KissMeData/036480/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	160410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10870	230	2	2.16	283284810	26497	31.67	10600	10870	10460	13830	7450	10640	10690.93	3.94	0	12984	11173	10906	10753	10486	10333	10830	10410	19	3190	500	7020	10	1	3800000	413	24.26	1.06	12	0.70	448.00	10220.00	19450	20230515	-44.11	9680	20230427	12.29	19450	-44.11	20230515	9680	12.29	20230427	19450	-44.11	20230515	9680	12.29	20230427	1.00	N	036480	500	19 억		149886	N	N	0	N	00	N
3	20230630	150413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10850	210	2	1.97	258873540	24248	28.98	10600	10870	10460	13830	7450	10640	10676.08	3.94	0	12917	11173	10906	10753	10486	10333	10830	10410	19	3190	500	7020	10	1	3800000	412	24.22	1.06	12	0.64	448.00	10220.00	19450	20230515	-44.22	9680	20230427	12.09	19450	-44.22	20230515	9680	12.09	20230427	19450	-44.22	20230515	9680	12.09	20230427	1.00	N	036480	500	19 억		149886	N	N	0	N	00	N
4	20230630	140412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10760	120	2	1.13	234261200	21976	26.26	10600	10810	10460	13830	7450	10640	10659.87	3.94	0	12488	11173	10906	10753	10486	10333	10830	10410	19	3190	500	7020	10	1	3800000	409	24.02	1.05	12	0.58	448.00	10220.00	19450	20230515	-44.68	9680	20230427	11.16	19450	-44.68	20230515	9680	11.16	20230427	19450	-44.68	20230515	9680	11.16	20230427	1.00	N	036480	500	19 억		149886	N	N	0	N	00	N
5	20230630	130414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10730	90	2	0.85	186202450	17508	20.92	10600	10750	10460	13830	7450	10640	10635.28	3.94	0	10447	11173	10906	10753	10486	10333	10830	10410	19	3190	500	7020	10	1	3800000	408	23.95	1.05	12	0.46	448.00	10220.00	19450	20230515	-44.83	9680	20230427	10.85	19450	-44.83	20230515	9680	10.85	20230427	19450	-44.83	20230515	9680	10.85	20230427	1.00	N	036480	500	19 억		149886	N	N	0	N	00	N
6	20230630	120410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10700	60	2	0.56	151303000	14245	17.02	10600	10750	10460	13830	7450	10640	10621.48	3.94	0	7381	11173	10906	10753	10486	10333	10830	10410	19	3190	500	7020	10	1	3800000	407	23.88	1.05	12	0.37	448.00	10220.00	19450	20230515	-44.99	9680	20230427	10.54	19450	-44.99	20230515	9680	10.54	20230427	19450	-44.99	20230515	9680	10.54	20230427	1.00	N	036480	500	19 억		149886	N	N	0	N	00	N
7	20230630	110412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10710	70	2	0.66	138934080	13091	15.65	10600	10710	10460	13830	7450	10640	10612.95	3.94	0	6760	11173	10906	10753	10486	10333	10830	10410	19	3190	500	7020	10	1	3800000	407	23.91	1.05	12	0.34	448.00	10220.00	19450	20230515	-44.94	9680	20230427	10.64	19450	-44.94	20230515	9680	10.64	20230427	19450	-44.94	20230515	9680	10.64	20230427	1.00	N	036480	500	19 억		149886	N	N	0	N	00	N
8	20230630	100412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10630	-10	5	-0.09	97775180	9232	11.03	10600	10700	10460	13830	7450	10640	10590.90	3.94	0	3931	11173	10906	10753	10486	10333	10830	10410	19	3190	500	7020	10	1	3800000	404	23.73	1.04	12	0.24	448.00	10220.00	19450	20230515	-45.35	9680	20230427	9.81	19450	-45.35	20230515	9680	9.81	20230427	19450	-45.35	20230515	9680	9.81	20230427	1.00	N	036480	500	19 억		149886	N	N	0	N	00	N
9	20230630	090413	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10630	-10	5	-0.09	11714830	1101	1.32	10600	10690	10600	13830	7450	10640	10640.17	3.94	0	898	11173	10906	10753	10486	10333	10830	10410	19	3190	500	7020	10	1	3800000	404	23.73	1.04	12	0.03	448.00	10220.00	19450	20230515	-45.35	9680	20230427	9.81	19450	-45.35	20230515	9680	9.81	20230427	19450	-45.35	20230515	9680	9.81	20230427	1.00	N	036480	500	19 억		149886	N	N	0	N	00	N
10	20230629	160412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10640	-380	5	-3.45	879580970	81726	250.82	11020	11020	10600	14320	7720	11020	10762.73	3.91	0	680	11326	11172	11086	10932	10846	11130	10890	19	3300	500	7270	10	1	3800000	404	23.75	1.04	12	2.15	448.00	10220.00	19450	20230515	-45.30	9680	20230427	9.92	19450	-45.30	20230515	9680	9.92	20230427	19450	-45.30	20230515	9680	9.92	20230427	1.00	N	036480	500	19 억		148496	N	N	0	N	00	N
11	20230629	150410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10650	-370	5	-3.36	789508280	73280	224.90	11020	11020	10600	14320	7720	11020	10773.86	3.91	0	-1093	11326	11172	11086	10932	10846	11130	10890	19	3300	500	7270	10	1	3800000	405	23.77	1.04	12	1.93	448.00	10220.00	19450	20230515	-45.24	9680	20230427	10.02	19450	-45.24	20230515	9680	10.02	20230427	19450	-45.24	20230515	9680	10.02	20230427	1.00	N	036480	500	19 억		148496	N	N	0	N	00	N
12	20230629	140409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10690	-330	5	-2.99	653041280	60476	185.61	11020	11020	10660	14320	7720	11020	10798.35	3.91	0	-2425	11326	11172	11086	10932	10846	11130	10890	19	3300	500	7270	10	1	3800000	406	23.86	1.05	12	1.59	448.00	10220.00	19450	20230515	-45.04	9680	20230427	10.43	19450	-45.04	20230515	9680	10.43	20230427	19450	-45.04	20230515	9680	10.43	20230427	1.00	N	036480	500	19 억		148496	N	N	0	N	00	N
13	20230629	130409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10690	-330	5	-2.99	616100360	57022	175.01	11020	11020	10660	14320	7720	11020	10804.61	3.91	0	-2943	11326	11172	11086	10932	10846	11130	10890	19	3300	500	7270	10	1	3800000	406	23.86	1.05	12	1.50	448.00	10220.00	19450	20230515	-45.04	9680	20230427	10.43	19450	-45.04	20230515	9680	10.43	20230427	19450	-45.04	20230515	9680	10.43	20230427	1.00	N	036480	500	19 억		148496	N	N	0	N	00	N
14	20230629	120410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10670	-350	5	-3.18	559334780	51702	158.68	11020	11020	10670	14320	7720	11020	10818.44	3.91	0	-3703	11326	11172	11086	10932	10846	11130	10890	19	3300	500	7270	10	1	3800000	405	23.82	1.04	12	1.36	448.00	10220.00	19450	20230515	-45.14	9680	20230427	10.23	19450	-45.14	20230515	9680	10.23	20230427	19450	-45.14	20230515	9680	10.23	20230427	1.00	N	036480	500	19 억		148496	N	N	0	N	00	N
15	20230629	110411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10690	-330	5	-2.99	421504790	38834	119.18	11020	11020	10690	14320	7720	11020	10854.01	3.91	0	-4424	11326	11172	11086	10932	10846	11130	10890	19	3300	500	7270	10	1	3800000	406	23.86	1.05	12	1.02	448.00	10220.00	19450	20230515	-45.04	9680	20230427	10.43	19450	-45.04	20230515	9680	10.43	20230427	19450	-45.04	20230515	9680	10.43	20230427	1.00	N	036480	500	19 억		148496	N	N	0	N	00	N
16	20230629	100410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10850	-170	5	-1.54	282132730	25878	79.42	11020	11020	10800	14320	7720	11020	10902.42	3.91	0	-3850	11326	11172	11086	10932	10846	11130	10890	19	3300	500	7270	10	1	3800000	412	24.22	1.06	12	0.68	448.00	10220.00	19450	20230515	-44.22	9680	20230427	12.09	19450	-44.22	20230515	9680	12.09	20230427	19450	-44.22	20230515	9680	12.09	20230427	1.00	N	036480	500	19 억		148496	N	N	0	N	00	N
17	20230629	090410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	10930	-90	5	-0.82	94582650	8608	26.42	11020	11020	10930	14320	7720	11020	10987.76	3.91	0	-5546	11326	11172	11086	10932	10846	11130	10890	19	3300	500	7270	10	1	3800000	415	24.40	1.07	12	0.23	448.00	10220.00	19450	20230515	-43.80	9680	20230427	12.91	19450	-43.80	20230515	9680	12.91	20230427	19450	-43.80	20230515	9680	12.91	20230427	1.00	N	036480	500	19 억		148496	N	N	0	N	00	N
18	20230628	160406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11020	-220	5	-1.96	355757870	32104	102.50	11220	11240	11000	14610	7870	11240	11081.46	3.75	0	5831	11660	11450	11270	11060	10880	11360	10970	19	3370	500	7410	10	1	3800000	419	24.60	1.08	12	0.84	448.00	10220.00	19450	20230515	-43.34	9680	20230427	13.84	19450	-43.34	20230515	9680	13.84	20230427	19450	-43.34	20230515	9680	13.84	20230427	0.97	N	036480	500	19 억		142665	N	N	0	N	00	N
19	20230628	150408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11020	-220	5	-1.96	294411240	26531	84.71	11220	11240	11000	14610	7870	11240	11096.88	3.75	0	5052	11660	11450	11270	11060	10880	11360	10970	19	3370	500	7410	10	1	3800000	419	24.60	1.08	12	0.70	448.00	10220.00	19450	20230515	-43.34	9680	20230427	13.84	19450	-43.34	20230515	9680	13.84	20230427	19450	-43.34	20230515	9680	13.84	20230427	0.97	N	036480	500	19 억		142665	N	N	0	N	00	N
20	20230628	140407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11070	-170	5	-1.51	239583540	21554	68.82	11220	11240	11010	14610	7870	11240	11115.50	3.75	0	4214	11660	11450	11270	11060	10880	11360	10970	19	3370	500	7410	10	1	3800000	421	24.71	1.08	12	0.57	448.00	10220.00	19450	20230515	-43.08	9680	20230427	14.36	19450	-43.08	20230515	9680	14.36	20230427	19450	-43.08	20230515	9680	14.36	20230427	0.97	N	036480	500	19 억		142665	N	N	0	N	00	N
21	20230628	130408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11110	-130	5	-1.16	207035070	18606	59.41	11220	11240	11050	14610	7870	11240	11127.33	3.75	0	3936	11660	11450	11270	11060	10880	11360	10970	19	3370	500	7410	10	1	3800000	422	24.80	1.09	12	0.49	448.00	10220.00	19450	20230515	-42.88	9680	20230427	14.77	19450	-42.88	20230515	9680	14.77	20230427	19450	-42.88	20230515	9680	14.77	20230427	0.97	N	036480	500	19 억		142665	N	N	0	N	00	N
22	20230628	120339	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11160	-80	5	-0.71	175867420	15793	50.42	11220	11240	11060	14610	7870	11240	11135.78	3.75	0	3846	11660	11450	11270	11060	10880	11360	10970	19	3370	500	7410	10	1	3800000	424	24.91	1.09	12	0.42	448.00	10220.00	19450	20230515	-42.62	9680	20230427	15.29	19450	-42.62	20230515	9680	15.29	20230427	19450	-42.62	20230515	9680	15.29	20230427	0.97	N	036480	500	19 억		142665	N	N	0	N	00	N
23	20230628	110411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11070	-170	5	-1.51	116057900	10410	33.24	11220	11240	11060	14610	7870	11240	11148.69	3.75	0	1651	11660	11450	11270	11060	10880	11360	10970	19	3370	500	7410	10	1	3800000	421	24.71	1.08	12	0.27	448.00	10220.00	19450	20230515	-43.08	9680	20230427	14.36	19450	-43.08	20230515	9680	14.36	20230427	19450	-43.08	20230515	9680	14.36	20230427	0.97	N	036480	500	19 억		142665	N	N	0	N	00	N
24	20230628	100410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11210	-30	5	-0.27	56050240	5019	16.02	11220	11240	11100	14610	7870	11240	11167.61	3.75	0	650	11660	11450	11270	11060	10880	11360	10970	19	3370	500	7410	10	1	3800000	426	25.02	1.10	12	0.13	448.00	10220.00	19450	20230515	-42.37	9680	20230427	15.81	19450	-42.37	20230515	9680	15.81	20230427	19450	-42.37	20230515	9680	15.81	20230427	0.97	N	036480	500	19 억		142665	N	N	0	N	00	N
25	20230628	090408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11160	-80	5	-0.71	3714220	332	1.06	11220	11220	11160	14610	7870	11240	11187.41	3.75	0	-82	11660	11450	11270	11060	10880	11360	10970	19	3370	500	7410	10	1	3800000	424	24.91	1.09	12	0.01	448.00	10220.00	19450	20230515	-42.62	9680	20230427	15.29	19450	-42.62	20230515	9680	15.29	20230427	19450	-42.62	20230515	9680	15.29	20230427	0.97	N	036480	500	19 억		142665	N	N	0	N	00	N
26	20230627	160409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11240	-140	5	-1.23	349637660	31196	61.86	11380	11480	11090	14790	7970	11380	11207.76	3.72	0	1022	11626	11502	11256	11132	10886	11565	11195	19	3410	500	7510	10	1	3800000	427	25.09	1.10	12	0.82	448.00	10220.00	19450	20230515	-42.21	9680	20230427	16.12	19450	-42.21	20230515	9680	16.12	20230427	19450	-42.21	20230515	9680	16.12	20230427	0.96	N	036480	500	19 억		141468	N	N	0	N	00	N
27	20230627	150412	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11150	-230	5	-2.02	295916990	26392	52.33	11380	11480	11100	14790	7970	11380	11212.37	3.72	0	1216	11626	11502	11256	11132	10886	11565	11195	19	3410	500	7510	10	1	3800000	424	24.89	1.09	12	0.69	448.00	10220.00	19450	20230515	-42.67	9680	20230427	15.19	19450	-42.67	20230515	9680	15.19	20230427	19450	-42.67	20230515	9680	15.19	20230427	0.96	N	036480	500	19 억		141468	N	N	0	N	00	N
28	20230627	140414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11160	-220	5	-1.93	234598390	20886	41.41	11380	11480	11140	14790	7970	11380	11232.33	3.72	0	1117	11626	11502	11256	11132	10886	11565	11195	19	3410	500	7510	10	1	3800000	424	24.91	1.09	12	0.55	448.00	10220.00	19450	20230515	-42.62	9680	20230427	15.29	19450	-42.62	20230515	9680	15.29	20230427	19450	-42.62	20230515	9680	15.29	20230427	0.96	N	036480	500	19 억		141468	N	N	0	N	00	N
29	20230627	130414	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11200	-180	5	-1.58	181541730	16134	31.99	11380	11480	11170	14790	7970	11380	11252.12	3.72	0	904	11626	11502	11256	11132	10886	11565	11195	19	3410	500	7510	10	1	3800000	426	25.00	1.10	12	0.42	448.00	10220.00	19450	20230515	-42.42	9680	20230427	15.70	19450	-42.42	20230515	9680	15.70	20230427	19450	-42.42	20230515	9680	15.70	20230427	0.96	N	036480	500	19 억		141468	N	N	0	N	00	N
30	20230627	120416	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11260	-120	5	-1.05	155659360	13824	27.41	11380	11480	11190	14790	7970	11380	11260.08	3.72	0	449	11626	11502	11256	11132	10886	11565	11195	19	3410	500	7510	10	1	3800000	428	25.13	1.10	12	0.36	448.00	10220.00	19450	20230515	-42.11	9680	20230427	16.32	19450	-42.11	20230515	9680	16.32	20230427	19450	-42.11	20230515	9680	16.32	20230427	0.96	N	036480	500	19 억		141468	N	N	0	N	00	N
31	20230627	110415	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11260	-120	5	-1.05	121649620	10793	21.40	11380	11480	11190	14790	7970	11380	11271.16	3.72	0	34	11626	11502	11256	11132	10886	11565	11195	19	3410	500	7510	10	1	3800000	428	25.13	1.10	12	0.28	448.00	10220.00	19450	20230515	-42.11	9680	20230427	16.32	19450	-42.11	20230515	9680	16.32	20230427	19450	-42.11	20230515	9680	16.32	20230427	0.96	N	036480	500	19 억		141468	N	N	0	N	00	N
32	20230627	100406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11250	-130	5	-1.14	94882740	8409	16.67	11380	11480	11190	14790	7970	11380	11283.47	3.72	0	369	11626	11502	11256	11132	10886	11565	11195	19	3410	500	7510	10	1	3800000	428	25.11	1.10	12	0.22	448.00	10220.00	19450	20230515	-42.16	9680	20230427	16.22	19450	-42.16	20230515	9680	16.22	20230427	19450	-42.16	20230515	9680	16.22	20230427	0.96	N	036480	500	19 억		141468	N	N	0	N	00	N
33	20230627	090409	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11440	60	2	0.53	10622030	931	1.85	11380	11460	11380	14790	7970	11380	11409.27	3.72	0	-20	11626	11502	11256	11132	10886	11565	11195	19	3410	500	7510	10	1	3800000	435	25.54	1.12	12	0.02	448.00	10220.00	19450	20230515	-41.18	9680	20230427	18.18	19450	-41.18	20230515	9680	18.18	20230427	19450	-41.18	20230515	9680	18.18	20230427	0.96	N	036480	500	19 억		141468	N	N	0	N	00	N
34	20230626	160408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11380	0	3	0.00	558415440	49802	171.44	11360	11380	11010	14790	7970	11380	11211.40	3.39	0	12196	11706	11542	11336	11172	10966	11625	11255	19	3410	500	7510	10	1	3800000	432	25.40	1.11	12	1.31	448.00	10220.00	19450	20230515	-41.49	9680	20230427	17.56	19450	-41.49	20230515	9680	17.56	20230427	19450	-41.49	20230515	9680	17.56	20230427	0.90	N	036480	500	19 억		128677	N	N	0	N	00	N
35	20230626	150411	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11350	-30	5	-0.26	523723390	46751	160.94	11360	11380	11010	14790	7970	11380	11202.02	3.39	0	11927	11706	11542	11336	11172	10966	11625	11255	19	3410	500	7510	10	1	3800000	431	25.33	1.11	12	1.23	448.00	10220.00	19450	20230515	-41.65	9680	20230427	17.25	19450	-41.65	20230515	9680	17.25	20230427	19450	-41.65	20230515	9680	17.25	20230427	0.90	N	036480	500	19 억		128677	N	N	0	N	00	N
36	20230626	140410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11280	-100	5	-0.88	493378970	44075	151.73	11360	11380	11010	14790	7970	11380	11193.65	3.39	0	12863	11706	11542	11336	11172	10966	11625	11255	19	3410	500	7510	10	1	3800000	429	25.18	1.10	12	1.16	448.00	10220.00	19450	20230515	-42.01	9680	20230427	16.53	19450	-42.01	20230515	9680	16.53	20230427	19450	-42.01	20230515	9680	16.53	20230427	0.90	N	036480	500	19 억		128677	N	N	0	N	00	N
37	20230626	130410	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11350	-30	5	-0.26	464661490	41524	142.94	11360	11380	11010	14790	7970	11380	11189.73	3.39	0	12680	11706	11542	11336	11172	10966	11625	11255	19	3410	500	7510	10	1	3800000	431	25.33	1.11	12	1.09	448.00	10220.00	19450	20230515	-41.65	9680	20230427	17.25	19450	-41.65	20230515	9680	17.25	20230427	19450	-41.65	20230515	9680	17.25	20230427	0.90	N	036480	500	19 억		128677	N	N	0	N	00	N
38	20230626	120407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11280	-100	5	-0.88	364500040	32676	112.49	11360	11360	11010	14790	7970	11380	11154.29	3.39	0	9812	11706	11542	11336	11172	10966	11625	11255	19	3410	500	7510	10	1	3800000	429	25.18	1.10	12	0.86	448.00	10220.00	19450	20230515	-42.01	9680	20230427	16.53	19450	-42.01	20230515	9680	16.53	20230427	19450	-42.01	20230515	9680	16.53	20230427	0.90	N	036480	500	19 억		128677	N	N	0	N	00	N
39	20230626	110406	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11200	-180	5	-1.58	292143810	26226	90.28	11360	11360	11010	14790	7970	11380	11138.55	3.39	0	5771	11706	11542	11336	11172	10966	11625	11255	19	3410	500	7510	10	1	3800000	426	25.00	1.10	12	0.69	448.00	10220.00	19450	20230515	-42.42	9680	20230427	15.70	19450	-42.42	20230515	9680	15.70	20230427	19450	-42.42	20230515	9680	15.70	20230427	0.90	N	036480	500	19 억		128677	N	N	0	N	00	N
40	20230626	100407	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11200	-180	5	-1.58	235223940	21126	72.73	11360	11360	11010	14790	7970	11380	11133.17	3.39	0	2938	11706	11542	11336	11172	10966	11625	11255	19	3410	500	7510	10	1	3800000	426	25.00	1.10	12	0.56	448.00	10220.00	19450	20230515	-42.42	9680	20230427	15.70	19450	-42.42	20230515	9680	15.70	20230427	19450	-42.42	20230515	9680	15.70	20230427	0.90	N	036480	500	19 억		128677	N	N	0	N	00	N
41	20230626	090408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11230	-150	5	-1.32	19901090	1766	6.08	11360	11360	11190	14790	7970	11380	11262.36	3.39	0	-491	11706	11542	11336	11172	10966	11625	11255	19	3410	500	7510	10	1	3800000	427	25.07	1.10	12	0.05	448.00	10220.00	19450	20230515	-42.26	9680	20230427	16.01	19450	-42.26	20230515	9680	16.01	20230427	19450	-42.26	20230515	9680	16.01	20230427	0.90	N	036480	500	19 억		128677	N	N	0	N	00	N
42	20230623	162316	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11380	30	2	0.26	324120710	28718	49.63	11220	11500	11130	14750	7950	11350	11286.03	3.30	0	3273	11756	11552	11376	11172	10996	11465	11085	19	3400	500	7490	10	1	3800000	432	25.40	1.11	12	0.76	448.00	10220.00	19450	20230515	-41.49	9680	20230427	17.56	19450	-41.49	20230515	9680	17.56	20230427	19450	-41.49	20230515	9680	17.56	20230427	0.90	N	036480	500	19 억		125405	N	N	0	N	00	N
43	20230623	140327	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11340	-10	5	-0.09	268978830	23861	41.24	11220	11500	11130	14750	7950	11350	11272.74	3.30	0	2631	11756	11552	11376	11172	10996	11465	11085	19	3400	500	7490	10	1	3800000	431	25.31	1.11	12	0.63	448.00	10220.00	19450	20230515	-41.70	9680	20230427	17.15	19450	-41.70	20230515	9680	17.15	20230427	19450	-41.70	20230515	9680	17.15	20230427	0.90	N	036480	500	19 억		125405	N	N	0	N	00	N
44	20230622	160604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11350	-200	5	-1.73	656388530	57779	137.84	11550	11580	11200	15010	8090	11550	11360.52	3.39	0	-3493	12010	11780	11660	11430	11310	11720	11370	19	3460	500	7620	10	1	3800000	431	25.33	1.11	12	1.52	448.00	10220.00	19450	20230515	-41.65	9680	20230427	17.25	19450	-41.65	20230515	9680	17.25	20230427	19450	-41.65	20230515	9680	17.25	20230427	0.87	N	036480	500	19 억		128896	N	N	0	N	00	N
45	20230622	150632	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11370	-180	5	-1.56	623719320	54900	130.97	11550	11580	11200	15010	8090	11550	11361.01	3.39	0	-3309	12010	11780	11660	11430	11310	11720	11370	19	3460	500	7620	10	1	3800000	432	25.38	1.11	12	1.44	448.00	10220.00	19450	20230515	-41.54	9680	20230427	17.46	19450	-41.54	20230515	9680	17.46	20230427	19450	-41.54	20230515	9680	17.46	20230427	0.87	N	036480	500	19 억		128896	N	N	0	N	00	N
46	20230622	140948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11390	-160	5	-1.39	522523500	45923	109.55	11550	11580	11270	15010	8090	11550	11378.25	3.39	0	-3024	12010	11780	11660	11430	11310	11720	11370	19	3460	500	7620	10	1	3800000	433	25.42	1.11	12	1.21	448.00	10220.00	19450	20230515	-41.44	9680	20230427	17.67	19450	-41.44	20230515	9680	17.67	20230427	19450	-41.44	20230515	9680	17.67	20230427	0.87	N	036480	500	19 억		128896	N	N	0	N	00	N
47	20230622	130731	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11370	-180	5	-1.56	424727130	37292	88.96	11550	11580	11320	15010	8090	11550	11389.23	3.39	0	-937	12010	11780	11660	11430	11310	11720	11370	19	3460	500	7620	10	1	3800000	432	25.38	1.11	12	0.98	448.00	10220.00	19450	20230515	-41.54	9680	20230427	17.46	19450	-41.54	20230515	9680	17.46	20230427	19450	-41.54	20230515	9680	17.46	20230427	0.87	N	036480	500	19 억		128896	N	N	0	N	00	N
48	20230622	120210	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11340	-210	5	-1.82	380055640	33354	79.57	11550	11580	11320	15010	8090	11550	11394.60	3.39	0	-624	12010	11780	11660	11430	11310	11720	11370	19	3460	500	7620	10	1	3800000	431	25.31	1.11	12	0.88	448.00	10220.00	19450	20230515	-41.70	9680	20230427	17.15	19450	-41.70	20230515	9680	17.15	20230427	19450	-41.70	20230515	9680	17.15	20230427	0.87	N	036480	500	19 억		128896	N	N	0	N	00	N
49	20230622	110934	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11380	-170	5	-1.47	304029100	26651	63.58	11550	11580	11320	15010	8090	11550	11407.79	3.39	0	-589	12010	11780	11660	11430	11310	11720	11370	19	3460	500	7620	10	1	3800000	432	25.40	1.11	12	0.70	448.00	10220.00	19450	20230515	-41.49	9680	20230427	17.56	19450	-41.49	20230515	9680	17.56	20230427	19450	-41.49	20230515	9680	17.56	20230427	0.87	N	036480	500	19 억		128896	N	N	0	N	00	N
50	20230622	100334	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11340	-210	5	-1.82	264403180	23170	55.27	11550	11580	11320	15010	8090	11550	11411.44	3.39	0	-1470	12010	11780	11660	11430	11310	11720	11370	19	3460	500	7620	10	1	3800000	431	25.31	1.11	12	0.61	448.00	10220.00	19450	20230515	-41.70	9680	20230427	17.15	19450	-41.70	20230515	9680	17.15	20230427	19450	-41.70	20230515	9680	17.15	20230427	0.87	N	036480	500	19 억		128896	N	N	0	N	00	N
51	20230622	090944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11500	-50	5	-0.43	41907950	3647	8.70	11550	11580	11420	15010	8090	11550	11491.07	3.39	0	203	12010	11780	11660	11430	11310	11720	11370	19	3460	500	7620	10	1	3800000	437	25.67	1.13	12	0.10	448.00	10220.00	19450	20230515	-40.87	9680	20230427	18.80	19450	-40.87	20230515	9680	18.80	20230427	19450	-40.87	20230515	9680	18.80	20230427	0.87	N	036480	500	19 억		128896	N	N	0	N	00	N
52	20230621	161033	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11550	-10	5	-0.09	476827500	40987	82.56	11890	11890	11540	15020	8100	11560	11633.63	3.51	0	-4486	12086	11822	11686	11422	11286	11755	11355	19	3460	500	7620	10	1	3800000	439	25.78	1.13	12	1.08	448.00	10220.00	19450	20230515	-40.62	9680	20230427	19.32	19450	-40.62	20230515	9680	19.32	20230427	19450	-40.62	20230515	9680	19.32	20230427	0.86	N	036480	500	19 억		133382	N	N	0	N	00	N
53	20230621	150843	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11600	40	2	0.35	451114250	38762	78.08	11890	11890	11540	15020	8100	11560	11638.05	3.51	0	-4487	12086	11822	11686	11422	11286	11755	11355	19	3460	500	7620	10	1	3800000	441	25.89	1.14	12	1.02	448.00	10220.00	19450	20230515	-40.36	9680	20230427	19.83	19450	-40.36	20230515	9680	19.83	20230427	19450	-40.36	20230515	9680	19.83	20230427	0.86	N	036480	500	19 억		133382	N	N	0	N	00	N
54	20230621	140732	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11620	60	2	0.52	358933670	30795	62.03	11890	11890	11550	15020	8100	11560	11655.58	3.51	0	-2966	12086	11822	11686	11422	11286	11755	11355	19	3460	500	7620	10	1	3800000	442	25.94	1.14	12	0.81	448.00	10220.00	19450	20230515	-40.26	9680	20230427	20.04	19450	-40.26	20230515	9680	20.04	20230427	19450	-40.26	20230515	9680	20.04	20230427	0.86	N	036480	500	19 억		133382	N	N	0	N	00	N
55	20230621	130618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11650	90	2	0.78	334179850	28663	57.74	11890	11890	11550	15020	8100	11560	11658.93	3.51	0	-2694	12086	11822	11686	11422	11286	11755	11355	19	3460	500	7620	10	1	3800000	443	26.00	1.14	12	0.75	448.00	10220.00	19450	20230515	-40.10	9680	20230427	20.35	19450	-40.10	20230515	9680	20.35	20230427	19450	-40.10	20230515	9680	20.35	20230427	0.86	N	036480	500	19 억		133382	N	N	0	N	00	N
56	20230621	120123	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11670	110	2	0.95	330838480	28375	57.16	11890	11890	11550	15020	8100	11560	11659.51	3.51	0	-2693	12086	11822	11686	11422	11286	11755	11355	19	3460	500	7620	10	1	3800000	443	26.05	1.14	12	0.75	448.00	10220.00	19450	20230515	-40.00	9680	20230427	20.56	19450	-40.00	20230515	9680	20.56	20230427	19450	-40.00	20230515	9680	20.56	20230427	0.86	N	036480	500	19 억		133382	N	N	0	N	00	N
57	20230621	110455	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11640	80	2	0.69	308071130	26417	53.21	11890	11890	11550	15020	8100	11560	11661.85	3.51	0	-2790	12086	11822	11686	11422	11286	11755	11355	19	3460	500	7620	10	1	3800000	442	25.98	1.14	12	0.70	448.00	10220.00	19450	20230515	-40.15	9680	20230427	20.25	19450	-40.15	20230515	9680	20.25	20230427	19450	-40.15	20230515	9680	20.25	20230427	0.86	N	036480	500	19 억		133382	N	N	0	N	00	N
58	20230621	100258	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11610	50	2	0.43	193508720	16525	33.29	11890	11890	11570	15020	8100	11560	11710.06	3.51	0	-1101	12086	11822	11686	11422	11286	11755	11355	19	3460	500	7620	10	1	3800000	441	25.92	1.14	12	0.43	448.00	10220.00	19450	20230515	-40.31	9680	20230427	19.94	19450	-40.31	20230515	9680	19.94	20230427	19450	-40.31	20230515	9680	19.94	20230427	0.86	N	036480	500	19 억		133382	N	N	0	N	00	N
59	20230621	090520	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11570	10	2	0.09	54560060	4633	9.33	11890	11890	11570	15020	8100	11560	11776.40	3.51	0	-2088	12086	11822	11686	11422	11286	11755	11355	19	3460	500	7620	10	1	3800000	440	25.83	1.13	12	0.12	448.00	10220.00	19450	20230515	-40.51	9680	20230427	19.52	19450	-40.51	20230515	9680	19.52	20230427	19450	-40.51	20230515	9680	19.52	20230427	0.86	N	036480	500	19 억		133382	N	N	0	N	00	N
60	20230620	160834	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11560	20	2	0.17	580347350	49521	124.22	11670	11950	11550	15000	8080	11540	11719.22	3.57	0	-2417	11886	11712	11626	11452	11366	11670	11410	19	3460	500	7610	10	1	3800000	439	25.80	1.13	12	1.30	448.00	10220.00	19450	20230515	-40.57	9680	20230427	19.42	19450	-40.57	20230515	9680	19.42	20230427	19450	-40.57	20230515	9680	19.42	20230427	0.88	N	036480	500	19 억		135654	N	N	0	N	00	N
61	20230620	150748	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11610	70	2	0.61	557221140	47527	119.21	11670	11950	11550	15000	8080	11540	11724.31	3.57	0	-2395	11886	11712	11626	11452	11366	11670	11410	19	3460	500	7610	10	1	3800000	441	25.92	1.14	12	1.25	448.00	10220.00	19450	20230515	-40.31	9680	20230427	19.94	19450	-40.31	20230515	9680	19.94	20230427	19450	-40.31	20230515	9680	19.94	20230427	0.88	N	036480	500	19 억		135654	N	N	0	N	00	N
62	20230620	140939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11610	70	2	0.61	501562020	42739	107.20	11670	11950	11550	15000	8080	11540	11735.46	3.57	0	-1058	11886	11712	11626	11452	11366	11670	11410	19	3460	500	7610	10	1	3800000	441	25.92	1.14	12	1.12	448.00	10220.00	19450	20230515	-40.31	9680	20230427	19.94	19450	-40.31	20230515	9680	19.94	20230427	19450	-40.31	20230515	9680	19.94	20230427	0.88	N	036480	500	19 억		135654	N	N	0	N	00	N
63	20230620	130959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11600	60	2	0.52	461191660	39252	98.46	11670	11950	11570	15000	8080	11540	11749.51	3.57	0	-503	11886	11712	11626	11452	11366	11670	11410	19	3460	500	7610	10	1	3800000	441	25.89	1.14	12	1.03	448.00	10220.00	19450	20230515	-40.36	9680	20230427	19.83	19450	-40.36	20230515	9680	19.83	20230427	19450	-40.36	20230515	9680	19.83	20230427	0.88	N	036480	500	19 억		135654	N	N	0	N	00	N
64	20230620	120102	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11700	160	2	1.39	399933070	33980	85.23	11670	11950	11570	15000	8080	11540	11769.66	3.57	0	-19	11886	11712	11626	11452	11366	11670	11410	19	3460	500	7610	10	1	3800000	445	26.12	1.14	12	0.89	448.00	10220.00	19450	20230515	-39.85	9680	20230427	20.87	19450	-39.85	20230515	9680	20.87	20230427	19450	-39.85	20230515	9680	20.87	20230427	0.88	N	036480	500	19 억		135654	N	N	0	N	00	N
65	20230620	110401	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11700	160	2	1.39	336990490	28620	71.79	11670	11950	11570	15000	8080	11540	11774.65	3.57	0	2745	11886	11712	11626	11452	11366	11670	11410	19	3460	500	7610	10	1	3800000	445	26.12	1.14	12	0.75	448.00	10220.00	19450	20230515	-39.85	9680	20230427	20.87	19450	-39.85	20230515	9680	20.87	20230427	19450	-39.85	20230515	9680	20.87	20230427	0.88	N	036480	500	19 억		135654	N	N	0	N	00	N
66	20230620	100612	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11800	260	2	2.25	275414810	23380	58.64	11670	11950	11570	15000	8080	11540	11779.93	3.57	0	2569	11886	11712	11626	11452	11366	11670	11410	19	3460	500	7610	10	1	3800000	448	26.34	1.15	12	0.62	448.00	10220.00	19450	20230515	-39.33	9680	20230427	21.90	19450	-39.33	20230515	9680	21.90	20230427	19450	-39.33	20230515	9680	21.90	20230427	0.88	N	036480	500	19 억		135654	N	N	0	N	00	N
67	20230620	091005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11570	30	2	0.26	21567590	1856	4.66	11670	11680	11570	15000	8080	11540	11620.47	3.57	0	-229	11886	11712	11626	11452	11366	11670	11410	19	3460	500	7610	10	1	3800000	440	25.83	1.13	12	0.05	448.00	10220.00	19450	20230515	-40.51	9680	20230427	19.52	19450	-40.51	20230515	9680	19.52	20230427	19450	-40.51	20230515	9680	19.52	20230427	0.88	N	036480	500	19 억		135654	N	N	0	N	00	N
68	20230619	160624	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11540	-260	5	-2.20	455961410	39255	60.74	11800	11800	11540	15340	8260	11800	11615.83	3.61	0	-740	12280	12040	11760	11520	11240	12160	11640	19	3540	500	7780	10	1	3800000	439	25.76	1.13	12	1.03	448.00	10220.00	19450	20230515	-40.67	9680	20230427	19.21	19450	-40.67	20230515	9680	19.21	20230427	19450	-40.67	20230515	9680	19.21	20230427	0.86	N	036480	500	19 억		137304	N	N	0	N	00	N
69	20230619	150546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11560	-240	5	-2.03	414397160	35656	55.18	11800	11800	11550	15340	8260	11800	11622.09	3.61	0	-747	12280	12040	11760	11520	11240	12160	11640	19	3540	500	7780	10	1	3800000	439	25.80	1.13	12	0.94	448.00	10220.00	19450	20230515	-40.57	9680	20230427	19.42	19450	-40.57	20230515	9680	19.42	20230427	19450	-40.57	20230515	9680	19.42	20230427	0.86	N	036480	500	19 억		137304	N	N	0	N	00	N
70	20230619	140214	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11610	-190	5	-1.61	376760630	32403	50.14	11800	11800	11550	15340	8260	11800	11627.34	3.61	0	-160	12280	12040	11760	11520	11240	12160	11640	19	3540	500	7780	10	1	3800000	441	25.92	1.14	12	0.85	448.00	10220.00	19450	20230515	-40.31	9680	20230427	19.94	19450	-40.31	20230515	9680	19.94	20230427	19450	-40.31	20230515	9680	19.94	20230427	0.86	N	036480	500	19 억		137304	N	N	0	N	00	N
71	20230619	130543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11600	-200	5	-1.69	332591180	28585	44.23	11800	11800	11550	15340	8260	11800	11635.16	3.61	0	-307	12280	12040	11760	11520	11240	12160	11640	19	3540	500	7780	10	1	3800000	441	25.89	1.14	12	0.75	448.00	10220.00	19450	20230515	-40.36	9680	20230427	19.83	19450	-40.36	20230515	9680	19.83	20230427	19450	-40.36	20230515	9680	19.83	20230427	0.86	N	036480	500	19 억		137304	N	N	0	N	00	N
72	20230619	120217	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11600	-200	5	-1.69	317806320	27308	42.26	11800	11800	11550	15340	8260	11800	11637.85	3.61	0	-300	12280	12040	11760	11520	11240	12160	11640	19	3540	500	7780	10	1	3800000	441	25.89	1.14	12	0.72	448.00	10220.00	19450	20230515	-40.36	9680	20230427	19.83	19450	-40.36	20230515	9680	19.83	20230427	19450	-40.36	20230515	9680	19.83	20230427	0.86	N	036480	500	19 억		137304	N	N	0	N	00	N
73	20230619	110615	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11550	-250	5	-2.12	289157340	24835	38.43	11800	11800	11550	15340	8260	11800	11643.14	3.61	0	230	12280	12040	11760	11520	11240	12160	11640	19	3540	500	7780	10	1	3800000	439	25.78	1.13	12	0.65	448.00	10220.00	19450	20230515	-40.62	9680	20230427	19.32	19450	-40.62	20230515	9680	19.32	20230427	19450	-40.62	20230515	9680	19.32	20230427	0.86	N	036480	500	19 억		137304	N	N	0	N	00	N
74	20230619	100532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11650	-150	5	-1.27	167998130	14381	22.25	11800	11800	11550	15340	8260	11800	11681.95	3.61	0	-1447	12280	12040	11760	11520	11240	12160	11640	19	3540	500	7780	10	1	3800000	443	26.00	1.14	12	0.38	448.00	10220.00	19450	20230515	-40.10	9680	20230427	20.35	19450	-40.10	20230515	9680	20.35	20230427	19450	-40.10	20230515	9680	20.35	20230427	0.86	N	036480	500	19 억		137304	N	N	0	N	00	N
75	20230619	090721	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11750	-50	5	-0.42	73517860	6307	9.76	11800	11800	11550	15340	8260	11800	11656.55	3.61	0	-2055	12280	12040	11760	11520	11240	12160	11640	19	3540	500	7780	10	1	3800000	447	26.23	1.15	12	0.17	448.00	10220.00	19450	20230515	-39.59	9680	20230427	21.38	19450	-39.59	20230515	9680	21.38	20230427	19450	-39.59	20230515	9680	21.38	20230427	0.86	N	036480	500	19 억		137304	N	N	0	N	00	N
76	20230616	160151	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11800	320	2	2.79	753653280	64376	117.96	11480	12000	11480	14920	8040	11480	11707.02	3.45	0	5833	12026	11752	11586	11312	11146	11670	11230	19	3440	500	7570	10	1	3800000	448	26.34	1.15	12	1.69	448.00	10220.00	19450	20230515	-39.33	9680	20230427	21.90	19450	-39.33	20230515	9680	21.90	20230427	19450	-39.33	20230515	9680	21.90	20230427	0.84	N	036480	500	19 억		130911	N	N	0	N	00	N
77	20230616	150215	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11810	330	2	2.87	662421510	56644	103.79	11480	12000	11480	14920	8040	11480	11694.47	3.45	0	5560	12026	11752	11586	11312	11146	11670	11230	19	3440	500	7570	10	1	3800000	449	26.36	1.16	12	1.49	448.00	10220.00	19450	20230515	-39.28	9680	20230427	22.00	19450	-39.28	20230515	9680	22.00	20230427	19450	-39.28	20230515	9680	22.00	20230427	0.84	N	036480	500	19 억		130911	N	N	0	N	00	N
78	20230616	140408	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11830	350	2	3.05	577239950	49414	90.54	11480	12000	11480	14920	8040	11480	11681.71	3.45	0	5979	12026	11752	11586	11312	11146	11670	11230	19	3440	500	7570	10	1	3800000	450	26.41	1.16	12	1.30	448.00	10220.00	19450	20230515	-39.18	9680	20230427	22.21	19450	-39.18	20230515	9680	22.21	20230427	19450	-39.18	20230515	9680	22.21	20230427	0.84	N	036480	500	19 억		130911	N	N	0	N	00	N
79	20230616	130929	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11720	240	2	2.09	368652120	31747	58.17	11480	11780	11480	14920	8040	11480	11612.19	3.45	0	4834	12026	11752	11586	11312	11146	11670	11230	19	3440	500	7570	10	1	3800000	445	26.16	1.15	12	0.84	448.00	10220.00	19450	20230515	-39.74	9680	20230427	21.07	19450	-39.74	20230515	9680	21.07	20230427	19450	-39.74	20230515	9680	21.07	20230427	0.84	N	036480	500	19 억		130911	N	N	0	N	00	N
80	20230616	120314	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11630	150	2	1.31	322472080	27788	50.92	11480	11780	11480	14920	8040	11480	11604.72	3.45	0	3431	12026	11752	11586	11312	11146	11670	11230	19	3440	500	7570	10	1	3800000	442	25.96	1.14	12	0.73	448.00	10220.00	19450	20230515	-40.21	9680	20230427	20.14	19450	-40.21	20230515	9680	20.14	20230427	19450	-40.21	20230515	9680	20.14	20230427	0.84	N	036480	500	19 억		130911	N	N	0	N	00	N
81	20230616	110103	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11670	190	2	1.66	288439580	24857	45.55	11480	11780	11480	14920	8040	11480	11603.96	3.45	0	3227	12026	11752	11586	11312	11146	11670	11230	19	3440	500	7570	10	1	3800000	443	26.05	1.14	12	0.65	448.00	10220.00	19450	20230515	-40.00	9680	20230427	20.56	19450	-40.00	20230515	9680	20.56	20230427	19450	-40.00	20230515	9680	20.56	20230427	0.84	N	036480	500	19 억		130911	N	N	0	N	00	N
82	20230616	100530	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11710	230	2	2.00	248775650	21446	39.30	11480	11780	11480	14920	8040	11480	11600.10	3.45	0	2277	12026	11752	11586	11312	11146	11670	11230	19	3440	500	7570	10	1	3800000	445	26.14	1.15	12	0.56	448.00	10220.00	19450	20230515	-39.79	9680	20230427	20.97	19450	-39.79	20230515	9680	20.97	20230427	19450	-39.79	20230515	9680	20.97	20230427	0.84	N	036480	500	19 억		130911	N	N	0	N	00	N
83	20230616	090326	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11480	0	3	0.00	50195080	4371	8.01	11480	11520	11480	14920	8040	11480	11483.66	3.45	0	-442	12026	11752	11586	11312	11146	11670	11230	19	3440	500	7570	10	1	3800000	436	25.62	1.12	12	0.12	448.00	10220.00	19450	20230515	-40.98	9680	20230427	18.60	19450	-40.98	20230515	9680	18.60	20230427	19450	-40.98	20230515	9680	18.60	20230427	0.84	N	036480	500	19 억		130911	N	N	0	N	00	N
84	20230615	150323	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11490	-90	5	-0.78	612066130	52680	76.81	11660	11860	11420	15050	8110	11580	11618.57	3.54	0	-3576	12006	11792	11626	11412	11246	11710	11330	19	3470	500	7640	10	1	3800000	437	25.65	1.12	12	1.39	448.00	10220.00	19450	20230515	-40.93	9680	20230427	18.70	19450	-40.93	20230515	9680	18.70	20230427	19450	-40.93	20230515	9680	18.70	20230427	0.78	N	036480	500	19 억		134379	N	N	0	N	00	N
85	20230615	141112	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11500	-80	5	-0.69	543206630	46664	68.04	11660	11860	11500	15050	8110	11580	11640.81	3.54	0	-3765	12006	11792	11626	11412	11246	11710	11330	19	3470	500	7640	10	1	3800000	437	25.67	1.13	12	1.23	448.00	10220.00	19450	20230515	-40.87	9680	20230427	18.80	19450	-40.87	20230515	9680	18.80	20230427	19450	-40.87	20230515	9680	18.80	20230427	0.78	N	036480	500	19 억		134379	N	N	0	N	00	N
86	20230615	130823	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11570	-10	5	-0.09	448325540	38437	56.04	11660	11860	11570	15050	8110	11580	11663.91	3.54	0	767	12006	11792	11626	11412	11246	11710	11330	19	3470	500	7640	10	1	3800000	440	25.83	1.13	12	1.01	448.00	10220.00	19450	20230515	-40.51	9680	20230427	19.52	19450	-40.51	20230515	9680	19.52	20230427	19450	-40.51	20230515	9680	19.52	20230427	0.78	N	036480	500	19 억		134379	N	N	0	N	00	N
87	20230615	120955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11650	70	2	0.60	372444110	31885	46.49	11660	11860	11590	15050	8110	11580	11680.86	3.54	0	2062	12006	11792	11626	11412	11246	11710	11330	19	3470	500	7640	10	1	3800000	443	26.00	1.14	12	0.84	448.00	10220.00	19450	20230515	-40.10	9680	20230427	20.35	19450	-40.10	20230515	9680	20.35	20230427	19450	-40.10	20230515	9680	20.35	20230427	0.78	N	036480	500	19 억		134379	N	N	0	N	00	N
88	20230615	110339	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	11640	60	2	0.52	273222510	23344	34.04	11660	11860	11640	15050	8110	11580	11704.19	3.54	0	2182	12006	11792	11626	11412	11246	11710	11330	19	3470	500	7640	10	1	3800000	442	25.98	1.14	12	0.61	448.00	10220.00	19450	20230515	-40.15	9680	20230427	20.25	19450	-40.15	20230515	9680	20.25	20230427	19450	-40.15	20230515	9680	20.25	20230427	0.78	N	036480	500	19 억		134379	N	N	0	N	00	N
89	20230611	184753	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12060	140	2	1.17	613870250	51080	86.00	11920	12150	11860	15490	8350	11920	12016.38	3.42	9772	9397	12346	12132	12026	11812	11706	12080	11760	19	3570	500	7860	10	1	3800000	458	26.92	1.18	12	1.34	448.00	10220.00	19450	20230515	-37.99	9680	20230427	24.59	19450	-37.99	20230515	9680	24.59	20230427	19450	-37.99	20230515	9680	24.59	20230427	0.60	N	036480	500	19 억		130027	N	N	0	N	00	N