KissMeData/018620/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	160315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1478	26	2	1.79	130390192	89221	84.55	1432	1479	1432	1887	1017	1452	1461.42	2.29	0	15524	1516	1483	1466	1433	1416	1475	1425	144	435	500	950	1	1	28889293	427	50.97	1.21	12	0.31	29.00	1223.00	2340	20220701	-36.84	1363	20230327	8.44	2095	-29.45	20230516	1363	8.44	20230327	2340	-36.84	20220701	1363	8.44	20230327	2.97	N	018620	500	144 억		662994	N	N	0	N	00	N
3	20230630	150316	57	100.00	KOSDAQ		제약	N	N	N	N		N	1474	22	2	1.52	103784109	71202	67.48	1432	1474	1432	1887	1017	1452	1457.60	2.29	0	13875	1516	1483	1466	1433	1416	1475	1425	144	435	500	950	1	1	28889293	426	50.83	1.21	12	0.25	29.00	1223.00	2340	20220701	-37.01	1363	20230327	8.14	2095	-29.64	20230516	1363	8.14	20230327	2340	-37.01	20220701	1363	8.14	20230327	2.97	N	018620	500	144 억		662994	N	N	0	N	00	N
4	20230630	140316	57	100.00	KOSDAQ		제약	N	N	N	N		N	1462	10	2	0.69	90110601	61886	58.65	1432	1474	1432	1887	1017	1452	1456.07	2.29	0	9713	1516	1483	1466	1433	1416	1475	1425	144	435	500	950	1	1	28889293	422	50.41	1.20	12	0.21	29.00	1223.00	2340	20220701	-37.52	1363	20230327	7.26	2095	-30.21	20230516	1363	7.26	20230327	2340	-37.52	20220701	1363	7.26	20230327	2.97	N	018620	500	144 억		662994	N	N	0	N	00	N
5	20230630	130317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1463	11	2	0.76	82712235	56826	53.85	1432	1474	1432	1887	1017	1452	1455.54	2.29	0	7006	1516	1483	1466	1433	1416	1475	1425	144	435	500	950	1	1	28889293	423	50.45	1.20	12	0.20	29.00	1223.00	2340	20220701	-37.48	1363	20230327	7.34	2095	-30.17	20230516	1363	7.34	20230327	2340	-37.48	20220701	1363	7.34	20230327	2.97	N	018620	500	144 억		662994	N	N	0	N	00	N
6	20230630	120314	57	100.00	KOSDAQ		제약	N	N	N	N		N	1468	16	2	1.10	80196989	55109	52.23	1432	1474	1432	1887	1017	1452	1455.24	2.29	0	5719	1516	1483	1466	1433	1416	1475	1425	144	435	500	950	1	1	28889293	424	50.62	1.20	12	0.19	29.00	1223.00	2340	20220701	-37.26	1363	20230327	7.70	2095	-29.93	20230516	1363	7.70	20230327	2340	-37.26	20220701	1363	7.70	20230327	2.97	N	018620	500	144 억		662994	N	N	0	N	00	N
7	20230630	110316	57	100.00	KOSDAQ		제약	N	N	N	N		N	1468	16	2	1.10	63426411	43688	41.40	1432	1474	1432	1887	1017	1452	1451.80	2.29	0	5431	1516	1483	1466	1433	1416	1475	1425	144	435	500	950	1	1	28889293	424	50.62	1.20	12	0.15	29.00	1223.00	2340	20220701	-37.26	1363	20230327	7.70	2095	-29.93	20230516	1363	7.70	20230327	2340	-37.26	20220701	1363	7.70	20230327	2.97	N	018620	500	144 억		662994	N	N	0	N	00	N
8	20230630	100316	57	100.00	KOSDAQ		제약	N	N	N	N		N	1461	9	2	0.62	55480164	38271	36.27	1432	1470	1432	1887	1017	1452	1449.67	2.29	0	4097	1516	1483	1466	1433	1416	1475	1425	144	435	500	950	1	1	28889293	422	50.38	1.19	12	0.13	29.00	1223.00	2340	20220701	-37.56	1363	20230327	7.19	2095	-30.26	20230516	1363	7.19	20230327	2340	-37.56	20220701	1363	7.19	20230327	2.97	N	018620	500	144 억		662994	N	N	0	N	00	N
9	20230630	090316	57	100.00	KOSDAQ		제약	N	N	N	N		N	1446	-6	5	-0.41	17548291	12250	11.61	1432	1446	1432	1887	1017	1452	1432.51	2.29	0	728	1516	1483	1466	1433	1416	1475	1425	144	435	500	950	1	1	28889293	418	49.86	1.18	12	0.04	29.00	1223.00	2340	20220701	-38.21	1363	20230327	6.09	2095	-30.98	20230516	1363	6.09	20230327	2340	-38.21	20220701	1363	6.09	20230327	2.97	N	018620	500	144 억		662994	N	N	0	N	00	N
10	20230629	160315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1452	-34	5	-2.29	151547039	103601	214.76	1486	1499	1449	1931	1041	1486	1462.80	2.37	0	-20125	1507	1496	1488	1477	1469	1492	1473	144	445	500	980	1	1	28889293	419	50.07	1.19	12	0.36	29.00	1223.00	2340	20220701	-37.95	1363	20230327	6.53	2095	-30.69	20230516	1363	6.53	20230327	2340	-37.95	20220701	1363	6.53	20230327	2.94	N	018620	500	144 억		685139	N	N	0	N	00	N
11	20230629	150314	57	100.00	KOSDAQ		제약	N	N	N	N		N	1457	-29	5	-1.95	141796110	96887	200.84	1486	1499	1449	1931	1041	1486	1463.52	2.37	0	-19352	1507	1496	1488	1477	1469	1492	1473	144	445	500	980	1	1	28889293	421	50.24	1.19	12	0.34	29.00	1223.00	2340	20220701	-37.74	1363	20230327	6.90	2095	-30.45	20230516	1363	6.90	20230327	2340	-37.74	20220701	1363	6.90	20230327	2.94	N	018620	500	144 억		685139	N	N	0	N	00	N
12	20230629	140313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1460	-26	5	-1.75	129758791	88602	183.67	1486	1499	1449	1931	1041	1486	1464.51	2.37	0	-18074	1507	1496	1488	1477	1469	1492	1473	144	445	500	980	1	1	28889293	422	50.34	1.19	12	0.31	29.00	1223.00	2340	20220701	-37.61	1363	20230327	7.12	2095	-30.31	20230516	1363	7.12	20230327	2340	-37.61	20220701	1363	7.12	20230327	2.94	N	018620	500	144 억		685139	N	N	0	N	00	N
13	20230629	130314	57	100.00	KOSDAQ		제약	N	N	N	N		N	1463	-23	5	-1.55	129181699	88207	182.85	1486	1499	1449	1931	1041	1486	1464.53	2.37	0	-17907	1507	1496	1488	1477	1469	1492	1473	144	445	500	980	1	1	28889293	423	50.45	1.20	12	0.31	29.00	1223.00	2340	20220701	-37.48	1363	20230327	7.34	2095	-30.17	20230516	1363	7.34	20230327	2340	-37.48	20220701	1363	7.34	20230327	2.94	N	018620	500	144 억		685139	N	N	0	N	00	N
14	20230629	120315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1459	-27	5	-1.82	122935925	83920	173.96	1486	1499	1450	1931	1041	1486	1464.92	2.37	0	-17499	1507	1496	1488	1477	1469	1492	1473	144	445	500	980	1	1	28889293	421	50.31	1.19	12	0.29	29.00	1223.00	2340	20220701	-37.65	1363	20230327	7.04	2095	-30.36	20230516	1363	7.04	20230327	2340	-37.65	20220701	1363	7.04	20230327	2.94	N	018620	500	144 억		685139	N	N	0	N	00	N
15	20230629	110314	57	100.00	KOSDAQ		제약	N	N	N	N		N	1468	-18	5	-1.21	59121188	40124	83.18	1486	1499	1466	1931	1041	1486	1473.46	2.37	0	-13757	1507	1496	1488	1477	1469	1492	1473	144	445	500	980	1	1	28889293	424	50.62	1.20	12	0.14	29.00	1223.00	2340	20220701	-37.26	1363	20230327	7.70	2095	-29.93	20230516	1363	7.70	20230327	2340	-37.26	20220701	1363	7.70	20230327	2.94	N	018620	500	144 억		685139	N	N	0	N	00	N
16	20230629	100315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1475	-11	5	-0.74	26538709	17963	37.24	1486	1499	1470	1931	1041	1486	1477.41	2.37	0	-2674	1507	1496	1488	1477	1469	1492	1473	144	445	500	980	1	1	28889293	426	50.86	1.21	12	0.06	29.00	1223.00	2340	20220701	-36.97	1363	20230327	8.22	2095	-29.59	20230516	1363	8.22	20230327	2340	-36.97	20220701	1363	8.22	20230327	2.94	N	018620	500	144 억		685139	N	N	0	N	00	N
17	20230629	090315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1495	9	2	0.61	3821388	2568	5.32	1486	1499	1486	1931	1041	1486	1488.08	2.37	0	-1002	1507	1496	1488	1477	1469	1492	1473	144	445	500	980	1	1	28889293	432	51.55	1.22	12	0.01	29.00	1223.00	2340	20220701	-36.11	1363	20230327	9.68	2095	-28.64	20230516	1363	9.68	20230327	2340	-36.11	20220701	1363	9.68	20230327	2.94	N	018620	500	144 억		685139	N	N	0	N	00	N
18	20230628	160312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1486	-5	5	-0.34	71325213	47950	83.10	1494	1499	1480	1938	1044	1491	1487.49	2.36	0	2943	1509	1500	1489	1480	1469	1494	1474	144	447	500	980	1	1	28889293	429	51.24	1.22	12	0.17	29.00	1223.00	2340	20220701	-36.50	1363	20230327	9.02	2095	-29.07	20230516	1363	9.02	20230327	2340	-36.50	20220701	1363	9.02	20230327	2.99	N	018620	500	144 억		682156	N	N	0	N	00	N
19	20230628	150314	57	100.00	KOSDAQ		제약	N	N	N	N		N	1489	-2	5	-0.13	60521511	40681	70.51	1494	1499	1480	1938	1044	1491	1487.71	2.36	0	2942	1509	1500	1489	1480	1469	1494	1474	144	447	500	980	1	1	28889293	430	51.34	1.22	12	0.14	29.00	1223.00	2340	20220701	-36.37	1363	20230327	9.24	2095	-28.93	20230516	1363	9.24	20230327	2340	-36.37	20220701	1363	9.24	20230327	2.99	N	018620	500	144 억		682156	N	N	0	N	00	N
20	20230628	140312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1487	-4	5	-0.27	57524366	38665	67.01	1494	1499	1480	1938	1044	1491	1487.76	2.36	0	3137	1509	1500	1489	1480	1469	1494	1474	144	447	500	980	1	1	28889293	430	51.28	1.22	12	0.13	29.00	1223.00	2340	20220701	-36.45	1363	20230327	9.10	2095	-29.02	20230516	1363	9.10	20230327	2340	-36.45	20220701	1363	9.10	20230327	2.99	N	018620	500	144 억		682156	N	N	0	N	00	N
21	20230628	130312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1484	-7	5	-0.47	51427936	34557	59.89	1494	1499	1480	1938	1044	1491	1488.21	2.36	0	3139	1509	1500	1489	1480	1469	1494	1474	144	447	500	980	1	1	28889293	429	51.17	1.21	12	0.12	29.00	1223.00	2340	20220701	-36.58	1363	20230327	8.88	2095	-29.16	20230516	1363	8.88	20230327	2340	-36.58	20220701	1363	8.88	20230327	2.99	N	018620	500	144 억		682156	N	N	0	N	00	N
22	20230628	120248	57	100.00	KOSDAQ		제약	N	N	N	N		N	1489	-2	5	-0.13	45960221	30875	53.51	1494	1499	1480	1938	1044	1491	1488.59	2.36	0	2762	1509	1500	1489	1480	1469	1494	1474	144	447	500	980	1	1	28889293	430	51.34	1.22	12	0.11	29.00	1223.00	2340	20220701	-36.37	1363	20230327	9.24	2095	-28.93	20230516	1363	9.24	20230327	2340	-36.37	20220701	1363	9.24	20230327	2.99	N	018620	500	144 억		682156	N	N	0	N	00	N
23	20230628	110315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1489	-2	5	-0.13	44135243	29649	51.39	1494	1499	1480	1938	1044	1491	1488.59	2.36	0	2762	1509	1500	1489	1480	1469	1494	1474	144	447	500	980	1	1	28889293	430	51.34	1.22	12	0.10	29.00	1223.00	2340	20220701	-36.37	1363	20230327	9.24	2095	-28.93	20230516	1363	9.24	20230327	2340	-36.37	20220701	1363	9.24	20230327	2.99	N	018620	500	144 억		682156	N	N	0	N	00	N
24	20230628	100313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1490	-1	5	-0.07	25005487	16797	29.11	1494	1499	1480	1938	1044	1491	1488.69	2.36	0	561	1509	1500	1489	1480	1469	1494	1474	144	447	500	980	1	1	28889293	430	51.38	1.22	12	0.06	29.00	1223.00	2340	20220701	-36.32	1363	20230327	9.32	2095	-28.88	20230516	1363	9.32	20230327	2340	-36.32	20220701	1363	9.32	20230327	2.99	N	018620	500	144 억		682156	N	N	0	N	00	N
25	20230628	090313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1492	1	2	0.07	3447811	2306	4.00	1494	1498	1492	1938	1044	1491	1495.15	2.36	0	-596	1509	1500	1489	1480	1469	1494	1474	144	447	500	980	1	1	28889293	431	51.45	1.22	12	0.01	29.00	1223.00	2340	20220701	-36.24	1363	20230327	9.46	2095	-28.78	20230516	1363	9.46	20230327	2340	-36.24	20220701	1363	9.46	20230327	2.99	N	018620	500	144 억		682156	N	N	0	N	00	N
26	20230627	160314	57	100.00	KOSDAQ		제약	N	N	N	N		N	1491	-2	5	-0.13	85653134	57633	65.71	1498	1498	1478	1940	1046	1493	1486.18	2.39	0	-8670	1520	1506	1481	1467	1442	1513	1474	144	447	500	980	1	1	28889293	431	51.41	1.22	12	0.20	29.00	1223.00	2340	20220701	-36.28	1363	20230327	9.39	2095	-28.83	20230516	1363	9.39	20230327	2340	-36.28	20220701	1363	9.39	20230327	2.98	N	018620	500	144 억		690826	N	N	0	N	00	N
27	20230627	150315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1491	-2	5	-0.13	77000506	51826	59.09	1498	1498	1478	1940	1046	1493	1485.75	2.39	0	-8931	1520	1506	1481	1467	1442	1513	1474	144	447	500	980	1	1	28889293	431	51.41	1.22	12	0.18	29.00	1223.00	2340	20220701	-36.28	1363	20230327	9.39	2095	-28.83	20230516	1363	9.39	20230327	2340	-36.28	20220701	1363	9.39	20230327	2.98	N	018620	500	144 억		690826	N	N	0	N	00	N
28	20230627	140317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1489	-4	5	-0.27	61656291	41522	47.34	1498	1498	1478	1940	1046	1493	1484.91	2.39	0	-9046	1520	1506	1481	1467	1442	1513	1474	144	447	500	980	1	1	28889293	430	51.34	1.22	12	0.14	29.00	1223.00	2340	20220701	-36.37	1363	20230327	9.24	2095	-28.93	20230516	1363	9.24	20230327	2340	-36.37	20220701	1363	9.24	20230327	2.98	N	018620	500	144 억		690826	N	N	0	N	00	N
29	20230627	130318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1489	-4	5	-0.27	55434797	37352	42.59	1498	1498	1478	1940	1046	1493	1484.12	2.39	0	-7712	1520	1506	1481	1467	1442	1513	1474	144	447	500	980	1	1	28889293	430	51.34	1.22	12	0.13	29.00	1223.00	2340	20220701	-36.37	1363	20230327	9.24	2095	-28.93	20230516	1363	9.24	20230327	2340	-36.37	20220701	1363	9.24	20230327	2.98	N	018620	500	144 억		690826	N	N	0	N	00	N
30	20230627	120319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1487	-6	5	-0.40	50530897	34050	38.82	1498	1498	1478	1940	1046	1493	1484.02	2.39	0	-7517	1520	1506	1481	1467	1442	1513	1474	144	447	500	980	1	1	28889293	430	51.28	1.22	12	0.12	29.00	1223.00	2340	20220701	-36.45	1363	20230327	9.10	2095	-29.02	20230516	1363	9.10	20230327	2340	-36.45	20220701	1363	9.10	20230327	2.98	N	018620	500	144 억		690826	N	N	0	N	00	N
31	20230627	110318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1478	-15	5	-1.00	41493644	27969	31.89	1498	1498	1478	1940	1046	1493	1483.56	2.39	0	-5593	1520	1506	1481	1467	1442	1513	1474	144	447	500	980	1	1	28889293	427	50.97	1.21	12	0.10	29.00	1223.00	2340	20220701	-36.84	1363	20230327	8.44	2095	-29.45	20230516	1363	8.44	20230327	2340	-36.84	20220701	1363	8.44	20230327	2.98	N	018620	500	144 억		690826	N	N	0	N	00	N
32	20230627	100312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1483	-10	5	-0.67	22461530	15116	17.23	1498	1498	1482	1940	1046	1493	1485.94	2.39	0	-4705	1520	1506	1481	1467	1442	1513	1474	144	447	500	980	1	1	28889293	428	51.14	1.21	12	0.05	29.00	1223.00	2340	20220701	-36.62	1363	20230327	8.80	2095	-29.21	20230516	1363	8.80	20230327	2340	-36.62	20220701	1363	8.80	20230327	2.98	N	018620	500	144 억		690826	N	N	0	N	00	N
33	20230627	090314	57	100.00	KOSDAQ		제약	N	N	N	N		N	1496	3	2	0.20	2507236	1677	1.91	1498	1498	1493	1940	1046	1493	1495.07	2.39	0	-1080	1520	1506	1481	1467	1442	1513	1474	144	447	500	980	1	1	28889293	432	51.59	1.22	12	0.01	29.00	1223.00	2340	20220701	-36.07	1363	20230327	9.76	2095	-28.59	20230516	1363	9.76	20230327	2340	-36.07	20220701	1363	9.76	20230327	2.98	N	018620	500	144 억		690826	N	N	0	N	00	N
34	20230626	160312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1493	23	2	1.56	128807507	87305	101.90	1470	1495	1456	1911	1029	1470	1475.27	2.36	0	10266	1515	1492	1481	1458	1447	1487	1453	144	441	500	970	1	1	28889293	431	51.48	1.22	12	0.30	29.00	1223.00	2410	20220623	-38.05	1363	20230327	9.54	2095	-28.74	20230516	1363	9.54	20230327	2340	-36.20	20220701	1363	9.54	20230327	2.97	N	018620	500	144 억		680643	N	N	0	N	00	N
35	20230626	150315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1486	16	2	1.09	118046436	80079	93.47	1470	1495	1456	1911	1029	1470	1474.12	2.36	0	10259	1515	1492	1481	1458	1447	1487	1453	144	441	500	970	1	1	28889293	429	51.24	1.22	12	0.28	29.00	1223.00	2410	20220623	-38.34	1363	20230327	9.02	2095	-29.07	20230516	1363	9.02	20230327	2340	-36.50	20220701	1363	9.02	20230327	2.97	N	018620	500	144 억		680643	N	N	0	N	00	N
36	20230626	140313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1478	8	2	0.54	85364145	57999	67.70	1470	1495	1456	1911	1029	1470	1471.82	2.36	0	9618	1515	1492	1481	1458	1447	1487	1453	144	441	500	970	1	1	28889293	427	50.97	1.21	12	0.20	29.00	1223.00	2410	20220623	-38.67	1363	20230327	8.44	2095	-29.45	20230516	1363	8.44	20230327	2340	-36.84	20220701	1363	8.44	20230327	2.97	N	018620	500	144 억		680643	N	N	0	N	00	N
37	20230626	130314	57	100.00	KOSDAQ		제약	N	N	N	N		N	1484	14	2	0.95	81430500	55348	64.60	1470	1495	1456	1911	1029	1470	1471.25	2.36	0	10032	1515	1492	1481	1458	1447	1487	1453	144	441	500	970	1	1	28889293	429	51.17	1.21	12	0.19	29.00	1223.00	2410	20220623	-38.42	1363	20230327	8.88	2095	-29.16	20230516	1363	8.88	20230327	2340	-36.58	20220701	1363	8.88	20230327	2.97	N	018620	500	144 억		680643	N	N	0	N	00	N
38	20230626	120311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1493	23	2	1.56	76876532	52274	61.02	1470	1495	1456	1911	1029	1470	1470.65	2.36	0	9789	1515	1492	1481	1458	1447	1487	1453	144	441	500	970	1	1	28889293	431	51.48	1.22	12	0.18	29.00	1223.00	2410	20220623	-38.05	1363	20230327	9.54	2095	-28.74	20230516	1363	9.54	20230327	2340	-36.20	20220701	1363	9.54	20230327	2.97	N	018620	500	144 억		680643	N	N	0	N	00	N
39	20230626	110311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1493	23	2	1.56	70792123	48196	56.26	1470	1493	1456	1911	1029	1470	1468.84	2.36	0	8119	1515	1492	1481	1458	1447	1487	1453	144	441	500	970	1	1	28889293	431	51.48	1.22	12	0.17	29.00	1223.00	2410	20220623	-38.05	1363	20230327	9.54	2095	-28.74	20230516	1363	9.54	20230327	2340	-36.20	20220701	1363	9.54	20230327	2.97	N	018620	500	144 억		680643	N	N	0	N	00	N
40	20230626	100313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1479	9	2	0.61	57299329	39106	45.65	1470	1480	1456	1911	1029	1470	1465.23	2.36	0	1115	1515	1492	1481	1458	1447	1487	1453	144	441	500	970	1	1	28889293	427	51.00	1.21	12	0.14	29.00	1223.00	2410	20220623	-38.63	1363	20230327	8.51	2095	-29.40	20230516	1363	8.51	20230327	2340	-36.79	20220701	1363	8.51	20230327	2.97	N	018620	500	144 억		680643	N	N	0	N	00	N
41	20230626	090313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1470	0	3	0.00	13663650	9295	10.85	1470	1470	1470	1911	1029	1470	1470.00	2.36	0	-267	1515	1492	1481	1458	1447	1487	1453	144	441	500	970	1	1	28889293	425	50.69	1.20	12	0.03	29.00	1223.00	2410	20220623	-39.00	1363	20230327	7.85	2095	-29.83	20230516	1363	7.85	20230327	2340	-37.18	20220701	1363	7.85	20230327	2.97	N	018620	500	144 억		680643	N	N	0	N	00	N
42	20230623	160510	57	100.00	KOSDAQ		제약	N	N	N	N		N	1470	-23	5	-1.54	125676359	84686	82.43	1493	1504	1470	1940	1046	1493	1484.03	2.41	0	-14682	1522	1507	1494	1479	1466	1515	1487	144	447	500	980	1	1	28889293	425	50.69	1.20	12	0.29	29.00	1223.00	2410	20220623	-39.00	1363	20230327	7.85	2095	-29.83	20230516	1363	7.85	20230327	2410	-39.00	20220623	1363	7.85	20230327	2.97	N	018620	500	144 억		694806	N	N	0	N	00	N
43	20230623	140243	57	100.00	KOSDAQ		제약	N	N	N	N		N	1489	-4	5	-0.27	70547989	47281	46.02	1493	1504	1481	1940	1046	1493	1492.10	2.41	0	-14186	1522	1507	1494	1479	1466	1515	1487	144	447	500	980	1	1	28889293	430	51.34	1.22	12	0.16	29.00	1223.00	2410	20220623	-38.22	1363	20230327	9.24	2095	-28.93	20230516	1363	9.24	20230327	2410	-38.22	20220623	1363	9.24	20230327	2.97	N	018620	500	144 억		694806	N	N	0	N	00	N
44	20230622	160220	57	100.00	KOSDAQ		제약	N	N	N	N		N	1493	-17	5	-1.13	153632254	102714	51.99	1488	1509	1481	1963	1057	1510	1495.62	2.38	0	6220	1559	1534	1513	1488	1467	1524	1478	144	453	500	990	1	1	28889293	431	51.48	1.22	12	0.36	29.00	1223.00	2410	20220623	-38.05	1363	20230327	9.54	2095	-28.74	20230516	1363	9.54	20230327	2410	-38.05	20220623	1363	9.54	20230327	2.95	N	018620	500	144 억		688585	N	N	0	N	00	N
45	20230622	150855	57	100.00	KOSDAQ		제약	N	N	N	N		N	1502	-8	5	-0.53	135833673	90795	45.95	1488	1509	1481	1963	1057	1510	1495.89	2.38	0	6372	1559	1534	1513	1488	1467	1524	1478	144	453	500	990	1	1	28889293	434	51.79	1.23	12	0.31	29.00	1223.00	2410	20220623	-37.68	1363	20230327	10.20	2095	-28.31	20230516	1363	10.20	20230327	2410	-37.68	20220623	1363	10.20	20230327	2.95	N	018620	500	144 억		688585	N	N	0	N	00	N
46	20230622	140446	57	100.00	KOSDAQ		제약	N	N	N	N		N	1497	-13	5	-0.86	123342431	82443	41.73	1488	1509	1481	1963	1057	1510	1495.92	2.38	0	8396	1559	1534	1513	1488	1467	1524	1478	144	453	500	990	1	1	28889293	432	51.62	1.22	12	0.29	29.00	1223.00	2410	20220623	-37.88	1363	20230327	9.83	2095	-28.54	20230516	1363	9.83	20230327	2410	-37.88	20220623	1363	9.83	20230327	2.95	N	018620	500	144 억		688585	N	N	0	N	00	N
47	20230622	130406	57	100.00	KOSDAQ		제약	N	N	N	N		N	1495	-15	5	-0.99	105596381	70563	35.71	1488	1509	1481	1963	1057	1510	1496.29	2.38	0	8814	1559	1534	1513	1488	1467	1524	1478	144	453	500	990	1	1	28889293	432	51.55	1.22	12	0.24	29.00	1223.00	2410	20220623	-37.97	1363	20230327	9.68	2095	-28.64	20230516	1363	9.68	20230327	2410	-37.97	20220623	1363	9.68	20230327	2.95	N	018620	500	144 억		688585	N	N	0	N	00	N
48	20230622	120311	57	100.00	KOSDAQ		제약	N	N	N	N		N	1506	-4	5	-0.26	92970420	62135	31.45	1488	1509	1481	1963	1057	1510	1496.04	2.38	0	9239	1559	1534	1513	1488	1467	1524	1478	144	453	500	990	1	1	28889293	435	51.93	1.23	12	0.22	29.00	1223.00	2410	20220623	-37.51	1363	20230327	10.49	2095	-28.11	20230516	1363	10.49	20230327	2410	-37.51	20220623	1363	10.49	20230327	2.95	N	018620	500	144 억		688585	N	N	0	N	00	N
49	20230622	110659	57	100.00	KOSDAQ		제약	N	N	N	N		N	1503	-7	5	-0.46	80090638	53555	27.11	1488	1509	1481	1963	1057	1510	1495.21	2.38	0	8830	1559	1534	1513	1488	1467	1524	1478	144	453	500	990	1	1	28889293	434	51.83	1.23	12	0.19	29.00	1223.00	2410	20220623	-37.63	1363	20230327	10.27	2095	-28.26	20230516	1363	10.27	20230327	2410	-37.63	20220623	1363	10.27	20230327	2.95	N	018620	500	144 억		688585	N	N	0	N	00	N
50	20230622	101003	57	100.00	KOSDAQ		제약	N	N	N	N		N	1499	-11	5	-0.73	53324862	35744	18.09	1488	1505	1481	1963	1057	1510	1491.33	2.38	0	4323	1559	1534	1513	1488	1467	1524	1478	144	453	500	990	1	1	28889293	433	51.69	1.23	12	0.12	29.00	1223.00	2410	20220623	-37.80	1363	20230327	9.98	2095	-28.45	20230516	1363	9.98	20230327	2410	-37.80	20220623	1363	9.98	20230327	2.95	N	018620	500	144 억		688585	N	N	0	N	00	N
51	20230622	090146	57	100.00	KOSDAQ		제약	N	N	N	N		N	1485	-25	5	-1.66	15854862	10641	5.39	1488	1494	1485	1963	1057	1510	1487.90	2.38	0	803	1559	1534	1513	1488	1467	1524	1478	144	453	500	990	1	1	28889293	429	51.21	1.21	12	0.04	29.00	1223.00	2410	20220623	-38.38	1363	20230327	8.95	2095	-29.12	20230516	1363	8.95	20230327	2410	-38.38	20220623	1363	8.95	20230327	2.95	N	018620	500	144 억		688585	N	N	0	N	00	N
52	20230621	160333	57	100.00	KOSDAQ		제약	N	N	N	N		N	1510	-23	5	-1.50	296978104	197402	147.87	1528	1538	1492	1992	1074	1533	1504.43	2.39	0	-2412	1563	1548	1539	1524	1515	1543	1519	144	459	500	1010	1	1	28889293	436	52.07	1.23	12	0.68	29.00	1223.00	2410	20220623	-37.34	1363	20230327	10.79	2095	-27.92	20230516	1363	10.79	20230327	2410	-37.34	20220623	1363	10.79	20230327	2.96	N	018620	500	144 억		690997	N	N	0	N	00	N
53	20230621	150527	57	100.00	KOSDAQ		제약	N	N	N	N		N	1496	-37	5	-2.41	271805121	180634	135.31	1528	1538	1493	1992	1074	1533	1504.73	2.39	0	-2661	1563	1548	1539	1524	1515	1543	1519	144	459	500	1010	1	1	28889293	432	51.59	1.22	12	0.63	29.00	1223.00	2410	20220623	-37.93	1363	20230327	9.76	2095	-28.59	20230516	1363	9.76	20230327	2410	-37.93	20220623	1363	9.76	20230327	2.96	N	018620	500	144 억		690997	N	N	0	N	00	N
54	20230621	140525	57	100.00	KOSDAQ		제약	N	N	N	N		N	1502	-31	5	-2.02	232270434	154227	115.53	1528	1538	1493	1992	1074	1533	1506.03	2.39	0	-3051	1563	1548	1539	1524	1515	1543	1519	144	459	500	1010	1	1	28889293	434	51.79	1.23	12	0.53	29.00	1223.00	2410	20220623	-37.68	1363	20230327	10.20	2095	-28.31	20230516	1363	10.20	20230327	2410	-37.68	20220623	1363	10.20	20230327	2.96	N	018620	500	144 억		690997	N	N	0	N	00	N
55	20230621	130444	57	100.00	KOSDAQ		제약	N	N	N	N		N	1503	-30	5	-1.96	217333736	144305	108.10	1528	1538	1493	1992	1074	1533	1506.07	2.39	0	-2936	1563	1548	1539	1524	1515	1543	1519	144	459	500	1010	1	1	28889293	434	51.83	1.23	12	0.50	29.00	1223.00	2410	20220623	-37.63	1363	20230327	10.27	2095	-28.26	20230516	1363	10.27	20230327	2410	-37.63	20220623	1363	10.27	20230327	2.96	N	018620	500	144 억		690997	N	N	0	N	00	N
56	20230621	120705	57	100.00	KOSDAQ		제약	N	N	N	N		N	1504	-29	5	-1.89	202880806	134691	100.90	1528	1538	1493	1992	1074	1533	1506.27	2.39	0	-3476	1563	1548	1539	1524	1515	1543	1519	144	459	500	1010	1	1	28889293	434	51.86	1.23	12	0.47	29.00	1223.00	2410	20220623	-37.59	1363	20230327	10.34	2095	-28.21	20230516	1363	10.34	20230327	2410	-37.59	20220623	1363	10.34	20230327	2.96	N	018620	500	144 억		690997	N	N	0	N	00	N
57	20230621	110428	57	100.00	KOSDAQ		제약	N	N	N	N		N	1504	-29	5	-1.89	136791934	90677	67.93	1528	1538	1495	1992	1074	1533	1508.56	2.39	0	-11332	1563	1548	1539	1524	1515	1543	1519	144	459	500	1010	1	1	28889293	434	51.86	1.23	12	0.31	29.00	1223.00	2410	20220623	-37.59	1363	20230327	10.34	2095	-28.21	20230516	1363	10.34	20230327	2410	-37.59	20220623	1363	10.34	20230327	2.96	N	018620	500	144 억		690997	N	N	0	N	00	N
58	20230621	100510	57	100.00	KOSDAQ		제약	N	N	N	N		N	1518	-15	5	-0.98	35754295	23488	17.59	1528	1538	1516	1992	1074	1533	1522.24	2.39	0	-5581	1563	1548	1539	1524	1515	1543	1519	144	459	500	1010	1	1	28889293	439	52.34	1.24	12	0.08	29.00	1223.00	2410	20220623	-37.01	1363	20230327	11.37	2095	-27.54	20230516	1363	11.37	20230327	2410	-37.01	20220623	1363	11.37	20230327	2.96	N	018620	500	144 억		690997	N	N	0	N	00	N
59	20230621	090116	57	100.00	KOSDAQ		제약	N	N	N	N		N	1528	-5	5	-0.33	2597600	1700	1.27	1528	1528	1528	1992	1074	1533	1528.00	2.39	0	0	1563	1548	1539	1524	1515	1543	1519	144	459	500	1010	1	1	28889293	441	52.69	1.25	12	0.01	29.00	1223.00	2410	20220623	-36.60	1363	20230327	12.11	2095	-27.06	20230516	1363	12.11	20230327	2410	-36.60	20220623	1363	12.11	20230327	2.96	N	018620	500	144 억		690997	N	N	0	N	00	N
60	20230620	160440	57	100.00	KOSDAQ		제약	N	N	N	N		N	1533	-14	5	-0.90	204268022	132981	195.23	1548	1554	1530	2010	1083	1547	1536.07	2.47	0	-21897	1579	1563	1550	1534	1521	1556	1527	144	463	500	1020	1	1	28889293	443	52.86	1.25	12	0.46	29.00	1223.00	2410	20220623	-36.39	1363	20230327	12.47	2095	-26.83	20230516	1363	12.47	20230327	2410	-36.39	20220623	1363	12.47	20230327	2.97	N	018620	500	144 억		712894	N	N	0	N	00	N
61	20230620	150156	57	100.00	KOSDAQ		제약	N	N	N	N		N	1534	-13	5	-0.84	183169541	119233	175.05	1548	1554	1530	2010	1083	1547	1536.23	2.47	0	-22719	1579	1563	1550	1534	1521	1556	1527	144	463	500	1020	1	1	28889293	443	52.90	1.25	12	0.41	29.00	1223.00	2410	20220623	-36.35	1363	20230327	12.55	2095	-26.78	20230516	1363	12.55	20230327	2410	-36.35	20220623	1363	12.55	20230327	2.97	N	018620	500	144 억		712894	N	N	0	N	00	N
62	20230620	140818	57	100.00	KOSDAQ		제약	N	N	N	N		N	1534	-13	5	-0.84	120888157	78562	115.34	1548	1554	1533	2010	1083	1547	1538.76	2.47	0	-14458	1579	1563	1550	1534	1521	1556	1527	144	463	500	1020	1	1	28889293	443	52.90	1.25	12	0.27	29.00	1223.00	2410	20220623	-36.35	1363	20230327	12.55	2095	-26.78	20230516	1363	12.55	20230327	2410	-36.35	20220623	1363	12.55	20230327	2.97	N	018620	500	144 억		712894	N	N	0	N	00	N
63	20230620	130533	57	100.00	KOSDAQ		제약	N	N	N	N		N	1535	-12	5	-0.78	110379313	71715	105.29	1548	1554	1534	2010	1083	1547	1539.14	2.47	0	-12400	1579	1563	1550	1534	1521	1556	1527	144	463	500	1020	1	1	28889293	443	52.93	1.26	12	0.25	29.00	1223.00	2410	20220623	-36.31	1363	20230327	12.62	2095	-26.73	20230516	1363	12.62	20230327	2410	-36.31	20220623	1363	12.62	20230327	2.97	N	018620	500	144 억		712894	N	N	0	N	00	N
64	20230620	120521	57	100.00	KOSDAQ		제약	N	N	N	N		N	1538	-9	5	-0.58	79578711	51662	75.85	1548	1554	1536	2010	1083	1547	1540.37	2.47	0	-3640	1579	1563	1550	1534	1521	1556	1527	144	463	500	1020	1	1	28889293	444	53.03	1.26	12	0.18	29.00	1223.00	2410	20220623	-36.18	1363	20230327	12.84	2095	-26.59	20230516	1363	12.84	20230327	2410	-36.18	20220623	1363	12.84	20230327	2.97	N	018620	500	144 억		712894	N	N	0	N	00	N
65	20230620	110736	57	100.00	KOSDAQ		제약	N	N	N	N		N	1537	-10	5	-0.65	72422318	47013	69.02	1548	1554	1536	2010	1083	1547	1540.47	2.47	0	-2485	1579	1563	1550	1534	1521	1556	1527	144	463	500	1020	1	1	28889293	444	53.00	1.26	12	0.16	29.00	1223.00	2410	20220623	-36.22	1363	20230327	12.77	2095	-26.63	20230516	1363	12.77	20230327	2410	-36.22	20220623	1363	12.77	20230327	2.97	N	018620	500	144 억		712894	N	N	0	N	00	N
66	20230620	100131	57	100.00	KOSDAQ		제약	N	N	N	N		N	1540	-7	5	-0.45	54782129	35560	52.21	1548	1554	1536	2010	1083	1547	1540.55	2.47	0	1922	1579	1563	1550	1534	1521	1556	1527	144	463	500	1020	1	1	28889293	445	53.10	1.26	12	0.12	29.00	1223.00	2410	20220623	-36.10	1363	20230327	12.99	2095	-26.49	20230516	1363	12.99	20230327	2410	-36.10	20220623	1363	12.99	20230327	2.97	N	018620	500	144 억		712894	N	N	0	N	00	N
67	20230620	090252	57	100.00	KOSDAQ		제약	N	N	N	N		N	1554	7	2	0.45	8857316	5735	8.42	1548	1554	1539	2010	1083	1547	1544.43	2.47	0	0	1579	1563	1550	1534	1521	1556	1527	144	463	500	1020	1	1	28889293	449	53.59	1.27	12	0.02	29.00	1223.00	2410	20220623	-35.52	1363	20230327	14.01	2095	-25.82	20230516	1363	14.01	20230327	2410	-35.52	20220623	1363	14.01	20230327	2.97	N	018620	500	144 억		712894	N	N	0	N	00	N
68	20230619	160835	57	100.00	KOSDAQ		제약	N	N	N	N		N	1547	-9	5	-0.58	104361106	67594	67.16	1566	1566	1537	2020	1090	1556	1543.93	2.50	0	-10031	1582	1569	1559	1546	1536	1564	1541	144	465	500	1020	1	1	28889293	447	53.34	1.26	12	0.23	29.00	1223.00	2410	20220623	-35.81	1363	20230327	13.50	2095	-26.16	20230516	1363	13.50	20230327	2410	-35.81	20220623	1363	13.50	20230327	3.04	N	018620	500	144 억		722925	N	N	0	N	00	N
69	20230619	150400	57	100.00	KOSDAQ		제약	N	N	N	N		N	1543	-13	5	-0.84	93367248	60484	60.10	1566	1566	1537	2020	1090	1556	1543.67	2.50	0	-10694	1582	1569	1559	1546	1536	1564	1541	144	465	500	1020	1	1	28889293	446	53.21	1.26	12	0.21	29.00	1223.00	2410	20220623	-35.98	1363	20230327	13.21	2095	-26.35	20230516	1363	13.21	20230327	2410	-35.98	20220623	1363	13.21	20230327	3.04	N	018620	500	144 억		722925	N	N	0	N	00	N
70	20230619	140845	57	100.00	KOSDAQ		제약	N	N	N	N		N	1547	-9	5	-0.58	78994803	51167	50.84	1566	1566	1537	2020	1090	1556	1543.86	2.50	0	-10246	1582	1569	1559	1546	1536	1564	1541	144	465	500	1020	1	1	28889293	447	53.34	1.26	12	0.18	29.00	1223.00	2410	20220623	-35.81	1363	20230327	13.50	2095	-26.16	20230516	1363	13.50	20230327	2410	-35.81	20220623	1363	13.50	20230327	3.04	N	018620	500	144 억		722925	N	N	0	N	00	N
71	20230619	130948	57	100.00	KOSDAQ		제약	N	N	N	N		N	1551	-5	5	-0.32	65913283	42688	42.41	1566	1566	1537	2020	1090	1556	1544.07	2.50	0	-10386	1582	1569	1559	1546	1536	1564	1541	144	465	500	1020	1	1	28889293	448	53.48	1.27	12	0.15	29.00	1223.00	2410	20220623	-35.64	1363	20230327	13.79	2095	-25.97	20230516	1363	13.79	20230327	2410	-35.64	20220623	1363	13.79	20230327	3.04	N	018620	500	144 억		722925	N	N	0	N	00	N
72	20230619	120351	57	100.00	KOSDAQ		제약	N	N	N	N		N	1540	-16	5	-1.03	51220515	33173	32.96	1566	1566	1537	2020	1090	1556	1544.04	2.50	0	-8332	1582	1569	1559	1546	1536	1564	1541	144	465	500	1020	1	1	28889293	445	53.10	1.26	12	0.11	29.00	1223.00	2410	20220623	-36.10	1363	20230327	12.99	2095	-26.49	20230516	1363	12.99	20230327	2410	-36.10	20220623	1363	12.99	20230327	3.04	N	018620	500	144 억		722925	N	N	0	N	00	N
73	20230619	110441	57	100.00	KOSDAQ		제약	N	N	N	N		N	1540	-16	5	-1.03	38349391	24809	24.65	1566	1566	1539	2020	1090	1556	1545.79	2.50	0	-7338	1582	1569	1559	1546	1536	1564	1541	144	465	500	1020	1	1	28889293	445	53.10	1.26	12	0.09	29.00	1223.00	2410	20220623	-36.10	1363	20230327	12.99	2095	-26.49	20230516	1363	12.99	20230327	2410	-36.10	20220623	1363	12.99	20230327	3.04	N	018620	500	144 억		722925	N	N	0	N	00	N
74	20230619	100154	57	100.00	KOSDAQ		제약	N	N	N	N		N	1547	-9	5	-0.58	13046394	8406	8.35	1566	1566	1547	2020	1090	1556	1552.03	2.50	0	-3137	1582	1569	1559	1546	1536	1564	1541	144	465	500	1020	1	1	28889293	447	53.34	1.26	12	0.03	29.00	1223.00	2410	20220623	-35.81	1363	20230327	13.50	2095	-26.16	20230516	1363	13.50	20230327	2410	-35.81	20220623	1363	13.50	20230327	3.04	N	018620	500	144 억		722925	N	N	0	N	00	N
75	20230619	090137	57	100.00	KOSDAQ		제약	N	N	N	N		N	1553	-3	5	-0.19	2535691	1625	1.61	1566	1566	1553	2020	1090	1556	1560.43	2.50	0	-1289	1582	1569	1559	1546	1536	1564	1541	144	465	500	1020	1	1	28889293	449	53.55	1.27	12	0.01	29.00	1223.00	2410	20220623	-35.56	1363	20230327	13.94	2095	-25.87	20230516	1363	13.94	20230327	2410	-35.56	20220623	1363	13.94	20230327	3.04	N	018620	500	144 억		722925	N	N	0	N	00	N
76	20230616	160201	57	100.00	KOSDAQ		제약	N	N	N	N		N	1556	1	2	0.06	152092574	97573	101.98	1571	1572	1549	2020	1089	1555	1558.76	2.43	0	21651	1579	1567	1553	1541	1527	1573	1547	144	465	500	1020	1	1	28889293	450	53.66	1.27	12	0.34	29.00	1223.00	2410	20220623	-35.44	1363	20230327	14.16	2095	-25.73	20230516	1363	14.16	20230327	2410	-35.44	20220623	1363	14.16	20230327	2.99	N	018620	500	144 억		701274	N	N	0	N	00	N
77	20230616	150219	57	100.00	KOSDAQ		제약	N	N	N	N		N	1555	0	3	0.00	146710719	94113	98.36	1571	1572	1549	2020	1089	1555	1558.88	2.43	0	21978	1579	1567	1553	1541	1527	1573	1547	144	465	500	1020	1	1	28889293	449	53.62	1.27	12	0.33	29.00	1223.00	2410	20220623	-35.48	1363	20230327	14.09	2095	-25.78	20230516	1363	14.09	20230327	2410	-35.48	20220623	1363	14.09	20230327	2.99	N	018620	500	144 억		701274	N	N	0	N	00	N
78	20230616	140706	57	100.00	KOSDAQ		제약	N	N	N	N		N	1560	5	2	0.32	140022303	89815	93.87	1571	1572	1549	2020	1089	1555	1559.01	2.43	0	22968	1579	1567	1553	1541	1527	1573	1547	144	465	500	1020	1	1	28889293	451	53.79	1.28	12	0.31	29.00	1223.00	2410	20220623	-35.27	1363	20230327	14.45	2095	-25.54	20230516	1363	14.45	20230327	2410	-35.27	20220623	1363	14.45	20230327	2.99	N	018620	500	144 억		701274	N	N	0	N	00	N
79	20230616	130936	57	100.00	KOSDAQ		제약	N	N	N	N		N	1559	4	2	0.26	133436898	85592	89.45	1571	1572	1549	2020	1089	1555	1558.99	2.43	0	23027	1579	1567	1553	1541	1527	1573	1547	144	465	500	1020	1	1	28889293	450	53.76	1.27	12	0.30	29.00	1223.00	2410	20220623	-35.31	1363	20230327	14.38	2095	-25.58	20230516	1363	14.38	20230327	2410	-35.31	20220623	1363	14.38	20230327	2.99	N	018620	500	144 억		701274	N	N	0	N	00	N
80	20230616	120533	57	100.00	KOSDAQ		제약	N	N	N	N		N	1562	7	2	0.45	125183906	80288	83.91	1571	1572	1549	2020	1089	1555	1559.19	2.43	0	23409	1579	1567	1553	1541	1527	1573	1547	144	465	500	1020	1	1	28889293	451	53.86	1.28	12	0.28	29.00	1223.00	2410	20220623	-35.19	1363	20230327	14.60	2095	-25.44	20230516	1363	14.60	20230327	2410	-35.19	20220623	1363	14.60	20230327	2.99	N	018620	500	144 억		701274	N	N	0	N	00	N
81	20230616	110514	57	100.00	KOSDAQ		제약	N	N	N	N		N	1558	3	2	0.19	79314734	50775	53.07	1571	1572	1553	2020	1089	1555	1562.08	2.43	0	11004	1579	1567	1553	1541	1527	1573	1547	144	465	500	1020	1	1	28889293	450	53.72	1.27	12	0.18	29.00	1223.00	2410	20220623	-35.35	1363	20230327	14.31	2095	-25.63	20230516	1363	14.31	20230327	2410	-35.35	20220623	1363	14.31	20230327	2.99	N	018620	500	144 억		701274	N	N	0	N	00	N
82	20230616	100702	57	100.00	KOSDAQ		제약	N	N	N	N		N	1563	8	2	0.51	68462859	43825	45.80	1571	1572	1553	2020	1089	1555	1562.19	2.43	0	8154	1579	1567	1553	1541	1527	1573	1547	144	465	500	1020	1	1	28889293	452	53.90	1.28	12	0.15	29.00	1223.00	2410	20220623	-35.15	1363	20230327	14.67	2095	-25.39	20230516	1363	14.67	20230327	2410	-35.15	20220623	1363	14.67	20230327	2.99	N	018620	500	144 억		701274	N	N	0	N	00	N
83	20230616	090443	57	100.00	KOSDAQ		제약	N	N	N	N		N	1563	8	2	0.51	9839122	6268	6.55	1571	1572	1563	2020	1089	1555	1569.74	2.43	0	-2403	1579	1567	1553	1541	1527	1573	1547	144	465	500	1020	1	1	28889293	452	53.90	1.28	12	0.02	29.00	1223.00	2410	20220623	-35.15	1363	20230327	14.67	2095	-25.39	20230516	1363	14.67	20230327	2410	-35.15	20220623	1363	14.67	20230327	2.99	N	018620	500	144 억		701274	N	N	0	N	00	N
84	20230615	150521	57	100.00	KOSDAQ		제약	N	N	N	N		N	1546	-11	5	-0.71	123808766	79951	45.16	1549	1565	1539	2020	1090	1557	1548.56	2.40	0	6255	1633	1594	1570	1531	1507	1583	1520	144	465	500	1020	1	1	28889293	447	53.31	1.26	12	0.28	29.00	1223.00	2410	20220623	-35.85	1363	20230327	13.43	2095	-26.21	20230516	1363	13.43	20230327	2410	-35.85	20220623	1363	13.43	20230327	2.97	N	018620	500	144 억		694042	N	N	0	N	00	N
85	20230615	140251	57	100.00	KOSDAQ		제약	N	N	N	N		N	1550	-7	5	-0.45	114156481	73711	41.64	1549	1565	1539	2020	1090	1557	1548.70	2.40	0	6609	1633	1594	1570	1531	1507	1583	1520	144	465	500	1020	1	1	28889293	448	53.45	1.27	12	0.26	29.00	1223.00	2410	20220623	-35.68	1363	20230327	13.72	2095	-26.01	20230516	1363	13.72	20230327	2410	-35.68	20220623	1363	13.72	20230327	2.97	N	018620	500	144 억		694042	N	N	0	N	00	N
86	20230615	130626	57	100.00	KOSDAQ		제약	N	N	N	N		N	1549	-8	5	-0.51	104753338	67637	38.20	1549	1565	1539	2020	1090	1557	1548.76	2.40	0	7080	1633	1594	1570	1531	1507	1583	1520	144	465	500	1020	1	1	28889293	447	53.41	1.27	12	0.23	29.00	1223.00	2410	20220623	-35.73	1363	20230327	13.65	2095	-26.06	20230516	1363	13.65	20230327	2410	-35.73	20220623	1363	13.65	20230327	2.97	N	018620	500	144 억		694042	N	N	0	N	00	N
87	20230615	120812	57	100.00	KOSDAQ		제약	N	N	N	N		N	1545	-12	5	-0.77	93445246	60322	34.07	1549	1565	1539	2020	1090	1557	1549.11	2.40	0	6733	1633	1594	1570	1531	1507	1583	1520	144	465	500	1020	1	1	28889293	446	53.28	1.26	12	0.21	29.00	1223.00	2410	20220623	-35.89	1363	20230327	13.35	2095	-26.25	20230516	1363	13.35	20230327	2410	-35.89	20220623	1363	13.35	20230327	2.97	N	018620	500	144 억		694042	N	N	0	N	00	N
88	20230615	110645	57	100.00	KOSDAQ		제약	N	N	N	N		N	1542	-15	5	-0.96	83390022	53804	30.39	1549	1565	1539	2020	1090	1557	1549.89	2.40	0	6336	1633	1594	1570	1531	1507	1583	1520	144	465	500	1020	1	1	28889293	445	53.17	1.26	12	0.19	29.00	1223.00	2410	20220623	-36.02	1363	20230327	13.13	2095	-26.40	20230516	1363	13.13	20230327	2410	-36.02	20220623	1363	13.13	20230327	2.97	N	018620	500	144 억		694042	N	N	0	N	00	N
89	20230611	184920	57	100.00	KOSDAQ		제약	N	N	N	N		N	1591	4	2	0.25	225430191	141609	108.76	1586	1614	1578	2060	1111	1587	1591.91	2.27	35666	35529	1643	1615	1591	1563	1539	1603	1551	144	474	500	1040	1	1	28889293	460	54.86	1.30	12	0.49	29.00	1223.00	2410	20220623	-33.98	1363	20230327	16.73	2095	-24.06	20230516	1363	16.73	20230327	2410	-33.98	20220623	1363	16.73	20230327	3.02	N	018620	500	144 억		656384	N	N	0	N	00	N