KissMeData/012790/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	160252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7830	30	2	0.38	132163220	16933	48.85	7800	7880	7750	10140	5460	7800	7805.07	2.08	0	619	7986	7892	7826	7732	7666	7860	7700	60	2340	500	5610	10	1	11986415	939	7.72	0.75	12	0.14	1014.00	10392.00	11174	20220713	-29.93	7234	20221013	8.24	9980	-21.54	20230103	7590	3.16	20230626	11600	-32.50	20220713	7510	4.26	20221013	2.75	N	012790	500	59 억		249311	N	N	0	N	00	N
3	20230630	150253	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7820	20	2	0.26	123213130	15788	45.54	7800	7880	7750	10140	5460	7800	7804.23	2.08	0	313	7986	7892	7826	7732	7666	7860	7700	60	2340	500	5610	10	1	11986415	937	7.71	0.75	12	0.13	1014.00	10392.00	11174	20220713	-30.02	7234	20221013	8.10	9980	-21.64	20230103	7590	3.03	20230626	11600	-32.59	20220713	7510	4.13	20221013	2.75	N	012790	500	59 억		249311	N	N	0	N	00	N
4	20230630	140253	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7840	40	2	0.51	96042400	12307	35.50	7800	7880	7750	10140	5460	7800	7803.88	2.08	0	-1669	7986	7892	7826	7732	7666	7860	7700	60	2340	500	5610	10	1	11986415	940	7.73	0.75	12	0.10	1014.00	10392.00	11174	20220713	-29.84	7234	20221013	8.38	9980	-21.44	20230103	7590	3.29	20230626	11600	-32.41	20220713	7510	4.39	20221013	2.75	N	012790	500	59 억		249311	N	N	0	N	00	N
5	20230630	130254	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7830	30	2	0.38	87568040	11227	32.39	7800	7840	7750	10140	5460	7800	7799.77	2.08	0	-1781	7986	7892	7826	7732	7666	7860	7700	60	2340	500	5610	10	1	11986415	939	7.72	0.75	12	0.09	1014.00	10392.00	11174	20220713	-29.93	7234	20221013	8.24	9980	-21.54	20230103	7590	3.16	20230626	11600	-32.50	20220713	7510	4.26	20221013	2.75	N	012790	500	59 억		249311	N	N	0	N	00	N
6	20230630	120252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7840	40	2	0.51	76690670	9838	28.38	7800	7840	7750	10140	5460	7800	7795.35	2.08	0	-1779	7986	7892	7826	7732	7666	7860	7700	60	2340	500	5610	10	1	11986415	940	7.73	0.75	12	0.08	1014.00	10392.00	11174	20220713	-29.84	7234	20221013	8.38	9980	-21.44	20230103	7590	3.29	20230626	11600	-32.41	20220713	7510	4.39	20221013	2.75	N	012790	500	59 억		249311	N	N	0	N	00	N
7	20230630	110253	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7800	0	3	0.00	73587160	9441	27.23	7800	7830	7750	10140	5460	7800	7794.42	2.08	0	-1866	7986	7892	7826	7732	7666	7860	7700	60	2340	500	5610	10	1	11986415	935	7.69	0.75	12	0.08	1014.00	10392.00	11174	20220713	-30.20	7234	20221013	7.82	9980	-21.84	20230103	7590	2.77	20230626	11600	-32.76	20220713	7510	3.86	20221013	2.75	N	012790	500	59 억		249311	N	N	0	N	00	N
8	20230630	100252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7800	0	3	0.00	46839930	6010	17.34	7800	7830	7750	10140	5460	7800	7793.67	2.08	0	-1771	7986	7892	7826	7732	7666	7860	7700	60	2340	500	5610	10	1	11986415	935	7.69	0.75	12	0.05	1014.00	10392.00	11174	20220713	-30.20	7234	20221013	7.82	9980	-21.84	20230103	7590	2.77	20230626	11600	-32.76	20220713	7510	3.86	20221013	2.75	N	012790	500	59 억		249311	N	N	0	N	00	N
9	20230630	090254	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7800	0	3	0.00	1528800	196	0.57	7800	7800	7800	10140	5460	7800	7800.00	2.08	0	0	7986	7892	7826	7732	7666	7860	7700	60	2340	500	5610	10	1	11986415	935	7.69	0.75	12	0.00	1014.00	10392.00	11174	20220713	-30.20	7234	20221013	7.82	9980	-21.84	20230103	7590	2.77	20230626	11600	-32.76	20220713	7510	3.86	20221013	2.75	N	012790	500	59 억		249311	N	N	0	N	00	N
10	20230629	160252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7800	-140	5	-1.76	271252500	34666	118.37	7920	7920	7760	10320	5560	7940	7824.75	2.16	0	-9026	8060	8000	7910	7850	7760	8030	7880	60	2380	500	5710	10	1	11986415	935	7.69	0.75	12	0.29	1014.00	10392.00	11174	20220713	-30.20	7234	20221013	7.82	9980	-21.84	20230103	7590	2.77	20230626	11600	-32.76	20220713	7510	3.86	20221013	2.67	N	012790	500	59 억		258674	N	N	0	N	00	N
11	20230629	150251	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7800	-140	5	-1.76	262156490	33499	114.39	7920	7920	7760	10320	5560	7940	7825.80	2.16	0	-8864	8060	8000	7910	7850	7760	8030	7880	60	2380	500	5710	10	1	11986415	935	7.69	0.75	12	0.28	1014.00	10392.00	11174	20220713	-30.20	7234	20221013	7.82	9980	-21.84	20230103	7590	2.77	20230626	11600	-32.76	20220713	7510	3.86	20221013	2.67	N	012790	500	59 억		258674	N	N	0	N	00	N
12	20230629	140250	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7820	-120	5	-1.51	195883560	24994	85.34	7920	7920	7800	10320	5560	7940	7837.22	2.16	0	-7472	8060	8000	7910	7850	7760	8030	7880	60	2380	500	5710	10	1	11986415	937	7.71	0.75	12	0.21	1014.00	10392.00	11174	20220713	-30.02	7234	20221013	8.10	9980	-21.64	20230103	7590	3.03	20230626	11600	-32.59	20220713	7510	4.13	20221013	2.67	N	012790	500	59 억		258674	N	N	0	N	00	N
13	20230629	130251	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7830	-110	5	-1.39	150976730	19252	65.74	7920	7920	7800	10320	5560	7940	7842.13	2.16	0	-6824	8060	8000	7910	7850	7760	8030	7880	60	2380	500	5710	10	1	11986415	939	7.72	0.75	12	0.16	1014.00	10392.00	11174	20220713	-29.93	7234	20221013	8.24	9980	-21.54	20230103	7590	3.16	20230626	11600	-32.50	20220713	7510	4.26	20221013	2.67	N	012790	500	59 억		258674	N	N	0	N	00	N
14	20230629	120252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7830	-110	5	-1.39	149506160	19064	65.10	7920	7920	7800	10320	5560	7940	7842.32	2.16	0	-6820	8060	8000	7910	7850	7760	8030	7880	60	2380	500	5710	10	1	11986415	939	7.72	0.75	12	0.16	1014.00	10392.00	11174	20220713	-29.93	7234	20221013	8.24	9980	-21.54	20230103	7590	3.16	20230626	11600	-32.50	20220713	7510	4.26	20221013	2.67	N	012790	500	59 억		258674	N	N	0	N	00	N
15	20230629	110252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7830	-110	5	-1.39	105953250	13494	46.08	7920	7920	7800	10320	5560	7940	7851.87	2.16	0	-3641	8060	8000	7910	7850	7760	8030	7880	60	2380	500	5710	10	1	11986415	939	7.72	0.75	12	0.11	1014.00	10392.00	11174	20220713	-29.93	7234	20221013	8.24	9980	-21.54	20230103	7590	3.16	20230626	11600	-32.50	20220713	7510	4.26	20221013	2.67	N	012790	500	59 억		258674	N	N	0	N	00	N
16	20230629	100252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7870	-70	5	-0.88	26493690	3365	11.49	7920	7920	7850	10320	5560	7940	7873.29	2.16	0	-970	8060	8000	7910	7850	7760	8030	7880	60	2380	500	5710	10	1	11986415	943	7.76	0.76	12	0.03	1014.00	10392.00	11174	20220713	-29.57	7234	20221013	8.79	9980	-21.14	20230103	7590	3.69	20230626	11600	-32.16	20220713	7510	4.79	20221013	2.67	N	012790	500	59 억		258674	N	N	0	N	00	N
17	20230629	090252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7880	-60	5	-0.76	5630820	712	2.43	7920	7920	7860	10320	5560	7940	7908.41	2.16	0	-373	8060	8000	7910	7850	7760	8030	7880	60	2380	500	5710	10	1	11986415	945	7.77	0.76	12	0.01	1014.00	10392.00	11174	20220713	-29.48	7234	20221013	8.93	9980	-21.04	20230103	7590	3.82	20230626	11600	-32.07	20220713	7510	4.93	20221013	2.67	N	012790	500	59 억		258674	N	N	0	N	00	N
18	20230628	160250	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7940	30	2	0.38	231898650	29286	63.56	7880	7970	7820	10280	5540	7910	7918.15	2.19	0	-3520	8050	7980	7880	7810	7710	8015	7845	60	2370	500	5690	10	1	11986415	952	7.83	0.76	12	0.24	1014.00	10392.00	11174	20220713	-28.94	7234	20221013	9.76	9980	-20.44	20230103	7590	4.61	20230626	11600	-31.55	20220713	7510	5.73	20221013	2.71	N	012790	500	59 억		261960	N	N	0	N	00	N
19	20230628	150251	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7950	40	2	0.51	220411250	27839	60.42	7880	7970	7820	10280	5540	7910	7917.36	2.19	0	-3208	8050	7980	7880	7810	7710	8015	7845	60	2370	500	5690	10	1	11986415	953	7.84	0.77	12	0.23	1014.00	10392.00	11174	20220713	-28.85	7234	20221013	9.90	9980	-20.34	20230103	7590	4.74	20230626	11600	-31.47	20220713	7510	5.86	20221013	2.71	N	012790	500	59 억		261960	N	N	0	N	00	N
20	20230628	140250	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7910	0	3	0.00	214796890	27130	58.88	7880	7970	7820	10280	5540	7910	7917.32	2.19	0	-3207	8050	7980	7880	7810	7710	8015	7845	60	2370	500	5690	10	1	11986415	948	7.80	0.76	12	0.23	1014.00	10392.00	11174	20220713	-29.21	7234	20221013	9.34	9980	-20.74	20230103	7590	4.22	20230626	11600	-31.81	20220713	7510	5.33	20221013	2.71	N	012790	500	59 억		261960	N	N	0	N	00	N
21	20230628	130250	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7960	50	2	0.63	154880110	19584	42.50	7880	7970	7820	10280	5540	7910	7908.50	2.19	0	-1778	8050	7980	7880	7810	7710	8015	7845	60	2370	500	5690	10	1	11986415	954	7.85	0.77	12	0.16	1014.00	10392.00	11174	20220713	-28.76	7234	20221013	10.04	9980	-20.24	20230103	7590	4.87	20230626	11600	-31.38	20220713	7510	5.99	20221013	2.71	N	012790	500	59 억		261960	N	N	0	N	00	N
22	20230628	120229	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7930	20	2	0.25	128891390	16313	35.40	7880	7940	7820	10280	5540	7910	7901.15	2.19	0	-1520	8050	7980	7880	7810	7710	8015	7845	60	2370	500	5690	10	1	11986415	951	7.82	0.76	12	0.14	1014.00	10392.00	11174	20220713	-29.03	7234	20221013	9.62	9980	-20.54	20230103	7590	4.48	20230626	11600	-31.64	20220713	7510	5.59	20221013	2.71	N	012790	500	59 억		261960	N	N	0	N	00	N
23	20230628	110252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7900	-10	5	-0.13	55158850	6994	15.18	7880	7940	7820	10280	5540	7910	7886.60	2.19	0	-1032	8050	7980	7880	7810	7710	8015	7845	60	2370	500	5690	10	1	11986415	947	7.79	0.76	12	0.06	1014.00	10392.00	11174	20220713	-29.30	7234	20221013	9.21	9980	-20.84	20230103	7590	4.08	20230626	11600	-31.90	20220713	7510	5.19	20221013	2.71	N	012790	500	59 억		261960	N	N	0	N	00	N
24	20230628	100250	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7870	-40	5	-0.51	39861750	5056	10.97	7880	7940	7820	10280	5540	7910	7884.05	2.19	0	-898	8050	7980	7880	7810	7710	8015	7845	60	2370	500	5690	10	1	11986415	943	7.76	0.76	12	0.04	1014.00	10392.00	11174	20220713	-29.57	7234	20221013	8.79	9980	-21.14	20230103	7590	3.69	20230626	11600	-32.16	20220713	7510	4.79	20221013	2.71	N	012790	500	59 억		261960	N	N	0	N	00	N
25	20230628	090250	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7820	-90	5	-1.14	16458250	2093	4.54	7880	7890	7820	10280	5540	7910	7863.47	2.19	0	-244	8050	7980	7880	7810	7710	8015	7845	60	2370	500	5690	10	1	11986415	937	7.71	0.75	12	0.02	1014.00	10392.00	11174	20220713	-30.02	7234	20221013	8.10	9980	-21.64	20230103	7590	3.03	20230626	11600	-32.59	20220713	7510	4.13	20221013	2.71	N	012790	500	59 억		261960	N	N	0	N	00	N
26	20230627	160251	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7910	50	2	0.64	356233540	45394	103.08	7870	7950	7780	10210	5510	7860	7847.08	2.17	0	2264	8080	7970	7780	7670	7480	8025	7725	60	2350	500	5650	10	1	11986415	948	7.80	0.76	12	0.38	1014.00	10392.00	11174	20220713	-29.21	7234	20221013	9.34	9980	-20.74	20230103	7590	4.22	20230626	11600	-31.81	20220713	7510	5.33	20221013	2.72	N	012790	500	59 억		259598	N	N	0	N	00	N
27	20230627	150252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7890	30	2	0.38	337232560	42984	97.60	7870	7950	7780	10210	5510	7860	7845.54	2.17	0	3596	8080	7970	7780	7670	7480	8025	7725	60	2350	500	5650	10	1	11986415	946	7.78	0.76	12	0.36	1014.00	10392.00	11174	20220713	-29.39	7234	20221013	9.07	9980	-20.94	20230103	7590	3.95	20230626	11600	-31.98	20220713	7510	5.06	20221013	2.72	N	012790	500	59 억		259598	N	N	0	N	00	N
28	20230627	140254	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7880	20	2	0.25	304183400	38800	88.10	7870	7910	7780	10210	5510	7860	7839.78	2.17	0	3932	8080	7970	7780	7670	7480	8025	7725	60	2350	500	5650	10	1	11986415	945	7.77	0.76	12	0.32	1014.00	10392.00	11174	20220713	-29.48	7234	20221013	8.93	9980	-21.04	20230103	7590	3.82	20230626	11600	-32.07	20220713	7510	4.93	20221013	2.72	N	012790	500	59 억		259598	N	N	0	N	00	N
29	20230627	130254	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7820	-40	5	-0.51	261313720	33359	75.75	7870	7890	7780	10210	5510	7860	7833.38	2.17	0	3788	8080	7970	7780	7670	7480	8025	7725	60	2350	500	5650	10	1	11986415	937	7.71	0.75	12	0.28	1014.00	10392.00	11174	20220713	-30.02	7234	20221013	8.10	9980	-21.64	20230103	7590	3.03	20230626	11600	-32.59	20220713	7510	4.13	20221013	2.72	N	012790	500	59 억		259598	N	N	0	N	00	N
30	20230627	120255	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7880	20	2	0.25	174821370	22319	50.68	7870	7880	7780	10210	5510	7860	7832.85	2.17	0	3252	8080	7970	7780	7670	7480	8025	7725	60	2350	500	5650	10	1	11986415	945	7.77	0.76	12	0.19	1014.00	10392.00	11174	20220713	-29.48	7234	20221013	8.93	9980	-21.04	20230103	7590	3.82	20230626	11600	-32.07	20220713	7510	4.93	20221013	2.72	N	012790	500	59 억		259598	N	N	0	N	00	N
31	20230627	110254	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7810	-50	5	-0.64	108495120	13849	31.45	7870	7870	7810	10210	5510	7860	7834.15	2.17	0	1239	8080	7970	7780	7670	7480	8025	7725	60	2350	500	5650	10	1	11986415	936	7.70	0.75	12	0.12	1014.00	10392.00	11174	20220713	-30.11	7234	20221013	7.96	9980	-21.74	20230103	7590	2.90	20230626	11600	-32.67	20220713	7510	3.99	20221013	2.72	N	012790	500	59 억		259598	N	N	0	N	00	N
32	20230627	100249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7820	-40	5	-0.51	100208080	12790	29.04	7870	7870	7810	10210	5510	7860	7834.88	2.17	0	976	8080	7970	7780	7670	7480	8025	7725	60	2350	500	5650	10	1	11986415	937	7.71	0.75	12	0.11	1014.00	10392.00	11174	20220713	-30.02	7234	20221013	8.10	9980	-21.64	20230103	7590	3.03	20230626	11600	-32.59	20220713	7510	4.13	20221013	2.72	N	012790	500	59 억		259598	N	N	0	N	00	N
33	20230627	090251	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7860	0	3	0.00	35489360	4515	10.25	7870	7870	7830	10210	5510	7860	7860.32	2.17	0	439	8080	7970	7780	7670	7480	8025	7725	60	2350	500	5650	10	1	11986415	942	7.75	0.76	12	0.04	1014.00	10392.00	11174	20220713	-29.66	7234	20221013	8.65	9980	-21.24	20230103	7590	3.56	20230626	11600	-32.24	20220713	7510	4.66	20221013	2.72	N	012790	500	59 억		259598	N	N	0	N	00	N
34	20230626	160250	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7860	210	2	2.75	342856990	44036	219.13	7630	7890	7590	9940	5360	7650	7785.83	2.12	0	5797	7736	7692	7656	7612	7576	7690	7610	60	2290	500	5500	10	1	11986415	942	7.75	0.76	12	0.37	1014.00	10392.00	11174	20220713	-29.66	7234	20221013	8.65	9980	-21.24	20230103	7590	3.56	20230626	11600	-32.24	20220713	7510	4.66	20221013	2.72	N	012790	500	59 억		253850	N	N	0	N	00	N
35	20230626	150252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7850	200	2	2.61	324997270	41758	207.79	7630	7890	7590	9940	5360	7650	7782.87	2.12	0	5035	7736	7692	7656	7612	7576	7690	7610	60	2290	500	5500	10	1	11986415	941	7.74	0.76	12	0.35	1014.00	10392.00	11174	20220713	-29.75	7234	20221013	8.52	9980	-21.34	20230103	7590	3.43	20230626	11600	-32.33	20220713	7510	4.53	20221013	2.72	N	012790	500	59 억		253850	N	N	0	N	00	N
36	20230626	140251	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7860	210	2	2.75	257079100	33099	164.70	7630	7890	7590	9940	5360	7650	7766.97	2.12	0	2792	7736	7692	7656	7612	7576	7690	7610	60	2290	500	5500	10	1	11986415	942	7.75	0.76	12	0.28	1014.00	10392.00	11174	20220713	-29.66	7234	20221013	8.65	9980	-21.24	20230103	7590	3.56	20230626	11600	-32.24	20220713	7510	4.66	20221013	2.72	N	012790	500	59 억		253850	N	N	0	N	00	N
37	20230626	130251	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7870	220	2	2.88	226731590	29240	145.50	7630	7890	7590	9940	5360	7650	7754.16	2.12	0	1363	7736	7692	7656	7612	7576	7690	7610	60	2290	500	5500	10	1	11986415	943	7.76	0.76	12	0.24	1014.00	10392.00	11174	20220713	-29.57	7234	20221013	8.79	9980	-21.14	20230103	7590	3.69	20230626	11600	-32.16	20220713	7510	4.79	20221013	2.72	N	012790	500	59 억		253850	N	N	0	N	00	N
38	20230626	120249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7830	180	2	2.35	194889840	25189	125.34	7630	7870	7590	9940	5360	7650	7737.10	2.12	0	387	7736	7692	7656	7612	7576	7690	7610	60	2290	500	5500	10	1	11986415	939	7.72	0.75	12	0.21	1014.00	10392.00	11174	20220713	-29.93	7234	20221013	8.24	9980	-21.54	20230103	7590	3.16	20230626	11600	-32.50	20220713	7510	4.26	20221013	2.72	N	012790	500	59 억		253850	N	N	0	N	00	N
39	20230626	110249	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7810	160	2	2.09	152522000	19777	98.41	7630	7870	7590	9940	5360	7650	7712.09	2.12	0	-1418	7736	7692	7656	7612	7576	7690	7610	60	2290	500	5500	10	1	11986415	936	7.70	0.75	12	0.16	1014.00	10392.00	11174	20220713	-30.11	7234	20221013	7.96	9980	-21.74	20230103	7590	2.90	20230626	11600	-32.67	20220713	7510	3.99	20221013	2.72	N	012790	500	59 억		253850	N	N	0	N	00	N
40	20230626	100250	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7680	30	2	0.39	69039610	9058	45.07	7630	7690	7590	9940	5360	7650	7621.95	2.12	0	-793	7736	7692	7656	7612	7576	7690	7610	60	2290	500	5500	10	1	11986415	921	7.57	0.74	12	0.08	1014.00	10392.00	11174	20220713	-31.27	7234	20221013	6.17	9980	-23.05	20230103	7590	1.19	20230626	11600	-33.79	20220713	7510	2.26	20221013	2.72	N	012790	500	59 억		253850	N	N	0	N	00	N
41	20230626	090250	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7640	-10	5	-0.13	9999100	1313	6.53	7630	7640	7600	9940	5360	7650	7615.46	2.12	0	-447	7736	7692	7656	7612	7576	7690	7610	60	2290	500	5500	10	1	11986415	916	7.53	0.74	12	0.01	1014.00	10392.00	11174	20220713	-31.63	7234	20221013	5.61	9980	-23.45	20230103	7600	0.53	20230626	11600	-34.14	20220713	7510	1.73	20221013	2.72	N	012790	500	59 억		253850	N	N	0	N	00	N
42	20230623	154701	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7650	0	3	0.00	153266170	20040	29.36	7650	7700	7620	9940	5360	7650	7648.01	2.13	0	-1630	7736	7692	7646	7602	7556	7715	7625	60	2290	500	5500	10	1	11986415	917	7.54	0.74	12	0.17	1014.00	10392.00	11174	20220713	-31.54	7234	20221013	5.75	9980	-23.35	20230103	7600	0.66	20230622	11600	-34.05	20220713	7510	1.86	20221013	2.70	N	012790	500	59 억		255481	N	N	0	N	00	N
43	20230623	140225	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7650	0	3	0.00	136926160	17902	26.23	7650	7700	7620	9940	5360	7650	7648.65	2.13	0	-1628	7736	7692	7646	7602	7556	7715	7625	60	2290	500	5500	10	1	11986415	917	7.54	0.74	12	0.15	1014.00	10392.00	11174	20220713	-31.54	7234	20221013	5.75	9980	-23.35	20230103	7600	0.66	20230622	11600	-34.05	20220713	7510	1.86	20221013	2.70	N	012790	500	59 억		255481	N	N	0	N	00	N
44	20230622	160128	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7650	-30	5	-0.39	520805340	68055	173.16	7640	7690	7600	9980	5380	7680	7652.72	2.09	0	5254	7793	7736	7693	7636	7593	7715	7615	60	2300	500	5520	10	1	11986415	917	7.54	0.74	12	0.57	1014.00	10392.00	11174	20220713	-31.54	7234	20221013	5.75	9980	-23.35	20230103	7600	0.66	20230622	11600	-34.05	20220713	7510	1.86	20221013	2.68	N	012790	500	59 억		250014	N	N	0	N	00	N
45	20230622	150521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7620	-60	5	-0.78	500170880	65352	166.28	7640	7690	7600	9980	5380	7680	7653.49	2.09	0	5355	7793	7736	7693	7636	7593	7715	7615	60	2300	500	5520	10	1	11986415	913	7.51	0.73	12	0.55	1014.00	10392.00	11174	20220713	-31.81	7234	20221013	5.34	9980	-23.65	20230103	7600	0.26	20230622	11600	-34.31	20220713	7510	1.46	20221013	2.68	N	012790	500	59 억		250014	N	N	0	N	00	N
46	20230622	140527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7660	-20	5	-0.26	453080090	59189	150.60	7640	7690	7600	9980	5380	7680	7654.80	2.09	0	4647	7793	7736	7693	7636	7593	7715	7615	60	2300	500	5520	10	1	11986415	918	7.55	0.74	12	0.49	1014.00	10392.00	11174	20220713	-31.45	7234	20221013	5.89	9980	-23.25	20230103	7600	0.79	20230622	11600	-33.97	20220713	7510	2.00	20221013	2.68	N	012790	500	59 억		250014	N	N	0	N	00	N
47	20230622	130215	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7660	-20	5	-0.26	431602880	56384	143.46	7640	7690	7600	9980	5380	7680	7654.70	2.09	0	4647	7793	7736	7693	7636	7593	7715	7615	60	2300	500	5520	10	1	11986415	918	7.55	0.74	12	0.47	1014.00	10392.00	11174	20220713	-31.45	7234	20221013	5.89	9980	-23.25	20230103	7600	0.79	20230622	11600	-33.97	20220713	7510	2.00	20221013	2.68	N	012790	500	59 억		250014	N	N	0	N	00	N
48	20230622	120218	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7650	-30	5	-0.39	395530400	51677	131.49	7640	7690	7600	9980	5380	7680	7653.90	2.09	0	4878	7793	7736	7693	7636	7593	7715	7615	60	2300	500	5520	10	1	11986415	917	7.54	0.74	12	0.43	1014.00	10392.00	11174	20220713	-31.54	7234	20221013	5.75	9980	-23.35	20230103	7600	0.66	20230622	11600	-34.05	20220713	7510	1.86	20221013	2.68	N	012790	500	59 억		250014	N	N	0	N	00	N
49	20230622	110709	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7660	-20	5	-0.26	183193820	23994	61.05	7640	7690	7600	9980	5380	7680	7634.98	2.09	0	2885	7793	7736	7693	7636	7593	7715	7615	60	2300	500	5520	10	1	11986415	918	7.55	0.74	12	0.20	1014.00	10392.00	11174	20220713	-31.45	7234	20221013	5.89	9980	-23.25	20230103	7600	0.79	20230622	11600	-33.97	20220713	7510	2.00	20221013	2.68	N	012790	500	59 억		250014	N	N	0	N	00	N
50	20230622	100427	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7620	-60	5	-0.78	106749550	13999	35.62	7640	7690	7600	9980	5380	7680	7625.51	2.09	0	1849	7793	7736	7693	7636	7593	7715	7615	60	2300	500	5520	10	1	11986415	913	7.51	0.73	12	0.12	1014.00	10392.00	11174	20220713	-31.81	7234	20221013	5.34	9980	-23.65	20230103	7600	0.26	20230622	11600	-34.31	20220713	7510	1.46	20221013	2.68	N	012790	500	59 억		250014	N	N	0	N	00	N
51	20230622	090543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7640	-40	5	-0.52	4675110	611	1.55	7640	7690	7630	9980	5380	7680	7651.57	2.09	0	-153	7793	7736	7693	7636	7593	7715	7615	60	2300	500	5520	10	1	11986415	916	7.53	0.74	12	0.01	1014.00	10392.00	11174	20220713	-31.63	7234	20221013	5.61	9980	-23.45	20230103	7630	0.13	20230622	11600	-34.14	20220713	7510	1.73	20221013	2.68	N	012790	500	59 억		250014	N	N	0	N	00	N
52	20230621	160528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7680	-40	5	-0.52	301831720	39297	57.81	7700	7750	7650	10030	5410	7720	7680.78	2.10	0	-1685	7873	7796	7733	7656	7593	7765	7625	60	2310	500	5550	10	1	11986415	921	7.57	0.74	12	0.33	1014.00	10392.00	11174	20220713	-31.27	7234	20221013	6.17	9980	-23.05	20230103	7650	0.39	20230621	11600	-33.79	20220713	7510	2.26	20221013	2.65	N	012790	500	59 억		251699	N	N	0	N	00	N
53	20230621	150448	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7690	-30	5	-0.39	294312990	38318	56.37	7700	7750	7650	10030	5410	7720	7680.80	2.10	0	-1685	7873	7796	7733	7656	7593	7765	7625	60	2310	500	5550	10	1	11986415	922	7.58	0.74	12	0.32	1014.00	10392.00	11174	20220713	-31.18	7234	20221013	6.30	9980	-22.95	20230103	7650	0.52	20230621	11600	-33.71	20220713	7510	2.40	20221013	2.65	N	012790	500	59 억		251699	N	N	0	N	00	N
54	20230621	140918	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7710	-10	5	-0.13	185385510	24112	35.47	7700	7750	7650	10030	5410	7720	7688.51	2.10	0	-2002	7873	7796	7733	7656	7593	7765	7625	60	2310	500	5550	10	1	11986415	924	7.60	0.74	12	0.20	1014.00	10392.00	11174	20220713	-31.00	7234	20221013	6.58	9980	-22.75	20230103	7650	0.78	20230621	11600	-33.53	20220713	7510	2.66	20221013	2.65	N	012790	500	59 억		251699	N	N	0	N	00	N
55	20230621	130418	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7710	-10	5	-0.13	171505770	22308	32.82	7700	7750	7650	10030	5410	7720	7688.08	2.10	0	-1468	7873	7796	7733	7656	7593	7765	7625	60	2310	500	5550	10	1	11986415	924	7.60	0.74	12	0.19	1014.00	10392.00	11174	20220713	-31.00	7234	20221013	6.58	9980	-22.75	20230103	7650	0.78	20230621	11600	-33.53	20220713	7510	2.66	20221013	2.65	N	012790	500	59 억		251699	N	N	0	N	00	N
56	20230621	120959	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7690	-30	5	-0.39	165026340	21466	31.58	7700	7750	7650	10030	5410	7720	7687.80	2.10	0	-1036	7873	7796	7733	7656	7593	7765	7625	60	2310	500	5550	10	1	11986415	922	7.58	0.74	12	0.18	1014.00	10392.00	11174	20220713	-31.18	7234	20221013	6.30	9980	-22.95	20230103	7650	0.52	20230621	11600	-33.71	20220713	7510	2.40	20221013	2.65	N	012790	500	59 억		251699	N	N	0	N	00	N
57	20230621	111003	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7710	-10	5	-0.13	153524900	19969	29.37	7700	7750	7650	10030	5410	7720	7688.16	2.10	0	-1035	7873	7796	7733	7656	7593	7765	7625	60	2310	500	5550	10	1	11986415	924	7.60	0.74	12	0.17	1014.00	10392.00	11174	20220713	-31.00	7234	20221013	6.58	9980	-22.75	20230103	7650	0.78	20230621	11600	-33.53	20220713	7510	2.66	20221013	2.65	N	012790	500	59 억		251699	N	N	0	N	00	N
58	20230621	100802	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7700	-20	5	-0.26	95903610	12459	18.33	7700	7750	7670	10030	5410	7720	7697.53	2.10	0	-175	7873	7796	7733	7656	7593	7765	7625	60	2310	500	5550	10	1	11986415	923	7.59	0.74	12	0.10	1014.00	10392.00	11174	20220713	-31.09	7234	20221013	6.44	9980	-22.85	20230103	7660	0.52	20230427	11600	-33.62	20220713	7510	2.53	20221013	2.65	N	012790	500	59 억		251699	N	N	0	N	00	N
59	20230621	090238	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7720	0	3	0.00	3557970	462	0.68	7700	7720	7690	10030	5410	7720	7701.07	2.10	0	-312	7873	7796	7733	7656	7593	7765	7625	60	2310	500	5550	10	1	11986415	925	7.61	0.74	12	0.00	1014.00	10392.00	11174	20220713	-30.91	7234	20221013	6.72	9980	-22.65	20230103	7660	0.78	20230427	11600	-33.45	20220713	7510	2.80	20221013	2.65	N	012790	500	59 억		251699	N	N	0	N	00	N
60	20230620	160230	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7720	-90	5	-1.15	512562660	66425	230.29	7810	7810	7670	10150	5470	7810	7716.37	2.15	0	-6344	7883	7846	7783	7746	7683	7860	7760	60	2340	500	5620	10	1	11986415	925	7.61	0.74	12	0.55	1014.00	10392.00	11174	20220713	-30.91	7234	20221013	6.72	9980	-22.65	20230103	7660	0.78	20230427	11600	-33.45	20220713	7510	2.80	20221013	2.61	N	012790	500	59 억		258053	N	N	0	N	00	N
61	20230620	150610	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7710	-100	5	-1.28	487306020	63152	218.94	7810	7810	7670	10150	5470	7810	7716.40	2.15	0	-6220	7883	7846	7783	7746	7683	7860	7760	60	2340	500	5620	10	1	11986415	924	7.60	0.74	12	0.53	1014.00	10392.00	11174	20220713	-31.00	7234	20221013	6.58	9980	-22.75	20230103	7660	0.65	20230427	11600	-33.53	20220713	7510	2.66	20221013	2.61	N	012790	500	59 억		258053	N	N	0	N	00	N
62	20230620	140539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7720	-90	5	-1.15	185891140	23993	83.18	7810	7810	7700	10150	5470	7810	7747.72	2.15	0	-2457	7883	7846	7783	7746	7683	7860	7760	60	2340	500	5620	10	1	11986415	925	7.61	0.74	12	0.20	1014.00	10392.00	11174	20220713	-30.91	7234	20221013	6.72	9980	-22.65	20230103	7660	0.78	20230427	11600	-33.45	20220713	7510	2.80	20221013	2.61	N	012790	500	59 억		258053	N	N	0	N	00	N
63	20230620	131012	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7720	-90	5	-1.15	163974060	21154	73.34	7810	7810	7700	10150	5470	7810	7751.44	2.15	0	-2454	7883	7846	7783	7746	7683	7860	7760	60	2340	500	5620	10	1	11986415	925	7.61	0.74	12	0.18	1014.00	10392.00	11174	20220713	-30.91	7234	20221013	6.72	9980	-22.65	20230103	7660	0.78	20230427	11600	-33.45	20220713	7510	2.80	20221013	2.61	N	012790	500	59 억		258053	N	N	0	N	00	N
64	20230620	120644	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7730	-80	5	-1.02	141430890	18238	63.23	7810	7810	7700	10150	5470	7810	7754.74	2.15	0	-1627	7883	7846	7783	7746	7683	7860	7760	60	2340	500	5620	10	1	11986415	927	7.62	0.74	12	0.15	1014.00	10392.00	11174	20220713	-30.82	7234	20221013	6.86	9980	-22.55	20230103	7660	0.91	20230427	11600	-33.36	20220713	7510	2.93	20221013	2.61	N	012790	500	59 억		258053	N	N	0	N	00	N
65	20230620	110129	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7730	-80	5	-1.02	101905510	13116	45.47	7810	7810	7730	10150	5470	7810	7769.56	2.15	0	-1550	7883	7846	7783	7746	7683	7860	7760	60	2340	500	5620	10	1	11986415	927	7.62	0.74	12	0.11	1014.00	10392.00	11174	20220713	-30.82	7234	20221013	6.86	9980	-22.55	20230103	7660	0.91	20230427	11600	-33.36	20220713	7510	2.93	20221013	2.61	N	012790	500	59 억		258053	N	N	0	N	00	N
66	20230620	100411	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7770	-40	5	-0.51	55690200	7161	24.83	7810	7810	7760	10150	5470	7810	7776.87	2.15	0	-33	7883	7846	7783	7746	7683	7860	7760	60	2340	500	5620	10	1	11986415	931	7.66	0.75	12	0.06	1014.00	10392.00	11174	20220713	-30.46	7234	20221013	7.41	9980	-22.14	20230103	7660	1.44	20230427	11600	-33.02	20220713	7510	3.46	20221013	2.61	N	012790	500	59 억		258053	N	N	0	N	00	N
67	20230620	090608	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7770	-40	5	-0.51	13575630	1744	6.05	7810	7810	7760	10150	5470	7810	7784.19	2.15	0	-929	7883	7846	7783	7746	7683	7860	7760	60	2340	500	5620	10	1	11986415	931	7.66	0.75	12	0.01	1014.00	10392.00	11174	20220713	-30.46	7234	20221013	7.41	9980	-22.14	20230103	7660	1.44	20230427	11600	-33.02	20220713	7510	3.46	20221013	2.61	N	012790	500	59 억		258053	N	N	0	N	00	N
68	20230619	160450	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7810	30	2	0.39	224019980	28831	52.80	7810	7820	7720	10110	5450	7780	7769.97	2.17	0	-2468	7926	7852	7806	7732	7686	7890	7770	60	2330	500	5600	10	1	11986415	936	7.70	0.75	12	0.24	1014.00	10392.00	11174	20220713	-30.11	7234	20221013	7.96	9980	-21.74	20230103	7660	1.96	20230427	11600	-32.67	20220713	7510	3.99	20221013	2.54	N	012790	500	59 억		260521	N	N	0	N	00	N
69	20230619	150655	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7750	-30	5	-0.39	180706580	23270	42.61	7810	7820	7720	10110	5450	7780	7765.65	2.17	0	-2193	7926	7852	7806	7732	7686	7890	7770	60	2330	500	5600	10	1	11986415	929	7.64	0.75	12	0.19	1014.00	10392.00	11174	20220713	-30.64	7234	20221013	7.13	9980	-22.34	20230103	7660	1.17	20230427	11600	-33.19	20220713	7510	3.20	20221013	2.54	N	012790	500	59 억		260521	N	N	0	N	00	N
70	20230619	140540	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7740	-40	5	-0.51	169032130	21763	39.85	7810	7820	7720	10110	5450	7780	7766.95	2.17	0	-2193	7926	7852	7806	7732	7686	7890	7770	60	2330	500	5600	10	1	11986415	928	7.63	0.74	12	0.18	1014.00	10392.00	11174	20220713	-30.73	7234	20221013	6.99	9980	-22.44	20230103	7660	1.04	20230427	11600	-33.28	20220713	7510	3.06	20221013	2.54	N	012790	500	59 억		260521	N	N	0	N	00	N
71	20230619	130631	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7770	-10	5	-0.13	130718140	16811	30.79	7810	7820	7750	10110	5450	7780	7775.75	2.17	0	-2391	7926	7852	7806	7732	7686	7890	7770	60	2330	500	5600	10	1	11986415	931	7.66	0.75	12	0.14	1014.00	10392.00	11174	20220713	-30.46	7234	20221013	7.41	9980	-22.14	20230103	7660	1.44	20230427	11600	-33.02	20220713	7510	3.46	20221013	2.54	N	012790	500	59 억		260521	N	N	0	N	00	N
72	20230619	120129	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7770	-10	5	-0.13	105649780	13581	24.87	7810	7820	7750	10110	5450	7780	7779.23	2.17	0	-2746	7926	7852	7806	7732	7686	7890	7770	60	2330	500	5600	10	1	11986415	931	7.66	0.75	12	0.11	1014.00	10392.00	11174	20220713	-30.46	7234	20221013	7.41	9980	-22.14	20230103	7660	1.44	20230427	11600	-33.02	20220713	7510	3.46	20221013	2.54	N	012790	500	59 억		260521	N	N	0	N	00	N
73	20230619	110611	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7780	0	3	0.00	80358140	10325	18.91	7810	7820	7750	10110	5450	7780	7782.87	2.17	0	-2928	7926	7852	7806	7732	7686	7890	7770	60	2330	500	5600	10	1	11986415	933	7.67	0.75	12	0.09	1014.00	10392.00	11174	20220713	-30.37	7234	20221013	7.55	9980	-22.04	20230103	7660	1.57	20230427	11600	-32.93	20220713	7510	3.60	20221013	2.54	N	012790	500	59 억		260521	N	N	0	N	00	N
74	20230619	100749	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7780	0	3	0.00	73676310	9466	17.33	7810	7820	7750	10110	5450	7780	7783.26	2.17	0	-2928	7926	7852	7806	7732	7686	7890	7770	60	2330	500	5600	10	1	11986415	933	7.67	0.75	12	0.08	1014.00	10392.00	11174	20220713	-30.37	7234	20221013	7.55	9980	-22.04	20230103	7660	1.57	20230427	11600	-32.93	20220713	7510	3.60	20221013	2.54	N	012790	500	59 억		260521	N	N	0	N	00	N
75	20230619	090952	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7780	0	3	0.00	20600290	2644	4.84	7810	7820	7750	10110	5450	7780	7791.34	2.17	0	-2025	7926	7852	7806	7732	7686	7890	7770	60	2330	500	5600	10	1	11986415	933	7.67	0.75	12	0.02	1014.00	10392.00	11174	20220713	-30.37	7234	20221013	7.55	9980	-22.04	20230103	7660	1.57	20230427	11600	-32.93	20220713	7510	3.60	20221013	2.54	N	012790	500	59 억		260521	N	N	0	N	00	N
76	20230616	160620	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7780	20	2	0.26	425424710	54604	123.24	7760	7880	7760	10080	5440	7760	7791.09	2.13	0	5491	8013	7886	7823	7696	7633	7855	7665	60	2320	500	5580	10	1	11986415	933	7.67	0.75	12	0.46	1014.00	10392.00	11174	20220713	-30.37	7234	20221013	7.55	9980	-22.04	20230103	7660	1.57	20230427	11600	-32.93	20220713	7510	3.60	20221013	2.48	N	012790	500	59 억		254969	N	N	0	N	00	N
77	20230616	150606	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7790	30	2	0.39	423518660	54359	122.69	7760	7880	7760	10080	5440	7760	7791.14	2.13	0	5552	8013	7886	7823	7696	7633	7855	7665	60	2320	500	5580	10	1	11986415	934	7.68	0.75	12	0.45	1014.00	10392.00	11174	20220713	-30.28	7234	20221013	7.69	9980	-21.94	20230103	7660	1.70	20230427	11600	-32.84	20220713	7510	3.73	20221013	2.48	N	012790	500	59 억		254969	N	N	0	N	00	N
78	20230616	141012	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7780	20	2	0.26	375838280	48224	108.84	7760	7880	7760	10080	5440	7760	7793.59	2.13	0	5516	8013	7886	7823	7696	7633	7855	7665	60	2320	500	5580	10	1	11986415	933	7.67	0.75	12	0.40	1014.00	10392.00	11174	20220713	-30.37	7234	20221013	7.55	9980	-22.04	20230103	7660	1.57	20230427	11600	-32.93	20220713	7510	3.60	20221013	2.48	N	012790	500	59 억		254969	N	N	0	N	00	N
79	20230616	130604	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7770	10	2	0.13	299631670	38426	86.73	7760	7880	7760	10080	5440	7760	7797.63	2.13	0	5200	8013	7886	7823	7696	7633	7855	7665	60	2320	500	5580	10	1	11986415	931	7.66	0.75	12	0.32	1014.00	10392.00	11174	20220713	-30.46	7234	20221013	7.41	9980	-22.14	20230103	7660	1.44	20230427	11600	-33.02	20220713	7510	3.46	20221013	2.48	N	012790	500	59 억		254969	N	N	0	N	00	N
80	20230616	121028	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7790	30	2	0.39	260083890	33338	75.24	7760	7880	7760	10080	5440	7760	7801.42	2.13	0	5588	8013	7886	7823	7696	7633	7855	7665	60	2320	500	5580	10	1	11986415	934	7.68	0.75	12	0.28	1014.00	10392.00	11174	20220713	-30.28	7234	20221013	7.69	9980	-21.94	20230103	7660	1.70	20230427	11600	-32.84	20220713	7510	3.73	20221013	2.48	N	012790	500	59 억		254969	N	N	0	N	00	N
81	20230616	110450	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7830	70	2	0.90	243899460	31259	70.55	7760	7880	7760	10080	5440	7760	7802.54	2.13	0	6020	8013	7886	7823	7696	7633	7855	7665	60	2320	500	5580	10	1	11986415	939	7.72	0.75	12	0.26	1014.00	10392.00	11174	20220713	-29.93	7234	20221013	8.24	9980	-21.54	20230103	7660	2.22	20230427	11600	-32.50	20220713	7510	4.26	20221013	2.48	N	012790	500	59 억		254969	N	N	0	N	00	N
82	20230616	101031	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7810	50	2	0.64	185760400	23821	53.76	7760	7880	7760	10080	5440	7760	7798.18	2.13	0	6374	8013	7886	7823	7696	7633	7855	7665	60	2320	500	5580	10	1	11986415	936	7.70	0.75	12	0.20	1014.00	10392.00	11174	20220713	-30.11	7234	20221013	7.96	9980	-21.74	20230103	7660	1.96	20230427	11600	-32.67	20220713	7510	3.99	20221013	2.48	N	012790	500	59 억		254969	N	N	0	N	00	N
83	20230616	090903	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7820	60	2	0.77	14183540	1825	4.12	7760	7820	7760	10080	5440	7760	7771.80	2.13	0	141	8013	7886	7823	7696	7633	7855	7665	60	2320	500	5580	10	1	11986415	937	7.71	0.75	12	0.02	1014.00	10392.00	11174	20220713	-30.02	7234	20221013	8.10	9980	-21.64	20230103	7660	2.09	20230427	11600	-32.59	20220713	7510	4.13	20221013	2.48	N	012790	500	59 억		254969	N	N	0	N	00	N
84	20230615	151027	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7780	-20	5	-0.26	312463380	40051	67.46	7810	7950	7770	10140	5460	7800	7801.64	2.16	0	-2969	8053	7926	7853	7726	7653	7890	7690	60	2340	500	5610	10	1	11986415	933	7.67	0.75	12	0.33	1014.00	10392.00	11174	20220713	-30.37	7234	20221013	7.55	9980	-22.04	20230103	7660	1.57	20230427	11600	-32.93	20220713	7510	3.60	20221013	2.48	N	012790	500	59 억		259286	N	N	0	N	00	N
85	20230615	140953	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7830	30	2	0.38	178720030	22860	38.50	7810	7950	7770	10140	5460	7800	7818.02	2.16	0	-5038	8053	7926	7853	7726	7653	7890	7690	60	2340	500	5610	10	1	11986415	939	7.72	0.75	12	0.19	1014.00	10392.00	11174	20220713	-29.93	7234	20221013	8.24	9980	-21.54	20230103	7660	2.22	20230427	11600	-32.50	20220713	7510	4.26	20221013	2.48	N	012790	500	59 억		259286	N	N	0	N	00	N
86	20230615	130950	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7810	10	2	0.13	155467970	19880	33.48	7810	7950	7770	10140	5460	7800	7820.32	2.16	0	-2529	8053	7926	7853	7726	7653	7890	7690	60	2340	500	5610	10	1	11986415	936	7.70	0.75	12	0.17	1014.00	10392.00	11174	20220713	-30.11	7234	20221013	7.96	9980	-21.74	20230103	7660	1.96	20230427	11600	-32.67	20220713	7510	3.99	20221013	2.48	N	012790	500	59 억		259286	N	N	0	N	00	N
87	20230615	120728	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7830	30	2	0.38	145578160	18613	31.35	7810	7950	7770	10140	5460	7800	7821.32	2.16	0	-2529	8053	7926	7853	7726	7653	7890	7690	60	2340	500	5610	10	1	11986415	939	7.72	0.75	12	0.16	1014.00	10392.00	11174	20220713	-29.93	7234	20221013	8.24	9980	-21.54	20230103	7660	2.22	20230427	11600	-32.50	20220713	7510	4.26	20221013	2.48	N	012790	500	59 억		259286	N	N	0	N	00	N
88	20230615	110658	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7810	10	2	0.13	115406550	14739	24.83	7810	7950	7800	10140	5460	7800	7830.01	2.16	0	-2109	8053	7926	7853	7726	7653	7890	7690	60	2340	500	5610	10	1	11986415	936	7.70	0.75	12	0.12	1014.00	10392.00	11174	20220713	-30.11	7234	20221013	7.96	9980	-21.74	20230103	7660	1.96	20230427	11600	-32.67	20220713	7510	3.99	20221013	2.48	N	012790	500	59 억		259286	N	N	0	N	00	N
89	20230611	184721	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8010	-70	5	-0.87	567086530	70567	66.35	8090	8120	7980	10500	5660	8080	8037.52	2.54	3994	4155	8253	8166	8083	7996	7913	8125	7955	60	2420	500	5810	10	1	11986415	960	7.90	0.77	12	0.59	1014.00	10392.00	11174	20220713	-28.32	7234	20221013	10.73	9980	-19.74	20230103	7660	4.57	20230427	11600	-30.95	20220713	7510	6.66	20221013	2.61	N	012790	500	59 억		304043	N	N	0	N	00	N