KissMeData/001540/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	160120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	40	2	0.48	131788790	15896	55.10	8250	8340	8240	10770	5810	8290	8290.68	4.07	0	-1806	8463	8376	8243	8156	8023	8420	8200	65	2480	500	5960	10	1	13042420	1086	15.81	0.68	12	0.12	527.00	12248.00	11350	20220818	-26.61	7140	20220930	16.67	9600	-13.23	20230109	7440	11.96	20230327	11350	-26.61	20220818	7140	16.67	20220930	1.53	N	001540	500	65 억		530319	N	N	0	N	00	N
3	20230630	150120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8270	-20	5	-0.24	121428010	14650	50.78	8250	8330	8240	10770	5810	8290	8288.60	4.07	0	-1565	8463	8376	8243	8156	8023	8420	8200	65	2480	500	5960	10	1	13042420	1079	15.69	0.68	12	0.11	527.00	12248.00	11350	20220818	-27.14	7140	20220930	15.83	9600	-13.85	20230109	7440	11.16	20230327	11350	-27.14	20220818	7140	15.83	20220930	1.53	N	001540	500	65 억		530319	N	N	0	N	00	N
4	20230630	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8290	0	3	0.00	116912710	14105	48.89	8250	8330	8240	10770	5810	8290	8288.74	4.07	0	-1325	8463	8376	8243	8156	8023	8420	8200	65	2480	500	5960	10	1	13042420	1081	15.73	0.68	12	0.11	527.00	12248.00	11350	20220818	-26.96	7140	20220930	16.11	9600	-13.65	20230109	7440	11.42	20230327	11350	-26.96	20220818	7140	16.11	20220930	1.53	N	001540	500	65 억		530319	N	N	0	N	00	N
5	20230630	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	10	2	0.12	115121370	13889	48.14	8250	8330	8240	10770	5810	8290	8288.67	4.07	0	-1217	8463	8376	8243	8156	8023	8420	8200	65	2480	500	5960	10	1	13042420	1083	15.75	0.68	12	0.11	527.00	12248.00	11350	20220818	-26.87	7140	20220930	16.25	9600	-13.54	20230109	7440	11.56	20230327	11350	-26.87	20220818	7140	16.25	20220930	1.53	N	001540	500	65 억		530319	N	N	0	N	00	N
6	20230630	120120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8310	20	2	0.24	108634040	13108	45.44	8250	8330	8240	10770	5810	8290	8287.61	4.07	0	-642	8463	8376	8243	8156	8023	8420	8200	65	2480	500	5960	10	1	13042420	1084	15.77	0.68	12	0.10	527.00	12248.00	11350	20220818	-26.78	7140	20220930	16.39	9600	-13.44	20230109	7440	11.69	20230327	11350	-26.78	20220818	7140	16.39	20220930	1.53	N	001540	500	65 억		530319	N	N	0	N	00	N
7	20230630	110120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8270	-20	5	-0.24	60919040	7348	25.47	8250	8330	8240	10770	5810	8290	8290.56	4.07	0	-447	8463	8376	8243	8156	8023	8420	8200	65	2480	500	5960	10	1	13042420	1079	15.69	0.68	12	0.06	527.00	12248.00	11350	20220818	-27.14	7140	20220930	15.83	9600	-13.85	20230109	7440	11.16	20230327	11350	-27.14	20220818	7140	15.83	20220930	1.53	N	001540	500	65 억		530319	N	N	0	N	00	N
8	20230630	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8280	-10	5	-0.12	55593060	6704	23.24	8250	8330	8240	10770	5810	8290	8292.52	4.07	0	-542	8463	8376	8243	8156	8023	8420	8200	65	2480	500	5960	10	1	13042420	1080	15.71	0.68	12	0.05	527.00	12248.00	11350	20220818	-27.05	7140	20220930	15.97	9600	-13.75	20230109	7440	11.29	20230327	11350	-27.05	20220818	7140	15.97	20220930	1.53	N	001540	500	65 억		530319	N	N	0	N	00	N
9	20230630	090121	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	-40	5	-0.48	841500	102	0.35	8250	8250	8250	10770	5810	8290	8250.00	4.07	0	-6	8463	8376	8243	8156	8023	8420	8200	65	2480	500	5960	10	1	13042420	1076	15.65	0.67	12	0.00	527.00	12248.00	11350	20220818	-27.31	7140	20220930	15.55	9600	-14.06	20230109	7440	10.89	20230327	11350	-27.31	20220818	7140	15.55	20220930	1.53	N	001540	500	65 억		530319	N	N	0	N	00	N
10	20230629	160120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8290	30	2	0.36	237268310	28819	167.66	8220	8330	8110	10730	5790	8260	8232.82	4.07	0	-1097	8413	8336	8243	8166	8073	8375	8205	65	2470	500	5940	10	1	13042420	1081	15.73	0.68	12	0.22	527.00	12248.00	11350	20220818	-26.96	7140	20220930	16.11	9600	-13.65	20230109	7440	11.42	20230327	11350	-26.96	20220818	7140	16.11	20220930	1.56	N	001540	500	65 억		531424	N	N	0	N	00	N
11	20230629	150119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	-10	5	-0.12	232389240	28230	164.23	8220	8330	8110	10730	5790	8260	8232.00	4.07	0	-1072	8413	8336	8243	8166	8073	8375	8205	65	2470	500	5940	10	1	13042420	1076	15.65	0.67	12	0.22	527.00	12248.00	11350	20220818	-27.31	7140	20220930	15.55	9600	-14.06	20230109	7440	10.89	20230327	11350	-27.31	20220818	7140	15.55	20220930	1.56	N	001540	500	65 억		531424	N	N	0	N	00	N
12	20230629	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8190	-70	5	-0.85	222391310	27013	157.15	8220	8330	8110	10730	5790	8260	8232.75	4.07	0	-752	8413	8336	8243	8166	8073	8375	8205	65	2470	500	5940	10	1	13042420	1068	15.54	0.67	12	0.21	527.00	12248.00	11350	20220818	-27.84	7140	20220930	14.71	9600	-14.69	20230109	7440	10.08	20230327	11350	-27.84	20220818	7140	14.71	20220930	1.56	N	001540	500	65 억		531424	N	N	0	N	00	N
13	20230629	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8270	10	2	0.12	59750460	7248	42.17	8220	8330	8210	10730	5790	8260	8243.72	4.07	0	-1730	8413	8336	8243	8166	8073	8375	8205	65	2470	500	5940	10	1	13042420	1079	15.69	0.68	12	0.06	527.00	12248.00	11350	20220818	-27.14	7140	20220930	15.83	9600	-13.85	20230109	7440	11.16	20230327	11350	-27.14	20220818	7140	15.83	20220930	1.56	N	001540	500	65 억		531424	N	N	0	N	00	N
14	20230629	120120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	-10	5	-0.12	56851190	6897	40.12	8220	8330	8210	10730	5790	8260	8242.89	4.07	0	-1721	8413	8336	8243	8166	8073	8375	8205	65	2470	500	5940	10	1	13042420	1076	15.65	0.67	12	0.05	527.00	12248.00	11350	20220818	-27.31	7140	20220930	15.55	9600	-14.06	20230109	7440	10.89	20230327	11350	-27.31	20220818	7140	15.55	20220930	1.56	N	001540	500	65 억		531424	N	N	0	N	00	N
15	20230629	110120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8240	-20	5	-0.24	39795170	4828	28.09	8220	8330	8210	10730	5790	8260	8242.58	4.07	0	-1590	8413	8336	8243	8166	8073	8375	8205	65	2470	500	5940	10	1	13042420	1075	15.64	0.67	12	0.04	527.00	12248.00	11350	20220818	-27.40	7140	20220930	15.41	9600	-14.17	20230109	7440	10.75	20230327	11350	-27.40	20220818	7140	15.41	20220930	1.56	N	001540	500	65 억		531424	N	N	0	N	00	N
16	20230629	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8260	0	3	0.00	13206390	1605	9.34	8220	8260	8210	10730	5790	8260	8228.28	4.07	0	194	8413	8336	8243	8166	8073	8375	8205	65	2470	500	5940	10	1	13042420	1077	15.67	0.67	12	0.01	527.00	12248.00	11350	20220818	-27.22	7140	20220930	15.69	9600	-13.96	20230109	7440	11.02	20230327	11350	-27.22	20220818	7140	15.69	20220930	1.56	N	001540	500	65 억		531424	N	N	0	N	00	N
17	20230629	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8220	-40	5	-0.48	476760	58	0.34	8220	8220	8220	10730	5790	8260	8220.00	4.07	0	-40	8413	8336	8243	8166	8073	8375	8205	65	2470	500	5940	10	1	13042420	1072	15.60	0.67	12	0.00	527.00	12248.00	11350	20220818	-27.58	7140	20220930	15.13	9600	-14.38	20230109	7440	10.48	20230327	11350	-27.58	20220818	7140	15.13	20220930	1.56	N	001540	500	65 억		531424	N	N	0	N	00	N
18	20230628	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8260	110	2	1.35	142088820	17183	93.87	8150	8320	8150	10590	5710	8150	8269.15	4.07	0	975	8230	8190	8150	8110	8070	8210	8130	65	2440	500	5860	10	1	13042420	1077	15.67	0.67	12	0.13	527.00	12248.00	11350	20220818	-27.22	7140	20220930	15.69	9600	-13.96	20230109	7440	11.02	20230327	11350	-27.22	20220818	7140	15.69	20220930	1.53	N	001540	500	65 억		530495	N	N	0	N	00	N
19	20230628	150120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8280	130	2	1.60	129276240	15632	85.39	8150	8320	8150	10590	5710	8150	8269.97	4.07	0	1124	8230	8190	8150	8110	8070	8210	8130	65	2440	500	5860	10	1	13042420	1080	15.71	0.68	12	0.12	527.00	12248.00	11350	20220818	-27.05	7140	20220930	15.97	9600	-13.75	20230109	7440	11.29	20230327	11350	-27.05	20220818	7140	15.97	20220930	1.53	N	001540	500	65 억		530495	N	N	0	N	00	N
20	20230628	140119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	150	2	1.84	96414850	11668	63.74	8150	8320	8150	10590	5710	8150	8263.19	4.07	0	2279	8230	8190	8150	8110	8070	8210	8130	65	2440	500	5860	10	1	13042420	1083	15.75	0.68	12	0.09	527.00	12248.00	11350	20220818	-26.87	7140	20220930	16.25	9600	-13.54	20230109	7440	11.56	20230327	11350	-26.87	20220818	7140	16.25	20220930	1.53	N	001540	500	65 억		530495	N	N	0	N	00	N
21	20230628	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	150	2	1.84	85725540	10379	56.70	8150	8320	8150	10590	5710	8150	8259.52	4.07	0	2280	8230	8190	8150	8110	8070	8210	8130	65	2440	500	5860	10	1	13042420	1083	15.75	0.68	12	0.08	527.00	12248.00	11350	20220818	-26.87	7140	20220930	16.25	9600	-13.54	20230109	7440	11.56	20230327	11350	-26.87	20220818	7140	16.25	20220930	1.53	N	001540	500	65 억		530495	N	N	0	N	00	N
22	20230628	120115	57	100.00	KOSDAQ		제약	N	N	N	N		N	8260	110	2	1.35	57596610	6990	38.18	8150	8300	8150	10590	5710	8150	8239.86	4.07	0	2051	8230	8190	8150	8110	8070	8210	8130	65	2440	500	5860	10	1	13042420	1077	15.67	0.67	12	0.05	527.00	12248.00	11350	20220818	-27.22	7140	20220930	15.69	9600	-13.96	20230109	7440	11.02	20230327	11350	-27.22	20220818	7140	15.69	20220930	1.53	N	001540	500	65 억		530495	N	N	0	N	00	N
23	20230628	110120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	100	2	1.23	41692850	5066	27.67	8150	8290	8150	10590	5710	8150	8229.93	4.07	0	1919	8230	8190	8150	8110	8070	8210	8130	65	2440	500	5860	10	1	13042420	1076	15.65	0.67	12	0.04	527.00	12248.00	11350	20220818	-27.31	7140	20220930	15.55	9600	-14.06	20230109	7440	10.89	20230327	11350	-27.31	20220818	7140	15.55	20220930	1.53	N	001540	500	65 억		530495	N	N	0	N	00	N
24	20230628	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8280	130	2	1.60	38673540	4700	25.67	8150	8290	8150	10590	5710	8150	8228.41	4.07	0	1848	8230	8190	8150	8110	8070	8210	8130	65	2440	500	5860	10	1	13042420	1080	15.71	0.68	12	0.04	527.00	12248.00	11350	20220818	-27.05	7140	20220930	15.97	9600	-13.75	20230109	7440	11.29	20230327	11350	-27.05	20220818	7140	15.97	20220930	1.53	N	001540	500	65 억		530495	N	N	0	N	00	N
25	20230628	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	10	2	0.12	6886830	845	4.62	8150	8160	8150	10590	5710	8150	8150.09	4.07	0	0	8230	8190	8150	8110	8070	8210	8130	65	2440	500	5860	10	1	13042420	1064	15.48	0.67	12	0.01	527.00	12248.00	11350	20220818	-28.11	7140	20220930	14.29	9600	-15.00	20230109	7440	9.68	20230327	11350	-28.11	20220818	7140	14.29	20220930	1.53	N	001540	500	65 억		530495	N	N	0	N	00	N
26	20230627	160120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	50	2	0.62	148714090	18231	119.93	8140	8190	8110	10530	5670	8100	8157.28	4.02	0	5574	8246	8172	8076	8002	7906	8210	8040	65	2430	500	5830	10	1	13042420	1063	15.46	0.67	12	0.14	527.00	12248.00	11350	20220818	-28.19	7140	20220930	14.15	9600	-15.10	20230109	7440	9.54	20230327	11350	-28.19	20220818	7140	14.15	20220930	1.52	N	001540	500	65 억		524921	N	N	0	N	00	N
27	20230627	150120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8170	70	2	0.86	138281000	16952	111.52	8140	8190	8110	10530	5670	8100	8157.21	4.02	0	5319	8246	8172	8076	8002	7906	8210	8040	65	2430	500	5830	10	1	13042420	1066	15.50	0.67	12	0.13	527.00	12248.00	11350	20220818	-28.02	7140	20220930	14.43	9600	-14.90	20230109	7440	9.81	20230327	11350	-28.02	20220818	7140	14.43	20220930	1.52	N	001540	500	65 억		524921	N	N	0	N	00	N
28	20230627	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	50	2	0.62	117259740	14378	94.59	8140	8190	8110	10530	5670	8100	8155.50	4.02	0	4735	8246	8172	8076	8002	7906	8210	8040	65	2430	500	5830	10	1	13042420	1063	15.46	0.67	12	0.11	527.00	12248.00	11350	20220818	-28.19	7140	20220930	14.15	9600	-15.10	20230109	7440	9.54	20230327	11350	-28.19	20220818	7140	14.15	20220930	1.52	N	001540	500	65 억		524921	N	N	0	N	00	N
29	20230627	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	50	2	0.62	92265460	11312	74.42	8140	8190	8110	10530	5670	8100	8156.42	4.02	0	4385	8246	8172	8076	8002	7906	8210	8040	65	2430	500	5830	10	1	13042420	1063	15.46	0.67	12	0.09	527.00	12248.00	11350	20220818	-28.19	7140	20220930	14.15	9600	-15.10	20230109	7440	9.54	20230327	11350	-28.19	20220818	7140	14.15	20220930	1.52	N	001540	500	65 억		524921	N	N	0	N	00	N
30	20230627	120121	57	100.00	KOSDAQ		제약	N	N	N	N		N	8190	90	2	1.11	49267730	6043	39.75	8140	8190	8110	10530	5670	8100	8152.86	4.02	0	3304	8246	8172	8076	8002	7906	8210	8040	65	2430	500	5830	10	1	13042420	1068	15.54	0.67	12	0.05	527.00	12248.00	11350	20220818	-27.84	7140	20220930	14.71	9600	-14.69	20230109	7440	10.08	20230327	11350	-27.84	20220818	7140	14.71	20220930	1.52	N	001540	500	65 억		524921	N	N	0	N	00	N
31	20230627	110120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	60	2	0.74	41795530	5128	33.73	8140	8180	8110	10530	5670	8100	8150.45	4.02	0	3003	8246	8172	8076	8002	7906	8210	8040	65	2430	500	5830	10	1	13042420	1064	15.48	0.67	12	0.04	527.00	12248.00	11350	20220818	-28.11	7140	20220930	14.29	9600	-15.00	20230109	7440	9.68	20230327	11350	-28.11	20220818	7140	14.29	20220930	1.52	N	001540	500	65 억		524921	N	N	0	N	00	N
32	20230627	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	50	2	0.62	21690100	2663	17.52	8140	8180	8110	10530	5670	8100	8144.99	4.02	0	1812	8246	8172	8076	8002	7906	8210	8040	65	2430	500	5830	10	1	13042420	1063	15.46	0.67	12	0.02	527.00	12248.00	11350	20220818	-28.19	7140	20220930	14.15	9600	-15.10	20230109	7440	9.54	20230327	11350	-28.19	20220818	7140	14.15	20220930	1.52	N	001540	500	65 억		524921	N	N	0	N	00	N
33	20230627	090120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	50	2	0.62	1963140	241	1.59	8140	8150	8140	10530	5670	8100	8145.81	4.02	0	131	8246	8172	8076	8002	7906	8210	8040	65	2430	500	5830	10	1	13042420	1063	15.46	0.67	12	0.00	527.00	12248.00	11350	20220818	-28.19	7140	20220930	14.15	9600	-15.10	20230109	7440	9.54	20230327	11350	-28.19	20220818	7140	14.15	20220930	1.52	N	001540	500	65 억		524921	N	N	0	N	00	N
34	20230626	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	30	2	0.37	122624840	15201	187.14	8020	8150	7980	10490	5650	8070	8066.70	4.02	0	865	8163	8116	8063	8016	7963	8120	8020	65	2420	500	5810	10	1	13042420	1056	15.37	0.66	12	0.12	527.00	12248.00	11350	20220818	-28.63	7140	20220930	13.45	9600	-15.62	20230109	7440	8.87	20230327	11350	-28.63	20220818	7140	13.45	20220930	1.51	N	001540	500	65 억		524056	N	N	0	N	00	N
35	20230626	150120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	40	2	0.50	111751440	13859	170.61	8020	8150	7980	10490	5650	8070	8063.46	4.02	0	766	8163	8116	8063	8016	7963	8120	8020	65	2420	500	5810	10	1	13042420	1058	15.39	0.66	12	0.11	527.00	12248.00	11350	20220818	-28.55	7140	20220930	13.59	9600	-15.52	20230109	7440	9.01	20230327	11350	-28.55	20220818	7140	13.59	20220930	1.51	N	001540	500	65 억		524056	N	N	0	N	00	N
36	20230626	140119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	60	2	0.74	98505770	12227	150.52	8020	8140	7980	10490	5650	8070	8056.41	4.02	0	637	8163	8116	8063	8016	7963	8120	8020	65	2420	500	5810	10	1	13042420	1060	15.43	0.66	12	0.09	527.00	12248.00	11350	20220818	-28.37	7140	20220930	13.87	9600	-15.31	20230109	7440	9.27	20230327	11350	-28.37	20220818	7140	13.87	20220930	1.51	N	001540	500	65 억		524056	N	N	0	N	00	N
37	20230626	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	50	2	0.62	92757330	11519	141.81	8020	8130	7980	10490	5650	8070	8052.55	4.02	0	449	8163	8116	8063	8016	7963	8120	8020	65	2420	500	5810	10	1	13042420	1059	15.41	0.66	12	0.09	527.00	12248.00	11350	20220818	-28.46	7140	20220930	13.73	9600	-15.42	20230109	7440	9.14	20230327	11350	-28.46	20220818	7140	13.73	20220930	1.51	N	001540	500	65 억		524056	N	N	0	N	00	N
38	20230626	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	30	2	0.37	82567490	10262	126.33	8020	8130	7980	10490	5650	8070	8045.95	4.02	0	-191	8163	8116	8063	8016	7963	8120	8020	65	2420	500	5810	10	1	13042420	1056	15.37	0.66	12	0.08	527.00	12248.00	11350	20220818	-28.63	7140	20220930	13.45	9600	-15.62	20230109	7440	8.87	20230327	11350	-28.63	20220818	7140	13.45	20220930	1.51	N	001540	500	65 억		524056	N	N	0	N	00	N
39	20230626	110119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	50	2	0.62	51408890	6379	78.53	8020	8130	7980	10490	5650	8070	8059.08	4.02	0	-544	8163	8116	8063	8016	7963	8120	8020	65	2420	500	5810	10	1	13042420	1059	15.41	0.66	12	0.05	527.00	12248.00	11350	20220818	-28.46	7140	20220930	13.73	9600	-15.42	20230109	7440	9.14	20230327	11350	-28.46	20220818	7140	13.73	20220930	1.51	N	001540	500	65 억		524056	N	N	0	N	00	N
40	20230626	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	-30	5	-0.37	20492660	2558	31.49	8020	8060	7980	10490	5650	8070	8011.20	4.02	0	-1130	8163	8116	8063	8016	7963	8120	8020	65	2420	500	5810	10	1	13042420	1049	15.26	0.66	12	0.02	527.00	12248.00	11350	20220818	-29.16	7140	20220930	12.61	9600	-16.25	20230109	7440	8.06	20230327	11350	-29.16	20220818	7140	12.61	20220930	1.51	N	001540	500	65 억		524056	N	N	0	N	00	N
41	20230626	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	-50	5	-0.62	88220	11	0.14	8020	8020	8020	10490	5650	8070	8020.00	4.02	0	-1	8163	8116	8063	8016	7963	8120	8020	65	2420	500	5810	10	1	13042420	1046	15.22	0.65	12	0.00	527.00	12248.00	11350	20220818	-29.34	7140	20220930	12.32	9600	-16.46	20230109	7440	7.80	20230327	11350	-29.34	20220818	7140	12.32	20220930	1.51	N	001540	500	65 억		524056	N	N	0	N	00	N
42	20230623	150119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	0	3	0.00	42893240	5320	34.32	8070	8110	8010	10490	5650	8070	8062.64	4.03	0	-1199	8203	8136	8073	8006	7943	8105	7975	65	2420	500	5810	10	1	13042420	1053	15.31	0.66	12	0.04	527.00	12248.00	11350	20220818	-28.90	7140	20220930	13.03	9600	-15.94	20230109	7440	8.47	20230327	11350	-28.90	20220818	7140	13.03	20220930	1.50	N	001540	500	65 억		525300	N	N	0	N	00	N
43	20230623	140115	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	0	3	0.00	33424770	4146	26.74	8070	8110	8010	10490	5650	8070	8061.93	4.03	0	-786	8203	8136	8073	8006	7943	8105	7975	65	2420	500	5810	10	1	13042420	1053	15.31	0.66	12	0.03	527.00	12248.00	11350	20220818	-28.90	7140	20220930	13.03	9600	-15.94	20230109	7440	8.47	20230327	11350	-28.90	20220818	7140	13.03	20220930	1.50	N	001540	500	65 억		525300	N	N	0	N	00	N
44	20230622	160912	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8070	-110	5	-1.34	125014490	15503	183.03	8110	8140	8010	10630	5730	8180	8063.89	4.06	0	-3885	8266	8222	8136	8092	8006	8245	8115	65	2450	500	5880	10	1	13042420	1053	15.31	0.66	12	0.12	527.00	12248.00	11350	20220818	-28.90	7140	20220930	13.03	9600	-15.94	20230109	7440	8.47	20230327	11350	-28.90	20220818	7140	13.03	20220930	1.43	N	001540	500	65 억		529184	N	N	0	N	00	N
45	20230622	150320	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8090	-90	5	-1.10	119261190	14791	174.63	8110	8140	8010	10630	5730	8180	8063.09	4.06	0	-3755	8266	8222	8136	8092	8006	8245	8115	65	2450	500	5880	10	1	13042420	1055	15.35	0.66	12	0.11	527.00	12248.00	11350	20220818	-28.72	7140	20220930	13.31	9600	-15.73	20230109	7440	8.74	20230327	11350	-28.72	20220818	7140	13.31	20220930	1.43	N	001540	500	65 억		529184	N	N	0	N	00	N
46	20230622	140350	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8100	-80	5	-0.98	53593060	6617	78.12	8110	8140	8030	10630	5730	8180	8099.30	4.06	0	-3411	8266	8222	8136	8092	8006	8245	8115	65	2450	500	5880	10	1	13042420	1056	15.37	0.66	12	0.05	527.00	12248.00	11350	20220818	-28.63	7140	20220930	13.45	9600	-15.62	20230109	7440	8.87	20230327	11350	-28.63	20220818	7140	13.45	20220930	1.43	N	001540	500	65 억		529184	N	N	0	N	00	N
47	20230622	130243	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8120	-60	5	-0.73	50003710	6175	72.90	8110	8140	8030	10630	5730	8180	8097.77	4.06	0	-3038	8266	8222	8136	8092	8006	8245	8115	65	2450	500	5880	10	1	13042420	1059	15.41	0.66	12	0.05	527.00	12248.00	11350	20220818	-28.46	7140	20220930	13.73	9600	-15.42	20230109	7440	9.14	20230327	11350	-28.46	20220818	7140	13.73	20220930	1.43	N	001540	500	65 억		529184	N	N	0	N	00	N
48	20230622	120327	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8090	-90	5	-1.10	39692650	4902	57.87	8110	8140	8030	10630	5730	8180	8097.24	4.06	0	-2446	8266	8222	8136	8092	8006	8245	8115	65	2450	500	5880	10	1	13042420	1055	15.35	0.66	12	0.04	527.00	12248.00	11350	20220818	-28.72	7140	20220930	13.31	9600	-15.73	20230109	7440	8.74	20230327	11350	-28.72	20220818	7140	13.31	20220930	1.43	N	001540	500	65 억		529184	N	N	0	N	00	N
49	20230622	110828	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8110	-70	5	-0.86	36538620	4513	53.28	8110	8140	8030	10630	5730	8180	8096.30	4.06	0	-2143	8266	8222	8136	8092	8006	8245	8115	65	2450	500	5880	10	1	13042420	1058	15.39	0.66	12	0.03	527.00	12248.00	11350	20220818	-28.55	7140	20220930	13.59	9600	-15.52	20230109	7440	9.01	20230327	11350	-28.55	20220818	7140	13.59	20220930	1.43	N	001540	500	65 억		529184	N	N	0	N	00	N
50	20230622	100151	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8070	-110	5	-1.34	32654410	4033	47.62	8110	8140	8030	10630	5730	8180	8096.80	4.06	0	-2056	8266	8222	8136	8092	8006	8245	8115	65	2450	500	5880	10	1	13042420	1053	15.31	0.66	12	0.03	527.00	12248.00	11350	20220818	-28.90	7140	20220930	13.03	9600	-15.94	20230109	7440	8.47	20230327	11350	-28.90	20220818	7140	13.03	20220930	1.43	N	001540	500	65 억		529184	N	N	0	N	00	N
51	20230622	090826	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8050	-130	5	-1.59	5663320	704	8.31	8110	8110	8030	10630	5730	8180	8044.49	4.06	0	-278	8266	8222	8136	8092	8006	8245	8115	65	2450	500	5880	10	1	13042420	1050	15.28	0.66	12	0.01	527.00	12248.00	11350	20220818	-29.07	7140	20220930	12.75	9600	-16.15	20230109	7440	8.20	20230327	11350	-29.07	20220818	7140	12.75	20220930	1.43	N	001540	500	65 억		529184	N	N	0	N	00	N
52	20230621	160108	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8180	-20	5	-0.24	68519100	8465	45.39	8160	8180	8050	10660	5740	8200	8094.38	4.07	0	-2267	8420	8310	8150	8040	7880	8365	8095	65	2460	500	5900	10	1	13042420	1067	15.52	0.67	12	0.06	527.00	12248.00	11350	20220818	-27.93	7140	20220930	14.57	9600	-14.79	20230109	7440	9.95	20230327	11350	-27.93	20220818	7140	14.57	20220930	1.43	N	001540	500	65 억		531405	N	N	0	N	00	N
53	20230621	150256	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8070	-130	5	-1.59	56738020	7022	37.65	8160	8160	8050	10660	5740	8200	8080.04	4.07	0	-1930	8420	8310	8150	8040	7880	8365	8095	65	2460	500	5900	10	1	13042420	1053	15.31	0.66	12	0.05	527.00	12248.00	11350	20220818	-28.90	7140	20220930	13.03	9600	-15.94	20230109	7440	8.47	20230327	11350	-28.90	20220818	7140	13.03	20220930	1.43	N	001540	500	65 억		531405	N	N	0	N	00	N
54	20230621	140109	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8070	-130	5	-1.59	54210760	6709	35.97	8160	8160	8050	10660	5740	8200	8080.30	4.07	0	-1811	8420	8310	8150	8040	7880	8365	8095	65	2460	500	5900	10	1	13042420	1053	15.31	0.66	12	0.05	527.00	12248.00	11350	20220818	-28.90	7140	20220930	13.03	9600	-15.94	20230109	7440	8.47	20230327	11350	-28.90	20220818	7140	13.03	20220930	1.43	N	001540	500	65 억		531405	N	N	0	N	00	N
55	20230621	130426	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8090	-110	5	-1.34	47331200	5857	31.40	8160	8160	8050	10660	5740	8200	8081.13	4.07	0	-1530	8420	8310	8150	8040	7880	8365	8095	65	2460	500	5900	10	1	13042420	1055	15.35	0.66	12	0.04	527.00	12248.00	11350	20220818	-28.72	7140	20220930	13.31	9600	-15.73	20230109	7440	8.74	20230327	11350	-28.72	20220818	7140	13.31	20220930	1.43	N	001540	500	65 억		531405	N	N	0	N	00	N
56	20230621	120459	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8080	-120	5	-1.46	32244480	3986	21.37	8160	8160	8080	10660	5740	8200	8089.43	4.07	0	-1214	8420	8310	8150	8040	7880	8365	8095	65	2460	500	5900	10	1	13042420	1054	15.33	0.66	12	0.03	527.00	12248.00	11350	20220818	-28.81	7140	20220930	13.17	9600	-15.83	20230109	7440	8.60	20230327	11350	-28.81	20220818	7140	13.17	20220930	1.43	N	001540	500	65 억		531405	N	N	0	N	00	N
57	20230621	110933	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8120	-80	5	-0.98	12920860	1595	8.55	8160	8160	8080	10660	5740	8200	8100.85	4.07	0	-799	8420	8310	8150	8040	7880	8365	8095	65	2460	500	5900	10	1	13042420	1059	15.41	0.66	12	0.01	527.00	12248.00	11350	20220818	-28.46	7140	20220930	13.73	9600	-15.42	20230109	7440	9.14	20230327	11350	-28.46	20220818	7140	13.73	20220930	1.43	N	001540	500	65 억		531405	N	N	0	N	00	N
58	20230621	100402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8100	-100	5	-1.22	7428280	916	4.91	8160	8160	8090	10660	5740	8200	8109.48	4.07	0	-288	8420	8310	8150	8040	7880	8365	8095	65	2460	500	5900	10	1	13042420	1056	15.37	0.66	12	0.01	527.00	12248.00	11350	20220818	-28.63	7140	20220930	13.45	9600	-15.62	20230109	7440	8.87	20230327	11350	-28.63	20220818	7140	13.45	20220930	1.43	N	001540	500	65 억		531405	N	N	0	N	00	N
59	20230621	090647	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8120	-80	5	-0.98	89640	11	0.06	8160	8160	8120	10660	5740	8200	8149.09	4.07	0	-8	8420	8310	8150	8040	7880	8365	8095	65	2460	500	5900	10	1	13042420	1059	15.41	0.66	12	0.00	527.00	12248.00	11350	20220818	-28.46	7140	20220930	13.73	9600	-15.42	20230109	7440	9.14	20230327	11350	-28.46	20220818	7140	13.73	20220930	1.43	N	001540	500	65 억		531405	N	N	0	N	00	N
60	20230620	160748	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8200	140	2	1.74	151913650	18651	360.61	8060	8260	7990	10470	5650	8060	8145.06	4.12	0	-5241	8233	8146	8083	7996	7933	8115	7965	65	2410	500	5800	10	1	13042420	1069	15.56	0.67	12	0.14	527.00	12248.00	11350	20220818	-27.75	7140	20220930	14.85	9600	-14.58	20230109	7440	10.22	20230327	11350	-27.75	20220818	7140	14.85	20220930	1.47	N	001540	500	65 억		536865	N	N	0	N	00	N
61	20230620	150646	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8140	80	2	0.99	139655700	17149	331.57	8060	8260	7990	10470	5650	8060	8143.66	4.12	0	-4998	8233	8146	8083	7996	7933	8115	7965	65	2410	500	5800	10	1	13042420	1062	15.45	0.66	12	0.13	527.00	12248.00	11350	20220818	-28.28	7140	20220930	14.01	9600	-15.21	20230109	7440	9.41	20230327	11350	-28.28	20220818	7140	14.01	20220930	1.47	N	001540	500	65 억		536865	N	N	0	N	00	N
62	20230620	140408	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8140	80	2	0.99	116657890	14321	276.89	8060	8260	7990	10470	5650	8060	8145.93	4.12	0	-3245	8233	8146	8083	7996	7933	8115	7965	65	2410	500	5800	10	1	13042420	1062	15.45	0.66	12	0.11	527.00	12248.00	11350	20220818	-28.28	7140	20220930	14.01	9600	-15.21	20230109	7440	9.41	20230327	11350	-28.28	20220818	7140	14.01	20220930	1.47	N	001540	500	65 억		536865	N	N	0	N	00	N
63	20230620	130628	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8160	100	2	1.24	99978610	12281	237.45	8060	8260	7990	10470	5650	8060	8140.92	4.12	0	-3329	8233	8146	8083	7996	7933	8115	7965	65	2410	500	5800	10	1	13042420	1064	15.48	0.67	12	0.09	527.00	12248.00	11350	20220818	-28.11	7140	20220930	14.29	9600	-15.00	20230109	7440	9.68	20230327	11350	-28.11	20220818	7140	14.29	20220930	1.47	N	001540	500	65 억		536865	N	N	0	N	00	N
64	20230620	120613	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8140	80	2	0.99	95995320	11792	228.00	8060	8260	7990	10470	5650	8060	8140.72	4.12	0	-3299	8233	8146	8083	7996	7933	8115	7965	65	2410	500	5800	10	1	13042420	1062	15.45	0.66	12	0.09	527.00	12248.00	11350	20220818	-28.28	7140	20220930	14.01	9600	-15.21	20230109	7440	9.41	20230327	11350	-28.28	20220818	7140	14.01	20220930	1.47	N	001540	500	65 억		536865	N	N	0	N	00	N
65	20230620	110757	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8190	130	2	1.61	75019320	9220	178.27	8060	8260	7990	10470	5650	8060	8136.59	4.12	0	-2124	8233	8146	8083	7996	7933	8115	7965	65	2410	500	5800	10	1	13042420	1068	15.54	0.67	12	0.07	527.00	12248.00	11350	20220818	-27.84	7140	20220930	14.71	9600	-14.69	20230109	7440	10.08	20230327	11350	-27.84	20220818	7140	14.71	20220930	1.47	N	001540	500	65 억		536865	N	N	0	N	00	N
66	20230620	100420	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8020	-40	5	-0.50	14778960	1843	35.63	8060	8060	7990	10470	5650	8060	8018.97	4.12	0	103	8233	8146	8083	7996	7933	8115	7965	65	2410	500	5800	10	1	13042420	1046	15.22	0.65	12	0.01	527.00	12248.00	11350	20220818	-29.34	7140	20220930	12.32	9600	-16.46	20230109	7440	7.80	20230327	11350	-29.34	20220818	7140	12.32	20220930	1.47	N	001540	500	65 억		536865	N	N	0	N	00	N
67	20230620	090453	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8040	-20	5	-0.25	225640	28	0.54	8060	8060	8040	10470	5650	8060	8058.57	4.12	0	-2	8233	8146	8083	7996	7933	8115	7965	65	2410	500	5800	10	1	13042420	1049	15.26	0.66	12	0.00	527.00	12248.00	11350	20220818	-29.16	7140	20220930	12.61	9600	-16.25	20230109	7440	8.06	20230327	11350	-29.16	20220818	7140	12.61	20220930	1.47	N	001540	500	65 억		536865	N	N	0	N	00	N
68	20230619	161024	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8060	-40	5	-0.49	41679350	5171	26.55	8170	8170	8020	10530	5670	8100	8060.21	4.12	0	-1101	8173	8136	8063	8026	7953	8155	8045	65	2430	500	5830	10	1	13042420	1051	15.29	0.66	12	0.04	527.00	12248.00	11350	20220818	-28.99	7140	20220930	12.89	9600	-16.04	20230109	7440	8.33	20230327	11350	-28.99	20220818	7140	12.89	20220930	1.42	N	001540	500	65 억		537966	N	N	0	N	00	N
69	20230619	150105	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8050	-50	5	-0.62	36924670	4581	23.52	8170	8170	8020	10530	5670	8100	8060.40	4.12	0	-1063	8173	8136	8063	8026	7953	8155	8045	65	2430	500	5830	10	1	13042420	1050	15.28	0.66	12	0.04	527.00	12248.00	11350	20220818	-29.07	7140	20220930	12.75	9600	-16.15	20230109	7440	8.20	20230327	11350	-29.07	20220818	7140	12.75	20220930	1.42	N	001540	500	65 억		537966	N	N	0	N	00	N
70	20230619	140259	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8040	-60	5	-0.74	27711750	3434	17.63	8170	8170	8020	10530	5670	8100	8069.82	4.12	0	-1013	8173	8136	8063	8026	7953	8155	8045	65	2430	500	5830	10	1	13042420	1049	15.26	0.66	12	0.03	527.00	12248.00	11350	20220818	-29.16	7140	20220930	12.61	9600	-16.25	20230109	7440	8.06	20230327	11350	-29.16	20220818	7140	12.61	20220930	1.42	N	001540	500	65 억		537966	N	N	0	N	00	N
71	20230619	130241	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8030	-70	5	-0.86	25293770	3133	16.09	8170	8170	8020	10530	5670	8100	8073.34	4.12	0	-884	8173	8136	8063	8026	7953	8155	8045	65	2430	500	5830	10	1	13042420	1047	15.24	0.66	12	0.02	527.00	12248.00	11350	20220818	-29.25	7140	20220930	12.46	9600	-16.35	20230109	7440	7.93	20230327	11350	-29.25	20220818	7140	12.46	20220930	1.42	N	001540	500	65 억		537966	N	N	0	N	00	N
72	20230619	120422	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8060	-40	5	-0.49	23476160	2907	14.93	8170	8170	8020	10530	5670	8100	8075.73	4.12	0	-884	8173	8136	8063	8026	7953	8155	8045	65	2430	500	5830	10	1	13042420	1051	15.29	0.66	12	0.02	527.00	12248.00	11350	20220818	-28.99	7140	20220930	12.89	9600	-16.04	20230109	7440	8.33	20230327	11350	-28.99	20220818	7140	12.89	20220930	1.42	N	001540	500	65 억		537966	N	N	0	N	00	N
73	20230619	110613	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8060	-40	5	-0.49	19798700	2450	12.58	8170	8170	8020	10530	5670	8100	8081.10	4.12	0	-884	8173	8136	8063	8026	7953	8155	8045	65	2430	500	5830	10	1	13042420	1051	15.29	0.66	12	0.02	527.00	12248.00	11350	20220818	-28.99	7140	20220930	12.89	9600	-16.04	20230109	7440	8.33	20230327	11350	-28.99	20220818	7140	12.89	20220930	1.42	N	001540	500	65 억		537966	N	N	0	N	00	N
74	20230619	101015	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8080	-20	5	-0.25	14813050	1831	9.40	8170	8170	8020	10530	5670	8100	8090.14	4.12	0	-736	8173	8136	8063	8026	7953	8155	8045	65	2430	500	5830	10	1	13042420	1054	15.33	0.66	12	0.01	527.00	12248.00	11350	20220818	-28.81	7140	20220930	13.17	9600	-15.83	20230109	7440	8.60	20230327	11350	-28.81	20220818	7140	13.17	20220930	1.42	N	001540	500	65 억		537966	N	N	0	N	00	N
75	20230619	090304	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8170	70	2	0.86	3349650	410	2.11	8170	8170	8120	10530	5670	8100	8169.88	4.12	0	-1	8173	8136	8063	8026	7953	8155	8045	65	2430	500	5830	10	1	13042420	1066	15.50	0.67	12	0.00	527.00	12248.00	11350	20220818	-28.02	7140	20220930	14.43	9600	-14.90	20230109	7440	9.81	20230327	11350	-28.02	20220818	7140	14.43	20220930	1.42	N	001540	500	65 억		537966	N	N	0	N	00	N
76	20230616	161027	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8100	100	2	1.25	156832340	19477	86.02	8000	8100	7990	10400	5600	8000	8052.13	4.14	0	-2451	8193	8096	7983	7886	7773	8145	7935	65	2400	500	5760	10	1	13042420	1056	15.37	0.66	12	0.15	527.00	12248.00	11350	20220818	-28.63	7140	20220930	13.45	9600	-15.62	20230109	7440	8.87	20230327	11350	-28.63	20220818	7140	13.45	20220930	1.40	N	001540	500	65 억		539526	N	N	0	N	00	N
77	20230616	150627	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8090	90	2	1.12	154669640	19210	84.84	8000	8100	7990	10400	5600	8000	8051.52	4.14	0	-2404	8193	8096	7983	7886	7773	8145	7935	65	2400	500	5760	10	1	13042420	1055	15.35	0.66	12	0.15	527.00	12248.00	11350	20220818	-28.72	7140	20220930	13.31	9600	-15.73	20230109	7440	8.74	20230327	11350	-28.72	20220818	7140	13.31	20220930	1.40	N	001540	500	65 억		539526	N	N	0	N	00	N
78	20230616	140452	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8050	50	2	0.62	151133290	18771	82.90	8000	8100	7990	10400	5600	8000	8051.42	4.14	0	-2398	8193	8096	7983	7886	7773	8145	7935	65	2400	500	5760	10	1	13042420	1050	15.28	0.66	12	0.14	527.00	12248.00	11350	20220818	-29.07	7140	20220930	12.75	9600	-16.15	20230109	7440	8.20	20230327	11350	-29.07	20220818	7140	12.75	20220930	1.40	N	001540	500	65 억		539526	N	N	0	N	00	N
79	20230616	130231	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8070	70	2	0.88	97699970	12168	53.74	8000	8080	7990	10400	5600	8000	8029.25	4.14	0	-1700	8193	8096	7983	7886	7773	8145	7935	65	2400	500	5760	10	1	13042420	1053	15.31	0.66	12	0.09	527.00	12248.00	11350	20220818	-28.90	7140	20220930	13.03	9600	-15.94	20230109	7440	8.47	20230327	11350	-28.90	20220818	7140	13.03	20220930	1.40	N	001540	500	65 억		539526	N	N	0	N	00	N
80	20230616	120236	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8030	30	2	0.38	60271740	7522	33.22	8000	8040	7990	10400	5600	8000	8012.73	4.14	0	-1115	8193	8096	7983	7886	7773	8145	7935	65	2400	500	5760	10	1	13042420	1047	15.24	0.66	12	0.06	527.00	12248.00	11350	20220818	-29.25	7140	20220930	12.46	9600	-16.35	20230109	7440	7.93	20230327	11350	-29.25	20220818	7140	12.46	20220930	1.40	N	001540	500	65 억		539526	N	N	0	N	00	N
81	20230616	110832	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8000	0	3	0.00	49120390	6130	27.07	8000	8040	7990	10400	5600	8000	8013.11	4.14	0	-877	8193	8096	7983	7886	7773	8145	7935	65	2400	500	5760	10	1	13042420	1043	15.18	0.65	12	0.05	527.00	12248.00	11350	20220818	-29.52	7140	20220930	12.04	9600	-16.67	20230109	7440	7.53	20230327	11350	-29.52	20220818	7140	12.04	20220930	1.40	N	001540	500	65 억		539526	N	N	0	N	00	N
82	20230616	100957	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8010	10	2	0.12	22072240	2752	12.15	8000	8040	8000	10400	5600	8000	8020.44	4.14	0	-356	8193	8096	7983	7886	7773	8145	7935	65	2400	500	5760	10	1	13042420	1045	15.20	0.65	12	0.02	527.00	12248.00	11350	20220818	-29.43	7140	20220930	12.18	9600	-16.56	20230109	7440	7.66	20230327	11350	-29.43	20220818	7140	12.18	20220930	1.40	N	001540	500	65 억		539526	N	N	0	N	00	N
83	20230616	091027	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8030	30	2	0.38	3944120	492	2.17	8000	8040	8000	10400	5600	8000	8016.50	4.14	0	-52	8193	8096	7983	7886	7773	8145	7935	65	2400	500	5760	10	1	13042420	1047	15.24	0.66	12	0.00	527.00	12248.00	11350	20220818	-29.25	7140	20220930	12.46	9600	-16.35	20230109	7440	7.93	20230327	11350	-29.25	20220818	7140	12.46	20220930	1.40	N	001540	500	65 억		539526	N	N	0	N	00	N
84	20230615	150314	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8020	-10	5	-0.12	164543370	20681	67.38	7990	8080	7870	10430	5630	8030	7956.26	4.18	0	-4650	8243	8136	8043	7936	7843	8090	7890	65	2400	500	5780	10	1	13042420	1046	15.22	0.65	12	0.16	527.00	12248.00	11350	20220818	-29.34	7140	20220930	12.32	9600	-16.46	20230109	7440	7.80	20230327	11350	-29.34	20220818	7140	12.32	20220930	1.40	N	001540	500	65 억		544855	N	N	0	N	00	N
85	20230615	140539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7940	-90	5	-1.12	143825950	18092	58.95	7990	8080	7870	10430	5630	8030	7949.70	4.18	0	-3707	8243	8136	8043	7936	7843	8090	7890	65	2400	500	5780	10	1	13042420	1036	15.07	0.65	12	0.14	527.00	12248.00	11350	20220818	-30.04	7140	20220930	11.20	9600	-17.29	20230109	7440	6.72	20230327	11350	-30.04	20220818	7140	11.20	20220930	1.40	N	001540	500	65 억		544855	N	N	0	N	00	N
86	20230615	130141	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7950	-80	5	-1.00	79568880	9982	32.52	7990	8080	7910	10430	5630	8030	7971.24	4.18	0	-2045	8243	8136	8043	7936	7843	8090	7890	65	2400	500	5780	10	1	13042420	1037	15.09	0.65	12	0.08	527.00	12248.00	11350	20220818	-29.96	7140	20220930	11.34	9600	-17.19	20230109	7440	6.85	20230327	11350	-29.96	20220818	7140	11.34	20220930	1.40	N	001540	500	65 억		544855	N	N	0	N	00	N
87	20230615	120841	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7930	-100	5	-1.25	72055070	9037	29.44	7990	8080	7910	10430	5630	8030	7973.34	4.18	0	-2004	8243	8136	8043	7936	7843	8090	7890	65	2400	500	5780	10	1	13042420	1034	15.05	0.65	12	0.07	527.00	12248.00	11350	20220818	-30.13	7140	20220930	11.06	9600	-17.40	20230109	7440	6.59	20230327	11350	-30.13	20220818	7140	11.06	20220930	1.40	N	001540	500	65 억		544855	N	N	0	N	00	N
88	20230615	110719	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7940	-90	5	-1.12	48540710	6070	19.78	7990	8080	7940	10430	5630	8030	7996.82	4.18	0	-2486	8243	8136	8043	7936	7843	8090	7890	65	2400	500	5780	10	1	13042420	1036	15.07	0.65	12	0.05	527.00	12248.00	11350	20220818	-30.04	7140	20220930	11.20	9600	-17.29	20230109	7440	6.72	20230327	11350	-30.04	20220818	7140	11.20	20220930	1.40	N	001540	500	65 억		544855	N	N	0	N	00	N
89	20230611	184459	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8250	70	2	0.86	119458960	14499	47.98	8180	8300	8170	10630	5730	8180	8239.07	4.28	3647	3646	8373	8276	8193	8096	8013	8235	8055	65	2450	500	5880	10	1	13042420	1076	15.65	0.67	12	0.11	527.00	12248.00	11350	20220818	-27.31	7140	20220930	15.55	9600	-14.06	20230109	7440	10.89	20230327	11350	-27.31	20220818	7140	15.55	20220930	1.40	N	001540	500	65 억		558507	N	N	0	N	00	N