KissMeData/018680/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160315	57	100.00	KOSDAQ		제약	N	N	N	N		N	4525	125	2	2.84	157021420	35001	124.75	4375	4525	4370	5720	3080	4400	4486.20	0.61	0	1010	4496	4447	4386	4337	4276	4472	4362	58	1320	500	2990	5	1	11659319	528	61.99	1.49	12	0.30	73.00	3038.00	7940	20220719	-43.01	3700	20230316	22.30	5680	-20.33	20230102	3700	22.30	20230316	6850	-33.94	20220719	3700	22.30	20230316	0.05	N	018680	500	58 억		71108	N	N	0	N	00	N
3	20230630	150317	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	100	2	2.27	136155875	30374	108.26	4375	4525	4370	5720	3080	4400	4482.65	0.61	0	811	4496	4447	4386	4337	4276	4472	4362	58	1320	500	2990	5	1	11659319	525	61.64	1.48	12	0.26	73.00	3038.00	7940	20220719	-43.32	3700	20230316	21.62	5680	-20.77	20230102	3700	21.62	20230316	6850	-34.31	20220719	3700	21.62	20230316	0.05	N	018680	500	58 억		71108	N	N	0	N	00	N
4	20230630	140316	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	100	2	2.27	116949265	26106	93.05	4375	4525	4370	5720	3080	4400	4479.78	0.61	0	686	4496	4447	4386	4337	4276	4472	4362	58	1320	500	2990	5	1	11659319	525	61.64	1.48	12	0.22	73.00	3038.00	7940	20220719	-43.32	3700	20230316	21.62	5680	-20.77	20230102	3700	21.62	20230316	6850	-34.31	20220719	3700	21.62	20230316	0.05	N	018680	500	58 억		71108	N	N	0	N	00	N
5	20230630	130317	57	100.00	KOSDAQ		제약	N	N	N	N		N	4505	105	2	2.39	100220950	22387	79.79	4375	4525	4370	5720	3080	4400	4476.75	0.61	0	604	4496	4447	4386	4337	4276	4472	4362	58	1320	500	2990	5	1	11659319	525	61.71	1.48	12	0.19	73.00	3038.00	7940	20220719	-43.26	3700	20230316	21.76	5680	-20.69	20230102	3700	21.76	20230316	6850	-34.23	20220719	3700	21.76	20230316	0.05	N	018680	500	58 억		71108	N	N	0	N	00	N
6	20230630	120315	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	95	2	2.16	69073650	15463	55.11	4375	4525	4370	5720	3080	4400	4467.03	0.61	0	-589	4496	4447	4386	4337	4276	4472	4362	58	1320	500	2990	5	1	11659319	524	61.58	1.48	12	0.13	73.00	3038.00	7940	20220719	-43.39	3700	20230316	21.49	5680	-20.86	20230102	3700	21.49	20230316	6850	-34.38	20220719	3700	21.49	20230316	0.05	N	018680	500	58 억		71108	N	N	0	N	00	N
7	20230630	110317	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	90	2	2.05	53946440	12094	43.11	4375	4525	4370	5720	3080	4400	4460.60	0.61	0	-411	4496	4447	4386	4337	4276	4472	4362	58	1320	500	2990	5	1	11659319	524	61.51	1.48	12	0.10	73.00	3038.00	7940	20220719	-43.45	3700	20230316	21.35	5680	-20.95	20230102	3700	21.35	20230316	6850	-34.45	20220719	3700	21.35	20230316	0.05	N	018680	500	58 억		71108	N	N	0	N	00	N
8	20230630	100316	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	100	2	2.27	29040700	6509	23.20	4375	4525	4370	5720	3080	4400	4461.62	0.61	0	-875	4496	4447	4386	4337	4276	4472	4362	58	1320	500	2990	5	1	11659319	525	61.64	1.48	12	0.06	73.00	3038.00	7940	20220719	-43.32	3700	20230316	21.62	5680	-20.77	20230102	3700	21.62	20230316	6850	-34.31	20220719	3700	21.62	20230316	0.05	N	018680	500	58 억		71108	N	N	0	N	00	N
9	20230630	090317	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	-20	5	-0.45	2778525	635	2.26	4375	4380	4370	5720	3080	4400	4375.63	0.61	0	-8	4496	4447	4386	4337	4276	4472	4362	58	1320	500	2990	5	1	11659319	511	60.00	1.44	12	0.01	73.00	3038.00	7940	20220719	-44.84	3700	20230316	18.38	5680	-22.89	20230102	3700	18.38	20230316	6850	-36.06	20220719	3700	18.38	20230316	0.05	N	018680	500	58 억		71108	N	N	0	N	00	N
10	20230629	160316	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	15	2	0.34	123794300	28057	118.00	4385	4435	4325	5700	3070	4385	4412.24	0.65	0	-4883	4521	4452	4386	4317	4251	4420	4285	58	1315	500	2980	5	1	11659319	513	60.27	1.45	12	0.24	73.00	3038.00	7940	20220719	-44.58	3700	20230316	18.92	5680	-22.54	20230102	3700	18.92	20230316	6850	-35.77	20220719	3700	18.92	20230316	0.03	N	018680	500	58 억		75980	N	N	0	N	00	N
11	20230629	150314	57	100.00	KOSDAQ		제약	N	N	N	N		N	4410	25	2	0.57	118640810	26889	113.09	4385	4435	4325	5700	3070	4385	4412.24	0.65	0	-4434	4521	4452	4386	4317	4251	4420	4285	58	1315	500	2980	5	1	11659319	514	60.41	1.45	12	0.23	73.00	3038.00	7940	20220719	-44.46	3700	20230316	19.19	5680	-22.36	20230102	3700	19.19	20230316	6850	-35.62	20220719	3700	19.19	20230316	0.03	N	018680	500	58 억		75980	N	N	0	N	00	N
12	20230629	140313	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	35	2	0.80	102148425	23153	97.38	4385	4435	4325	5700	3070	4385	4411.89	0.65	0	-3857	4521	4452	4386	4317	4251	4420	4285	58	1315	500	2980	5	1	11659319	515	60.55	1.45	12	0.20	73.00	3038.00	7940	20220719	-44.33	3700	20230316	19.46	5680	-22.18	20230102	3700	19.46	20230316	6850	-35.47	20220719	3700	19.46	20230316	0.03	N	018680	500	58 억		75980	N	N	0	N	00	N
13	20230629	130315	57	100.00	KOSDAQ		제약	N	N	N	N		N	4425	40	2	0.91	89649455	20326	85.49	4385	4435	4325	5700	3070	4385	4410.58	0.65	0	-3847	4521	4452	4386	4317	4251	4420	4285	58	1315	500	2980	5	1	11659319	516	60.62	1.46	12	0.17	73.00	3038.00	7940	20220719	-44.27	3700	20230316	19.59	5680	-22.10	20230102	3700	19.59	20230316	6850	-35.40	20220719	3700	19.59	20230316	0.03	N	018680	500	58 억		75980	N	N	0	N	00	N
14	20230629	120315	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	35	2	0.80	76354470	17320	72.84	4385	4435	4325	5700	3070	4385	4408.46	0.65	0	-3836	4521	4452	4386	4317	4251	4420	4285	58	1315	500	2980	5	1	11659319	515	60.55	1.45	12	0.15	73.00	3038.00	7940	20220719	-44.33	3700	20230316	19.46	5680	-22.18	20230102	3700	19.46	20230316	6850	-35.47	20220719	3700	19.46	20230316	0.03	N	018680	500	58 억		75980	N	N	0	N	00	N
15	20230629	110315	57	100.00	KOSDAQ		제약	N	N	N	N		N	4425	40	2	0.91	61335890	13915	58.52	4385	4435	4325	5700	3070	4385	4407.90	0.65	0	-2157	4521	4452	4386	4317	4251	4420	4285	58	1315	500	2980	5	1	11659319	516	60.62	1.46	12	0.12	73.00	3038.00	7940	20220719	-44.27	3700	20230316	19.59	5680	-22.10	20230102	3700	19.59	20230316	6850	-35.40	20220719	3700	19.59	20230316	0.03	N	018680	500	58 억		75980	N	N	0	N	00	N
16	20230629	100315	57	100.00	KOSDAQ		제약	N	N	N	N		N	4435	50	2	1.14	44091875	10016	42.12	4385	4435	4325	5700	3070	4385	4402.14	0.65	0	-746	4521	4452	4386	4317	4251	4420	4285	58	1315	500	2980	5	1	11659319	517	60.75	1.46	12	0.09	73.00	3038.00	7940	20220719	-44.14	3700	20230316	19.86	5680	-21.92	20230102	3700	19.86	20230316	6850	-35.26	20220719	3700	19.86	20230316	0.03	N	018680	500	58 억		75980	N	N	0	N	00	N
17	20230629	090315	57	100.00	KOSDAQ		제약	N	N	N	N		N	4390	5	2	0.11	4703525	1072	4.51	4385	4390	4385	5700	3070	4385	4387.62	0.65	0	-11	4521	4452	4386	4317	4251	4420	4285	58	1315	500	2980	5	1	11659319	512	60.14	1.45	12	0.01	73.00	3038.00	7940	20220719	-44.71	3700	20230316	18.65	5680	-22.71	20230102	3700	18.65	20230316	6850	-35.91	20220719	3700	18.65	20230316	0.03	N	018680	500	58 억		75980	N	N	0	N	00	N
18	20230628	160312	57	100.00	KOSDAQ		제약	N	N	N	N		N	4385	-45	5	-1.02	104215140	23777	154.25	4430	4455	4320	5750	3105	4430	4383.02	0.65	0	269	4543	4486	4443	4386	4343	4465	4365	58	1322	500	3010	5	1	11659319	511	60.07	1.44	12	0.20	73.00	3038.00	7940	20220719	-44.77	3700	20230316	18.51	5680	-22.80	20230102	3700	18.51	20230316	6850	-35.99	20220719	3700	18.51	20230316	0.03	N	018680	500	58 억		75711	N	N	0	N	00	N
19	20230628	150315	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	-65	5	-1.47	101817960	23230	150.70	4430	4455	4320	5750	3105	4430	4383.04	0.65	0	275	4543	4486	4443	4386	4343	4465	4365	58	1322	500	3010	5	1	11659319	509	59.79	1.44	12	0.20	73.00	3038.00	7940	20220719	-45.03	3700	20230316	17.97	5680	-23.15	20230102	3700	17.97	20230316	6850	-36.28	20220719	3700	17.97	20230316	0.03	N	018680	500	58 억		75711	N	N	0	N	00	N
20	20230628	140312	57	100.00	KOSDAQ		제약	N	N	N	N		N	4385	-45	5	-1.02	100889225	23018	149.32	4430	4455	4320	5750	3105	4430	4383.06	0.65	0	396	4543	4486	4443	4386	4343	4465	4365	58	1322	500	3010	5	1	11659319	511	60.07	1.44	12	0.20	73.00	3038.00	7940	20220719	-44.77	3700	20230316	18.51	5680	-22.80	20230102	3700	18.51	20230316	6850	-35.99	20220719	3700	18.51	20230316	0.03	N	018680	500	58 억		75711	N	N	0	N	00	N
21	20230628	130313	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	-60	5	-1.35	99494605	22699	147.25	4430	4455	4320	5750	3105	4430	4383.22	0.65	0	436	4543	4486	4443	4386	4343	4465	4365	58	1322	500	3010	5	1	11659319	510	59.86	1.44	12	0.19	73.00	3038.00	7940	20220719	-44.96	3700	20230316	18.11	5680	-23.06	20230102	3700	18.11	20230316	6850	-36.20	20220719	3700	18.11	20230316	0.03	N	018680	500	58 억		75711	N	N	0	N	00	N
22	20230628	120248	57	100.00	KOSDAQ		제약	N	N	N	N		N	4390	-40	5	-0.90	92823370	21175	137.37	4430	4455	4320	5750	3105	4430	4383.63	0.65	0	341	4543	4486	4443	4386	4343	4465	4365	58	1322	500	3010	5	1	11659319	512	60.14	1.45	12	0.18	73.00	3038.00	7940	20220719	-44.71	3700	20230316	18.65	5680	-22.71	20230102	3700	18.65	20230316	6850	-35.91	20220719	3700	18.65	20230316	0.03	N	018680	500	58 억		75711	N	N	0	N	00	N
23	20230628	110315	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	-15	5	-0.34	90080600	20552	133.32	4430	4455	4320	5750	3105	4430	4383.06	0.65	0	738	4543	4486	4443	4386	4343	4465	4365	58	1322	500	3010	5	1	11659319	515	60.48	1.45	12	0.18	73.00	3038.00	7940	20220719	-44.40	3700	20230316	19.32	5680	-22.27	20230102	3700	19.32	20230316	6850	-35.55	20220719	3700	19.32	20230316	0.03	N	018680	500	58 억		75711	N	N	0	N	00	N
24	20230628	100314	57	100.00	KOSDAQ		제약	N	N	N	N		N	4390	-40	5	-0.90	11045985	2512	16.30	4430	4455	4320	5750	3105	4430	4397.29	0.65	0	223	4543	4486	4443	4386	4343	4465	4365	58	1322	500	3010	5	1	11659319	512	60.14	1.45	12	0.02	73.00	3038.00	7940	20220719	-44.71	3700	20230316	18.65	5680	-22.71	20230102	3700	18.65	20230316	6850	-35.91	20220719	3700	18.65	20230316	0.03	N	018680	500	58 억		75711	N	N	0	N	00	N
25	20230628	090314	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	10	2	0.23	3052040	689	4.47	4430	4440	4425	5750	3105	4430	4429.67	0.65	0	45	4543	4486	4443	4386	4343	4465	4365	58	1322	500	3010	5	1	11659319	518	60.82	1.46	12	0.01	73.00	3038.00	7940	20220719	-44.08	3700	20230316	20.00	5680	-21.83	20230102	3700	20.00	20230316	6850	-35.18	20220719	3700	20.00	20230316	0.03	N	018680	500	58 억		75711	N	N	0	N	00	N
26	20230627	160314	57	100.00	KOSDAQ		제약	N	N	N	N		N	4430	10	2	0.23	68440730	15415	164.95	4450	4500	4400	5740	3095	4420	4439.88	0.66	0	-1676	4463	4441	4403	4381	4343	4422	4362	58	1322	500	3000	5	1	11659319	517	60.68	1.46	12	0.13	73.00	3038.00	7940	20220719	-44.21	3700	20230316	19.73	5680	-22.01	20230102	3700	19.73	20230316	6850	-35.33	20220719	3700	19.73	20230316	0.03	N	018680	500	58 억		77387	N	N	0	N	00	N
27	20230627	150316	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	-5	5	-0.11	67352065	15169	162.32	4450	4500	4400	5740	3095	4420	4440.11	0.66	0	-1676	4463	4441	4403	4381	4343	4422	4362	58	1322	500	3000	5	1	11659319	515	60.48	1.45	12	0.13	73.00	3038.00	7940	20220719	-44.40	3700	20230316	19.32	5680	-22.27	20230102	3700	19.32	20230316	6850	-35.55	20220719	3700	19.32	20230316	0.03	N	018680	500	58 억		77387	N	N	0	N	00	N
28	20230627	140318	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	0	3	0.00	59390520	13364	143.01	4450	4500	4405	5740	3095	4420	4444.07	0.66	0	-1677	4463	4441	4403	4381	4343	4422	4362	58	1322	500	3000	5	1	11659319	515	60.55	1.45	12	0.11	73.00	3038.00	7940	20220719	-44.33	3700	20230316	19.46	5680	-22.18	20230102	3700	19.46	20230316	6850	-35.47	20220719	3700	19.46	20230316	0.03	N	018680	500	58 억		77387	N	N	0	N	00	N
29	20230627	130318	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	0	3	0.00	46350870	10410	111.40	4450	4500	4415	5740	3095	4420	4452.53	0.66	0	-1677	4463	4441	4403	4381	4343	4422	4362	58	1322	500	3000	5	1	11659319	515	60.55	1.45	12	0.09	73.00	3038.00	7940	20220719	-44.33	3700	20230316	19.46	5680	-22.18	20230102	3700	19.46	20230316	6850	-35.47	20220719	3700	19.46	20230316	0.03	N	018680	500	58 억		77387	N	N	0	N	00	N
30	20230627	120319	57	100.00	KOSDAQ		제약	N	N	N	N		N	4425	5	2	0.11	34902015	7822	83.70	4450	4500	4425	5740	3095	4420	4462.03	0.66	0	-1677	4463	4441	4403	4381	4343	4422	4362	58	1322	500	3000	5	1	11659319	516	60.62	1.46	12	0.07	73.00	3038.00	7940	20220719	-44.27	3700	20230316	19.59	5680	-22.10	20230102	3700	19.59	20230316	6850	-35.40	20220719	3700	19.59	20230316	0.03	N	018680	500	58 억		77387	N	N	0	N	00	N
31	20230627	110319	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	50	2	1.13	18824840	4208	45.03	4450	4500	4425	5740	3095	4420	4473.58	0.66	0	-1749	4463	4441	4403	4381	4343	4422	4362	58	1322	500	3000	5	1	11659319	521	61.23	1.47	12	0.04	73.00	3038.00	7940	20220719	-43.70	3700	20230316	20.81	5680	-21.30	20230102	3700	20.81	20230316	6850	-34.74	20220719	3700	20.81	20230316	0.03	N	018680	500	58 억		77387	N	N	0	N	00	N
32	20230627	100312	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	60	2	1.36	7285180	1630	17.44	4450	4500	4425	5740	3095	4420	4469.44	0.66	0	-416	4463	4441	4403	4381	4343	4422	4362	58	1322	500	3000	5	1	11659319	522	61.37	1.47	12	0.01	73.00	3038.00	7940	20220719	-43.58	3700	20230316	21.08	5680	-21.13	20230102	3700	21.08	20230316	6850	-34.60	20220719	3700	21.08	20230316	0.03	N	018680	500	58 억		77387	N	N	0	N	00	N
33	20230627	090314	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	30	2	0.68	1872315	421	4.51	4450	4450	4425	5740	3095	4420	4447.30	0.66	0	-3	4463	4441	4403	4381	4343	4422	4362	58	1322	500	3000	5	1	11659319	519	60.96	1.46	12	0.00	73.00	3038.00	7940	20220719	-43.95	3700	20230316	20.27	5680	-21.65	20230102	3700	20.27	20230316	6850	-35.04	20220719	3700	20.27	20230316	0.03	N	018680	500	58 억		77387	N	N	0	N	00	N
34	20230626	160313	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	-10	5	-0.23	39740735	9067	85.05	4425	4425	4365	5750	3105	4430	4383.01	0.66	0	11	4543	4486	4453	4396	4363	4470	4380	58	1322	500	3010	5	1	11659319	515	60.55	1.45	12	0.08	73.00	3038.00	7940	20220719	-44.33	3700	20230316	19.46	5680	-22.18	20230102	3700	19.46	20230316	6850	-35.47	20220719	3700	19.46	20230316	0.03	N	018680	500	58 억		77428	N	N	0	N	00	N
35	20230626	150316	57	100.00	KOSDAQ		제약	N	N	N	N		N	4390	-40	5	-0.90	39550675	9024	84.64	4425	4425	4365	5750	3105	4430	4382.83	0.66	0	22	4543	4486	4453	4396	4363	4470	4380	58	1322	500	3010	5	1	11659319	512	60.14	1.45	12	0.08	73.00	3038.00	7940	20220719	-44.71	3700	20230316	18.65	5680	-22.71	20230102	3700	18.65	20230316	6850	-35.91	20220719	3700	18.65	20230316	0.03	N	018680	500	58 억		77428	N	N	0	N	00	N
36	20230626	140314	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	-65	5	-1.47	33238875	7587	71.17	4425	4425	4365	5750	3105	4430	4381.03	0.66	0	17	4543	4486	4453	4396	4363	4470	4380	58	1322	500	3010	5	1	11659319	509	59.79	1.44	12	0.07	73.00	3038.00	7940	20220719	-45.03	3700	20230316	17.97	5680	-23.15	20230102	3700	17.97	20230316	6850	-36.28	20220719	3700	17.97	20230316	0.03	N	018680	500	58 억		77428	N	N	0	N	00	N
37	20230626	130314	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	-60	5	-1.35	28970330	6610	62.00	4425	4425	4365	5750	3105	4430	4382.80	0.66	0	-112	4543	4486	4453	4396	4363	4470	4380	58	1322	500	3010	5	1	11659319	510	59.86	1.44	12	0.06	73.00	3038.00	7940	20220719	-44.96	3700	20230316	18.11	5680	-23.06	20230102	3700	18.11	20230316	6850	-36.20	20220719	3700	18.11	20230316	0.03	N	018680	500	58 억		77428	N	N	0	N	00	N
38	20230626	120312	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	-65	5	-1.47	24614015	5616	52.68	4425	4425	4365	5750	3105	4430	4382.84	0.66	0	379	4543	4486	4453	4396	4363	4470	4380	58	1322	500	3010	5	1	11659319	509	59.79	1.44	12	0.05	73.00	3038.00	7940	20220719	-45.03	3700	20230316	17.97	5680	-23.15	20230102	3700	17.97	20230316	6850	-36.28	20220719	3700	17.97	20230316	0.03	N	018680	500	58 억		77428	N	N	0	N	00	N
39	20230626	110312	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	-35	5	-0.79	17288285	3939	36.95	4425	4425	4365	5750	3105	4430	4389.00	0.66	0	399	4543	4486	4453	4396	4363	4470	4380	58	1322	500	3010	5	1	11659319	512	60.21	1.45	12	0.03	73.00	3038.00	7940	20220719	-44.65	3700	20230316	18.78	5680	-22.62	20230102	3700	18.78	20230316	6850	-35.84	20220719	3700	18.78	20230316	0.03	N	018680	500	58 억		77428	N	N	0	N	00	N
40	20230626	100313	57	100.00	KOSDAQ		제약	N	N	N	N		N	4390	-40	5	-0.90	11172650	2542	23.84	4425	4425	4390	5750	3105	4430	4395.22	0.66	0	-46	4543	4486	4453	4396	4363	4470	4380	58	1322	500	3010	5	1	11659319	512	60.14	1.45	12	0.02	73.00	3038.00	7940	20220719	-44.71	3700	20230316	18.65	5680	-22.71	20230102	3700	18.65	20230316	6850	-35.91	20220719	3700	18.65	20230316	0.03	N	018680	500	58 억		77428	N	N	0	N	00	N
41	20230626	090313	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	-30	5	-0.68	53060	12	0.11	4425	4425	4400	5750	3105	4430	4421.67	0.66	0	-2	4543	4486	4453	4396	4363	4470	4380	58	1322	500	3010	5	1	11659319	513	60.27	1.45	12	0.00	73.00	3038.00	7940	20220719	-44.58	3700	20230316	18.92	5680	-22.54	20230102	3700	18.92	20230316	6850	-35.77	20220719	3700	18.92	20230316	0.03	N	018680	500	58 억		77428	N	N	0	N	00	N
42	20230623	160511	57	100.00	KOSDAQ		제약	N	N	N	N		N	4430	-90	5	-1.99	47530825	10661	81.88	4480	4510	4420	5870	3165	4520	4458.38	0.66	0	-191	4603	4561	4508	4466	4413	4582	4487	58	1352	500	3070	5	1	11659319	517	60.68	1.46	12	0.09	73.00	3038.00	7940	20220719	-44.21	3700	20230316	19.73	5680	-22.01	20230102	3700	19.73	20230316	6850	-35.33	20220719	3700	19.73	20230316	0.03	N	018680	500	58 억		77458	N	N	0	N	00	N
43	20230623	140243	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	-70	5	-1.55	42555280	9539	73.26	4480	4510	4420	5870	3165	4520	4461.19	0.66	0	90	4603	4561	4508	4466	4413	4582	4487	58	1352	500	3070	5	1	11659319	519	60.96	1.46	12	0.08	73.00	3038.00	7940	20220719	-43.95	3700	20230316	20.27	5680	-21.65	20230102	3700	20.27	20230316	6850	-35.04	20220719	3700	20.27	20230316	0.03	N	018680	500	58 억		77458	N	N	0	N	00	N
44	20230622	160301	57	100.00	KOSDAQ		제약	N	N	N	N		N	4520	20	2	0.44	58733255	13020	184.29	4460	4550	4455	5850	3150	4500	4511.00	0.67	0	-404	4563	4531	4468	4436	4373	4547	4452	58	1350	500	3060	5	1	11659319	527	61.92	1.49	12	0.11	73.00	3038.00	7940	20220719	-43.07	3700	20230316	22.16	5680	-20.42	20230102	3700	22.16	20230316	6850	-34.01	20220719	3700	22.16	20230316	0.03	N	018680	500	58 억		77912	N	N	0	N	00	N
45	20230622	150514	57	100.00	KOSDAQ		제약	N	N	N	N		N	4515	15	2	0.33	56468270	12519	177.20	4460	4550	4455	5850	3150	4500	4510.61	0.67	0	-352	4563	4531	4468	4436	4373	4547	4452	58	1350	500	3060	5	1	11659319	526	61.85	1.49	12	0.11	73.00	3038.00	7940	20220719	-43.14	3700	20230316	22.03	5680	-20.51	20230102	3700	22.03	20230316	6850	-34.09	20220719	3700	22.03	20230316	0.03	N	018680	500	58 억		77912	N	N	0	N	00	N
46	20230622	140815	57	100.00	KOSDAQ		제약	N	N	N	N		N	4520	20	2	0.44	47477810	10522	148.93	4460	4550	4455	5850	3150	4500	4512.24	0.67	0	29	4563	4531	4468	4436	4373	4547	4452	58	1350	500	3060	5	1	11659319	527	61.92	1.49	12	0.09	73.00	3038.00	7940	20220719	-43.07	3700	20230316	22.16	5680	-20.42	20230102	3700	22.16	20230316	6850	-34.01	20220719	3700	22.16	20230316	0.03	N	018680	500	58 억		77912	N	N	0	N	00	N
47	20230622	130708	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	0	3	0.00	47400885	10505	148.69	4460	4550	4455	5850	3150	4500	4512.22	0.67	0	31	4563	4531	4468	4436	4373	4547	4452	58	1350	500	3060	5	1	11659319	525	61.64	1.48	12	0.09	73.00	3038.00	7940	20220719	-43.32	3700	20230316	21.62	5680	-20.77	20230102	3700	21.62	20230316	6850	-34.31	20220719	3700	21.62	20230316	0.03	N	018680	500	58 억		77912	N	N	0	N	00	N
48	20230622	120557	57	100.00	KOSDAQ		제약	N	N	N	N		N	4535	35	2	0.78	43707235	9686	137.10	4460	4550	4455	5850	3150	4500	4512.41	0.67	0	52	4563	4531	4468	4436	4373	4547	4452	58	1350	500	3060	5	1	11659319	529	62.12	1.49	12	0.08	73.00	3038.00	7940	20220719	-42.88	3700	20230316	22.57	5680	-20.16	20230102	3700	22.57	20230316	6850	-33.80	20220719	3700	22.57	20230316	0.03	N	018680	500	58 억		77912	N	N	0	N	00	N
49	20230622	110601	57	100.00	KOSDAQ		제약	N	N	N	N		N	4535	35	2	0.78	37222205	8251	116.79	4460	4550	4455	5850	3150	4500	4511.24	0.67	0	1	4563	4531	4468	4436	4373	4547	4452	58	1350	500	3060	5	1	11659319	529	62.12	1.49	12	0.07	73.00	3038.00	7940	20220719	-42.88	3700	20230316	22.57	5680	-20.16	20230102	3700	22.57	20230316	6850	-33.80	20220719	3700	22.57	20230316	0.03	N	018680	500	58 억		77912	N	N	0	N	00	N
50	20230622	100247	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	30	2	0.67	20165650	4488	63.52	4460	4530	4455	5850	3150	4500	4493.24	0.67	0	-223	4563	4531	4468	4436	4373	4547	4452	58	1350	500	3060	5	1	11659319	528	62.05	1.49	12	0.04	73.00	3038.00	7940	20220719	-42.95	3700	20230316	22.43	5680	-20.25	20230102	3700	22.43	20230316	6850	-33.87	20220719	3700	22.43	20230316	0.03	N	018680	500	58 억		77912	N	N	0	N	00	N
51	20230622	090826	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	-30	5	-0.67	3682715	826	11.69	4460	4470	4455	5850	3150	4500	4458.49	0.67	0	-255	4563	4531	4468	4436	4373	4547	4452	58	1350	500	3060	5	1	11659319	521	61.23	1.47	12	0.01	73.00	3038.00	7940	20220719	-43.70	3700	20230316	20.81	5680	-21.30	20230102	3700	20.81	20230316	6850	-34.74	20220719	3700	20.81	20230316	0.03	N	018680	500	58 억		77912	N	N	0	N	00	N
52	20230621	160333	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	40	2	0.90	31245950	7059	78.38	4460	4500	4405	5790	3125	4460	4426.40	0.67	0	-256	4540	4500	4465	4425	4390	4482	4407	58	1332	500	3030	5	1	11659319	525	61.64	1.48	12	0.06	73.00	3038.00	7940	20220719	-43.32	3700	20230316	21.62	5680	-20.77	20230102	3700	21.62	20230316	6850	-34.31	20220719	3700	21.62	20230316	0.03	N	018680	500	58 억		78139	N	N	0	N	00	N
53	20230621	150359	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	20	2	0.45	30301640	6849	76.05	4460	4485	4405	5790	3125	4460	4424.24	0.67	0	-225	4540	4500	4465	4425	4390	4482	4407	58	1332	500	3030	5	1	11659319	522	61.37	1.47	12	0.06	73.00	3038.00	7940	20220719	-43.58	3700	20230316	21.08	5680	-21.13	20230102	3700	21.08	20230316	6850	-34.60	20220719	3700	21.08	20230316	0.03	N	018680	500	58 억		78139	N	N	0	N	00	N
54	20230621	140946	57	100.00	KOSDAQ		제약	N	N	N	N		N	4410	-50	5	-1.12	25408180	5750	63.85	4460	4460	4405	5790	3125	4460	4418.81	0.67	0	-12	4540	4500	4465	4425	4390	4482	4407	58	1332	500	3030	5	1	11659319	514	60.41	1.45	12	0.05	73.00	3038.00	7940	20220719	-44.46	3700	20230316	19.19	5680	-22.36	20230102	3700	19.19	20230316	6850	-35.62	20220719	3700	19.19	20230316	0.03	N	018680	500	58 억		78139	N	N	0	N	00	N
55	20230621	130414	57	100.00	KOSDAQ		제약	N	N	N	N		N	4410	-50	5	-1.12	22589220	5111	56.75	4460	4460	4405	5790	3125	4460	4419.73	0.67	0	1	4540	4500	4465	4425	4390	4482	4407	58	1332	500	3030	5	1	11659319	514	60.41	1.45	12	0.04	73.00	3038.00	7940	20220719	-44.46	3700	20230316	19.19	5680	-22.36	20230102	3700	19.19	20230316	6850	-35.62	20220719	3700	19.19	20230316	0.03	N	018680	500	58 억		78139	N	N	0	N	00	N
56	20230621	120309	57	100.00	KOSDAQ		제약	N	N	N	N		N	4410	-50	5	-1.12	20851655	4717	52.38	4460	4460	4405	5790	3125	4460	4420.53	0.67	0	1	4540	4500	4465	4425	4390	4482	4407	58	1332	500	3030	5	1	11659319	514	60.41	1.45	12	0.04	73.00	3038.00	7940	20220719	-44.46	3700	20230316	19.19	5680	-22.36	20230102	3700	19.19	20230316	6850	-35.62	20220719	3700	19.19	20230316	0.03	N	018680	500	58 억		78139	N	N	0	N	00	N
57	20230621	110550	57	100.00	KOSDAQ		제약	N	N	N	N		N	4445	-15	5	-0.34	13715710	3101	34.43	4460	4460	4415	5790	3125	4460	4423.00	0.67	0	-46	4540	4500	4465	4425	4390	4482	4407	58	1332	500	3030	5	1	11659319	518	60.89	1.46	12	0.03	73.00	3038.00	7940	20220719	-44.02	3700	20230316	20.14	5680	-21.74	20230102	3700	20.14	20230316	6850	-35.11	20220719	3700	20.14	20230316	0.03	N	018680	500	58 억		78139	N	N	0	N	00	N
58	20230621	100833	57	100.00	KOSDAQ		제약	N	N	N	N		N	4425	-35	5	-0.78	3226930	728	8.08	4460	4460	4415	5790	3125	4460	4432.60	0.67	0	-42	4540	4500	4465	4425	4390	4482	4407	58	1332	500	3030	5	1	11659319	516	60.62	1.46	12	0.01	73.00	3038.00	7940	20220719	-44.27	3700	20230316	19.59	5680	-22.10	20230102	3700	19.59	20230316	6850	-35.40	20220719	3700	19.59	20230316	0.03	N	018680	500	58 억		78139	N	N	0	N	00	N
59	20230621	090837	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	-10	5	-0.22	548495	123	1.37	4460	4460	4450	5790	3125	4460	4459.31	0.67	0	-11	4540	4500	4465	4425	4390	4482	4407	58	1332	500	3030	5	1	11659319	519	60.96	1.46	12	0.00	73.00	3038.00	7940	20220719	-43.95	3700	20230316	20.27	5680	-21.65	20230102	3700	20.27	20230316	6850	-35.04	20220719	3700	20.27	20230316	0.03	N	018680	500	58 억		78139	N	N	0	N	00	N
60	20230620	160724	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	-15	5	-0.34	40312490	9006	62.88	4475	4505	4430	5810	3135	4475	4476.18	0.67	0	407	4578	4526	4438	4386	4298	4552	4412	58	1337	500	3040	5	1	11659319	520	61.10	1.47	12	0.08	73.00	3038.00	7940	20220719	-43.83	3700	20230316	20.54	5680	-21.48	20230102	3700	20.54	20230316	6850	-34.89	20220719	3700	20.54	20230316	0.03	N	018680	500	58 억		77732	N	N	0	N	00	N
61	20230620	150126	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	-15	5	-0.34	40022590	8941	62.43	4475	4505	4430	5810	3135	4475	4476.30	0.67	0	409	4578	4526	4438	4386	4298	4552	4412	58	1337	500	3040	5	1	11659319	520	61.10	1.47	12	0.08	73.00	3038.00	7940	20220719	-43.83	3700	20230316	20.54	5680	-21.48	20230102	3700	20.54	20230316	6850	-34.89	20220719	3700	20.54	20230316	0.03	N	018680	500	58 억		77732	N	N	0	N	00	N
62	20230620	140246	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	-15	5	-0.34	36207435	8085	56.45	4475	4505	4430	5810	3135	4475	4478.35	0.67	0	406	4578	4526	4438	4386	4298	4552	4412	58	1337	500	3040	5	1	11659319	520	61.10	1.47	12	0.07	73.00	3038.00	7940	20220719	-43.83	3700	20230316	20.54	5680	-21.48	20230102	3700	20.54	20230316	6850	-34.89	20220719	3700	20.54	20230316	0.03	N	018680	500	58 억		77732	N	N	0	N	00	N
63	20230620	130413	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	-10	5	-0.22	26300630	5864	40.94	4475	4505	4430	5810	3135	4475	4485.10	0.67	0	303	4578	4526	4438	4386	4298	4552	4412	58	1337	500	3040	5	1	11659319	521	61.16	1.47	12	0.05	73.00	3038.00	7940	20220719	-43.77	3700	20230316	20.68	5680	-21.39	20230102	3700	20.68	20230316	6850	-34.82	20220719	3700	20.68	20230316	0.03	N	018680	500	58 억		77732	N	N	0	N	00	N
64	20230620	120723	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	20	2	0.45	24444785	5450	38.05	4475	4505	4430	5810	3135	4475	4485.28	0.67	0	133	4578	4526	4438	4386	4298	4552	4412	58	1337	500	3040	5	1	11659319	524	61.58	1.48	12	0.05	73.00	3038.00	7940	20220719	-43.39	3700	20230316	21.49	5680	-20.86	20230102	3700	21.49	20230316	6850	-34.38	20220719	3700	21.49	20230316	0.03	N	018680	500	58 억		77732	N	N	0	N	00	N
65	20230620	110525	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	20	2	0.45	23289675	5193	36.26	4475	4505	4430	5810	3135	4475	4484.82	0.67	0	133	4578	4526	4438	4386	4298	4552	4412	58	1337	500	3040	5	1	11659319	524	61.58	1.48	12	0.04	73.00	3038.00	7940	20220719	-43.39	3700	20230316	21.49	5680	-20.86	20230102	3700	21.49	20230316	6850	-34.38	20220719	3700	21.49	20230316	0.03	N	018680	500	58 억		77732	N	N	0	N	00	N
66	20230620	100702	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	20	2	0.45	11545070	2571	17.95	4475	4500	4475	5810	3135	4475	4490.50	0.67	0	121	4578	4526	4438	4386	4298	4552	4412	58	1337	500	3040	5	1	11659319	524	61.58	1.48	12	0.02	73.00	3038.00	7940	20220719	-43.39	3700	20230316	21.49	5680	-20.86	20230102	3700	21.49	20230316	6850	-34.38	20220719	3700	21.49	20230316	0.03	N	018680	500	58 억		77732	N	N	0	N	00	N
67	20230620	090512	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	20	2	0.45	1017085	227	1.58	4475	4495	4475	5810	3135	4475	4480.55	0.67	0	1	4578	4526	4438	4386	4298	4552	4412	58	1337	500	3040	5	1	11659319	524	61.58	1.48	12	0.00	73.00	3038.00	7940	20220719	-43.39	3700	20230316	21.49	5680	-20.86	20230102	3700	21.49	20230316	6850	-34.38	20220719	3700	21.49	20230316	0.03	N	018680	500	58 억		77732	N	N	0	N	00	N
68	20230619	160443	57	100.00	KOSDAQ		제약	N	N	N	N		N	4475	145	2	3.35	63685420	14309	98.30	4350	4490	4350	5620	3035	4330	4450.72	0.65	0	1475	4406	4367	4341	4302	4276	4355	4290	58	1292	500	2940	5	1	11659319	522	61.30	1.47	12	0.12	73.00	3038.00	7940	20220719	-43.64	3700	20230316	20.95	5680	-21.21	20230102	3700	20.95	20230316	6850	-34.67	20220719	3700	20.95	20230316	0.03	N	018680	500	58 억		76257	N	N	0	N	00	N
69	20230619	150207	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	140	2	3.23	61868940	13902	95.51	4350	4490	4350	5620	3035	4330	4450.36	0.65	0	1465	4406	4367	4341	4302	4276	4355	4290	58	1292	500	2940	5	1	11659319	521	61.23	1.47	12	0.12	73.00	3038.00	7940	20220719	-43.70	3700	20230316	20.81	5680	-21.30	20230102	3700	20.81	20230316	6850	-34.74	20220719	3700	20.81	20230316	0.03	N	018680	500	58 억		76257	N	N	0	N	00	N
70	20230619	141000	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	150	2	3.46	58262740	13096	89.97	4350	4490	4350	5620	3035	4330	4448.90	0.65	0	1143	4406	4367	4341	4302	4276	4355	4290	58	1292	500	2940	5	1	11659319	522	61.37	1.47	12	0.11	73.00	3038.00	7940	20220719	-43.58	3700	20230316	21.08	5680	-21.13	20230102	3700	21.08	20230316	6850	-34.60	20220719	3700	21.08	20230316	0.03	N	018680	500	58 억		76257	N	N	0	N	00	N
71	20230619	130821	57	100.00	KOSDAQ		제약	N	N	N	N		N	4490	160	2	3.70	55094280	12389	85.11	4350	4490	4350	5620	3035	4330	4447.03	0.65	0	1010	4406	4367	4341	4302	4276	4355	4290	58	1292	500	2940	5	1	11659319	524	61.51	1.48	12	0.11	73.00	3038.00	7940	20220719	-43.45	3700	20230316	21.35	5680	-20.95	20230102	3700	21.35	20230316	6850	-34.45	20220719	3700	21.35	20230316	0.03	N	018680	500	58 억		76257	N	N	0	N	00	N
72	20230619	121037	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	150	2	3.46	48356750	10887	74.79	4350	4490	4350	5620	3035	4330	4441.70	0.65	0	732	4406	4367	4341	4302	4276	4355	4290	58	1292	500	2940	5	1	11659319	522	61.37	1.47	12	0.09	73.00	3038.00	7940	20220719	-43.58	3700	20230316	21.08	5680	-21.13	20230102	3700	21.08	20230316	6850	-34.60	20220719	3700	21.08	20230316	0.03	N	018680	500	58 억		76257	N	N	0	N	00	N
73	20230619	110333	57	100.00	KOSDAQ		제약	N	N	N	N		N	4455	125	2	2.89	27490200	6215	42.70	4350	4470	4350	5620	3035	4330	4423.20	0.65	0	440	4406	4367	4341	4302	4276	4355	4290	58	1292	500	2940	5	1	11659319	519	61.03	1.47	12	0.05	73.00	3038.00	7940	20220719	-43.89	3700	20230316	20.41	5680	-21.57	20230102	3700	20.41	20230316	6850	-34.96	20220719	3700	20.41	20230316	0.03	N	018680	500	58 억		76257	N	N	0	N	00	N
74	20230619	100912	57	100.00	KOSDAQ		제약	N	N	N	N		N	4435	105	2	2.42	17132290	3887	26.70	4350	4440	4350	5620	3035	4330	4407.59	0.65	0	146	4406	4367	4341	4302	4276	4355	4290	58	1292	500	2940	5	1	11659319	517	60.75	1.46	12	0.03	73.00	3038.00	7940	20220719	-44.14	3700	20230316	19.86	5680	-21.92	20230102	3700	19.86	20230316	6850	-35.26	20220719	3700	19.86	20230316	0.03	N	018680	500	58 억		76257	N	N	0	N	00	N
75	20230619	090226	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	25	2	0.58	1139835	262	1.80	4350	4355	4350	5620	3035	4330	4350.52	0.65	0	27	4406	4367	4341	4302	4276	4355	4290	58	1292	500	2940	5	1	11659319	508	59.66	1.43	12	0.00	73.00	3038.00	7940	20220719	-45.15	3700	20230316	17.70	5680	-23.33	20230102	3700	17.70	20230316	6850	-36.42	20220719	3700	17.70	20230316	0.03	N	018680	500	58 억		76257	N	N	0	N	00	N
76	20230616	160726	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	5	2	0.12	63201500	14556	124.62	4345	4380	4315	5620	3030	4325	4341.96	0.64	0	1246	4481	4402	4351	4272	4221	4377	4247	58	1295	500	2940	5	1	11659319	505	59.32	1.43	12	0.12	73.00	3038.00	7940	20220719	-45.47	3700	20230316	17.03	5680	-23.77	20230102	3700	17.03	20230316	6850	-36.79	20220719	3700	17.03	20230316	0.03	N	018680	500	58 억		75123	N	N	0	N	00	N
77	20230616	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	15	2	0.35	54397590	12523	107.22	4345	4380	4315	5620	3030	4325	4343.81	0.64	0	1139	4481	4402	4351	4272	4221	4377	4247	58	1295	500	2940	5	1	11659319	506	59.45	1.43	12	0.11	73.00	3038.00	7940	20220719	-45.34	3700	20230316	17.30	5680	-23.59	20230102	3700	17.30	20230316	6850	-36.64	20220719	3700	17.30	20230316	0.03	N	018680	500	58 억		75123	N	N	0	N	00	N
78	20230616	140236	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	5	2	0.12	52704055	12133	103.88	4345	4380	4315	5620	3030	4325	4343.86	0.64	0	1121	4481	4402	4351	4272	4221	4377	4247	58	1295	500	2940	5	1	11659319	505	59.32	1.43	12	0.10	73.00	3038.00	7940	20220719	-45.47	3700	20230316	17.03	5680	-23.77	20230102	3700	17.03	20230316	6850	-36.79	20220719	3700	17.03	20230316	0.03	N	018680	500	58 억		75123	N	N	0	N	00	N
79	20230616	130939	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	20	2	0.46	52500400	12086	103.48	4345	4380	4315	5620	3030	4325	4343.90	0.64	0	1102	4481	4402	4351	4272	4221	4377	4247	58	1295	500	2940	5	1	11659319	507	59.52	1.43	12	0.10	73.00	3038.00	7940	20220719	-45.28	3700	20230316	17.43	5680	-23.50	20230102	3700	17.43	20230316	6850	-36.57	20220719	3700	17.43	20230316	0.03	N	018680	500	58 억		75123	N	N	0	N	00	N
80	20230616	120845	57	100.00	KOSDAQ		제약	N	N	N	N		N	4325	0	3	0.00	43058780	9902	84.78	4345	4380	4325	5620	3030	4325	4348.49	0.64	0	1053	4481	4402	4351	4272	4221	4377	4247	58	1295	500	2940	5	1	11659319	504	59.25	1.42	12	0.08	73.00	3038.00	7940	20220719	-45.53	3700	20230316	16.89	5680	-23.86	20230102	3700	16.89	20230316	6850	-36.86	20220719	3700	16.89	20230316	0.03	N	018680	500	58 억		75123	N	N	0	N	00	N
81	20230616	110735	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	35	2	0.81	38344220	8816	75.48	4345	4380	4325	5620	3030	4325	4349.39	0.64	0	1047	4481	4402	4351	4272	4221	4377	4247	58	1295	500	2940	5	1	11659319	508	59.73	1.44	12	0.08	73.00	3038.00	7940	20220719	-45.09	3700	20230316	17.84	5680	-23.24	20230102	3700	17.84	20230316	6850	-36.35	20220719	3700	17.84	20230316	0.03	N	018680	500	58 억		75123	N	N	0	N	00	N
82	20230616	100117	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	55	2	1.27	32879155	7564	64.76	4345	4380	4325	5620	3030	4325	4346.79	0.64	0	935	4481	4402	4351	4272	4221	4377	4247	58	1295	500	2940	5	1	11659319	511	60.00	1.44	12	0.06	73.00	3038.00	7940	20220719	-44.84	3700	20230316	18.38	5680	-22.89	20230102	3700	18.38	20230316	6850	-36.06	20220719	3700	18.38	20230316	0.03	N	018680	500	58 억		75123	N	N	0	N	00	N
83	20230616	090916	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	25	2	0.58	2139060	492	4.21	4345	4355	4340	5620	3030	4325	4347.68	0.64	0	53	4481	4402	4351	4272	4221	4377	4247	58	1295	500	2940	5	1	11659319	507	59.59	1.43	12	0.00	73.00	3038.00	7940	20220719	-45.21	3700	20230316	17.57	5680	-23.42	20230102	3700	17.57	20230316	6850	-36.50	20220719	3700	17.57	20230316	0.03	N	018680	500	58 억		75123	N	N	0	N	00	N
84	20230615	150707	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	-35	5	-0.79	47774585	10928	57.12	4430	4430	4300	5730	3090	4410	4371.76	0.64	0	825	4573	4491	4418	4336	4263	4532	4377	58	1320	500	2990	5	1	11659319	510	59.93	1.44	12	0.09	73.00	3038.00	7940	20220719	-44.90	3700	20230316	18.24	5680	-22.98	20230102	3700	18.24	20230316	6850	-36.13	20220719	3700	18.24	20230316	0.03	N	018680	500	58 억		74840	N	N	0	N	00	N
85	20230615	140801	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	-10	5	-0.23	44691620	10223	53.44	4430	4430	4300	5730	3090	4410	4371.67	0.64	0	979	4573	4491	4418	4336	4263	4532	4377	58	1320	500	2990	5	1	11659319	513	60.27	1.45	12	0.09	73.00	3038.00	7940	20220719	-44.58	3700	20230316	18.92	5680	-22.54	20230102	3700	18.92	20230316	6850	-35.77	20220719	3700	18.92	20230316	0.03	N	018680	500	58 억		74840	N	N	0	N	00	N
86	20230615	131113	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	10	2	0.23	40039500	9162	47.89	4430	4430	4300	5730	3090	4410	4370.17	0.64	0	1005	4573	4491	4418	4336	4263	4532	4377	58	1320	500	2990	5	1	11659319	515	60.55	1.45	12	0.08	73.00	3038.00	7940	20220719	-44.33	3700	20230316	19.46	5680	-22.18	20230102	3700	19.46	20230316	6850	-35.47	20220719	3700	19.46	20230316	0.03	N	018680	500	58 억		74840	N	N	0	N	00	N
87	20230615	120526	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	10	2	0.23	38988040	8924	46.65	4430	4430	4300	5730	3090	4410	4368.90	0.64	0	1005	4573	4491	4418	4336	4263	4532	4377	58	1320	500	2990	5	1	11659319	515	60.55	1.45	12	0.08	73.00	3038.00	7940	20220719	-44.33	3700	20230316	19.46	5680	-22.18	20230102	3700	19.46	20230316	6850	-35.47	20220719	3700	19.46	20230316	0.03	N	018680	500	58 억		74840	N	N	0	N	00	N
88	20230615	110714	57	100.00	KOSDAQ		제약	N	N	N	N		N	4405	-5	5	-0.11	35497170	8133	42.51	4430	4430	4300	5730	3090	4410	4364.59	0.64	0	1027	4573	4491	4418	4336	4263	4532	4377	58	1320	500	2990	5	1	11659319	514	60.34	1.45	12	0.07	73.00	3038.00	7940	20220719	-44.52	3700	20230316	19.05	5680	-22.45	20230102	3700	19.05	20230316	6850	-35.69	20220719	3700	19.05	20230316	0.03	N	018680	500	58 억		74840	N	N	0	N	00	N
89	20230611	184610	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	-15	5	-0.34	41030610	9281	72.11	4435	4460	4390	5760	3105	4435	4420.93	0.65	413	636	4581	4507	4441	4367	4301	4475	4335	58	1327	500	3010	5	1	11659319	515	60.55	1.45	12	0.08	73.00	3038.00	7940	20220719	-44.33	3700	20230316	19.46	5680	-22.18	20230102	3700	19.46	20230316	6850	-35.47	20220719	3700	19.46	20230316	0.03	N	018680	500	58 억		75456	N	N	0	N	00	N