280	-50.22	20220913	4120	12.14	20230517	0.26	N	187420	500	112 억		99437	N	N	0	N	00	N
55	20230621	130751	57	100.00	KOSDAQ		제약	N	N	N	N		N	4645	45	2	0.98	168229655	36572	84.16	4630	4670	4555	5980	3220	4600	4599.96	0.44	0	-3266	4663	4631	4598	4566	4533	4647	4582	113	1380	500	3220	5	1	22525010	1046	-8.21	4.53	12	0.16	-566.00	1025.00	9280	20220913	-49.95	4120	20230517	12.74	6690	-30.57	20230116	4120	12.74	20230517	9280	-49.95	20220913	4120	12.74	20230517	0.26	N	187420	500	112 억		99437	N	N	0	N	00	N
56	20230621	120437	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	15	2	0.33	142022745	30890	71.09	4630	4670	4555	5980	3220	4600	4597.69	0.44	0	-5860	4663	4631	4598	4566	4533	4647	4582	113	1380	500	3220	5	1	22525010	1040	-8.15	4.50	12	0.14	-566.00	1025.00	9280	20220913	-50.27	4120	20230517	12.01	6690	-31.02	20230116	4120	12.01	20230517	9280	-50.27	20220913	4120	12.01	20230517	0.26	N	187420	500	112 억		99437	N	N	0	N	00	N
57	20230621	110712	57	100.00	KOSDAQ		제약	N	N	N	N		N	4625	25	2	0.54	130231845	28336	65.21	4630	4670	4555	5980	3220	4600	4595.99	0.44	0	-5750	4663	4631	4598	4566	4533	4647	4582	113	1380	500	3220	5	1	22525010	1042	-8.17	4.51	12	0.13	-566.00	1025.00	9280	20220913	-50.16	4120	20230517	12.26	6690	-30.87	20230116	4120	12.26	20230517	9280	-50.16	20220913	4120	12.26	20230517	0.26	N	187420	500	112 억		99437	N	N	0	N	00	N
58	20230621	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	4580	-20	5	-0.43	63686970	13809	31.78	4630	4670	4580	5980	3220	4600	4611.99	0.44	0	-609	4663	4631	4598	4566	4533	4647	4582	113	1380	500	3220	5	1	22525010	1032	-8.09	4.47	12	0.06	-566.00	1025.00	9280	20220913	-50.65	4120	20230517	11.17	6690	-31.54	20230116	4120	11.17	20230517	9280	-50.65	20220913	4120	11.17	20230517	0.26	N	187420	500	112 억		99437	N	N	0	N	00	N
59	20230621	090135	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	0	3	0.00	11482550	2486	5.72	4630	4630	4600	5980	3220	4600	4618.89	0.44	0	-75	4663	4631	4598	4566	4533	4647	4582	113	1380	500	3220	5	1	22525010	1036	-8.13	4.49	12	0.01	-566.00	1025.00	9280	20220913	-50.43	4120	20230517	11.65	6690	-31.24	20230116	4120	11.65	20230517	9280	-50.43	20220913	4120	11.65	20230517	0.26	N	187420	500	112 억		99437	N	N	0	N	00	N
60	20230620	160937	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	-30	5	-0.65	192153835	41832	62.03	4575	4630	4565	6010	3245	4630	4593.45	0.41	0	6305	4836	4732	4656	4552	4476	4695	4515	113	1382	500	3240	5	1	22525010	1036	-8.13	4.49	12	0.19	-566.00	1025.00	9280	20220913	-50.43	4120	20230517	11.65	6690	-31.24	20230116	4120	11.65	20230517	9280	-50.43	20220913	4120	11.65	20230517	0.30	N	187420	500	112 억		93132	N	N	0	N	00	N
61	20230620	150206	57	100.00	KOSDAQ		제약	N	N	N	N		N	4625	-5	5	-0.11	172880040	37649	55.82	4575	4630	4565	6010	3245	4630	4591.89	0.41	0	5152	4836	4732	4656	4552	4476	4695	4515	113	1382	500	3240	5	1	22525010	1042	-8.17	4.51	12	0.17	-566.00	1025.00	9280	20220913	-50.16	4120	20230517	12.26	6690	-30.87	20230116	4120	12.26	20230517	9280	-50.16	20220913	4120	12.26	20230517	0.30	N	187420	500	112 억		93132	N	N	0	N	00	N
62	20230620	140910	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	-15	5	-0.32	152690750	33268	49.33	4575	4630	4565	6010	3245	4630	4589.72	0.41	0	4226	4836	4732	4656	4552	4476	4695	4515	113	1382	500	3240	5	1	22525010	1040	-8.15	4.50	12	0.15	-566.00	1025.00	9280	20220913	-50.27	4120	20230517	12.01	6690	-31.02	20230116	4120	12.01	20230517	9280	-50.27	20220913	4120	12.01	20230517	0.30	N	187420	500	112 억		93132	N	N	0	N	00	N
63	20230620	130858	57	100.00	KOSDAQ		제약	N	N	N	N		N	4595	-35	5	-0.76	144352050	31460	46.65	4575	4630	4565	6010	3245	4630	4588.43	0.41	0	4017	4836	4732	4656	4552	4476	4695	4515	113	1382	500	3240	5	1	22525010	1035	-8.12	4.48	12	0.14	-566.00	1025.00	9280	20220913	-50.48	4120	20230517	11.53	6690	-31.32	20230116	4120	11.53	20230517	9280	-50.48	20220913	4120	11.53	20230517	0.30	N	187420	500	112 억		93132	N	N	0	N	00	N
64	20230620	120205	57	100.00	KOSDAQ		제약	N	N	N	N		N	4595	-35	5	-0.76	137249960	29913	44.35	4575	4630	4565	6010	3245	4630	4588.30	0.41	0	4215	4836	4732	4656	4552	4476	4695	4515	113	1382	500	3240	5	1	22525010	1035	-8.12	4.48	12	0.13	-566.00	1025.00	9280	20220913	-50.48	4120	20230517	11.53	6690	-31.32	20230116	4120	11.53	20230517	9280	-50.48	20220913	4120	11.53	20230517	0.30	N	187420	500	112 억		93132	N	N	0	N	00	N
65	20230620	110525	57	100.00	KOSDAQ		제약	N	N	N	N		N	4585	-45	5	-0.97	96260740	21009	31.15	4575	4630	4565	6010	3245	4630	4581.88	0.41	0	3442	4836	4732	4656	4552	4476	4695	4515	113	1382	500	3240	5	1	22525010	1033	-8.10	4.47	12	0.09	-566.00	1025.00	9280	20220913	-50.59	4120	20230517	11.29	6690	-31.46	20230116	4120	11.29	20230517	9280	-50.59	20220913	4120	11.29	20230517	0.30	N	187420	500	112 억		93132	N	N	0	N	00	N
66	20230620	100615	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	-30	5	-0.65	72654015	15866	23.53	4575	4630	4565	6010	3245	4630	4579.23	0.41	0	2887	4836	4732	4656	4552	4476	4695	4515	113	1382	500	3240	5	1	22525010	1036	-8.13	4.49	12	0.07	-566.00	1025.00	9280	20220913	-50.43	4120	20230517	11.65	6690	-31.24	20230116	4120	11.65	20230517	9280	-50.43	20220913	4120	11.65	20230517	0.30	N	187420	500	112 억		93132	N	N	0	N	00	N
67	20230620	090447	57	100.00	KOSDAQ		제약	N	N	N	N		N	4625	-5	5	-0.11	8260270	1801	2.67	4575	4630	4575	6010	3245	4630	4586.49	0.41	0	-921	4836	4732	4656	4552	4476	4695	4515	113	1382	500	3240	5	1	22525010	1042	-8.17	4.51	12	0.01	-566.00	1025.00	9280	20220913	-50.16	4120	20230517	12.26	6690	-30.87	20230116	4120	12.26	20230517	9280	-50.16	20220913	4120	12.26	20230517	0.30	N	187420	500	112 억		93132	N	N	0	N	00	N
68	20230619	160356	57	100.00	KOSDAQ		제약	N	N	N	N		N	4630	-80	5	-1.70	310720525	67170	96.22	4760	4760	4580	6120	3300	4710	4625.84	0.39	0	6029	4840	4775	4715	4650	4590	4807	4682	113	1410	500	3290	5	1	22525010	1043	-8.18	4.52	12	0.30	-566.00	1025.00	9280	20220913	-50.11	4120	20230517	12.38	6690	-30.79	20230116	4120	12.38	20230517	9280	-50.11	20220913	4120	12.38	20230517	0.30	N	187420	500	112 억		87083	N	N	0	N	00	N
69	20230619	150844	57	100.00	KOSDAQ		제약	N	N	N	N		N	4605	-105	5	-2.23	281087520	60755	87.03	4760	4760	4580	6120	3300	4710	4626.57	0.39	0	5231	4840	4775	4715	4650	4590	4807	4682	113	1410	500	3290	5	1	22525010	1037	-8.14	4.49	12	0.27	-566.00	1025.00	9280	20220913	-50.38	4120	20230517	11.77	6690	-31.17	20230116	4120	11.77	20230517	9280	-50.38	20220913	4120	11.77	20230517	0.30	N	187420	500	112 억		87083	N	N	0	N	00	N
70	20230619	140635	57	100.00	KOSDAQ		제약	N	N	N	N		N	4595	-115	5	-2.44	271815805	58743	84.14	4760	4760	4580	6120	3300	4710	4627.20	0.39	0	5239	4840	4775	4715	4650	4590	4807	4682	113	1410	500	3290	5	1	22525010	1035	-8.12	4.48	12	0.26	-566.00	1025.00	9280	20220913	-50.48	4120	20230517	11.53	6690	-31.32	20230116	4120	11.53	20230517	9280	-50.48	20220913	4120	11.53	20230517	0.30	N	187420	500	112 억		87083	N	N	0	N	00	N
71	20230619	130446	57	100.00	KOSDAQ		제약	N	N	N	N		N	4615	-95	5	-2.02	232306330	50155	71.84	4760	4760	4580	6120	3300	4710	4631.77	0.39	0	5089	4840	4775	4715	4650	4590	4807	4682	113	1410	500	3290	5	1	22525010	1040	-8.15	4.50	12	0.22	-566.00	1025.00	9280	20220913	-50.27	4120	20230517	12.01	6690	-31.02	20230116	4120	12.01	20230517	9280	-50.27	20220913	4120	12.01	20230517	0.30	N	187420	500	112 억		87083	N	N	0	N	00	N
72	20230619	120549	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	-90	5	-1.91	217943715	47047	67.39	4760	4760	4580	6120	3300	4710	4632.47	0.39	0	4501	4840	4775	4715	4650	4590	4807	4682	113	1410	500	3290	5	1	22525010	1041	-8.16	4.51	12	0.21	-566.00	1025.00	9280	20220913	-50.22	4120	20230517	12.14	6690	-30.94	20230116	4120	12.14	20230517	9280	-50.22	20220913	4120	12.14	20230517	0.30	N	187420	500	112 억		87083	N	N	0	N	00	N
73	20230619	110317	57	100.00	KOSDAQ		제약	N	N	N	N		N	4625	-85	5	-1.80	210542190	45447	65.10	4760	4760	4580	6120	3300	4710	4632.70	0.39	0	4104	4840	4775	4715	4650	4590	4807	4682	113	1410	500	3290	5	1	22525010	1042	-8.17	4.51	12	0.20	-566.00	1025.00	9280	20220913	-50.16	4120	20230517	12.26	6690	-30.87	20230116	4120	12.26	20230517	9280	-50.16	20220913	4120	12.26	20230517	0.30	N	187420	500	112 억		87083	N	N	0	N	00	N
74	20230619	100541	57	100.00	KOSDAQ		제약	N	N	N	N		N	4620	-90	5	-1.91	176129930	38010	54.45	4760	4760	4580	6120	3300	4710	4633.78	0.39	0	480	4840	4775	4715	4650	4590	4807	4682	113	1410	500	3290	5	1	22525010	1041	-8.16	4.51	12	0.17	-566.00	1025.00	9280	20220913	-50.22	4120	20230517	12.14	6690	-30.94	20230116	4120	12.14	20230517	9280	-50.22	20220913	4120	12.14	20230517	0.30	N	187420	500	112 억		87083	N	N	0	N	00	N
75	20230619	090721	57	100.00	KOSDAQ		제약	N	N	N	N		N	4715	5	2	0.11	20515405	4336	6.21	4760	4760	4700	6120	3300	4710	4731.41	0.39	0	-2268	4840	4775	4715	4650	4590	4807	4682	113	1410	500	3290	5	1	22525010	1062	-8.33	4.60	12	0.02	-566.00	1025.00	9280	20220913	-49.19	4120	20230517	14.44	6690	-29.52	20230116	4120	14.44	20230517	9280	-49.19	20220913	4120	14.44	20230517	0.30	N	187420	500	112 억		87083	N	N	0	N	00	N
76	20230616	160338	57	100.00	KOSDAQ		제약	N	N	N	N		N	4710	45	2	0.96	317540595	67458	71.08	4670	4780	4655	6060	3270	4665	4707.20	0.28	0	22842	4828	4746	4688	4606	4548	4717	4577	113	1395	500	3260	5	1	22525010	1061	-8.32	4.60	12	0.30	-566.00	1025.00	9280	20220913	-49.25	4120	20230517	14.32	6690	-29.60	20230116	4120	14.32	20230517	9280	-49.25	20220913	4120	14.32	20230517	0.31	N	187420	500	112 억		62587	N	N	0	N	00	N
77	20230616	150102	57	100.00	KOSDAQ		제약	N	N	N	N		N	4695	30	2	0.64	298513125	63412	66.82	4670	4780	4655	6060	3270	4665	4707.52	0.28	0	22802	4828	4746	4688	4606	4548	4717	4577	113	1395	500	3260	5	1	22525010	1058	-8.30	4.58	12	0.28	-566.00	1025.00	9280	20220913	-49.41	4120	20230517	13.96	6690	-29.82	20230116	4120	13.96	20230517	9280	-49.41	20220913	4120	13.96	20230517	0.31	N	187420	500	112 억		62587	N	N	0	N	00	N
78	20230616	140732	57	100.00	KOSDAQ		제약	N	N	N	N		N	4705	40	2	0.86	273845880	58166	61.29	4670	4780	4655	6060	3270	4665	4708.01	0.28	0	21402	4828	4746	4688	4606	4548	4717	4577	113	1395	500	3260	5	1	22525010	1060	-8.31	4.59	12	0.26	-566.00	1025.00	9280	20220913	-49.30	4120	20230517	14.20	6690	-29.67	20230116	4120	14.20	20230517	9280	-49.30	20220913	4120	14.20	20230517	0.31	N	187420	500	112 억		62587	N	N	0	N	00	N
79	20230616	130612	57	100.00	KOSDAQ		제약	N	N	N	N		N	4710	45	2	0.96	258020045	54806	57.75	4670	4780	4655	6060	3270	4665	4707.88	0.28	0	21409	4828	4746	4688	4606	4548	4717	4577	113	1395	500	3260	5	1	22525010	1061	-8.32	4.60	12	0.24	-566.00	1025.00	9280	20220913	-49.25	4120	20230517	14.32	6690	-29.60	20230116	4120	14.32	20230517	9280	-49.25	20220913	4120	14.32	20230517	0.31	N	187420	500	112 억		62587	N	N	0	N	00	N
80	20230616	120503	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	35	2	0.75	232996075	49488	52.15	4670	4780	4655	6060	3270	4665	4708.13	0.28	0	20271	4828	4746	4688	4606	4548	4717	4577	113	1395	500	3260	5	1	22525010	1059	-8.30	4.59	12	0.22	-566.00	1025.00	9280	20220913	-49.35	4120	20230517	14.08	6690	-29.75	20230116	4120	14.08	20230517	9280	-49.35	20220913	4120	14.08	20230517	0.31	N	187420	500	112 억		62587	N	N	0	N	00	N
81	20230616	110759	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	35	2	0.75	220780785	46889	49.41	4670	4780	4655	6060	3270	4665	4708.58	0.28	0	20272	4828	4746	4688	4606	4548	4717	4577	113	1395	500	3260	5	1	22525010	1059	-8.30	4.59	12	0.21	-566.00	1025.00	9280	20220913	-49.35	4120	20230517	14.08	6690	-29.75	20230116	4120	14.08	20230517	9280	-49.35	20220913	4120	14.08	20230517	0.31	N	187420	500	112 억		62587	N	N	0	N	00	N
82	20230616	100311	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	35	2	0.75	156462340	33175	34.96	4670	4780	4655	6060	3270	4665	4716.27	0.28	0	10494	4828	4746	4688	4606	4548	4717	4577	113	1395	500	3260	5	1	22525010	1059	-8.30	4.59	12	0.15	-566.00	1025.00	9280	20220913	-49.35	4120	20230517	14.08	6690	-29.75	20230116	4120	14.08	20230517	9280	-49.35	20220913	4120	14.08	20230517	0.31	N	187420	500	112 억		62587	N	N	0	N	00	N
83	20230616	090533	57	100.00	KOSDAQ		제약	N	N	N	N		N	4735	70	2	1.50	15256940	3238	3.41	4670	4750	4670	6060	3270	4665	4711.84	0.28	0	-556	4828	4746	4688	4606	4548	4717	4577	113	1395	500	3260	5	1	22525010	1067	-8.37	4.62	12	0.01	-566.00	1025.00	9280	20220913	-48.98	4120	20230517	14.93	6690	-29.22	20230116	4120	14.93	20230517	9280	-48.98	20220913	4120	14.93	20230517	0.31	N	187420	500	112 억		62587	N	N	0	N	00	N
84	20230615	150212	57	100.00	KOSDAQ		제약	N	N	N	N		N	4655	-50	5	-1.06	380810200	81658	41.65	4710	4770	4630	6110	3295	4705	4663.43	0.31	0	-7790	5035	4870	4785	4620	4535	4827	4577	113	1407	500	3290	5	1	22525010	1049	-8.22	4.54	12	0.36	-566.00	1025.00	9280	20220913	-49.84	4120	20230517	12.99	6690	-30.42	20230116	4120	12.99	20230517	9280	-49.84	20220913	4120	12.99	20230517	0.31	N	187420	500	112 억		70749	N	N	0	N	00	N
85	20230615	140141	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	-35	5	-0.74	359806910	77157	39.35	4710	4770	4630	6110	3295	4705	4663.26	0.31	0	-7842	5035	4870	4785	4620	4535	4827	4577	113	1407	500	3290	5	1	22525010	1052	-8.25	4.56	12	0.34	-566.00	1025.00	9280	20220913	-49.68	4120	20230517	13.35	6690	-30.19	20230116	4120	13.35	20230517	9280	-49.68	20220913	4120	13.35	20230517	0.31	N	187420	500	112 억		70749	N	N	0	N	00	N
86	20230615	130545	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	-35	5	-0.74	329283330	70607	36.01	4710	4770	4630	6110	3295	4705	4663.56	0.31	0	-5063	5035	4870	4785	4620	4535	4827	4577	113	1407	500	3290	5	1	22525010	1052	-8.25	4.56	12	0.31	-566.00	1025.00	9280	20220913	-49.68	4120	20230517	13.35	6690	-30.19	20230116	4120	13.35	20230517	9280	-49.68	20220913	4120	13.35	20230517	0.31	N	187420	500	112 억		70749	N	N	0	N	00	N
87	20230615	120824	57	100.00	KOSDAQ		제약	N	N	N	N		N	4650	-55	5	-1.17	307868640	66010	33.67	4710	4770	4630	6110	3295	4705	4663.92	0.31	0	-6336	5035	4870	4785	4620	4535	4827	4577	113	1407	500	3290	5	1	22525010	1047	-8.22	4.54	12	0.29	-566.00	1025.00	9280	20220913	-49.89	4120	20230517	12.86	6690	-30.49	20230116	4120	12.86	20230517	9280	-49.89	20220913	4120	12.86	20230517	0.31	N	187420	500	112 억		70749	N	N	0	N	00	N
88	20230615	110458	57	100.00	KOSDAQ		제약	N	N	N	N		N	4630	-75	5	-1.59	253120255	54204	27.64	4710	4770	4630	6110	3295	4705	4669.72	0.31	0	-8130	5035	4870	4785	4620	4535	4827	4577	113	1407	500	3290	5	1	22525010	1043	-8.18	4.52	12	0.24	-566.00	1025.00	9280	20220913	-50.11	4120	20230517	12.38	6690	-30.79	20230116	4120	12.38	20230517	9280	-50.11	20220913	4120	12.38	20230517	0.31	N	187420	500	112 억		70749	N	N	0	N	00	N
89	20230611	184729	57	100.00	KOSDAQ		제약	N	N	N	N		N	4865	140	2	2.96	634200155	132163	69.44	4725	4875	4650	6140	3310	4725	4798.22	0.34	12172	12172	5018	4871	4778	4631	4538	4825	4585	113	1415	500	3300	5	1	22525010	1096	-8.60	4.75	12	0.59	-566.00	1025.00	9280	20220913	-47.58	4120	20230517	18.08	6690	-27.28	20230116	4120	18.08	20230517	9280	-47.58	20220913	4120	18.08	20230517	0.30	N	187420	500	112 억		76715	N	N	0	N	00	N