KissMeData/059210/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	160524	57	100.00	KOSDAQ		제약	N	N	N	N		N	4770	100	2	2.14	4624127885	959323	128.98	4635	4990	4625	6070	3270	4670	4820.34	5.85	0	65699	4950	4810	4690	4550	4430	4750	4490	119	1400	500	3360	5	1	23862351	1138	43.36	1.79	12	4.02	110.00	2658.00	5290	20230620	-9.83	2060	20221013	131.55	5290	-9.83	20230620	2120	125.00	20230428	5290	-9.83	20230620	2060	131.55	20221013	8.45	N	059210	500	119 억		1395318	N	N	0	N	00	N
3	20230630	150527	57	100.00	KOSDAQ		제약	N	N	N	N		N	4715	45	2	0.96	4446400460	921864	123.95	4635	4990	4625	6070	3270	4670	4823.41	5.85	0	74026	4950	4810	4690	4550	4430	4750	4490	119	1400	500	3360	5	1	23862351	1125	42.86	1.77	12	3.86	110.00	2658.00	5290	20230620	-10.87	2060	20221013	128.88	5290	-10.87	20230620	2120	122.41	20230428	5290	-10.87	20230620	2060	128.88	20221013	8.45	N	059210	500	119 억		1395318	N	N	0	N	00	N
4	20230630	140524	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	70	2	1.50	4071870525	842340	113.25	4635	4990	4625	6070	3270	4670	4834.16	5.85	0	99737	4950	4810	4690	4550	4430	4750	4490	119	1400	500	3360	5	1	23862351	1131	43.09	1.78	12	3.53	110.00	2658.00	5290	20230620	-10.40	2060	20221013	130.10	5290	-10.40	20230620	2120	123.58	20230428	5290	-10.40	20230620	2060	130.10	20221013	8.45	N	059210	500	119 억		1395318	N	N	0	N	00	N
5	20230630	130526	57	100.00	KOSDAQ		제약	N	N	N	N		N	4795	125	2	2.68	3599895210	743182	99.92	4635	4990	4625	6070	3270	4670	4844.09	5.85	0	107747	4950	4810	4690	4550	4430	4750	4490	119	1400	500	3360	5	1	23862351	1144	43.59	1.80	12	3.11	110.00	2658.00	5290	20230620	-9.36	2060	20221013	132.77	5290	-9.36	20230620	2120	126.18	20230428	5290	-9.36	20230620	2060	132.77	20221013	8.45	N	059210	500	119 억		1395318	N	N	0	N	00	N
6	20230630	120523	57	100.00	KOSDAQ		제약	N	N	N	N		N	4775	105	2	2.25	3451646275	712233	95.76	4635	4990	4625	6070	3270	4670	4846.44	5.85	0	116369	4950	4810	4690	4550	4430	4750	4490	119	1400	500	3360	5	1	23862351	1139	43.41	1.80	12	2.98	110.00	2658.00	5290	20230620	-9.74	2060	20221013	131.80	5290	-9.74	20230620	2120	125.24	20230428	5290	-9.74	20230620	2060	131.80	20221013	8.45	N	059210	500	119 억		1395318	N	N	0	N	00	N
7	20230630	110525	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	115	2	2.46	3016156205	621201	83.52	4635	4990	4625	6070	3270	4670	4855.61	5.85	0	123347	4950	4810	4690	4550	4430	4750	4490	119	1400	500	3360	5	1	23862351	1142	43.50	1.80	12	2.60	110.00	2658.00	5290	20230620	-9.55	2060	20221013	132.28	5290	-9.55	20230620	2120	125.71	20230428	5290	-9.55	20230620	2060	132.28	20221013	8.45	N	059210	500	119 억		1395318	N	N	0	N	00	N
8	20230630	100525	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	90	2	1.93	599284440	127674	17.17	4635	4770	4625	6070	3270	4670	4694.02	5.85	0	20677	4950	4810	4690	4550	4430	4750	4490	119	1400	500	3360	5	1	23862351	1136	43.27	1.79	12	0.54	110.00	2658.00	5290	20230620	-10.02	2060	20221013	131.07	5290	-10.02	20230620	2120	124.53	20230428	5290	-10.02	20230620	2060	131.07	20221013	8.45	N	059210	500	119 억		1395318	N	N	0	N	00	N
9	20230630	090526	57	100.00	KOSDAQ		제약	N	N	N	N		N	4690	20	2	0.43	61944750	13330	1.79	4635	4690	4625	6070	3270	4670	4645.46	5.85	0	2533	4950	4810	4690	4550	4430	4750	4490	119	1400	500	3360	5	1	23862351	1119	42.64	1.76	12	0.06	110.00	2658.00	5290	20230620	-11.34	2060	20221013	127.67	5290	-11.34	20230620	2120	121.23	20230428	5290	-11.34	20230620	2060	127.67	20221013	8.45	N	059210	500	119 억		1395318	N	N	0	N	00	N
10	20230629	160524	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	-55	5	-1.16	3469230455	741839	142.26	4720	4830	4570	6140	3310	4725	4676.58	5.66	0	43772	5021	4872	4766	4617	4511	4852	4597	119	1415	500	3400	5	1	23862351	1114	42.45	1.76	12	3.11	110.00	2658.00	5290	20230620	-11.72	2060	20221013	126.70	5290	-11.72	20230620	2120	120.28	20230428	5290	-11.72	20230620	2060	126.70	20221013	8.49	N	059210	500	119 억		1351327	N	N	0	N	00	N
11	20230629	150522	57	100.00	KOSDAQ		제약	N	N	N	N		N	4720	-5	5	-0.11	3294750585	704529	135.11	4720	4830	4570	6140	3310	4725	4676.53	5.66	0	45630	5021	4872	4766	4617	4511	4852	4597	119	1415	500	3400	5	1	23862351	1126	42.91	1.78	12	2.95	110.00	2658.00	5290	20230620	-10.78	2060	20221013	129.13	5290	-10.78	20230620	2120	122.64	20230428	5290	-10.78	20230620	2060	129.13	20221013	8.49	N	059210	500	119 억		1351327	N	N	0	N	00	N
12	20230629	140522	57	100.00	KOSDAQ		제약	N	N	N	N		N	4660	-65	5	-1.38	2658145690	568031	108.93	4720	4830	4570	6140	3310	4725	4679.58	5.66	0	42664	5021	4872	4766	4617	4511	4852	4597	119	1415	500	3400	5	1	23862351	1112	42.36	1.75	12	2.38	110.00	2658.00	5290	20230620	-11.91	2060	20221013	126.21	5290	-11.91	20230620	2120	119.81	20230428	5290	-11.91	20230620	2060	126.21	20221013	8.49	N	059210	500	119 억		1351327	N	N	0	N	00	N
13	20230629	130522	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	35	2	0.74	2353775775	503280	96.51	4720	4830	4570	6140	3310	4725	4676.87	5.66	0	39328	5021	4872	4766	4617	4511	4852	4597	119	1415	500	3400	5	1	23862351	1136	43.27	1.79	12	2.11	110.00	2658.00	5290	20230620	-10.02	2060	20221013	131.07	5290	-10.02	20230620	2120	124.53	20230428	5290	-10.02	20230620	2060	131.07	20221013	8.49	N	059210	500	119 억		1351327	N	N	0	N	00	N
14	20230629	120523	57	100.00	KOSDAQ		제약	N	N	N	N		N	4710	-15	5	-0.32	1546605390	333524	63.96	4720	4725	4570	6140	3310	4725	4637.16	5.66	0	12729	5021	4872	4766	4617	4511	4852	4597	119	1415	500	3400	5	1	23862351	1124	42.82	1.77	12	1.40	110.00	2658.00	5290	20230620	-10.96	2060	20221013	128.64	5290	-10.96	20230620	2120	122.17	20230428	5290	-10.96	20230620	2060	128.64	20221013	8.49	N	059210	500	119 억		1351327	N	N	0	N	00	N
15	20230629	110523	57	100.00	KOSDAQ		제약	N	N	N	N		N	4650	-75	5	-1.59	1346074525	290763	55.76	4720	4725	4570	6140	3310	4725	4629.45	5.66	0	10234	5021	4872	4766	4617	4511	4852	4597	119	1415	500	3400	5	1	23862351	1110	42.27	1.75	12	1.22	110.00	2658.00	5290	20230620	-12.10	2060	20221013	125.73	5290	-12.10	20230620	2120	119.34	20230428	5290	-12.10	20230620	2060	125.73	20221013	8.49	N	059210	500	119 억		1351327	N	N	0	N	00	N
16	20230629	100524	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	-115	5	-2.43	943604325	203684	39.06	4720	4725	4580	6140	3310	4725	4632.68	5.66	0	1048	5021	4872	4766	4617	4511	4852	4597	119	1415	500	3400	5	1	23862351	1100	41.91	1.73	12	0.85	110.00	2658.00	5290	20230620	-12.85	2060	20221013	123.79	5290	-12.85	20230620	2120	117.45	20230428	5290	-12.85	20230620	2060	123.79	20221013	8.49	N	059210	500	119 억		1351327	N	N	0	N	00	N
17	20230629	090517	57	100.00	KOSDAQ		제약	N	N	N	N		N	4695	-30	5	-0.63	40283595	8558	1.64	4720	4725	4695	6140	3310	4725	4707.08	5.66	0	754	5021	4872	4766	4617	4511	4852	4597	119	1415	500	3400	5	1	23862351	1120	42.68	1.77	12	0.04	110.00	2658.00	5290	20230620	-11.25	2060	20221013	127.91	5290	-11.25	20230620	2120	121.46	20230428	5290	-11.25	20230620	2060	127.91	20221013	8.49	N	059210	500	119 억		1351327	N	N	0	N	00	N
18	20230628	160517	57	100.00	KOSDAQ		제약	N	N	N	N		N	4725	5	2	0.11	2482402620	519893	180.35	4725	4915	4660	6130	3305	4720	4774.90	5.71	0	-8286	4906	4812	4731	4637	4556	4860	4685	119	1412	500	3390	5	1	23862351	1127	42.95	1.78	12	2.18	110.00	2658.00	5290	20230620	-10.68	2060	20221013	129.37	5290	-10.68	20230620	2120	122.88	20230428	5290	-10.68	20230620	2060	129.37	20221013	8.63	N	059210	500	119 억		1362094	N	N	0	N	00	N
19	20230628	150521	57	100.00	KOSDAQ		제약	N	N	N	N		N	4730	10	2	0.21	2409856255	504504	175.02	4725	4915	4660	6130	3305	4720	4776.68	5.71	0	-6904	4906	4812	4731	4637	4556	4860	4685	119	1412	500	3390	5	1	23862351	1129	43.00	1.78	12	2.11	110.00	2658.00	5290	20230620	-10.59	2060	20221013	129.61	5290	-10.59	20230620	2120	123.11	20230428	5290	-10.59	20230620	2060	129.61	20221013	8.63	N	059210	500	119 억		1362094	N	N	0	N	00	N
20	20230628	140518	57	100.00	KOSDAQ		제약	N	N	N	N		N	4700	-20	5	-0.42	2169535090	453423	157.30	4725	4915	4660	6130	3305	4720	4784.79	5.71	0	-7911	4906	4812	4731	4637	4556	4860	4685	119	1412	500	3390	5	1	23862351	1122	42.73	1.77	12	1.90	110.00	2658.00	5290	20230620	-11.15	2060	20221013	128.16	5290	-11.15	20230620	2120	121.70	20230428	5290	-11.15	20230620	2060	128.16	20221013	8.63	N	059210	500	119 억		1362094	N	N	0	N	00	N
21	20230628	130519	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	20	2	0.42	1880743640	392329	136.10	4725	4915	4660	6130	3305	4720	4793.79	5.71	0	-17557	4906	4812	4731	4637	4556	4860	4685	119	1412	500	3390	5	1	23862351	1131	43.09	1.78	12	1.64	110.00	2658.00	5290	20230620	-10.40	2060	20221013	130.10	5290	-10.40	20230620	2120	123.58	20230428	5290	-10.40	20230620	2060	130.10	20221013	8.63	N	059210	500	119 억		1362094	N	N	0	N	00	N
22	20230628	120501	57	100.00	KOSDAQ		제약	N	N	N	N		N	4750	30	2	0.64	1652382485	344217	119.41	4725	4915	4660	6130	3305	4720	4800.41	5.71	0	-27398	4906	4812	4731	4637	4556	4860	4685	119	1412	500	3390	5	1	23862351	1133	43.18	1.79	12	1.44	110.00	2658.00	5290	20230620	-10.21	2060	20221013	130.58	5290	-10.21	20230620	2120	124.06	20230428	5290	-10.21	20230620	2060	130.58	20221013	8.63	N	059210	500	119 억		1362094	N	N	0	N	00	N
23	20230628	110524	57	100.00	KOSDAQ		제약	N	N	N	N		N	4780	60	2	1.27	1418880850	295169	102.40	4725	4915	4660	6130	3305	4720	4807.01	5.71	0	-14676	4906	4812	4731	4637	4556	4860	4685	119	1412	500	3390	5	1	23862351	1141	43.45	1.80	12	1.24	110.00	2658.00	5290	20230620	-9.64	2060	20221013	132.04	5290	-9.64	20230620	2120	125.47	20230428	5290	-9.64	20230620	2060	132.04	20221013	8.63	N	059210	500	119 억		1362094	N	N	0	N	00	N
24	20230628	100523	57	100.00	KOSDAQ		제약	N	N	N	N		N	4830	110	2	2.33	584925885	123186	42.73	4725	4840	4660	6130	3305	4720	4748.31	5.71	0	22329	4906	4812	4731	4637	4556	4860	4685	119	1412	500	3390	5	1	23862351	1153	43.91	1.82	12	0.52	110.00	2658.00	5290	20230620	-8.70	2060	20221013	134.47	5290	-8.70	20230620	2120	127.83	20230428	5290	-8.70	20230620	2060	134.47	20221013	8.63	N	059210	500	119 억		1362094	N	N	0	N	00	N
25	20230628	090520	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	65	2	1.38	61064050	12810	4.44	4725	4790	4725	6130	3305	4720	4766.90	5.71	0	4513	4906	4812	4731	4637	4556	4860	4685	119	1412	500	3390	5	1	23862351	1142	43.50	1.80	12	0.05	110.00	2658.00	5290	20230620	-9.55	2060	20221013	132.28	5290	-9.55	20230620	2120	125.71	20230428	5290	-9.55	20230620	2060	132.28	20221013	8.63	N	059210	500	119 억		1362094	N	N	0	N	00	N
26	20230627	160520	57	100.00	KOSDAQ		제약	N	N	N	N		N	4720	-30	5	-0.63	1348686195	284691	42.28	4700	4825	4650	6170	3325	4750	4737.35	5.78	0	-20355	5056	4902	4721	4567	4386	4980	4645	119	1422	500	3420	5	1	23862351	1126	42.91	1.78	12	1.19	110.00	2658.00	5290	20230620	-10.78	2050	20220624	130.24	5290	-10.78	20230620	2120	122.64	20230428	5290	-10.78	20230620	2060	129.13	20221013	9.20	N	059210	500	119 억		1380420	N	N	0	N	00	N
27	20230627	150523	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	-10	5	-0.21	1243956835	262488	38.99	4700	4825	4650	6170	3325	4750	4739.08	5.78	0	-22764	5056	4902	4721	4567	4386	4980	4645	119	1422	500	3420	5	1	23862351	1131	43.09	1.78	12	1.10	110.00	2658.00	5290	20230620	-10.40	2050	20220624	131.22	5290	-10.40	20230620	2120	123.58	20230428	5290	-10.40	20230620	2060	130.10	20221013	9.20	N	059210	500	119 억		1380420	N	N	0	N	00	N
28	20230627	140529	57	100.00	KOSDAQ		제약	N	N	N	N		N	4710	-40	5	-0.84	1103426450	232672	34.56	4700	4825	4650	6170	3325	4750	4742.40	5.78	0	-18801	5056	4902	4721	4567	4386	4980	4645	119	1422	500	3420	5	1	23862351	1124	42.82	1.77	12	0.98	110.00	2658.00	5290	20230620	-10.96	2050	20220624	129.76	5290	-10.96	20230620	2120	122.17	20230428	5290	-10.96	20230620	2060	128.64	20221013	9.20	N	059210	500	119 억		1380420	N	N	0	N	00	N
29	20230627	130528	57	100.00	KOSDAQ		제약	N	N	N	N		N	4785	35	2	0.74	948136145	199943	29.70	4700	4825	4650	6170	3325	4750	4742.01	5.78	0	-7487	5056	4902	4721	4567	4386	4980	4645	119	1422	500	3420	5	1	23862351	1142	43.50	1.80	12	0.84	110.00	2658.00	5290	20230620	-9.55	2050	20220624	133.41	5290	-9.55	20230620	2120	125.71	20230428	5290	-9.55	20230620	2060	132.28	20221013	9.20	N	059210	500	119 억		1380420	N	N	0	N	00	N
30	20230627	120530	57	100.00	KOSDAQ		제약	N	N	N	N		N	4760	10	2	0.21	666600150	141098	20.96	4700	4805	4650	6170	3325	4750	4724.29	5.78	0	-5715	5056	4902	4721	4567	4386	4980	4645	119	1422	500	3420	5	1	23862351	1136	43.27	1.79	12	0.59	110.00	2658.00	5290	20230620	-10.02	2050	20220624	132.20	5290	-10.02	20230620	2120	124.53	20230428	5290	-10.02	20230620	2060	131.07	20221013	9.20	N	059210	500	119 억		1380420	N	N	0	N	00	N
31	20230627	110532	57	100.00	KOSDAQ		제약	N	N	N	N		N	4720	-30	5	-0.63	537363095	113898	16.92	4700	4805	4650	6170	3325	4750	4717.79	5.78	0	-4245	5056	4902	4721	4567	4386	4980	4645	119	1422	500	3420	5	1	23862351	1126	42.91	1.78	12	0.48	110.00	2658.00	5290	20230620	-10.78	2050	20220624	130.24	5290	-10.78	20230620	2120	122.64	20230428	5290	-10.78	20230620	2060	129.13	20221013	9.20	N	059210	500	119 억		1380420	N	N	0	N	00	N
32	20230627	100518	57	100.00	KOSDAQ		제약	N	N	N	N		N	4725	-25	5	-0.53	361149840	76679	11.39	4700	4805	4650	6170	3325	4750	4709.63	5.78	0	-10726	5056	4902	4721	4567	4386	4980	4645	119	1422	500	3420	5	1	23862351	1127	42.95	1.78	12	0.32	110.00	2658.00	5290	20230620	-10.68	2050	20220624	130.49	5290	-10.68	20230620	2120	122.88	20230428	5290	-10.68	20230620	2060	129.37	20221013	9.20	N	059210	500	119 억		1380420	N	N	0	N	00	N
33	20230627	090520	57	100.00	KOSDAQ		제약	N	N	N	N		N	4750	0	3	0.00	57087260	12089	1.80	4700	4805	4700	6170	3325	4750	4721.05	5.78	0	1628	5056	4902	4721	4567	4386	4980	4645	119	1422	500	3420	5	1	23862351	1133	43.18	1.79	12	0.05	110.00	2658.00	5290	20230620	-10.21	2050	20220624	131.71	5290	-10.21	20230620	2120	124.06	20230428	5290	-10.21	20230620	2060	130.58	20221013	9.20	N	059210	500	119 억		1380420	N	N	0	N	00	N
34	20230626	160519	57	100.00	KOSDAQ		제약	N	N	N	N		N	4750	55	2	1.17	3137061680	666775	83.39	4670	4875	4540	6100	3290	4695	4704.80	5.38	0	98453	5045	4870	4745	4570	4445	4807	4507	119	1405	500	3380	5	1	23862351	1133	43.18	1.79	12	2.79	110.00	2658.00	5290	20230620	-10.21	2050	20220623	131.71	5290	-10.21	20230620	2120	124.06	20230428	5290	-10.21	20230620	2060	130.58	20221013	9.10	N	059210	500	119 억		1283860	N	N	0	N	00	N
35	20230626	150522	57	100.00	KOSDAQ		제약	N	N	N	N		N	4740	45	2	0.96	2971360755	631879	79.03	4670	4875	4540	6100	3290	4695	4702.42	5.38	0	86956	5045	4870	4745	4570	4445	4807	4507	119	1405	500	3380	5	1	23862351	1131	43.09	1.78	12	2.65	110.00	2658.00	5290	20230620	-10.40	2050	20220623	131.22	5290	-10.40	20230620	2120	123.58	20230428	5290	-10.40	20230620	2060	130.10	20221013	9.10	N	059210	500	119 억		1283860	N	N	0	N	00	N
36	20230626	140522	57	100.00	KOSDAQ		제약	N	N	N	N		N	4845	150	2	3.19	2484176045	530301	66.32	4670	4875	4540	6100	3290	4695	4684.46	5.38	0	96244	5045	4870	4745	4570	4445	4807	4507	119	1405	500	3380	5	1	23862351	1156	44.05	1.82	12	2.22	110.00	2658.00	5290	20230620	-8.41	2050	20220623	136.34	5290	-8.41	20230620	2120	128.54	20230428	5290	-8.41	20230620	2060	135.19	20221013	9.10	N	059210	500	119 억		1283860	N	N	0	N	00	N
37	20230626	130521	57	100.00	KOSDAQ		제약	N	N	N	N		N	4710	15	2	0.32	1679229315	362441	45.33	4670	4780	4540	6100	3290	4695	4633.11	5.38	0	98849	5045	4870	4745	4570	4445	4807	4507	119	1405	500	3380	5	1	23862351	1124	42.82	1.77	12	1.52	110.00	2658.00	5290	20230620	-10.96	2050	20220623	129.76	5290	-10.96	20230620	2120	122.17	20230428	5290	-10.96	20230620	2060	128.64	20221013	9.10	N	059210	500	119 억		1283860	N	N	0	N	00	N
38	20230626	120519	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	-25	5	-0.53	1552098345	335314	41.94	4670	4780	4540	6100	3290	4695	4628.79	5.38	0	87105	5045	4870	4745	4570	4445	4807	4507	119	1405	500	3380	5	1	23862351	1114	42.45	1.76	12	1.41	110.00	2658.00	5290	20230620	-11.72	2050	20220623	127.80	5290	-11.72	20230620	2120	120.28	20230428	5290	-11.72	20230620	2060	126.70	20221013	9.10	N	059210	500	119 억		1283860	N	N	0	N	00	N
39	20230626	110519	57	100.00	KOSDAQ		제약	N	N	N	N		N	4680	-15	5	-0.32	1292278185	280139	35.04	4670	4780	4540	6100	3290	4695	4612.99	5.38	0	93602	5045	4870	4745	4570	4445	4807	4507	119	1405	500	3380	5	1	23862351	1117	42.55	1.76	12	1.17	110.00	2658.00	5290	20230620	-11.53	2050	20220623	128.29	5290	-11.53	20230620	2120	120.75	20230428	5290	-11.53	20230620	2060	127.18	20221013	9.10	N	059210	500	119 억		1283860	N	N	0	N	00	N
40	20230626	100519	57	100.00	KOSDAQ		제약	N	N	N	N		N	4565	-130	5	-2.77	1008065075	218543	27.33	4670	4780	4540	6100	3290	4695	4612.66	5.38	0	76955	5045	4870	4745	4570	4445	4807	4507	119	1405	500	3380	5	1	23862351	1089	41.50	1.72	12	0.92	110.00	2658.00	5290	20230620	-13.71	2050	20220623	122.68	5290	-13.71	20230620	2120	115.33	20230428	5290	-13.71	20230620	2060	121.60	20221013	9.10	N	059210	500	119 억		1283860	N	N	0	N	00	N
41	20230626	090521	57	100.00	KOSDAQ		제약	N	N	N	N		N	4625	-70	5	-1.49	99961110	21520	2.69	4670	4690	4620	6100	3290	4695	4645.03	5.38	0	5996	5045	4870	4745	4570	4445	4807	4507	119	1405	500	3380	5	1	23862351	1104	42.05	1.74	12	0.09	110.00	2658.00	5290	20230620	-12.57	2050	20220623	125.61	5290	-12.57	20230620	2120	118.16	20230428	5290	-12.57	20230620	2060	124.51	20221013	9.10	N	059210	500	119 억		1283860	N	N	0	N	00	N
42	20230623	164103	57	100.00	KOSDAQ		제약	N	N	N	N		N	4695	5	2	0.11	3816424205	796815	131.37	4750	4920	4620	6090	3285	4690	4790.85	5.34	0	5477	4876	4782	4661	4567	4446	4830	4615	119	1402	500	3370	5	1	23862351	1120	42.68	1.77	12	3.34	110.00	2658.00	5290	20230620	-11.25	2050	20220623	129.02	5290	-11.25	20230620	2120	121.46	20230428	5290	-11.25	20230620	2050	129.02	20220623	8.59	N	059210	500	119 억		1274393	N	N	0	N	00	N
43	20230623	140426	57	100.00	KOSDAQ		제약	N	N	N	N		N	4735	45	2	0.96	3418458215	712227	117.42	4750	4920	4620	6090	3285	4690	4799.68	5.34	0	18408	4876	4782	4661	4567	4446	4830	4615	119	1402	500	3370	5	1	23862351	1130	43.05	1.78	12	2.98	110.00	2658.00	5290	20230620	-10.49	2050	20220623	130.98	5290	-10.49	20230620	2120	123.35	20230428	5290	-10.49	20230620	2050	130.98	20220623	8.59	N	059210	500	119 억		1274393	N	N	0	N	00	N
44	20230622	160458	57	100.00	KOSDAQ		제약	N	N	N	N		N	4690	0	3	0.00	2770954165	595462	56.50	4625	4755	4540	6090	3285	4690	4653.05	5.63	0	-69374	5060	4875	4770	4585	4480	4822	4532	119	1402	500	3370	5	1	23862351	1119	42.64	1.76	12	2.50	110.00	2658.00	5290	20230620	-11.34	2050	20220623	128.78	5290	-11.34	20230620	2120	121.23	20230428	5290	-11.34	20230620	2050	128.78	20220623	8.81	N	059210	500	119 억		1342693	N	N	0	N	00	N
45	20230622	150506	57	100.00	KOSDAQ		제약	N	N	N	N		N	4685	-5	5	-0.11	2625380920	564353	53.55	4625	4755	4540	6090	3285	4690	4652.02	5.63	0	-63357	5060	4875	4770	4585	4480	4822	4532	119	1402	500	3370	5	1	23862351	1118	42.59	1.76	12	2.37	110.00	2658.00	5290	20230620	-11.44	2050	20220623	128.54	5290	-11.44	20230620	2120	120.99	20230428	5290	-11.44	20230620	2050	128.54	20220623	8.81	N	059210	500	119 억		1342693	N	N	0	N	00	N
46	20230622	140650	57	100.00	KOSDAQ		제약	N	N	N	N		N	4635	-55	5	-1.17	2225849515	478185	45.37	4625	4755	4540	6090	3285	4690	4654.79	5.63	0	-39054	5060	4875	4770	4585	4480	4822	4532	119	1402	500	3370	5	1	23862351	1106	42.14	1.74	12	2.00	110.00	2658.00	5290	20230620	-12.38	2050	20220623	126.10	5290	-12.38	20230620	2120	118.63	20230428	5290	-12.38	20230620	2050	126.10	20220623	8.81	N	059210	500	119 억		1342693	N	N	0	N	00	N
47	20230622	130513	57	100.00	KOSDAQ		제약	N	N	N	N		N	4640	-50	5	-1.07	1920716130	412584	39.15	4625	4755	4540	6090	3285	4690	4655.33	5.63	0	-26696	5060	4875	4770	4585	4480	4822	4532	119	1402	500	3370	5	1	23862351	1107	42.18	1.75	12	1.73	110.00	2658.00	5290	20230620	-12.29	2050	20220623	126.34	5290	-12.29	20230620	2120	118.87	20230428	5290	-12.29	20230620	2050	126.34	20220623	8.81	N	059210	500	119 억		1342693	N	N	0	N	00	N
48	20230622	120405	57	100.00	KOSDAQ		제약	N	N	N	N		N	4710	20	2	0.43	1516704890	326479	30.98	4625	4755	4540	6090	3285	4690	4645.64	5.63	0	-5332	5060	4875	4770	4585	4480	4822	4532	119	1402	500	3370	5	1	23862351	1124	42.82	1.77	12	1.37	110.00	2658.00	5290	20230620	-10.96	2050	20220623	129.76	5290	-10.96	20230620	2120	122.17	20230428	5290	-10.96	20230620	2050	129.76	20220623	8.81	N	059210	500	119 억		1342693	N	N	0	N	00	N
49	20230622	110123	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	-90	5	-1.92	1282413280	276207	26.21	4625	4755	4540	6090	3285	4690	4642.94	5.63	0	-2061	5060	4875	4770	4585	4480	4822	4532	119	1402	500	3370	5	1	23862351	1098	41.82	1.73	12	1.16	110.00	2658.00	5290	20230620	-13.04	2050	20220623	124.39	5290	-13.04	20230620	2120	116.98	20230428	5290	-13.04	20230620	2050	124.39	20220623	8.81	N	059210	500	119 억		1342693	N	N	0	N	00	N
50	20230622	100322	57	100.00	KOSDAQ		제약	N	N	N	N		N	4680	-10	5	-0.21	940062900	202229	19.19	4625	4755	4540	6090	3285	4690	4648.51	5.63	0	-4808	5060	4875	4770	4585	4480	4822	4532	119	1402	500	3370	5	1	23862351	1117	42.55	1.76	12	0.85	110.00	2658.00	5290	20230620	-11.53	2050	20220623	128.29	5290	-11.53	20230620	2120	120.75	20230428	5290	-11.53	20230620	2050	128.29	20220623	8.81	N	059210	500	119 억		1342693	N	N	0	N	00	N
51	20230622	090541	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	-90	5	-1.92	116604200	25262	2.40	4625	4650	4600	6090	3285	4690	4615.79	5.63	0	3092	5060	4875	4770	4585	4480	4822	4532	119	1402	500	3370	5	1	23862351	1098	41.82	1.73	12	0.11	110.00	2658.00	5290	20230620	-13.04	2050	20220623	124.39	5290	-13.04	20230620	2120	116.98	20230428	5290	-13.04	20230620	2050	124.39	20220623	8.81	N	059210	500	119 억		1342693	N	N	0	N	00	N
52	20230621	160546	57	100.00	KOSDAQ		제약	N	N	N	N		N	4690	-305	5	-6.11	4989018450	1038929	15.94	4915	4955	4665	6490	3500	4995	4801.80	6.97	0	-331150	5701	5347	4936	4582	4171	5525	4760	119	1495	500	3590	5	1	23862351	1119	42.64	1.76	12	4.35	110.00	2658.00	5290	20230620	-11.34	2050	20220623	128.78	5290	-11.34	20230620	2120	121.23	20230428	5290	-11.34	20230620	2050	128.78	20220623	8.58	N	059210	500	119 억		1663974	N	N	0	N	00	N
53	20230621	150725	57	100.00	KOSDAQ		제약	N	N	N	N		N	4690	-305	5	-6.11	4702446130	977839	15.00	4915	4955	4675	6490	3500	4995	4808.56	6.97	0	-308202	5701	5347	4936	4582	4171	5525	4760	119	1495	500	3590	5	1	23862351	1119	42.64	1.76	12	4.10	110.00	2658.00	5290	20230620	-11.34	2050	20220623	128.78	5290	-11.34	20230620	2120	121.23	20230428	5290	-11.34	20230620	2050	128.78	20220623	8.58	N	059210	500	119 억		1663974	N	N	0	N	00	N
54	20230621	140546	57	100.00	KOSDAQ		제약	N	N	N	N		N	4800	-195	5	-3.90	3995035255	827957	12.70	4915	4955	4730	6490	3500	4995	4824.68	6.97	0	-247397	5701	5347	4936	4582	4171	5525	4760	119	1495	500	3590	5	1	23862351	1145	43.64	1.81	12	3.47	110.00	2658.00	5290	20230620	-9.26	2050	20220623	134.15	5290	-9.26	20230620	2120	126.42	20230428	5290	-9.26	20230620	2050	134.15	20220623	8.58	N	059210	500	119 억		1663974	N	N	0	N	00	N
55	20230621	130657	57	100.00	KOSDAQ		제약	N	N	N	N		N	4795	-200	5	-4.00	3440232300	711597	10.92	4915	4955	4755	6490	3500	4995	4833.98	6.97	0	-207094	5701	5347	4936	4582	4171	5525	4760	119	1495	500	3590	5	1	23862351	1144	43.59	1.80	12	2.98	110.00	2658.00	5290	20230620	-9.36	2050	20220623	133.90	5290	-9.36	20230620	2120	126.18	20230428	5290	-9.36	20230620	2050	133.90	20220623	8.58	N	059210	500	119 억		1663974	N	N	0	N	00	N
56	20230621	120135	57	100.00	KOSDAQ		제약	N	N	N	N		N	4780	-215	5	-4.30	3015062985	622792	9.56	4915	4955	4765	6490	3500	4995	4840.61	6.97	0	-175909	5701	5347	4936	4582	4171	5525	4760	119	1495	500	3590	5	1	23862351	1141	43.45	1.80	12	2.61	110.00	2658.00	5290	20230620	-9.64	2050	20220623	133.17	5290	-9.64	20230620	2120	125.47	20230428	5290	-9.64	20230620	2050	133.17	20220623	8.58	N	059210	500	119 억		1663974	N	N	0	N	00	N
57	20230621	110729	57	100.00	KOSDAQ		제약	N	N	N	N		N	4825	-170	5	-3.40	2393177145	493262	7.57	4915	4955	4800	6490	3500	4995	4851.04	6.97	0	-130862	5701	5347	4936	4582	4171	5525	4760	119	1495	500	3590	5	1	23862351	1151	43.86	1.82	12	2.07	110.00	2658.00	5290	20230620	-8.79	2050	20220623	135.37	5290	-8.79	20230620	2120	127.59	20230428	5290	-8.79	20230620	2050	135.37	20220623	8.58	N	059210	500	119 억		1663974	N	N	0	N	00	N
58	20230621	100107	57	100.00	KOSDAQ		제약	N	N	N	N		N	4850	-145	5	-2.90	1623897755	333616	5.12	4915	4955	4805	6490	3500	4995	4866.65	6.97	0	-70536	5701	5347	4936	4582	4171	5525	4760	119	1495	500	3590	5	1	23862351	1157	44.09	1.82	12	1.40	110.00	2658.00	5290	20230620	-8.32	2050	20220623	136.59	5290	-8.32	20230620	2120	128.77	20230428	5290	-8.32	20230620	2050	136.59	20220623	8.58	N	059210	500	119 억		1663974	N	N	0	N	00	N
59	20230621	091012	57	100.00	KOSDAQ		제약	N	N	N	N		N	4815	-180	5	-3.60	671219120	137836	2.11	4915	4935	4815	6490	3500	4995	4867.49	6.97	0	-10456	5701	5347	4936	4582	4171	5525	4760	119	1495	500	3590	5	1	23862351	1149	43.77	1.81	12	0.58	110.00	2658.00	5290	20230620	-8.98	2050	20220623	134.88	5290	-8.98	20230620	2120	127.12	20230428	5290	-8.98	20230620	2050	134.88	20220623	8.58	N	059210	500	119 억		1663974	N	N	0	N	00	N
60	20230620	160935	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4995	325	2	6.96	32273516555	6500160	615.69	4590	5290	4525	6070	3270	4670	4965.01	6.91	0	19296	4986	4827	4596	4437	4206	4907	4517	119	1400	500	3360	5	1	23862351	1192	45.41	1.88	12	27.24	110.00	2658.00	5290	20230620	-5.58	2050	20220623	143.66	5290	-5.58	20230620	2120	135.61	20230428	5290	-5.58	20230620	2050	143.66	20220623	8.61	N	059210	500	119 억		1649033	N	N	0	N	00	N
61	20230620	150351	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4930	260	2	5.57	31493961015	6342766	600.78	4590	5290	4525	6070	3270	4670	4965.34	6.91	0	28943	4986	4827	4596	4437	4206	4907	4517	119	1400	500	3360	5	1	23862351	1176	44.82	1.85	12	26.58	110.00	2658.00	5290	20230620	-6.81	2050	20220623	140.49	5290	-6.81	20230620	2120	132.55	20230428	5290	-6.81	20230620	2050	140.49	20220623	8.61	N	059210	500	119 억		1649033	N	N	0	N	00	N
62	20230620	140120	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4955	285	2	6.10	30227594995	6086728	576.53	4590	5290	4525	6070	3270	4670	4966.15	6.91	0	16224	4986	4827	4596	4437	4206	4907	4517	119	1400	500	3360	5	1	23862351	1182	45.05	1.86	12	25.51	110.00	2658.00	5290	20230620	-6.33	2050	20220623	141.71	5290	-6.33	20230620	2120	133.73	20230428	5290	-6.33	20230620	2050	141.71	20220623	8.61	N	059210	500	119 억		1649033	N	N	0	N	00	N
63	20230620	130119	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	4890	220	2	4.71	28553745885	5747857	544.43	4590	5290	4525	6070	3270	4670	4967.72	6.91	0	-152606	4986	4827	4596	4437	4206	4907	4517	119	1400	500	3360	5	1	23862351	1167	44.45	1.84	12	24.09	110.00	2658.00	5290	20230620	-7.56	2050	20220623	138.54	5290	-7.56	20230620	2120	130.66	20230428	5290	-7.56	20230620	2050	138.54	20220623	8.61	N	059210	500	119 억		1649033	N	N	0	N	00	N
64	20230620	120340	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	5080	410	2	8.78	19078559545	3811262	361.00	4590	5290	4525	6070	3270	4670	5005.84	6.91	0	-256018	4986	4827	4596	4437	4206	4907	4517	119	1400	500	3360	10	1	23862351	1212	46.18	1.91	12	15.97	110.00	2658.00	5290	20230620	-3.97	2050	20220623	147.80	5290	-3.97	20230620	2120	139.62	20230428	5290	-3.97	20230620	2050	147.80	20220623	8.61	N	059210	500	119 억		1649033	N	N	0	N	00	N
65	20230620	110303	57	100.00	KOSDAQ		제약	N	N	N	N		N	4685	15	2	0.32	1619583620	351253	33.27	4590	4710	4525	6070	3270	4670	4610.87	6.91	0	13059	4986	4827	4596	4437	4206	4907	4517	119	1400	500	3360	5	1	23862351	1118	42.59	1.76	12	1.47	110.00	2658.00	4995	20230613	-6.21	2050	20220623	128.54	4995	-6.21	20230613	2120	120.99	20230428	4995	-6.21	20230613	2050	128.54	20220623	8.61	N	059210	500	119 억		1649033	N	N	0	N	00	N
66	20230620	100856	57	100.00	KOSDAQ		제약	N	N	N	N		N	4630	-40	5	-0.86	1030434385	224931	21.31	4590	4655	4525	6070	3270	4670	4581.11	6.91	0	18842	4986	4827	4596	4437	4206	4907	4517	119	1400	500	3360	5	1	23862351	1105	42.09	1.74	12	0.94	110.00	2658.00	4995	20230613	-7.31	2050	20220623	125.85	4995	-7.31	20230613	2120	118.40	20230428	4995	-7.31	20230613	2050	125.85	20220623	8.61	N	059210	500	119 억		1649033	N	N	0	N	00	N
67	20230620	091001	57	100.00	KOSDAQ		제약	N	N	N	N		N	4540	-130	5	-2.78	417117300	91134	8.63	4590	4645	4535	6070	3270	4670	4576.97	6.91	0	-6029	4986	4827	4596	4437	4206	4907	4517	119	1400	500	3360	5	1	23862351	1083	41.27	1.71	12	0.38	110.00	2658.00	4995	20230613	-9.11	2050	20220623	121.46	4995	-9.11	20230613	2120	114.15	20230428	4995	-9.11	20230613	2050	121.46	20220623	8.61	N	059210	500	119 억		1649033	N	N	0	N	00	N
68	20230619	160144	57	100.00	KOSDAQ		제약	N	N	N	N		N	4670	115	2	2.52	4817721830	1050350	76.09	4545	4755	4365	5920	3190	4555	4586.72	7.12	0	-41912	4751	4652	4596	4497	4441	4625	4470	119	1365	500	3270	5	1	23862351	1114	42.45	1.76	12	4.40	110.00	2658.00	4995	20230613	-6.51	2050	20220623	127.80	4995	-6.51	20230613	2120	120.28	20230428	4995	-6.51	20230613	2050	127.80	20220623	8.08	N	059210	500	119 억		1698621	N	N	0	N	00	N
69	20230619	150219	57	100.00	KOSDAQ		제약	N	N	N	N		N	4705	150	2	3.29	4453262340	972536	70.46	4545	4755	4365	5920	3190	4555	4579.02	7.12	0	-39593	4751	4652	4596	4497	4441	4625	4470	119	1365	500	3270	5	1	23862351	1123	42.77	1.77	12	4.08	110.00	2658.00	4995	20230613	-5.81	2050	20220623	129.51	4995	-5.81	20230613	2120	121.93	20230428	4995	-5.81	20230613	2050	129.51	20220623	8.08	N	059210	500	119 억		1698621	N	N	0	N	00	N
70	20230619	140635	57	100.00	KOSDAQ		제약	N	N	N	N		N	4710	155	2	3.40	3875105475	849983	61.58	4545	4745	4365	5920	3190	4555	4559.04	7.12	0	-20095	4751	4652	4596	4497	4441	4625	4470	119	1365	500	3270	5	1	23862351	1124	42.82	1.77	12	3.56	110.00	2658.00	4995	20230613	-5.71	2050	20220623	129.76	4995	-5.71	20230613	2120	122.17	20230428	4995	-5.71	20230613	2050	129.76	20220623	8.08	N	059210	500	119 억		1698621	N	N	0	N	00	N
71	20230619	130552	57	100.00	KOSDAQ		제약	N	N	N	N		N	4660	105	2	2.31	3439464255	757403	54.87	4545	4725	4365	5920	3190	4555	4541.13	7.12	0	-9458	4751	4652	4596	4497	4441	4625	4470	119	1365	500	3270	5	1	23862351	1112	42.36	1.75	12	3.17	110.00	2658.00	4995	20230613	-6.71	2050	20220623	127.32	4995	-6.71	20230613	2120	119.81	20230428	4995	-6.71	20230613	2050	127.32	20220623	8.08	N	059210	500	119 억		1698621	N	N	0	N	00	N
72	20230619	120901	57	100.00	KOSDAQ		제약	N	N	N	N		N	4690	135	2	2.96	3019325645	667638	48.37	4545	4725	4365	5920	3190	4555	4522.40	7.12	0	-37320	4751	4652	4596	4497	4441	4625	4470	119	1365	500	3270	5	1	23862351	1119	42.64	1.76	12	2.80	110.00	2658.00	4995	20230613	-6.11	2050	20220623	128.78	4995	-6.11	20230613	2120	121.23	20230428	4995	-6.11	20230613	2050	128.78	20220623	8.08	N	059210	500	119 억		1698621	N	N	0	N	00	N
73	20230619	110801	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	45	2	0.99	2569004415	571055	41.37	4545	4675	4365	5920	3190	4555	4498.70	7.12	0	-72655	4751	4652	4596	4497	4441	4625	4470	119	1365	500	3270	5	1	23862351	1098	41.82	1.73	12	2.39	110.00	2658.00	4995	20230613	-7.91	2050	20220623	124.39	4995	-7.91	20230613	2120	116.98	20230428	4995	-7.91	20230613	2050	124.39	20220623	8.08	N	059210	500	119 억		1698621	N	N	0	N	00	N
74	20230619	100856	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	0	3	0.00	1666056760	374759	27.15	4545	4560	4365	5920	3190	4555	4445.67	7.12	0	-56853	4751	4652	4596	4497	4441	4625	4470	119	1365	500	3270	5	1	23862351	1087	41.41	1.71	12	1.57	110.00	2658.00	4995	20230613	-8.81	2050	20220623	122.20	4995	-8.81	20230613	2120	114.86	20230428	4995	-8.81	20230613	2050	122.20	20220623	8.08	N	059210	500	119 억		1698621	N	N	0	N	00	N
75	20230619	090135	57	100.00	KOSDAQ		제약	N	N	N	N		N	4510	-45	5	-0.99	70195005	15497	1.12	4545	4555	4485	5920	3190	4555	4529.54	7.12	0	4089	4751	4652	4596	4497	4441	4625	4470	119	1365	500	3270	5	1	23862351	1076	41.00	1.70	12	0.06	110.00	2658.00	4995	20230613	-9.71	2050	20220623	120.00	4995	-9.71	20230613	2120	112.74	20230428	4995	-9.71	20230613	2050	120.00	20220623	8.08	N	059210	500	119 억		1698621	N	N	0	N	00	N
76	20230616	160715	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	-125	5	-2.67	6285565950	1364516	16.61	4595	4695	4540	6080	3280	4680	4606.63	7.91	0	-197986	5406	5042	4591	4227	3776	5225	4410	119	1400	500	3360	5	1	23862351	1087	41.41	1.71	12	5.72	110.00	2658.00	4995	20230613	-8.81	2050	20220623	122.20	4995	-8.81	20230613	2120	114.86	20230428	4995	-8.81	20230613	2050	122.20	20220623	8.03	N	059210	500	119 억		1888286	N	N	0	N	00	N
77	20230616	150433	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	-80	5	-1.71	5914077085	1283240	15.62	4595	4695	4540	6080	3280	4680	4608.69	7.91	0	-197349	5406	5042	4591	4227	3776	5225	4410	119	1400	500	3360	5	1	23862351	1098	41.82	1.73	12	5.38	110.00	2658.00	4995	20230613	-7.91	2050	20220623	124.39	4995	-7.91	20230613	2120	116.98	20230428	4995	-7.91	20230613	2050	124.39	20220623	8.03	N	059210	500	119 억		1888286	N	N	0	N	00	N
78	20230616	140412	57	100.00	KOSDAQ		제약	N	N	N	N		N	4660	-20	5	-0.43	5048997170	1095046	13.33	4595	4695	4540	6080	3280	4680	4610.75	7.91	0	-138201	5406	5042	4591	4227	3776	5225	4410	119	1400	500	3360	5	1	23862351	1112	42.36	1.75	12	4.59	110.00	2658.00	4995	20230613	-6.71	2050	20220623	127.32	4995	-6.71	20230613	2120	119.81	20230428	4995	-6.71	20230613	2050	127.32	20220623	8.03	N	059210	500	119 억		1888286	N	N	0	N	00	N
79	20230616	130216	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	-90	5	-1.92	4224644580	917411	11.17	4595	4695	4540	6080	3280	4680	4604.95	7.91	0	-93215	5406	5042	4591	4227	3776	5225	4410	119	1400	500	3360	5	1	23862351	1095	41.73	1.73	12	3.84	110.00	2658.00	4995	20230613	-8.11	2050	20220623	123.90	4995	-8.11	20230613	2120	116.51	20230428	4995	-8.11	20230613	2050	123.90	20220623	8.03	N	059210	500	119 억		1888286	N	N	0	N	00	N
80	20230616	120453	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	-125	5	-2.67	3874909755	841206	10.24	4595	4695	4540	6080	3280	4680	4606.36	7.91	0	-68265	5406	5042	4591	4227	3776	5225	4410	119	1400	500	3360	5	1	23862351	1087	41.41	1.71	12	3.53	110.00	2658.00	4995	20230613	-8.81	2050	20220623	122.20	4995	-8.81	20230613	2120	114.86	20230428	4995	-8.81	20230613	2050	122.20	20220623	8.03	N	059210	500	119 억		1888286	N	N	0	N	00	N
81	20230616	110121	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	-70	5	-1.50	3117163910	675250	8.22	4595	4695	4540	6080	3280	4680	4616.29	7.91	0	-18890	5406	5042	4591	4227	3776	5225	4410	119	1400	500	3360	5	1	23862351	1100	41.91	1.73	12	2.83	110.00	2658.00	4995	20230613	-7.71	2050	20220623	124.88	4995	-7.71	20230613	2120	117.45	20230428	4995	-7.71	20230613	2050	124.88	20220623	8.03	N	059210	500	119 억		1888286	N	N	0	N	00	N
82	20230616	100845	57	100.00	KOSDAQ		제약	N	N	N	N		N	4625	-55	5	-1.18	2582568005	560046	6.82	4595	4690	4540	6080	3280	4680	4611.32	7.91	0	20064	5406	5042	4591	4227	3776	5225	4410	119	1400	500	3360	5	1	23862351	1104	42.05	1.74	12	2.35	110.00	2658.00	4995	20230613	-7.41	2050	20220623	125.61	4995	-7.41	20230613	2120	118.16	20230428	4995	-7.41	20230613	2050	125.61	20220623	8.03	N	059210	500	119 억		1888286	N	N	0	N	00	N
83	20230616	090742	57	100.00	KOSDAQ		제약	N	N	N	N		N	4635	-45	5	-0.96	929752355	202250	2.46	4595	4685	4540	6080	3280	4680	4596.96	7.91	0	39890	5406	5042	4591	4227	3776	5225	4410	119	1400	500	3360	5	1	23862351	1106	42.14	1.74	12	0.85	110.00	2658.00	4995	20230613	-7.21	2050	20220623	126.10	4995	-7.21	20230613	2120	118.63	20230428	4995	-7.21	20230613	2050	126.10	20220623	8.03	N	059210	500	119 억		1888286	N	N	0	N	00	N
84	20230615	150727	57	100.00	KOSDAQ		제약	N	N	N	N		N	4690	525	2	12.61	36758893605	7948969	584.54	4150	4955	4140	5410	2920	4165	4624.36	8.18	0	-86004	4455	4310	4200	4055	3945	4255	4000	119	1245	500	2990	5	1	23862351	1119	42.64	1.76	12	33.31	110.00	2658.00	4995	20230613	-6.11	2050	20220623	128.78	4995	-6.11	20230613	2120	121.23	20230428	4995	-6.11	20230613	2050	128.78	20220623	6.54	N	059210	500	119 억		1952097	N	N	0	N	00	N
85	20230615	140813	57	100.00	KOSDAQ		제약	N	N	N	N		N	4590	425	2	10.20	22829328395	5019199	369.10	4150	4930	4140	5410	2920	4165	4548.40	8.18	0	-18873	4455	4310	4200	4055	3945	4255	4000	119	1245	500	2990	5	1	23862351	1095	41.73	1.73	12	21.03	110.00	2658.00	4995	20230613	-8.11	2050	20220623	123.90	4995	-8.11	20230613	2120	116.51	20230428	4995	-8.11	20230613	2050	123.90	20220623	6.54	N	059210	500	119 억		1952097	N	N	0	N	00	N
86	20230615	130245	57	100.00	KOSDAQ		제약	N	N	N	N		N	4555	390	2	9.36	14626394370	3270387	240.49	4150	4640	4140	5410	2920	4165	4472.37	8.18	0	103813	4455	4310	4200	4055	3945	4255	4000	119	1245	500	2990	5	1	23862351	1087	41.41	1.71	12	13.71	110.00	2658.00	4995	20230613	-8.81	2050	20220623	122.20	4995	-8.81	20230613	2120	114.86	20230428	4995	-8.81	20230613	2050	122.20	20220623	6.54	N	059210	500	119 억		1952097	N	N	0	N	00	N
87	20230615	120138	57	100.00	KOSDAQ		제약	N	N	N	N		N	4510	345	2	8.28	12835864945	2873071	211.28	4150	4640	4140	5410	2920	4165	4467.65	8.18	0	53346	4455	4310	4200	4055	3945	4255	4000	119	1245	500	2990	5	1	23862351	1076	41.00	1.70	12	12.04	110.00	2658.00	4995	20230613	-9.71	2050	20220623	120.00	4995	-9.71	20230613	2120	112.74	20230428	4995	-9.71	20230613	2050	120.00	20220623	6.54	N	059210	500	119 억		1952097	N	N	0	N	00	N
88	20230615	110119	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	305	2	7.32	7296469805	1650872	121.40	4150	4545	4140	5410	2920	4165	4419.77	8.18	0	19610	4455	4310	4200	4055	3945	4255	4000	119	1245	500	2990	5	1	23862351	1067	40.64	1.68	12	6.92	110.00	2658.00	4995	20230613	-10.51	2050	20220623	118.05	4995	-10.51	20230613	2120	110.85	20230428	4995	-10.51	20230613	2050	118.05	20220623	6.54	N	059210	500	119 억		1952097	N	N	0	N	00	N
89	20230611	184812	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4140	0	3	0.00	6771875410	1660024	16.03	4090	4180	3975	5380	2900	4140	4078.47	10.21	-56502	-71177	4793	4466	4118	3791	3443	4630	3955	119	1240	500	2980	5	1	23862351	988	37.64	1.56	12	6.96	110.00	2658.00	4445	20230608	-6.86	2050	20220623	101.95	4445	-6.86	20230608	2120	95.28	20230428	4445	-6.86	20230608	2050	101.95	20220623	6.13	N	059210	500	119 억		2435588	N	N	0	N	00	N