KissMeData/330350/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	161040	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-180	5	-2.46	119966640	16697	184.89	7250	7370	7120	9510	5130	7320	7184.93	0.62	0	-1527	7726	7522	7316	7112	6906	7420	7010	26	2190	200	5410	10	1	13192778	942	37.98	1.13	12	0.13	188.00	6297.00	10650	20230217	-32.96	5960	20221017	19.80	10650	-32.96	20230217	6950	2.73	20230626	10650	-32.96	20230217	5960	19.80	20221017	3.44	N	330350	200	26 억		82157	N	N	0	N	00	N
3	20230630	151042	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	-150	5	-2.05	107022650	14885	164.82	7250	7370	7120	9510	5130	7320	7189.97	0.62	0	-1272	7726	7522	7316	7112	6906	7420	7010	26	2190	200	5410	10	1	13192778	946	38.14	1.14	12	0.11	188.00	6297.00	10650	20230217	-32.68	5960	20221017	20.30	10650	-32.68	20230217	6950	3.17	20230626	10650	-32.68	20230217	5960	20.30	20221017	3.44	N	330350	200	26 억		82157	N	N	0	N	00	N
4	20230630	141041	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	-130	5	-1.78	85172190	11831	131.00	7250	7370	7120	9510	5130	7320	7199.07	0.62	0	-262	7726	7522	7316	7112	6906	7420	7010	26	2190	200	5410	10	1	13192778	949	38.24	1.14	12	0.09	188.00	6297.00	10650	20230217	-32.49	5960	20221017	20.64	10650	-32.49	20230217	6950	3.45	20230626	10650	-32.49	20230217	5960	20.64	20221017	3.44	N	330350	200	26 억		82157	N	N	0	N	00	N
5	20230630	131040	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-120	5	-1.64	83678890	11623	128.70	7250	7370	7120	9510	5130	7320	7199.42	0.62	0	-173	7726	7522	7316	7112	6906	7420	7010	26	2190	200	5410	10	1	13192778	950	38.30	1.14	12	0.09	188.00	6297.00	10650	20230217	-32.39	5960	20221017	20.81	10650	-32.39	20230217	6950	3.60	20230626	10650	-32.39	20230217	5960	20.81	20221017	3.44	N	330350	200	26 억		82157	N	N	0	N	00	N
6	20230630	121037	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-120	5	-1.64	80068330	11120	123.13	7250	7370	7120	9510	5130	7320	7200.39	0.62	0	-174	7726	7522	7316	7112	6906	7420	7010	26	2190	200	5410	10	1	13192778	950	38.30	1.14	12	0.08	188.00	6297.00	10650	20230217	-32.39	5960	20221017	20.81	10650	-32.39	20230217	6950	3.60	20230626	10650	-32.39	20230217	5960	20.81	20221017	3.44	N	330350	200	26 억		82157	N	N	0	N	00	N
7	20230630	111032	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	-160	5	-2.19	73203490	10163	112.53	7250	7370	7120	9510	5130	7320	7202.94	0.62	0	98	7726	7522	7316	7112	6906	7420	7010	26	2190	200	5410	10	1	13192778	945	38.09	1.14	12	0.08	188.00	6297.00	10650	20230217	-32.77	5960	20221017	20.13	10650	-32.77	20230217	6950	3.02	20230626	10650	-32.77	20230217	5960	20.13	20221017	3.44	N	330350	200	26 억		82157	N	N	0	N	00	N
8	20230630	101041	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-100	5	-1.37	45005320	6213	68.80	7250	7370	7170	9510	5130	7320	7243.73	0.62	0	-837	7726	7522	7316	7112	6906	7420	7010	26	2190	200	5410	10	1	13192778	953	38.40	1.15	12	0.05	188.00	6297.00	10650	20230217	-32.21	5960	20221017	21.14	10650	-32.21	20230217	6950	3.88	20230626	10650	-32.21	20230217	5960	21.14	20221017	3.44	N	330350	200	26 억		82157	N	N	0	N	00	N
9	20230630	091041	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	50	2	0.68	22203960	3055	33.83	7250	7370	7250	9510	5130	7320	7268.07	0.62	0	543	7726	7522	7316	7112	6906	7420	7010	26	2190	200	5410	10	1	13192778	972	39.20	1.17	12	0.02	188.00	6297.00	10650	20230217	-30.80	5960	20221017	23.66	10650	-30.80	20230217	6950	6.04	20230626	10650	-30.80	20230217	5960	23.66	20221017	3.44	N	330350	200	26 억		82157	N	N	0	N	00	N
10	20230629	161034	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	-120	5	-1.61	62831300	8615	81.81	7440	7520	7110	9670	5210	7440	7293.24	0.63	0	-1385	7640	7540	7430	7330	7220	7590	7380	26	2230	200	5500	10	1	13192778	966	38.94	1.16	12	0.07	188.00	6297.00	10650	20230217	-31.27	5960	20221017	22.82	10650	-31.27	20230217	6950	5.32	20230626	10650	-31.27	20230217	5960	22.82	20221017	3.42	N	330350	200	26 억		83542	N	N	0	N	00	N
11	20230629	151034	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	-150	5	-2.02	54140050	7424	70.50	7440	7520	7110	9670	5210	7440	7292.57	0.63	0	-1235	7640	7540	7430	7330	7220	7590	7380	26	2230	200	5500	10	1	13192778	962	38.78	1.16	12	0.06	188.00	6297.00	10650	20230217	-31.55	5960	20221017	22.32	10650	-31.55	20230217	6950	4.89	20230626	10650	-31.55	20230217	5960	22.32	20221017	3.42	N	330350	200	26 억		83542	N	N	0	N	00	N
12	20230629	141033	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	-140	5	-1.88	40659640	5576	52.95	7440	7520	7110	9670	5210	7440	7291.90	0.63	0	-1025	7640	7540	7430	7330	7220	7590	7380	26	2230	200	5500	10	1	13192778	963	38.83	1.16	12	0.04	188.00	6297.00	10650	20230217	-31.46	5960	20221017	22.48	10650	-31.46	20230217	6950	5.04	20230626	10650	-31.46	20230217	5960	22.48	20221017	3.42	N	330350	200	26 억		83542	N	N	0	N	00	N
13	20230629	131030	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	-160	5	-2.15	32144020	4409	41.87	7440	7520	7110	9670	5210	7440	7290.55	0.63	0	-910	7640	7540	7430	7330	7220	7590	7380	26	2230	200	5500	10	1	13192778	960	38.72	1.16	12	0.03	188.00	6297.00	10650	20230217	-31.64	5960	20221017	22.15	10650	-31.64	20230217	6950	4.75	20230626	10650	-31.64	20230217	5960	22.15	20221017	3.42	N	330350	200	26 억		83542	N	N	0	N	00	N
14	20230629	121035	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	-70	5	-0.94	24026930	3290	31.24	7440	7520	7110	9670	5210	7440	7303.02	0.63	0	-747	7640	7540	7430	7330	7220	7590	7380	26	2230	200	5500	10	1	13192778	972	39.20	1.17	12	0.02	188.00	6297.00	10650	20230217	-30.80	5960	20221017	23.66	10650	-30.80	20230217	6950	6.04	20230626	10650	-30.80	20230217	5960	23.66	20221017	3.42	N	330350	200	26 억		83542	N	N	0	N	00	N
15	20230629	111036	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	-130	5	-1.75	19859920	2718	25.81	7440	7520	7110	9670	5210	7440	7306.81	0.63	0	-543	7640	7540	7430	7330	7220	7590	7380	26	2230	200	5500	10	1	13192778	964	38.88	1.16	12	0.02	188.00	6297.00	10650	20230217	-31.36	5960	20221017	22.65	10650	-31.36	20230217	6950	5.18	20230626	10650	-31.36	20230217	5960	22.65	20221017	3.42	N	330350	200	26 억		83542	N	N	0	N	00	N
16	20230629	101038	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	-50	5	-0.67	13885130	1896	18.01	7440	7520	7110	9670	5210	7440	7323.38	0.63	0	-511	7640	7540	7430	7330	7220	7590	7380	26	2230	200	5500	10	1	13192778	975	39.31	1.17	12	0.01	188.00	6297.00	10650	20230217	-30.61	5960	20221017	23.99	10650	-30.61	20230217	6950	6.33	20230626	10650	-30.61	20230217	5960	23.99	20221017	3.42	N	330350	200	26 억		83542	N	N	0	N	00	N
17	20230629	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	70	2	0.94	456860	61	0.58	7440	7520	7440	9670	5210	7440	7489.51	0.63	0	-6	7640	7540	7430	7330	7220	7590	7380	26	2230	200	5500	10	1	13192778	991	39.95	1.19	12	0.00	188.00	6297.00	10650	20230217	-29.48	5960	20221017	26.01	10650	-29.48	20230217	6950	8.06	20230626	10650	-29.48	20230217	5960	26.01	20221017	3.42	N	330350	200	26 억		83542	N	N	0	N	00	N
18	20230628	161021	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	60	2	0.81	77987510	10530	56.01	7380	7530	7320	9590	5170	7380	7406.00	0.64	0	-1438	7573	7476	7293	7196	7013	7525	7245	26	2210	200	5460	10	1	13192778	982	39.57	1.18	12	0.08	188.00	6297.00	10650	20230217	-30.14	5960	20221017	24.83	10650	-30.14	20230217	6950	7.05	20230626	10650	-30.14	20230217	5960	24.83	20221017	3.42	N	330350	200	26 억		84929	N	N	0	N	00	N
19	20230628	151028	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	10	2	0.14	70805950	9561	50.86	7380	7530	7320	9590	5170	7380	7405.71	0.64	0	-1328	7573	7476	7293	7196	7013	7525	7245	26	2210	200	5460	10	1	13192778	975	39.31	1.17	12	0.07	188.00	6297.00	10650	20230217	-30.61	5960	20221017	23.99	10650	-30.61	20230217	6950	6.33	20230626	10650	-30.61	20230217	5960	23.99	20221017	3.42	N	330350	200	26 억		84929	N	N	0	N	00	N
20	20230628	141027	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	30	2	0.41	66863010	9026	48.01	7380	7530	7320	9590	5170	7380	7407.82	0.64	0	-1180	7573	7476	7293	7196	7013	7525	7245	26	2210	200	5460	10	1	13192778	978	39.41	1.18	12	0.07	188.00	6297.00	10650	20230217	-30.42	5960	20221017	24.33	10650	-30.42	20230217	6950	6.62	20230626	10650	-30.42	20230217	5960	24.33	20221017	3.42	N	330350	200	26 억		84929	N	N	0	N	00	N
21	20230628	131028	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	40	2	0.54	66057420	8917	47.43	7380	7530	7320	9590	5170	7380	7408.03	0.64	0	-1077	7573	7476	7293	7196	7013	7525	7245	26	2210	200	5460	10	1	13192778	979	39.47	1.18	12	0.07	188.00	6297.00	10650	20230217	-30.33	5960	20221017	24.50	10650	-30.33	20230217	6950	6.76	20230626	10650	-30.33	20230217	5960	24.50	20221017	3.42	N	330350	200	26 억		84929	N	N	0	N	00	N
22	20230628	121039	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	-10	5	-0.14	62864430	8486	45.14	7380	7530	7320	9590	5170	7380	7408.02	0.64	0	-844	7573	7476	7293	7196	7013	7525	7245	26	2210	200	5460	10	1	13192778	972	39.20	1.17	12	0.06	188.00	6297.00	10650	20230217	-30.80	5960	20221017	23.66	10650	-30.80	20230217	6950	6.04	20230626	10650	-30.80	20230217	5960	23.66	20221017	3.42	N	330350	200	26 억		84929	N	N	0	N	00	N
23	20230628	111035	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	-10	5	-0.14	61416680	8289	44.09	7380	7530	7320	9590	5170	7380	7409.42	0.64	0	-846	7573	7476	7293	7196	7013	7525	7245	26	2210	200	5460	10	1	13192778	972	39.20	1.17	12	0.06	188.00	6297.00	10650	20230217	-30.80	5960	20221017	23.66	10650	-30.80	20230217	6950	6.04	20230626	10650	-30.80	20230217	5960	23.66	20221017	3.42	N	330350	200	26 억		84929	N	N	0	N	00	N
24	20230628	101035	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	70	2	0.95	44354020	5970	31.76	7380	7530	7360	9590	5170	7380	7429.48	0.64	0	-1361	7573	7476	7293	7196	7013	7525	7245	26	2210	200	5460	10	1	13192778	983	39.63	1.18	12	0.05	188.00	6297.00	10650	20230217	-30.05	5960	20221017	25.00	10650	-30.05	20230217	6950	7.19	20230626	10650	-30.05	20230217	5960	25.00	20221017	3.42	N	330350	200	26 억		84929	N	N	0	N	00	N
25	20230628	091030	57	100.00	KOSDAQ		제약	N	N	N	N		N	7460	80	2	1.08	13544220	1829	9.73	7380	7500	7380	9590	5170	7380	7405.26	0.64	0	-98	7573	7476	7293	7196	7013	7525	7245	26	2210	200	5460	10	1	13192778	984	39.68	1.18	12	0.01	188.00	6297.00	10650	20230217	-29.95	5960	20221017	25.17	10650	-29.95	20230217	6950	7.34	20230626	10650	-29.95	20230217	5960	25.17	20221017	3.42	N	330350	200	26 억		84929	N	N	0	N	00	N
26	20230627	161030	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	300	2	4.24	134948490	18673	259.20	7170	7390	7110	9200	4960	7080	7226.10	0.63	0	1421	7246	7162	7056	6972	6866	7205	7015	26	2120	200	5230	10	1	13192778	974	39.26	1.17	12	0.14	188.00	6297.00	10650	20230217	-30.70	5960	20221017	23.83	10650	-30.70	20230217	6950	6.19	20230626	10650	-30.70	20230217	5960	23.83	20221017	3.47	N	330350	200	26 억		83180	N	N	0	N	00	N
27	20230627	151040	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	210	2	2.97	112399250	15604	216.60	7170	7290	7110	9200	4960	7080	7203.23	0.63	0	1494	7246	7162	7056	6972	6866	7205	7015	26	2120	200	5230	10	1	13192778	962	38.78	1.16	12	0.12	188.00	6297.00	10650	20230217	-31.55	5960	20221017	22.32	10650	-31.55	20230217	6950	4.89	20230626	10650	-31.55	20230217	5960	22.32	20221017	3.47	N	330350	200	26 억		83180	N	N	0	N	00	N
28	20230627	141048	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	200	2	2.82	99936320	13892	192.84	7170	7290	7110	9200	4960	7080	7193.80	0.63	0	1690	7246	7162	7056	6972	6866	7205	7015	26	2120	200	5230	10	1	13192778	960	38.72	1.16	12	0.11	188.00	6297.00	10650	20230217	-31.64	5960	20221017	22.15	10650	-31.64	20230217	6950	4.75	20230626	10650	-31.64	20230217	5960	22.15	20221017	3.47	N	330350	200	26 억		83180	N	N	0	N	00	N
29	20230627	131045	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	110	2	1.55	53242680	7443	103.32	7170	7190	7110	9200	4960	7080	7153.39	0.63	0	729	7246	7162	7056	6972	6866	7205	7015	26	2120	200	5230	10	1	13192778	949	38.24	1.14	12	0.06	188.00	6297.00	10650	20230217	-32.49	5960	20221017	20.64	10650	-32.49	20230217	6950	3.45	20230626	10650	-32.49	20230217	5960	20.64	20221017	3.47	N	330350	200	26 억		83180	N	N	0	N	00	N
30	20230627	121046	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	100	2	1.41	49204060	6881	95.52	7170	7190	7110	9200	4960	7080	7150.71	0.63	0	565	7246	7162	7056	6972	6866	7205	7015	26	2120	200	5230	10	1	13192778	947	38.19	1.14	12	0.05	188.00	6297.00	10650	20230217	-32.58	5960	20221017	20.47	10650	-32.58	20230217	6950	3.31	20230626	10650	-32.58	20230217	5960	20.47	20221017	3.47	N	330350	200	26 억		83180	N	N	0	N	00	N
31	20230627	111056	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	100	2	1.41	31846750	4462	61.94	7170	7190	7110	9200	4960	7080	7137.33	0.63	0	560	7246	7162	7056	6972	6866	7205	7015	26	2120	200	5230	10	1	13192778	947	38.19	1.14	12	0.03	188.00	6297.00	10650	20230217	-32.58	5960	20221017	20.47	10650	-32.58	20230217	6950	3.31	20230626	10650	-32.58	20230217	5960	20.47	20221017	3.47	N	330350	200	26 억		83180	N	N	0	N	00	N
32	20230627	101023	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	30	2	0.42	30105380	4219	58.56	7170	7190	7110	9200	4960	7080	7135.67	0.63	0	702	7246	7162	7056	6972	6866	7205	7015	26	2120	200	5230	10	1	13192778	938	37.82	1.13	12	0.03	188.00	6297.00	10650	20230217	-33.24	5960	20221017	19.30	10650	-33.24	20230217	6950	2.30	20230626	10650	-33.24	20230217	5960	19.30	20221017	3.47	N	330350	200	26 억		83180	N	N	0	N	00	N
33	20230627	091029	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	50	2	0.71	1395890	195	2.71	7170	7170	7120	9200	4960	7080	7158.41	0.63	0	-34	7246	7162	7056	6972	6866	7205	7015	26	2120	200	5230	10	1	13192778	941	37.93	1.13	12	0.00	188.00	6297.00	10650	20230217	-33.05	5960	20221017	19.63	10650	-33.05	20230217	6950	2.59	20230626	10650	-33.05	20230217	5960	19.63	20221017	3.47	N	330350	200	26 억		83180	N	N	0	N	00	N
34	20230626	161029	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	10	2	0.14	50536450	7174	35.29	7010	7140	6950	9190	4950	7070	7044.38	0.63	0	-137	7356	7212	7106	6962	6856	7160	6910	26	2120	200	5230	10	1	13192778	934	37.66	1.12	12	0.05	188.00	6297.00	10650	20230217	-33.52	5960	20221017	18.79	10650	-33.52	20230217	6950	1.87	20230626	10650	-33.52	20230217	5960	18.79	20221017	3.52	N	330350	200	26 억		83310	N	N	0	N	00	N
35	20230626	151036	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	10	2	0.14	42812700	6081	29.91	7010	7140	6950	9190	4950	7070	7040.40	0.63	0	-87	7356	7212	7106	6962	6856	7160	6910	26	2120	200	5230	10	1	13192778	934	37.66	1.12	12	0.05	188.00	6297.00	10650	20230217	-33.52	5960	20221017	18.79	10650	-33.52	20230217	6950	1.87	20230626	10650	-33.52	20230217	5960	18.79	20221017	3.52	N	330350	200	26 억		83310	N	N	0	N	00	N
36	20230626	141033	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	30	2	0.42	35962150	5111	25.14	7010	7140	6950	9190	4950	7070	7036.23	0.63	0	-169	7356	7212	7106	6962	6856	7160	6910	26	2120	200	5230	10	1	13192778	937	37.77	1.13	12	0.04	188.00	6297.00	10650	20230217	-33.33	5960	20221017	19.13	10650	-33.33	20230217	6950	2.16	20230626	10650	-33.33	20230217	5960	19.13	20221017	3.52	N	330350	200	26 억		83310	N	N	0	N	00	N
37	20230626	121029	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	30	2	0.42	30681300	4363	21.46	7010	7140	6950	9190	4950	7070	7032.16	0.63	0	-152	7356	7212	7106	6962	6856	7160	6910	26	2120	200	5230	10	1	13192778	937	37.77	1.13	12	0.03	188.00	6297.00	10650	20230217	-33.33	5960	20221017	19.13	10650	-33.33	20230217	6950	2.16	20230626	10650	-33.33	20230217	5960	19.13	20221017	3.52	N	330350	200	26 억		83310	N	N	0	N	00	N
38	20230626	111028	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	50	2	0.71	27576680	3925	19.31	7010	7140	6950	9190	4950	7070	7025.91	0.63	0	-138	7356	7212	7106	6962	6856	7160	6910	26	2120	200	5230	10	1	13192778	939	37.87	1.13	12	0.03	188.00	6297.00	10650	20230217	-33.15	5960	20221017	19.46	10650	-33.15	20230217	6950	2.45	20230626	10650	-33.15	20230217	5960	19.46	20221017	3.52	N	330350	200	26 억		83310	N	N	0	N	00	N
39	20230626	101026	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	30	2	0.42	19270480	2754	13.55	7010	7100	6950	9190	4950	7070	6997.27	0.63	0	-268	7356	7212	7106	6962	6856	7160	6910	26	2120	200	5230	10	1	13192778	937	37.77	1.13	12	0.02	188.00	6297.00	10650	20230217	-33.33	5960	20221017	19.13	10650	-33.33	20230217	6950	2.16	20230626	10650	-33.33	20230217	5960	19.13	20221017	3.52	N	330350	200	26 억		83310	N	N	0	N	00	N
40	20230626	091032	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-70	5	-0.99	4409270	629	3.09	7010	7070	7000	9190	4950	7070	7009.97	0.63	0	-394	7356	7212	7106	6962	6856	7160	6910	26	2120	200	5230	10	1	13192778	923	37.23	1.11	12	0.00	188.00	6297.00	10650	20230217	-34.27	5960	20221017	17.45	10650	-34.27	20230217	7000	0.00	20230626	10650	-34.27	20230217	5960	17.45	20221017	3.52	N	330350	200	26 억		83310	N	N	0	N	00	N
41	20230623	185335	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	-110	5	-1.53	143790490	20328	110.22	7140	7250	7000	9330	5030	7180	7073.58	0.63	-4931	-4929	7353	7266	7193	7106	7033	7230	7070	26	2150	200	5310	10	1	13192778	933	37.61	1.12	12	0.15	188.00	6297.00	10650	20230217	-33.62	5960	20221017	18.62	10650	-33.62	20230217	7000	1.00	20230623	10650	-33.62	20230217	5960	18.62	20221017	3.60	N	330350	200	26 억		83310	N	N	0	N	00	N
42	20230623	140831	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-150	5	-2.09	84601000	11913	64.59	7140	7250	7030	9330	5030	7180	7101.57	0.67	0	-4295	7353	7266	7193	7106	7033	7230	7070	26	2150	200	5310	10	1	13192778	927	37.39	1.12	12	0.09	188.00	6297.00	10650	20230217	-33.99	5960	20221017	17.95	10650	-33.99	20230217	7030	0.00	20230623	10650	-33.99	20230217	5960	17.95	20221017	3.60	N	330350	200	26 억		88241	N	N	0	N	00	N
43	20230622	160107	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-60	5	-0.83	131676330	18350	92.62	7200	7280	7120	9410	5070	7240	7175.82	0.66	0	1723	7393	7316	7273	7196	7153	7295	7175	26	2170	200	5350	10	1	13192778	947	38.19	1.14	12	0.14	188.00	6297.00	10650	20230217	-32.58	5960	20221017	20.47	10650	-32.58	20230217	7120	0.84	20230622	10650	-32.58	20230217	5960	20.47	20221017	3.60	N	330350	200	26 억		86508	N	N	0	N	00	N
44	20230622	150821	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	-70	5	-0.97	112431240	15658	79.03	7200	7280	7120	9410	5070	7240	7180.43	0.66	0	1923	7393	7316	7273	7196	7153	7295	7175	26	2170	200	5350	10	1	13192778	946	38.14	1.14	12	0.12	188.00	6297.00	10650	20230217	-32.68	5960	20221017	20.30	10650	-32.68	20230217	7120	0.70	20230622	10650	-32.68	20230217	5960	20.30	20221017	3.60	N	330350	200	26 억		86508	N	N	0	N	00	N
45	20230622	140227	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-40	5	-0.55	101745140	14164	71.49	7200	7280	7120	9410	5070	7240	7183.36	0.66	0	1983	7393	7316	7273	7196	7153	7295	7175	26	2170	200	5350	10	1	13192778	950	38.30	1.14	12	0.11	188.00	6297.00	10650	20230217	-32.39	5960	20221017	20.81	10650	-32.39	20230217	7120	1.12	20230622	10650	-32.39	20230217	5960	20.81	20221017	3.60	N	330350	200	26 억		86508	N	N	0	N	00	N
46	20230622	130257	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-30	5	-0.41	96053780	13370	67.48	7200	7280	7120	9410	5070	7240	7184.28	0.66	0	1984	7393	7316	7273	7196	7153	7295	7175	26	2170	200	5350	10	1	13192778	951	38.35	1.14	12	0.10	188.00	6297.00	10650	20230217	-32.30	5960	20221017	20.97	10650	-32.30	20230217	7120	1.26	20230622	10650	-32.30	20230217	5960	20.97	20221017	3.60	N	330350	200	26 억		86508	N	N	0	N	00	N
47	20230622	120325	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	0	3	0.00	86125440	11992	60.53	7200	7280	7120	9410	5070	7240	7181.91	0.66	0	1796	7393	7316	7273	7196	7153	7295	7175	26	2170	200	5350	10	1	13192778	955	38.51	1.15	12	0.09	188.00	6297.00	10650	20230217	-32.02	5960	20221017	21.48	10650	-32.02	20230217	7120	1.69	20230622	10650	-32.02	20230217	5960	21.48	20221017	3.60	N	330350	200	26 억		86508	N	N	0	N	00	N
48	20230622	110419	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-30	5	-0.41	84381640	11750	59.31	7200	7280	7120	9410	5070	7240	7181.42	0.66	0	1727	7393	7316	7273	7196	7153	7295	7175	26	2170	200	5350	10	1	13192778	951	38.35	1.14	12	0.09	188.00	6297.00	10650	20230217	-32.30	5960	20221017	20.97	10650	-32.30	20230217	7120	1.26	20230622	10650	-32.30	20230217	5960	20.97	20221017	3.60	N	330350	200	26 억		86508	N	N	0	N	00	N
49	20230622	101031	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	0	3	0.00	70930620	9876	49.85	7200	7280	7120	9410	5070	7240	7182.12	0.66	0	1651	7393	7316	7273	7196	7153	7295	7175	26	2170	200	5350	10	1	13192778	955	38.51	1.15	12	0.07	188.00	6297.00	10650	20230217	-32.02	5960	20221017	21.48	10650	-32.02	20230217	7120	1.69	20230622	10650	-32.02	20230217	5960	21.48	20221017	3.60	N	330350	200	26 억		86508	N	N	0	N	00	N
50	20230622	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-40	5	-0.55	5432480	754	3.81	7200	7280	7200	9410	5070	7240	7204.88	0.66	0	-17	7393	7316	7273	7196	7153	7295	7175	26	2170	200	5350	10	1	13192778	950	38.30	1.14	12	0.01	188.00	6297.00	10650	20230217	-32.39	5960	20221017	20.81	10650	-32.39	20230217	7200	0.00	20230622	10650	-32.39	20230217	5960	20.81	20221017	3.60	N	330350	200	26 억		86508	N	N	0	N	00	N
51	20230621	160153	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7240	-70	5	-0.96	144026890	19812	187.14	7270	7350	7230	9500	5120	7310	7269.83	0.66	0	-538	7456	7382	7306	7232	7156	7420	7270	26	2190	200	5400	10	1	13192778	955	38.51	1.15	12	0.15	188.00	6297.00	10650	20230217	-32.02	5960	20221017	21.48	10650	-32.02	20230217	7230	0.14	20230621	10650	-32.02	20230217	5960	21.48	20221017	3.60	N	330350	200	26 억		87039	N	N	0	N	00	N
52	20230621	150147	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7270	-40	5	-0.55	125700700	17283	163.25	7270	7350	7240	9500	5120	7310	7273.08	0.66	0	-502	7456	7382	7306	7232	7156	7420	7270	26	2190	200	5400	10	1	13192778	959	38.67	1.15	12	0.13	188.00	6297.00	10650	20230217	-31.74	5960	20221017	21.98	10650	-31.74	20230217	7230	0.55	20230620	10650	-31.74	20230217	5960	21.98	20221017	3.60	N	330350	200	26 억		87039	N	N	0	N	00	N
53	20230621	140454	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7270	-40	5	-0.55	111060190	15270	144.23	7270	7350	7240	9500	5120	7310	7273.10	0.66	0	680	7456	7382	7306	7232	7156	7420	7270	26	2190	200	5400	10	1	13192778	959	38.67	1.15	12	0.12	188.00	6297.00	10650	20230217	-31.74	5960	20221017	21.98	10650	-31.74	20230217	7230	0.55	20230620	10650	-31.74	20230217	5960	21.98	20221017	3.60	N	330350	200	26 억		87039	N	N	0	N	00	N
54	20230621	130756	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7280	-30	5	-0.41	109677530	15080	142.44	7270	7350	7240	9500	5120	7310	7273.05	0.66	0	738	7456	7382	7306	7232	7156	7420	7270	26	2190	200	5400	10	1	13192778	960	38.72	1.16	12	0.11	188.00	6297.00	10650	20230217	-31.64	5960	20221017	22.15	10650	-31.64	20230217	7230	0.69	20230620	10650	-31.64	20230217	5960	22.15	20221017	3.60	N	330350	200	26 억		87039	N	N	0	N	00	N
55	20230621	120326	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7260	-50	5	-0.68	72178780	9904	93.55	7270	7350	7260	9500	5120	7310	7287.84	0.66	0	-1541	7456	7382	7306	7232	7156	7420	7270	26	2190	200	5400	10	1	13192778	958	38.62	1.15	12	0.08	188.00	6297.00	10650	20230217	-31.83	5960	20221017	21.81	10650	-31.83	20230217	7230	0.41	20230620	10650	-31.83	20230217	5960	21.81	20221017	3.60	N	330350	200	26 억		87039	N	N	0	N	00	N
56	20230621	110140	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7310	0	3	0.00	26742440	3668	34.65	7270	7350	7270	9500	5120	7310	7290.74	0.66	0	-1172	7456	7382	7306	7232	7156	7420	7270	26	2190	200	5400	10	1	13192778	964	38.88	1.16	12	0.03	188.00	6297.00	10650	20230217	-31.36	5960	20221017	22.65	10650	-31.36	20230217	7230	1.11	20230620	10650	-31.36	20230217	5960	22.65	20221017	3.60	N	330350	200	26 억		87039	N	N	0	N	00	N
57	20230621	100239	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7350	40	2	0.55	14947300	2052	19.38	7270	7350	7270	9500	5120	7310	7284.26	0.66	0	-296	7456	7382	7306	7232	7156	7420	7270	26	2190	200	5400	10	1	13192778	970	39.10	1.17	12	0.02	188.00	6297.00	10650	20230217	-30.99	5960	20221017	23.32	10650	-30.99	20230217	7230	1.66	20230620	10650	-30.99	20230217	5960	23.32	20221017	3.60	N	330350	200	26 억		87039	N	N	0	N	00	N
58	20230621	090910	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7300	-10	5	-0.14	9023240	1241	11.72	7270	7300	7270	9500	5120	7310	7270.94	0.66	0	-224	7456	7382	7306	7232	7156	7420	7270	26	2190	200	5400	10	1	13192778	963	38.83	1.16	12	0.01	188.00	6297.00	10650	20230217	-31.46	5960	20221017	22.48	10650	-31.46	20230217	7230	0.97	20230620	10650	-31.46	20230217	5960	22.48	20221017	3.60	N	330350	200	26 억		87039	N	N	0	N	00	N
59	20230620	160136	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7310	10	2	0.14	74781750	10220	84.64	7230	7380	7230	9490	5110	7300	7317.21	0.66	0	-703	7466	7382	7316	7232	7166	7350	7200	26	2190	200	5400	10	1	13192778	964	38.88	1.16	12	0.08	188.00	6297.00	10650	20230217	-31.36	5960	20221017	22.65	10650	-31.36	20230217	7230	1.11	20230620	10650	-31.36	20230217	5960	22.65	20221017	3.63	N	330350	200	26 억		87523	N	N	0	N	00	N
60	20230620	150309	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7310	10	2	0.14	69466800	9492	78.61	7230	7380	7230	9490	5110	7300	7318.46	0.66	0	-673	7466	7382	7316	7232	7166	7350	7200	26	2190	200	5400	10	1	13192778	964	38.88	1.16	12	0.07	188.00	6297.00	10650	20230217	-31.36	5960	20221017	22.65	10650	-31.36	20230217	7230	1.11	20230620	10650	-31.36	20230217	5960	22.65	20221017	3.63	N	330350	200	26 억		87523	N	N	0	N	00	N
61	20230620	140937	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7360	60	2	0.82	56528920	7716	63.90	7230	7380	7230	9490	5110	7300	7326.19	0.66	0	-643	7466	7382	7316	7232	7166	7350	7200	26	2190	200	5400	10	1	13192778	971	39.15	1.17	12	0.06	188.00	6297.00	10650	20230217	-30.89	5960	20221017	23.49	10650	-30.89	20230217	7230	1.80	20230620	10650	-30.89	20230217	5960	23.49	20221017	3.63	N	330350	200	26 억		87523	N	N	0	N	00	N
62	20230620	130741	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7370	70	2	0.96	56016600	7646	63.32	7230	7380	7230	9490	5110	7300	7326.26	0.66	0	-631	7466	7382	7316	7232	7166	7350	7200	26	2190	200	5400	10	1	13192778	972	39.20	1.17	12	0.06	188.00	6297.00	10650	20230217	-30.80	5960	20221017	23.66	10650	-30.80	20230217	7230	1.94	20230620	10650	-30.80	20230217	5960	23.66	20221017	3.63	N	330350	200	26 억		87523	N	N	0	N	00	N
63	20230620	120408	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7340	40	2	0.55	35730070	4889	40.49	7230	7380	7230	9490	5110	7300	7308.26	0.66	0	-275	7466	7382	7316	7232	7166	7350	7200	26	2190	200	5400	10	1	13192778	968	39.04	1.17	12	0.04	188.00	6297.00	10650	20230217	-31.08	5960	20221017	23.15	10650	-31.08	20230217	7230	1.52	20230620	10650	-31.08	20230217	5960	23.15	20221017	3.63	N	330350	200	26 억		87523	N	N	0	N	00	N
64	20230620	110203	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7340	40	2	0.55	22652910	3098	25.66	7230	7380	7230	9490	5110	7300	7312.11	0.66	0	-351	7466	7382	7316	7232	7166	7350	7200	26	2190	200	5400	10	1	13192778	968	39.04	1.17	12	0.02	188.00	6297.00	10650	20230217	-31.08	5960	20221017	23.15	10650	-31.08	20230217	7230	1.52	20230620	10650	-31.08	20230217	5960	23.15	20221017	3.63	N	330350	200	26 억		87523	N	N	0	N	00	N
65	20230620	100546	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7330	30	2	0.41	15439880	2116	17.52	7230	7380	7230	9490	5110	7300	7296.73	0.66	0	-363	7466	7382	7316	7232	7166	7350	7200	26	2190	200	5400	10	1	13192778	967	38.99	1.16	12	0.02	188.00	6297.00	10650	20230217	-31.17	5960	20221017	22.99	10650	-31.17	20230217	7230	1.38	20230620	10650	-31.17	20230217	5960	22.99	20221017	3.63	N	330350	200	26 억		87523	N	N	0	N	00	N
66	20230620	090416	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7340	40	2	0.55	7286140	1006	8.33	7230	7340	7230	9490	5110	7300	7242.68	0.66	0	-12	7466	7382	7316	7232	7166	7350	7200	26	2190	200	5400	10	1	13192778	968	39.04	1.17	12	0.01	188.00	6297.00	10650	20230217	-31.08	5960	20221017	23.15	10650	-31.08	20230217	7230	1.52	20230620	10650	-31.08	20230217	5960	23.15	20221017	3.63	N	330350	200	26 억		87523	N	N	0	N	00	N
67	20230619	160621	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7300	-60	5	-0.82	87927850	12034	54.46	7400	7400	7250	9560	5160	7360	7306.62	0.66	0	26	7753	7556	7453	7256	7153	7505	7205	26	2200	200	5440	10	1	13192778	963	38.83	1.16	12	0.09	188.00	6297.00	10650	20230217	-31.46	5960	20221017	22.48	10650	-31.46	20230217	7250	0.69	20230619	10650	-31.46	20230217	5960	22.48	20221017	3.65	N	330350	200	26 억		87497	N	N	0	N	00	N
68	20230619	150524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7300	-60	5	-0.82	82301440	11262	50.96	7400	7400	7250	9560	5160	7360	7307.89	0.66	0	-63	7753	7556	7453	7256	7153	7505	7205	26	2200	200	5440	10	1	13192778	963	38.83	1.16	12	0.09	188.00	6297.00	10650	20230217	-31.46	5960	20221017	22.48	10650	-31.46	20230217	7250	0.69	20230619	10650	-31.46	20230217	5960	22.48	20221017	3.65	N	330350	200	26 억		87497	N	N	0	N	00	N
69	20230619	140132	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7300	-60	5	-0.82	76969040	10529	47.65	7400	7400	7250	9560	5160	7360	7310.19	0.66	0	-84	7753	7556	7453	7256	7153	7505	7205	26	2200	200	5440	10	1	13192778	963	38.83	1.16	12	0.08	188.00	6297.00	10650	20230217	-31.46	5960	20221017	22.48	10650	-31.46	20230217	7250	0.69	20230619	10650	-31.46	20230217	5960	22.48	20221017	3.65	N	330350	200	26 억		87497	N	N	0	N	00	N
70	20230619	130447	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7290	-70	5	-0.95	68301030	9337	42.25	7400	7400	7250	9560	5160	7360	7315.09	0.66	0	-263	7753	7556	7453	7256	7153	7505	7205	26	2200	200	5440	10	1	13192778	962	38.78	1.16	12	0.07	188.00	6297.00	10650	20230217	-31.55	5960	20221017	22.32	10650	-31.55	20230217	7250	0.55	20230619	10650	-31.55	20230217	5960	22.32	20221017	3.65	N	330350	200	26 억		87497	N	N	0	N	00	N
71	20230619	120750	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7290	-70	5	-0.95	50093720	6839	30.95	7400	7400	7250	9560	5160	7360	7324.71	0.66	0	-297	7753	7556	7453	7256	7153	7505	7205	26	2200	200	5440	10	1	13192778	962	38.78	1.16	12	0.05	188.00	6297.00	10650	20230217	-31.55	5960	20221017	22.32	10650	-31.55	20230217	7250	0.55	20230619	10650	-31.55	20230217	5960	22.32	20221017	3.65	N	330350	200	26 억		87497	N	N	0	N	00	N
72	20230619	110635	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7400	40	2	0.54	39984870	5459	24.70	7400	7400	7250	9560	5160	7360	7324.58	0.66	0	-257	7753	7556	7453	7256	7153	7505	7205	26	2200	200	5440	10	1	13192778	976	39.36	1.18	12	0.04	188.00	6297.00	10650	20230217	-30.52	5960	20221017	24.16	10650	-30.52	20230217	7250	2.07	20230619	10650	-30.52	20230217	5960	24.16	20221017	3.65	N	330350	200	26 억		87497	N	N	0	N	00	N
73	20230619	101006	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7320	-40	5	-0.54	20997280	2876	13.01	7400	7400	7250	9560	5160	7360	7300.86	0.66	0	-232	7753	7556	7453	7256	7153	7505	7205	26	2200	200	5440	10	1	13192778	966	38.94	1.16	12	0.02	188.00	6297.00	10650	20230217	-31.27	5960	20221017	22.82	10650	-31.27	20230217	7250	0.97	20230619	10650	-31.27	20230217	5960	22.82	20221017	3.65	N	330350	200	26 억		87497	N	N	0	N	00	N
74	20230619	090805	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7300	-60	5	-0.82	3598350	490	2.22	7400	7400	7300	9560	5160	7360	7343.57	0.66	0	-262	7753	7556	7453	7256	7153	7505	7205	26	2200	200	5440	10	1	13192778	963	38.83	1.16	12	0.00	188.00	6297.00	10650	20230217	-31.46	5960	20221017	22.48	10650	-31.46	20230217	7300	0.00	20230619	10650	-31.46	20230217	5960	22.48	20221017	3.65	N	330350	200	26 억		87497	N	N	0	N	00	N
75	20230616	160625	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7360	-40	5	-0.54	162721010	21995	100.70	7420	7650	7350	9620	5180	7400	7398.38	0.66	0	503	7753	7576	7463	7286	7173	7520	7230	26	2220	200	5470	10	1	13192778	971	39.15	1.17	12	0.17	188.00	6297.00	10650	20230217	-30.89	5960	20221017	23.49	10650	-30.89	20230217	7350	0.14	20230616	10650	-30.89	20230217	5960	23.49	20221017	3.67	N	330350	200	26 억		86994	N	N	0	N	00	N
76	20230616	150316	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7400	0	3	0.00	156211600	21111	96.65	7420	7650	7350	9620	5180	7400	7399.54	0.66	0	702	7753	7576	7463	7286	7173	7520	7230	26	2220	200	5470	10	1	13192778	976	39.36	1.18	12	0.16	188.00	6297.00	10650	20230217	-30.52	5960	20221017	24.16	10650	-30.52	20230217	7350	0.68	20230616	10650	-30.52	20230217	5960	24.16	20221017	3.67	N	330350	200	26 억		86994	N	N	0	N	00	N
77	20230616	140417	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7380	-20	5	-0.27	113718360	15352	70.28	7420	7650	7360	9620	5180	7400	7407.40	0.66	0	798	7753	7576	7463	7286	7173	7520	7230	26	2220	200	5470	10	1	13192778	974	39.26	1.17	12	0.12	188.00	6297.00	10650	20230217	-30.70	5960	20221017	23.83	10650	-30.70	20230217	7350	0.41	20230615	10650	-30.70	20230217	5960	23.83	20221017	3.67	N	330350	200	26 억		86994	N	N	0	N	00	N
78	20230616	130626	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7380	-20	5	-0.27	89531830	12068	55.25	7420	7650	7380	9620	5180	7400	7418.95	0.66	0	1162	7753	7576	7463	7286	7173	7520	7230	26	2220	200	5470	10	1	13192778	974	39.26	1.17	12	0.09	188.00	6297.00	10650	20230217	-30.70	5960	20221017	23.83	10650	-30.70	20230217	7350	0.41	20230615	10650	-30.70	20230217	5960	23.83	20221017	3.67	N	330350	200	26 억		86994	N	N	0	N	00	N
79	20230616	120945	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7410	10	2	0.14	62972950	8480	38.82	7420	7650	7400	9620	5180	7400	7426.06	0.66	0	1059	7753	7576	7463	7286	7173	7520	7230	26	2220	200	5470	10	1	13192778	978	39.41	1.18	12	0.06	188.00	6297.00	10650	20230217	-30.42	5960	20221017	24.33	10650	-30.42	20230217	7350	0.82	20230615	10650	-30.42	20230217	5960	24.33	20221017	3.67	N	330350	200	26 억		86994	N	N	0	N	00	N
80	20230616	110301	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7420	20	2	0.27	54062440	7278	33.32	7420	7650	7400	9620	5180	7400	7428.20	0.66	0	1059	7753	7576	7463	7286	7173	7520	7230	26	2220	200	5470	10	1	13192778	979	39.47	1.18	12	0.06	188.00	6297.00	10650	20230217	-30.33	5960	20221017	24.50	10650	-30.33	20230217	7350	0.95	20230615	10650	-30.33	20230217	5960	24.50	20221017	3.67	N	330350	200	26 억		86994	N	N	0	N	00	N
81	20230616	100550	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7400	0	3	0.00	48458890	6522	29.86	7420	7650	7400	9620	5180	7400	7430.07	0.66	0	1086	7753	7576	7463	7286	7173	7520	7230	26	2220	200	5470	10	1	13192778	976	39.36	1.18	12	0.05	188.00	6297.00	10650	20230217	-30.52	5960	20221017	24.16	10650	-30.52	20230217	7350	0.68	20230615	10650	-30.52	20230217	5960	24.16	20221017	3.67	N	330350	200	26 억		86994	N	N	0	N	00	N
82	20230616	090252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7600	200	2	2.70	15286580	2053	9.40	7420	7650	7410	9620	5180	7400	7445.97	0.66	0	252	7753	7576	7463	7286	7173	7520	7230	26	2220	200	5470	10	1	13192778	1003	40.43	1.21	12	0.02	188.00	6297.00	10650	20230217	-28.64	5960	20221017	27.52	10650	-28.64	20230217	7350	3.40	20230615	10650	-28.64	20230217	5960	27.52	20221017	3.67	N	330350	200	26 억		86994	N	N	0	N	00	N
83	20230615	150903	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7400	-160	5	-2.12	153136540	20572	72.52	7530	7640	7350	9820	5300	7560	7443.93	0.70	0	-5053	7800	7680	7610	7490	7420	7645	7455	26	2260	200	5590	10	1	13192778	976	39.36	1.18	12	0.16	188.00	6297.00	10650	20230217	-30.52	5960	20221017	24.16	10650	-30.52	20230217	7350	0.68	20230615	10650	-30.52	20230217	5960	24.16	20221017	3.67	N	330350	200	26 억		92057	N	N	0	N	00	N
84	20230615	140755	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7420	-140	5	-1.85	123217010	16511	58.20	7530	7640	7370	9820	5300	7560	7462.72	0.70	0	-4799	7800	7680	7610	7490	7420	7645	7455	26	2260	200	5590	10	1	13192778	979	39.47	1.18	12	0.13	188.00	6297.00	10650	20230217	-30.33	5960	20221017	24.50	10650	-30.33	20230217	7370	0.68	20230615	10650	-30.33	20230217	5960	24.50	20221017	3.67	N	330350	200	26 억		92057	N	N	0	N	00	N
85	20230615	130306	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7430	-130	5	-1.72	95131740	12720	44.84	7530	7640	7400	9820	5300	7560	7478.91	0.70	0	-3312	7800	7680	7610	7490	7420	7645	7455	26	2260	200	5590	10	1	13192778	980	39.52	1.18	12	0.10	188.00	6297.00	10650	20230217	-30.23	5960	20221017	24.66	10650	-30.23	20230217	7400	0.41	20230615	10650	-30.23	20230217	5960	24.66	20221017	3.67	N	330350	200	26 억		92057	N	N	0	N	00	N
86	20230615	120943	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7400	-160	5	-2.12	82657820	11039	38.91	7530	7640	7400	9820	5300	7560	7487.80	0.70	0	-3312	7800	7680	7610	7490	7420	7645	7455	26	2260	200	5590	10	1	13192778	976	39.36	1.18	12	0.08	188.00	6297.00	10650	20230217	-30.52	5960	20221017	24.16	10650	-30.52	20230217	7400	0.00	20230615	10650	-30.52	20230217	5960	24.16	20221017	3.67	N	330350	200	26 억		92057	N	N	0	N	00	N
87	20230615	110949	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7400	-160	5	-2.12	62221060	8284	29.20	7530	7640	7400	9820	5300	7560	7510.99	0.70	0	-3257	7800	7680	7610	7490	7420	7645	7455	26	2260	200	5590	10	1	13192778	976	39.36	1.18	12	0.06	188.00	6297.00	10650	20230217	-30.52	5960	20221017	24.16	10650	-30.52	20230217	7400	0.00	20230615	10650	-30.52	20230217	5960	24.16	20221017	3.67	N	330350	200	26 억		92057	N	N	0	N	00	N
88	20230611	184628	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7790	50	2	0.65	92903470	11961	146.03	7700	7820	7700	10060	5420	7740	7767.18	0.76	-703	-704	7953	7846	7733	7626	7513	7900	7680	26	2320	200	5720	10	1	13192778	1028	41.44	1.24	12	0.09	188.00	6297.00	10650	20230217	-26.85	5960	20221017	30.70	10650	-26.85	20230217	7520	3.59	20230316	10650	-26.85	20230217	5960	30.70	20221017	3.63	N	330350	200	26 억		100896	N	N	0	N	00	N