KissMeData/106190/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	160716	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	50	2	0.37	204400420	15209	211.18	13540	13690	13110	17620	9500	13560	13439.44	43.21	0	1560	14153	13856	13603	13306	13053	13730	13180	35	4060	500	9490	10	1	7088782	965	16.44	0.97	12	0.21	828.00	14098.00	15000	20230509	-9.27	8610	20221013	58.07	15000	-9.27	20230509	10100	34.75	20230102	15000	-9.27	20230509	8610	58.07	20221013	1.25	N	106190	500	35 억		3062819	N	N	0	N	00	N
3	20230630	150719	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	-110	5	-0.81	191882440	14281	198.29	13540	13690	13110	17620	9500	13560	13436.20	43.21	0	1657	14153	13856	13603	13306	13053	13730	13180	35	4060	500	9490	10	1	7088782	953	16.24	0.95	12	0.20	828.00	14098.00	15000	20230509	-10.33	8610	20221013	56.21	15000	-10.33	20230509	10100	33.17	20230102	15000	-10.33	20230509	8610	56.21	20221013	1.25	N	106190	500	35 억		3062819	N	N	0	N	00	N
4	20230630	140717	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	-110	5	-0.81	187172640	13931	193.43	13540	13690	13110	17620	9500	13560	13435.69	43.21	0	1621	14153	13856	13603	13306	13053	13730	13180	35	4060	500	9490	10	1	7088782	953	16.24	0.95	12	0.20	828.00	14098.00	15000	20230509	-10.33	8610	20221013	56.21	15000	-10.33	20230509	10100	33.17	20230102	15000	-10.33	20230509	8610	56.21	20221013	1.25	N	106190	500	35 억		3062819	N	N	0	N	00	N
5	20230630	130718	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	-60	5	-0.44	178511130	13287	184.49	13540	13690	13110	17620	9500	13560	13435.02	43.21	0	1638	14153	13856	13603	13306	13053	13730	13180	35	4060	500	9490	10	1	7088782	957	16.30	0.96	12	0.19	828.00	14098.00	15000	20230509	-10.00	8610	20221013	56.79	15000	-10.00	20230509	10100	33.66	20230102	15000	-10.00	20230509	8610	56.79	20221013	1.25	N	106190	500	35 억		3062819	N	N	0	N	00	N
6	20230630	120715	57	100.00	KOSDAQ		제약	N	N	N	N		N	13450	-110	5	-0.81	178025550	13251	183.99	13540	13690	13110	17620	9500	13560	13434.88	43.21	0	1643	14153	13856	13603	13306	13053	13730	13180	35	4060	500	9490	10	1	7088782	953	16.24	0.95	12	0.19	828.00	14098.00	15000	20230509	-10.33	8610	20221013	56.21	15000	-10.33	20230509	10100	33.17	20230102	15000	-10.33	20230509	8610	56.21	20221013	1.25	N	106190	500	35 억		3062819	N	N	0	N	00	N
7	20230630	110719	57	100.00	KOSDAQ		제약	N	N	N	N		N	13460	-100	5	-0.74	109633910	8179	113.57	13540	13560	13110	17620	9500	13560	13404.32	43.21	0	1230	14153	13856	13603	13306	13053	13730	13180	35	4060	500	9490	10	1	7088782	954	16.26	0.95	12	0.12	828.00	14098.00	15000	20230509	-10.27	8610	20221013	56.33	15000	-10.27	20230509	10100	33.27	20230102	15000	-10.27	20230509	8610	56.33	20221013	1.25	N	106190	500	35 억		3062819	N	N	0	N	00	N
8	20230630	100718	57	100.00	KOSDAQ		제약	N	N	N	N		N	13530	-30	5	-0.22	61964550	4625	64.22	13540	13540	13110	17620	9500	13560	13397.74	43.21	0	610	14153	13856	13603	13306	13053	13730	13180	35	4060	500	9490	10	1	7088782	959	16.34	0.96	12	0.07	828.00	14098.00	15000	20230509	-9.80	8610	20221013	57.14	15000	-9.80	20230509	10100	33.96	20230102	15000	-9.80	20230509	8610	57.14	20221013	1.25	N	106190	500	35 억		3062819	N	N	0	N	00	N
9	20230630	090718	57	100.00	KOSDAQ		제약	N	N	N	N		N	13520	-40	5	-0.29	121050	9	0.12	13540	13540	13400	17620	9500	13560	13450.00	43.21	0	1	14153	13856	13603	13306	13053	13730	13180	35	4060	500	9490	10	1	7088782	958	16.33	0.96	12	0.00	828.00	14098.00	15000	20230509	-9.87	8610	20221013	57.03	15000	-9.87	20230509	10100	33.86	20230102	15000	-9.87	20230509	8610	57.03	20221013	1.25	N	106190	500	35 억		3062819	N	N	0	N	00	N
10	20230629	160716	57	100.00	KOSDAQ		제약	N	N	N	N		N	13560	-210	5	-1.53	97685550	7202	61.32	13710	13900	13350	17900	9640	13770	13563.67	43.22	0	-1190	14116	13942	13726	13552	13336	14030	13640	35	4130	500	9630	10	1	7088782	961	16.38	0.96	12	0.10	828.00	14098.00	15000	20230509	-9.60	8610	20221013	57.49	15000	-9.60	20230509	10100	34.26	20230102	15000	-9.60	20230509	8610	57.49	20221013	1.20	N	106190	500	35 억		3063981	N	N	0	N	00	N
11	20230629	150715	57	100.00	KOSDAQ		제약	N	N	N	N		N	13590	-180	5	-1.31	68226000	5020	42.75	13710	13900	13350	17900	9640	13770	13590.84	43.22	0	-1099	14116	13942	13726	13552	13336	14030	13640	35	4130	500	9630	10	1	7088782	963	16.41	0.96	12	0.07	828.00	14098.00	15000	20230509	-9.40	8610	20221013	57.84	15000	-9.40	20230509	10100	34.55	20230102	15000	-9.40	20230509	8610	57.84	20221013	1.20	N	106190	500	35 억		3063981	N	N	0	N	00	N
12	20230629	140712	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	-30	5	-0.22	52845190	3887	33.10	13710	13900	13350	17900	9640	13770	13595.37	43.22	0	-845	14116	13942	13726	13552	13336	14030	13640	35	4130	500	9630	10	1	7088782	974	16.59	0.97	12	0.05	828.00	14098.00	15000	20230509	-8.40	8610	20221013	59.58	15000	-8.40	20230509	10100	36.04	20230102	15000	-8.40	20230509	8610	59.58	20221013	1.20	N	106190	500	35 억		3063981	N	N	0	N	00	N
13	20230629	130713	57	100.00	KOSDAQ		제약	N	N	N	N		N	13560	-210	5	-1.53	33553830	2475	21.07	13710	13900	13350	17900	9640	13770	13557.10	43.22	0	-570	14116	13942	13726	13552	13336	14030	13640	35	4130	500	9630	10	1	7088782	961	16.38	0.96	12	0.03	828.00	14098.00	15000	20230509	-9.60	8610	20221013	57.49	15000	-9.60	20230509	10100	34.26	20230102	15000	-9.60	20230509	8610	57.49	20221013	1.20	N	106190	500	35 억		3063981	N	N	0	N	00	N
14	20230629	120716	57	100.00	KOSDAQ		제약	N	N	N	N		N	13560	-210	5	-1.53	33418230	2465	20.99	13710	13900	13350	17900	9640	13770	13557.09	43.22	0	-560	14116	13942	13726	13552	13336	14030	13640	35	4130	500	9630	10	1	7088782	961	16.38	0.96	12	0.03	828.00	14098.00	15000	20230509	-9.60	8610	20221013	57.49	15000	-9.60	20230509	10100	34.26	20230102	15000	-9.60	20230509	8610	57.49	20221013	1.20	N	106190	500	35 억		3063981	N	N	0	N	00	N
15	20230629	110716	57	100.00	KOSDAQ		제약	N	N	N	N		N	13630	-140	5	-1.02	7178740	524	4.46	13710	13900	13620	17900	9640	13770	13699.89	43.22	0	-262	14116	13942	13726	13552	13336	14030	13640	35	4130	500	9630	10	1	7088782	966	16.46	0.97	12	0.01	828.00	14098.00	15000	20230509	-9.13	8610	20221013	58.30	15000	-9.13	20230509	10100	34.95	20230102	15000	-9.13	20230509	8610	58.30	20221013	1.20	N	106190	500	35 억		3063981	N	N	0	N	00	N
16	20230629	100717	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	-130	5	-0.94	5306950	387	3.30	13710	13900	13620	17900	9640	13770	13713.05	43.22	0	-240	14116	13942	13726	13552	13336	14030	13640	35	4130	500	9630	10	1	7088782	967	16.47	0.97	12	0.01	828.00	14098.00	15000	20230509	-9.07	8610	20221013	58.42	15000	-9.07	20230509	10100	35.05	20230102	15000	-9.07	20230509	8610	58.42	20221013	1.20	N	106190	500	35 억		3063981	N	N	0	N	00	N
17	20230629	090650	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	0	3	0.00	2043390	148	1.26	13710	13900	13690	17900	9640	13770	13806.69	43.22	0	-114	14116	13942	13726	13552	13336	14030	13640	35	4130	500	9630	10	1	7088782	976	16.63	0.98	12	0.00	828.00	14098.00	15000	20230509	-8.20	8610	20221013	59.93	15000	-8.20	20230509	10100	36.34	20230102	15000	-8.20	20230509	8610	59.93	20221013	1.20	N	106190	500	35 억		3063981	N	N	0	N	00	N
18	20230628	160706	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	130	2	0.95	161104960	11743	64.55	13640	13900	13510	17730	9550	13640	13719.19	43.24	0	-1145	13960	13800	13500	13340	13040	13880	13420	35	4090	500	9540	10	1	7088782	976	16.63	0.98	12	0.17	828.00	14098.00	15000	20230509	-8.20	8610	20221013	59.93	15000	-8.20	20230509	10100	36.34	20230102	15000	-8.20	20230509	8610	59.93	20221013	1.16	N	106190	500	35 억		3065252	N	N	0	N	00	N
19	20230628	150711	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	10	2	0.07	150889010	10997	60.45	13640	13900	13510	17730	9550	13640	13720.92	43.24	0	-872	13960	13800	13500	13340	13040	13880	13420	35	4090	500	9540	10	1	7088782	968	16.49	0.97	12	0.16	828.00	14098.00	15000	20230509	-9.00	8610	20221013	58.54	15000	-9.00	20230509	10100	35.15	20230102	15000	-9.00	20230509	8610	58.54	20221013	1.16	N	106190	500	35 억		3065252	N	N	0	N	00	N
20	20230628	140709	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	10	2	0.07	129538220	9435	51.86	13640	13900	13510	17730	9550	13640	13729.54	43.24	0	-492	13960	13800	13500	13340	13040	13880	13420	35	4090	500	9540	10	1	7088782	968	16.49	0.97	12	0.13	828.00	14098.00	15000	20230509	-9.00	8610	20221013	58.54	15000	-9.00	20230509	10100	35.15	20230102	15000	-9.00	20230509	8610	58.54	20221013	1.16	N	106190	500	35 억		3065252	N	N	0	N	00	N
21	20230628	130710	57	100.00	KOSDAQ		제약	N	N	N	N		N	13650	10	2	0.07	127422470	9280	51.01	13640	13900	13510	17730	9550	13640	13730.87	43.24	0	-507	13960	13800	13500	13340	13040	13880	13420	35	4090	500	9540	10	1	7088782	968	16.49	0.97	12	0.13	828.00	14098.00	15000	20230509	-9.00	8610	20221013	58.54	15000	-9.00	20230509	10100	35.15	20230102	15000	-9.00	20230509	8610	58.54	20221013	1.16	N	106190	500	35 억		3065252	N	N	0	N	00	N
22	20230628	120710	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	60	2	0.44	113333110	8249	45.34	13640	13900	13510	17730	9550	13640	13739.01	43.24	0	-827	13960	13800	13500	13340	13040	13880	13420	35	4090	500	9540	10	1	7088782	971	16.55	0.97	12	0.12	828.00	14098.00	15000	20230509	-8.67	8610	20221013	59.12	15000	-8.67	20230509	10100	35.64	20230102	15000	-8.67	20230509	8610	59.12	20221013	1.16	N	106190	500	35 억		3065252	N	N	0	N	00	N
23	20230628	110714	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	40	2	0.29	70066450	5100	28.03	13640	13900	13510	17730	9550	13640	13738.52	43.24	0	-153	13960	13800	13500	13340	13040	13880	13420	35	4090	500	9540	10	1	7088782	970	16.52	0.97	12	0.07	828.00	14098.00	15000	20230509	-8.80	8610	20221013	58.89	15000	-8.80	20230509	10100	35.45	20230102	15000	-8.80	20230509	8610	58.89	20221013	1.16	N	106190	500	35 억		3065252	N	N	0	N	00	N
24	20230628	100715	57	100.00	KOSDAQ		제약	N	N	N	N		N	13760	120	2	0.88	41808210	3037	16.69	13640	13900	13510	17730	9550	13640	13766.29	43.24	0	-34	13960	13800	13500	13340	13040	13880	13420	35	4090	500	9540	10	1	7088782	975	16.62	0.98	12	0.04	828.00	14098.00	15000	20230509	-8.27	8610	20221013	59.81	15000	-8.27	20230509	10100	36.24	20230102	15000	-8.27	20230509	8610	59.81	20221013	1.16	N	106190	500	35 억		3065252	N	N	0	N	00	N
25	20230628	090712	57	100.00	KOSDAQ		제약	N	N	N	N		N	13680	40	2	0.29	7713750	565	3.11	13640	13790	13510	17730	9550	13640	13652.65	43.24	0	-153	13960	13800	13500	13340	13040	13880	13420	35	4090	500	9540	10	1	7088782	970	16.52	0.97	12	0.01	828.00	14098.00	15000	20230509	-8.80	8610	20221013	58.89	15000	-8.80	20230509	10100	35.45	20230102	15000	-8.80	20230509	8610	58.89	20221013	1.16	N	106190	500	35 억		3065252	N	N	0	N	00	N
26	20230627	160710	57	100.00	KOSDAQ		제약	N	N	N	N		N	13640	380	2	2.87	243855660	18143	129.08	13300	13660	13200	17230	9290	13260	13440.74	43.19	0	3638	13600	13430	13130	12960	12660	13515	13045	35	3970	500	9280	10	1	7088782	967	16.47	0.97	12	0.26	828.00	14098.00	15000	20230509	-9.07	8610	20221013	58.42	15000	-9.07	20230509	10100	35.05	20230102	15000	-9.07	20230509	8610	58.42	20221013	1.16	N	106190	500	35 억		3061364	N	N	0	N	00	N
27	20230627	150715	57	100.00	KOSDAQ		제약	N	N	N	N		N	13610	350	2	2.64	221385300	16495	117.35	13300	13660	13200	17230	9290	13260	13421.36	43.19	0	3511	13600	13430	13130	12960	12660	13515	13045	35	3970	500	9280	10	1	7088782	965	16.44	0.97	12	0.23	828.00	14098.00	15000	20230509	-9.27	8610	20221013	58.07	15000	-9.27	20230509	10100	34.75	20230102	15000	-9.27	20230509	8610	58.07	20221013	1.16	N	106190	500	35 억		3061364	N	N	0	N	00	N
28	20230627	140724	57	100.00	KOSDAQ		제약	N	N	N	N		N	13550	290	2	2.19	195510960	14593	103.82	13300	13660	13200	17230	9290	13260	13397.59	43.19	0	3033	13600	13430	13130	12960	12660	13515	13045	35	3970	500	9280	10	1	7088782	961	16.36	0.96	12	0.21	828.00	14098.00	15000	20230509	-9.67	8610	20221013	57.38	15000	-9.67	20230509	10100	34.16	20230102	15000	-9.67	20230509	8610	57.38	20221013	1.16	N	106190	500	35 억		3061364	N	N	0	N	00	N
29	20230627	130721	57	100.00	KOSDAQ		제약	N	N	N	N		N	13260	0	3	0.00	63304500	4769	33.93	13300	13380	13200	17230	9290	13260	13274.17	43.19	0	78	13600	13430	13130	12960	12660	13515	13045	35	3970	500	9280	10	1	7088782	940	16.01	0.94	12	0.07	828.00	14098.00	15000	20230509	-11.60	8610	20221013	54.01	15000	-11.60	20230509	10100	31.29	20230102	15000	-11.60	20230509	8610	54.01	20221013	1.16	N	106190	500	35 억		3061364	N	N	0	N	00	N
30	20230627	120724	57	100.00	KOSDAQ		제약	N	N	N	N		N	13260	0	3	0.00	58802650	4430	31.52	13300	13380	13200	17230	9290	13260	13273.74	43.19	0	-5	13600	13430	13130	12960	12660	13515	13045	35	3970	500	9280	10	1	7088782	940	16.01	0.94	12	0.06	828.00	14098.00	15000	20230509	-11.60	8610	20221013	54.01	15000	-11.60	20230509	10100	31.29	20230102	15000	-11.60	20230509	8610	54.01	20221013	1.16	N	106190	500	35 억		3061364	N	N	0	N	00	N
31	20230627	110729	57	100.00	KOSDAQ		제약	N	N	N	N		N	13260	0	3	0.00	49500070	3731	26.54	13300	13380	13200	17230	9290	13260	13267.24	43.19	0	-209	13600	13430	13130	12960	12660	13515	13045	35	3970	500	9280	10	1	7088782	940	16.01	0.94	12	0.05	828.00	14098.00	15000	20230509	-11.60	8610	20221013	54.01	15000	-11.60	20230509	10100	31.29	20230102	15000	-11.60	20230509	8610	54.01	20221013	1.16	N	106190	500	35 억		3061364	N	N	0	N	00	N
32	20230627	100707	57	100.00	KOSDAQ		제약	N	N	N	N		N	13260	0	3	0.00	24880530	1870	13.30	13300	13380	13260	17230	9290	13260	13305.10	43.19	0	-377	13600	13430	13130	12960	12660	13515	13045	35	3970	500	9280	10	1	7088782	940	16.01	0.94	12	0.03	828.00	14098.00	15000	20230509	-11.60	8610	20221013	54.01	15000	-11.60	20230509	10100	31.29	20230102	15000	-11.60	20230509	8610	54.01	20221013	1.16	N	106190	500	35 억		3061364	N	N	0	N	00	N
33	20230627	090711	57	100.00	KOSDAQ		제약	N	N	N	N		N	13350	90	2	0.68	6548240	491	3.49	13300	13380	13260	17230	9290	13260	13336.54	43.19	0	-135	13600	13430	13130	12960	12660	13515	13045	35	3970	500	9280	10	1	7088782	946	16.12	0.95	12	0.01	828.00	14098.00	15000	20230509	-11.00	8610	20221013	55.05	15000	-11.00	20230509	10100	32.18	20230102	15000	-11.00	20230509	8610	55.05	20221013	1.16	N	106190	500	35 억		3061364	N	N	0	N	00	N
34	20230626	160709	57	100.00	KOSDAQ		제약	N	N	N	N		N	13260	220	2	1.69	182472530	13979	326.69	12920	13300	12830	16950	9130	13040	13053.32	43.15	0	169	13140	13090	12990	12940	12840	13115	12965	35	3910	500	9120	10	1	7088782	940	16.01	0.94	12	0.20	828.00	14098.00	15000	20230509	-11.60	8610	20221013	54.01	15000	-11.60	20230509	10100	31.29	20230102	15000	-11.60	20230509	8610	54.01	20221013	1.15	N	106190	500	35 억		3058998	N	N	0	N	00	N
35	20230626	150715	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	160	2	1.23	154713990	11883	277.71	12920	13300	12830	16950	9130	13040	13019.78	43.15	0	201	13140	13090	12990	12940	12840	13115	12965	35	3910	500	9120	10	1	7088782	936	15.94	0.94	12	0.17	828.00	14098.00	15000	20230509	-12.00	8610	20221013	53.31	15000	-12.00	20230509	10100	30.69	20230102	15000	-12.00	20230509	8610	53.31	20221013	1.15	N	106190	500	35 억		3058998	N	N	0	N	00	N
36	20230626	140714	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	10	2	0.08	92968060	7150	167.10	12920	13300	12830	16950	9130	13040	13002.53	43.15	0	170	13140	13090	12990	12940	12840	13115	12965	35	3910	500	9120	10	1	7088782	925	15.76	0.93	12	0.10	828.00	14098.00	15000	20230509	-13.00	8610	20221013	51.57	15000	-13.00	20230509	10100	29.21	20230102	15000	-13.00	20230509	8610	51.57	20221013	1.15	N	106190	500	35 억		3058998	N	N	0	N	00	N
37	20230626	130709	57	100.00	KOSDAQ		제약	N	N	N	N		N	13010	-30	5	-0.23	69632270	5362	125.31	12920	13300	12830	16950	9130	13040	12986.25	43.15	0	-69	13140	13090	12990	12940	12840	13115	12965	35	3910	500	9120	10	1	7088782	922	15.71	0.92	12	0.08	828.00	14098.00	15000	20230509	-13.27	8610	20221013	51.10	15000	-13.27	20230509	10100	28.81	20230102	15000	-13.27	20230509	8610	51.10	20221013	1.15	N	106190	500	35 억		3058998	N	N	0	N	00	N
38	20230626	120709	57	100.00	KOSDAQ		제약	N	N	N	N		N	13120	80	2	0.61	69307020	5337	124.73	12920	13300	12830	16950	9130	13040	12986.14	43.15	0	-44	13140	13090	12990	12940	12840	13115	12965	35	3910	500	9120	10	1	7088782	930	15.85	0.93	12	0.08	828.00	14098.00	15000	20230509	-12.53	8610	20221013	52.38	15000	-12.53	20230509	10100	29.90	20230102	15000	-12.53	20230509	8610	52.38	20221013	1.15	N	106190	500	35 억		3058998	N	N	0	N	00	N
39	20230626	110709	57	100.00	KOSDAQ		제약	N	N	N	N		N	12990	-50	5	-0.38	27172220	2112	49.36	12920	12990	12830	16950	9130	13040	12865.63	43.15	0	163	13140	13090	12990	12940	12840	13115	12965	35	3910	500	9120	10	1	7088782	921	15.69	0.92	12	0.03	828.00	14098.00	15000	20230509	-13.40	8610	20221013	50.87	15000	-13.40	20230509	10100	28.61	20230102	15000	-13.40	20230509	8610	50.87	20221013	1.15	N	106190	500	35 억		3058998	N	N	0	N	00	N
40	20230626	100709	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-140	5	-1.07	12383100	963	22.51	12920	12970	12830	16950	9130	13040	12858.88	43.15	0	165	13140	13090	12990	12940	12840	13115	12965	35	3910	500	9120	10	1	7088782	914	15.58	0.92	12	0.01	828.00	14098.00	15000	20230509	-14.00	8610	20221013	49.83	15000	-14.00	20230509	10100	27.72	20230102	15000	-14.00	20230509	8610	49.83	20221013	1.15	N	106190	500	35 억		3058998	N	N	0	N	00	N
41	20230626	090711	57	100.00	KOSDAQ		제약	N	N	N	N		N	12920	-120	5	-0.92	336020	26	0.61	12920	12970	12920	16950	9130	13040	12923.85	43.15	0	2	13140	13090	12990	12940	12840	13115	12965	35	3910	500	9120	10	1	7088782	916	15.60	0.92	12	0.00	828.00	14098.00	15000	20230509	-13.87	8610	20221013	50.06	15000	-13.87	20230509	10100	27.92	20230102	15000	-13.87	20230509	8610	50.06	20221013	1.15	N	106190	500	35 억		3058998	N	N	0	N	00	N
42	20230623	172809	57	100.00	KOSDAQ		제약	N	N	N	N		N	13040	40	2	0.31	55608890	4279	93.12	12900	13040	12890	16900	9100	13000	12995.60	43.17	0	-956	13126	13062	12936	12872	12746	13095	12905	35	3900	500	9100	10	1	7088782	924	15.75	0.92	12	0.06	828.00	14098.00	15000	20230509	-13.07	8610	20221013	51.45	15000	-13.07	20230509	10100	29.11	20230102	15000	-13.07	20230509	8610	51.45	20221013	1.15	N	106190	500	35 억		3059954	N	N	0	N	00	N
43	20230623	140555	57	100.00	KOSDAQ		제약	N	N	N	N		N	12990	-10	5	-0.08	34492810	2656	57.80	12900	13030	12890	16900	9100	13000	12986.75	43.17	0	-571	13126	13062	12936	12872	12746	13095	12905	35	3900	500	9100	10	1	7088782	921	15.69	0.92	12	0.04	828.00	14098.00	15000	20230509	-13.40	8610	20221013	50.87	15000	-13.40	20230509	10100	28.61	20230102	15000	-13.40	20230509	8610	50.87	20221013	1.15	N	106190	500	35 억		3059954	N	N	0	N	00	N
44	20230622	160920	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	0	3	0.00	59315880	4595	74.34	12890	13000	12810	16900	9100	13000	12908.79	43.17	0	-307	13213	13106	12963	12856	12713	13160	12910	35	3900	500	9100	10	1	7088782	922	15.70	0.92	12	0.06	828.00	14098.00	15000	20230509	-13.33	8610	20221013	50.99	15000	-13.33	20230509	10100	28.71	20230102	15000	-13.33	20230509	8610	50.99	20221013	1.14	N	106190	500	35 억		3060261	N	N	0	N	00	N
45	20230622	150353	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	-120	5	-0.92	46055040	3569	57.74	12890	13000	12810	16900	9100	13000	12904.19	43.17	0	-307	13213	13106	12963	12856	12713	13160	12910	35	3900	500	9100	10	1	7088782	913	15.56	0.91	12	0.05	828.00	14098.00	15000	20230509	-14.13	8610	20221013	49.59	15000	-14.13	20230509	10100	27.52	20230102	15000	-14.13	20230509	8610	49.59	20221013	1.14	N	106190	500	35 억		3060261	N	N	0	N	00	N
46	20230622	141015	57	100.00	KOSDAQ		제약	N	N	N	N		N	12860	-140	5	-1.08	39982120	3097	50.11	12890	13000	12810	16900	9100	13000	12909.95	43.17	0	-307	13213	13106	12963	12856	12713	13160	12910	35	3900	500	9100	10	1	7088782	912	15.53	0.91	12	0.04	828.00	14098.00	15000	20230509	-14.27	8610	20221013	49.36	15000	-14.27	20230509	10100	27.33	20230102	15000	-14.27	20230509	8610	49.36	20221013	1.14	N	106190	500	35 억		3060261	N	N	0	N	00	N
47	20230622	130515	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	-70	5	-0.54	35857280	2776	44.91	12890	13000	12890	16900	9100	13000	12916.89	43.17	0	-309	13213	13106	12963	12856	12713	13160	12910	35	3900	500	9100	10	1	7088782	917	15.62	0.92	12	0.04	828.00	14098.00	15000	20230509	-13.80	8610	20221013	50.17	15000	-13.80	20230509	10100	28.02	20230102	15000	-13.80	20230509	8610	50.17	20221013	1.14	N	106190	500	35 억		3060261	N	N	0	N	00	N
48	20230622	120835	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	-70	5	-0.54	35805560	2772	44.85	12890	13000	12890	16900	9100	13000	12916.87	43.17	0	-309	13213	13106	12963	12856	12713	13160	12910	35	3900	500	9100	10	1	7088782	917	15.62	0.92	12	0.04	828.00	14098.00	15000	20230509	-13.80	8610	20221013	50.17	15000	-13.80	20230509	10100	28.02	20230102	15000	-13.80	20230509	8610	50.17	20221013	1.14	N	106190	500	35 억		3060261	N	N	0	N	00	N
49	20230622	110809	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-100	5	-0.77	8971820	695	11.24	12890	12970	12890	16900	9100	13000	12909.09	43.17	0	-176	13213	13106	12963	12856	12713	13160	12910	35	3900	500	9100	10	1	7088782	914	15.58	0.92	12	0.01	828.00	14098.00	15000	20230509	-14.00	8610	20221013	49.83	15000	-14.00	20230509	10100	27.72	20230102	15000	-14.00	20230509	8610	49.83	20221013	1.14	N	106190	500	35 억		3060261	N	N	0	N	00	N
50	20230622	100409	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	-110	5	-0.85	2702370	209	3.38	12890	12970	12890	16900	9100	13000	12930.00	43.17	0	-106	13213	13106	12963	12856	12713	13160	12910	35	3900	500	9100	10	1	7088782	914	15.57	0.91	12	0.00	828.00	14098.00	15000	20230509	-14.07	8610	20221013	49.71	15000	-14.07	20230509	10100	27.62	20230102	15000	-14.07	20230509	8610	49.71	20221013	1.14	N	106190	500	35 억		3060261	N	N	0	N	00	N
51	20230622	090933	57	100.00	KOSDAQ		제약	N	N	N	N		N	12970	-30	5	-0.23	1386620	107	1.73	12890	12970	12890	16900	9100	13000	12959.07	43.17	0	-105	13213	13106	12963	12856	12713	13160	12910	35	3900	500	9100	10	1	7088782	919	15.66	0.92	12	0.00	828.00	14098.00	15000	20230509	-13.53	8610	20221013	50.64	15000	-13.53	20230509	10100	28.42	20230102	15000	-13.53	20230509	8610	50.64	20221013	1.14	N	106190	500	35 억		3060261	N	N	0	N	00	N
52	20230621	160635	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	50	2	0.39	80047680	6181	35.22	12870	13070	12820	16830	9070	12950	12950.60	43.19	0	-1175	13616	13282	12866	12532	12116	13450	12700	35	3880	500	9060	10	1	7088782	922	15.70	0.92	12	0.09	828.00	14098.00	15000	20230509	-13.33	8610	20221013	50.99	15000	-13.33	20230509	10100	28.71	20230102	15000	-13.33	20230509	8610	50.99	20221013	1.14	N	106190	500	35 억		3061404	N	N	0	N	00	N
53	20230621	150655	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	0	3	0.00	62113560	4799	27.34	12870	13070	12820	16830	9070	12950	12943.02	43.19	0	-1095	13616	13282	12866	12532	12116	13450	12700	35	3880	500	9060	10	1	7088782	918	15.64	0.92	12	0.07	828.00	14098.00	15000	20230509	-13.67	8610	20221013	50.41	15000	-13.67	20230509	10100	28.22	20230102	15000	-13.67	20230509	8610	50.41	20221013	1.14	N	106190	500	35 억		3061404	N	N	0	N	00	N
54	20230621	140650	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	-60	5	-0.46	42517280	3287	18.73	12870	13070	12820	16830	9070	12950	12934.98	43.19	0	-673	13616	13282	12866	12532	12116	13450	12700	35	3880	500	9060	10	1	7088782	914	15.57	0.91	12	0.05	828.00	14098.00	15000	20230509	-14.07	8610	20221013	49.71	15000	-14.07	20230509	10100	27.62	20230102	15000	-14.07	20230509	8610	49.71	20221013	1.14	N	106190	500	35 억		3061404	N	N	0	N	00	N
55	20230621	130749	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	0	3	0.00	41534690	3211	18.29	12870	13070	12820	16830	9070	12950	12935.13	43.19	0	-662	13616	13282	12866	12532	12116	13450	12700	35	3880	500	9060	10	1	7088782	918	15.64	0.92	12	0.05	828.00	14098.00	15000	20230509	-13.67	8610	20221013	50.41	15000	-13.67	20230509	10100	28.22	20230102	15000	-13.67	20230509	8610	50.41	20221013	1.14	N	106190	500	35 억		3061404	N	N	0	N	00	N
56	20230621	120942	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	-60	5	-0.46	37909360	2930	16.69	12870	13070	12820	16830	9070	12950	12938.35	43.19	0	-435	13616	13282	12866	12532	12116	13450	12700	35	3880	500	9060	10	1	7088782	914	15.57	0.91	12	0.04	828.00	14098.00	15000	20230509	-14.07	8610	20221013	49.71	15000	-14.07	20230509	10100	27.62	20230102	15000	-14.07	20230509	8610	49.71	20221013	1.14	N	106190	500	35 억		3061404	N	N	0	N	00	N
57	20230621	110849	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	0	3	0.00	21557340	1667	9.50	12870	13070	12820	16830	9070	12950	12931.82	43.19	0	-435	13616	13282	12866	12532	12116	13450	12700	35	3880	500	9060	10	1	7088782	918	15.64	0.92	12	0.02	828.00	14098.00	15000	20230509	-13.67	8610	20221013	50.41	15000	-13.67	20230509	10100	28.22	20230102	15000	-13.67	20230509	8610	50.41	20221013	1.14	N	106190	500	35 억		3061404	N	N	0	N	00	N
58	20230621	100329	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	0	3	0.00	21479740	1661	9.46	12870	13070	12820	16830	9070	12950	12931.81	43.19	0	-435	13616	13282	12866	12532	12116	13450	12700	35	3880	500	9060	10	1	7088782	918	15.64	0.92	12	0.02	828.00	14098.00	15000	20230509	-13.67	8610	20221013	50.41	15000	-13.67	20230509	10100	28.22	20230102	15000	-13.67	20230509	8610	50.41	20221013	1.14	N	106190	500	35 억		3061404	N	N	0	N	00	N
59	20230621	090327	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	-80	5	-0.62	398870	31	0.18	12870	12870	12820	16830	9070	12950	12866.77	43.19	0	-2	13616	13282	12866	12532	12116	13450	12700	35	3880	500	9060	10	1	7088782	912	15.54	0.91	12	0.00	828.00	14098.00	15000	20230509	-14.20	8610	20221013	49.48	15000	-14.20	20230509	10100	27.43	20230102	15000	-14.20	20230509	8610	49.48	20221013	1.14	N	106190	500	35 억		3061404	N	N	0	N	00	N
60	20230620	160515	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	200	2	1.57	225433040	17551	135.77	12740	13200	12450	16570	8930	12750	12844.21	43.25	0	-4094	13163	12956	12773	12566	12383	13060	12670	35	3820	500	8920	10	1	7088782	918	15.64	0.92	12	0.25	828.00	14098.00	15000	20230509	-13.67	8610	20221013	50.41	15000	-13.67	20230509	10100	28.22	20230102	15000	-13.67	20230509	8610	50.41	20221013	1.13	N	106190	500	35 억		3065607	N	N	0	N	00	N
61	20230620	150235	57	100.00	KOSDAQ		제약	N	N	N	N		N	12790	40	2	0.31	207335350	16151	124.94	12740	13200	12450	16570	8930	12750	12837.31	43.25	0	-3968	13163	12956	12773	12566	12383	13060	12670	35	3820	500	8920	10	1	7088782	907	15.45	0.91	12	0.23	828.00	14098.00	15000	20230509	-14.73	8610	20221013	48.55	15000	-14.73	20230509	10100	26.63	20230102	15000	-14.73	20230509	8610	48.55	20221013	1.13	N	106190	500	35 억		3065607	N	N	0	N	00	N
62	20230620	140626	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	80	2	0.63	186178520	14493	112.11	12740	13200	12450	16570	8930	12750	12846.10	43.25	0	-3534	13163	12956	12773	12566	12383	13060	12670	35	3820	500	8920	10	1	7088782	909	15.50	0.91	12	0.20	828.00	14098.00	15000	20230509	-14.47	8610	20221013	49.01	15000	-14.47	20230509	10100	27.03	20230102	15000	-14.47	20230509	8610	49.01	20221013	1.13	N	106190	500	35 억		3065607	N	N	0	N	00	N
63	20230620	130311	57	100.00	KOSDAQ		제약	N	N	N	N		N	12970	220	2	1.73	103057630	8069	62.42	12740	13200	12450	16570	8930	12750	12772.04	43.25	0	-1162	13163	12956	12773	12566	12383	13060	12670	35	3820	500	8920	10	1	7088782	919	15.66	0.92	12	0.11	828.00	14098.00	15000	20230509	-13.53	8610	20221013	50.64	15000	-13.53	20230509	10100	28.42	20230102	15000	-13.53	20230509	8610	50.64	20221013	1.13	N	106190	500	35 억		3065607	N	N	0	N	00	N
64	20230620	121028	57	100.00	KOSDAQ		제약	N	N	N	N		N	12660	-90	5	-0.71	45724140	3634	28.11	12740	12740	12450	16570	8930	12750	12582.32	43.25	0	75	13163	12956	12773	12566	12383	13060	12670	35	3820	500	8920	10	1	7088782	897	15.29	0.90	12	0.05	828.00	14098.00	15000	20230509	-15.60	8610	20221013	47.04	15000	-15.60	20230509	10100	25.35	20230102	15000	-15.60	20230509	8610	47.04	20221013	1.13	N	106190	500	35 억		3065607	N	N	0	N	00	N
65	20230620	110224	57	100.00	KOSDAQ		제약	N	N	N	N		N	12650	-100	5	-0.78	13098620	1034	8.00	12740	12740	12620	16570	8930	12750	12667.91	43.25	0	-29	13163	12956	12773	12566	12383	13060	12670	35	3820	500	8920	10	1	7088782	897	15.28	0.90	12	0.01	828.00	14098.00	15000	20230509	-15.67	8610	20221013	46.92	15000	-15.67	20230509	10100	25.25	20230102	15000	-15.67	20230509	8610	46.92	20221013	1.13	N	106190	500	35 억		3065607	N	N	0	N	00	N
66	20230620	100635	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	-40	5	-0.31	2486980	196	1.52	12740	12740	12620	16570	8930	12750	12688.67	43.25	0	35	13163	12956	12773	12566	12383	13060	12670	35	3820	500	8920	10	1	7088782	901	15.35	0.90	12	0.00	828.00	14098.00	15000	20230509	-15.27	8610	20221013	47.62	15000	-15.27	20230509	10100	25.84	20230102	15000	-15.27	20230509	8610	47.62	20221013	1.13	N	106190	500	35 억		3065607	N	N	0	N	00	N
67	20230620	090558	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	0	3	0.00	0	0	0.00	0	0	0	16570	8930	12750	0.00	43.25	0	0	13163	12956	12773	12566	12383	13060	12670	35	3820	500	8920	10	1	7088782	904	15.40	0.90	12	0.00	828.00	14098.00	15000	20230509	-15.00	8610	20221013	48.08	15000	-15.00	20230509	10100	26.24	20230102	15000	-15.00	20230509	8610	48.08	20221013	1.13	N	106190	500	35 억		3065607	N	N	0	N	00	N
68	20230619	160740	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	10	2	0.08	164472080	12919	142.58	12590	12980	12590	16560	8920	12740	12730.93	43.23	0	913	13086	12912	12806	12632	12526	12860	12580	35	3820	500	8910	10	1	7088782	904	15.40	0.90	12	0.18	828.00	14098.00	15000	20230509	-15.00	8610	20221013	48.08	15000	-15.00	20230509	10100	26.24	20230102	15000	-15.00	20230509	8610	48.08	20221013	1.15	N	106190	500	35 억		3064690	N	N	0	N	00	N
69	20230619	150538	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	10	2	0.08	160264600	12589	138.94	12590	12980	12590	16560	8920	12740	12730.53	43.23	0	915	13086	12912	12806	12632	12526	12860	12580	35	3820	500	8910	10	1	7088782	904	15.40	0.90	12	0.18	828.00	14098.00	15000	20230509	-15.00	8610	20221013	48.08	15000	-15.00	20230509	10100	26.24	20230102	15000	-15.00	20230509	8610	48.08	20221013	1.15	N	106190	500	35 억		3064690	N	N	0	N	00	N
70	20230619	140203	57	100.00	KOSDAQ		제약	N	N	N	N		N	12720	-20	5	-0.16	136344000	10706	118.15	12590	12980	12590	16560	8920	12740	12735.29	43.23	0	871	13086	12912	12806	12632	12526	12860	12580	35	3820	500	8910	10	1	7088782	902	15.36	0.90	12	0.15	828.00	14098.00	15000	20230509	-15.20	8610	20221013	47.74	15000	-15.20	20230509	10100	25.94	20230102	15000	-15.20	20230509	8610	47.74	20221013	1.15	N	106190	500	35 억		3064690	N	N	0	N	00	N
71	20230619	130845	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	10	2	0.08	133952640	10518	116.08	12590	12980	12590	16560	8920	12740	12735.56	43.23	0	1052	13086	12912	12806	12632	12526	12860	12580	35	3820	500	8910	10	1	7088782	904	15.40	0.90	12	0.15	828.00	14098.00	15000	20230509	-15.00	8610	20221013	48.08	15000	-15.00	20230509	10100	26.24	20230102	15000	-15.00	20230509	8610	48.08	20221013	1.15	N	106190	500	35 억		3064690	N	N	0	N	00	N
72	20230619	120704	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	10	2	0.08	133736230	10501	115.89	12590	12980	12590	16560	8920	12740	12735.57	43.23	0	1046	13086	12912	12806	12632	12526	12860	12580	35	3820	500	8910	10	1	7088782	904	15.40	0.90	12	0.15	828.00	14098.00	15000	20230509	-15.00	8610	20221013	48.08	15000	-15.00	20230509	10100	26.24	20230102	15000	-15.00	20230509	8610	48.08	20221013	1.15	N	106190	500	35 억		3064690	N	N	0	N	00	N
73	20230619	111040	57	100.00	KOSDAQ		제약	N	N	N	N		N	12740	0	3	0.00	133672510	10496	115.84	12590	12980	12590	16560	8920	12740	12735.57	43.23	0	1042	13086	12912	12806	12632	12526	12860	12580	35	3820	500	8910	10	1	7088782	903	15.39	0.90	12	0.15	828.00	14098.00	15000	20230509	-15.07	8610	20221013	47.97	15000	-15.07	20230509	10100	26.14	20230102	15000	-15.07	20230509	8610	47.97	20221013	1.15	N	106190	500	35 억		3064690	N	N	0	N	00	N
74	20230619	100759	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	80	2	0.63	78267310	6143	67.80	12590	12980	12590	16560	8920	12740	12740.89	43.23	0	-48	13086	12912	12806	12632	12526	12860	12580	35	3820	500	8910	10	1	7088782	909	15.48	0.91	12	0.09	828.00	14098.00	15000	20230509	-14.53	8610	20221013	48.90	15000	-14.53	20230509	10100	26.93	20230102	15000	-14.53	20230509	8610	48.90	20221013	1.15	N	106190	500	35 억		3064690	N	N	0	N	00	N
75	20230619	090223	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	-30	5	-0.24	18734420	1488	16.42	12590	12710	12590	16560	8920	12740	12590.34	43.23	0	167	13086	12912	12806	12632	12526	12860	12580	35	3820	500	8910	10	1	7088782	901	15.35	0.90	12	0.02	828.00	14098.00	15000	20230509	-15.27	8610	20221013	47.62	15000	-15.27	20230509	10100	25.84	20230102	15000	-15.27	20230509	8610	47.62	20221013	1.15	N	106190	500	35 억		3064690	N	N	0	N	00	N
76	20230616	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	12740	-180	5	-1.39	116170670	9061	123.43	12820	12980	12700	16790	9050	12920	12820.95	43.26	0	-1416	13080	13000	12890	12810	12700	13040	12850	35	3870	500	9040	10	1	7088782	903	15.39	0.90	12	0.13	828.00	14098.00	15000	20230509	-15.07	8610	20221013	47.97	15000	-15.07	20230509	10100	26.14	20230102	15000	-15.07	20230509	8610	47.97	20221013	1.14	N	106190	500	35 억		3066511	N	N	0	N	00	N
77	20230616	150247	57	100.00	KOSDAQ		제약	N	N	N	N		N	12740	-180	5	-1.39	98749920	7695	104.82	12820	12980	12700	16790	9050	12920	12833.00	43.26	0	-1364	13080	13000	12890	12810	12700	13040	12850	35	3870	500	9040	10	1	7088782	903	15.39	0.90	12	0.11	828.00	14098.00	15000	20230509	-15.07	8610	20221013	47.97	15000	-15.07	20230509	10100	26.14	20230102	15000	-15.07	20230509	8610	47.97	20221013	1.14	N	106190	500	35 억		3066511	N	N	0	N	00	N
78	20230616	140703	57	100.00	KOSDAQ		제약	N	N	N	N		N	12790	-130	5	-1.01	84035130	6540	89.09	12820	12980	12760	16790	9050	12920	12849.41	43.26	0	-855	13080	13000	12890	12810	12700	13040	12850	35	3870	500	9040	10	1	7088782	907	15.45	0.91	12	0.09	828.00	14098.00	15000	20230509	-14.73	8610	20221013	48.55	15000	-14.73	20230509	10100	26.63	20230102	15000	-14.73	20230509	8610	48.55	20221013	1.14	N	106190	500	35 억		3066511	N	N	0	N	00	N
79	20230616	130511	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	-120	5	-0.93	76439770	5946	81.00	12820	12980	12800	16790	9050	12920	12855.66	43.26	0	-727	13080	13000	12890	12810	12700	13040	12850	35	3870	500	9040	10	1	7088782	907	15.46	0.91	12	0.08	828.00	14098.00	15000	20230509	-14.67	8610	20221013	48.66	15000	-14.67	20230509	10100	26.73	20230102	15000	-14.67	20230509	8610	48.66	20221013	1.14	N	106190	500	35 억		3066511	N	N	0	N	00	N
80	20230616	120118	57	100.00	KOSDAQ		제약	N	N	N	N		N	12810	-110	5	-0.85	57066670	4436	60.43	12820	12980	12800	16790	9050	12920	12864.44	43.26	0	-499	13080	13000	12890	12810	12700	13040	12850	35	3870	500	9040	10	1	7088782	908	15.47	0.91	12	0.06	828.00	14098.00	15000	20230509	-14.60	8610	20221013	48.78	15000	-14.60	20230509	10100	26.83	20230102	15000	-14.60	20230509	8610	48.78	20221013	1.14	N	106190	500	35 억		3066511	N	N	0	N	00	N
81	20230616	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	-30	5	-0.23	39240330	3050	41.55	12820	12980	12800	16790	9050	12920	12865.68	43.26	0	17	13080	13000	12890	12810	12700	13040	12850	35	3870	500	9040	10	1	7088782	914	15.57	0.91	12	0.04	828.00	14098.00	15000	20230509	-14.07	8610	20221013	49.71	15000	-14.07	20230509	10100	27.62	20230102	15000	-14.07	20230509	8610	49.71	20221013	1.14	N	106190	500	35 억		3066511	N	N	0	N	00	N
82	20230616	100544	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	-50	5	-0.39	17157780	1338	18.23	12820	12880	12800	16790	9050	12920	12823.45	43.26	0	238	13080	13000	12890	12810	12700	13040	12850	35	3870	500	9040	10	1	7088782	912	15.54	0.91	12	0.02	828.00	14098.00	15000	20230509	-14.20	8610	20221013	49.48	15000	-14.20	20230509	10100	27.43	20230102	15000	-14.20	20230509	8610	49.48	20221013	1.14	N	106190	500	35 억		3066511	N	N	0	N	00	N
83	20230616	091002	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	-50	5	-0.39	192400	15	0.20	12820	12870	12820	16790	9050	12920	12826.67	43.26	0	-14	13080	13000	12890	12810	12700	13040	12850	35	3870	500	9040	10	1	7088782	912	15.54	0.91	12	0.00	828.00	14098.00	15000	20230509	-14.20	8610	20221013	49.48	15000	-14.20	20230509	10100	27.43	20230102	15000	-14.20	20230509	8610	49.48	20221013	1.14	N	106190	500	35 억		3066511	N	N	0	N	00	N
84	20230615	150937	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	0	3	0.00	89094200	6902	120.83	12780	12970	12780	16770	9030	12900	12908.46	43.25	0	260	13353	13126	12963	12736	12573	13045	12655	35	3870	500	9030	10	1	7088782	914	15.58	0.92	12	0.10	828.00	14098.00	15000	20230509	-14.00	8610	20221013	49.83	15000	-14.00	20230509	10100	27.72	20230102	15000	-14.00	20230509	8610	49.83	20221013	1.12	N	106190	500	35 억		3066200	N	N	0	N	00	N
85	20230615	140317	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	0	3	0.00	88436300	6851	119.94	12780	12970	12780	16770	9030	12900	12908.52	43.25	0	260	13353	13126	12963	12736	12573	13045	12655	35	3870	500	9030	10	1	7088782	914	15.58	0.92	12	0.10	828.00	14098.00	15000	20230509	-14.00	8610	20221013	49.83	15000	-14.00	20230509	10100	27.72	20230102	15000	-14.00	20230509	8610	49.83	20221013	1.12	N	106190	500	35 억		3066200	N	N	0	N	00	N
86	20230615	130538	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	50	2	0.39	80048160	6200	108.54	12780	12970	12780	16770	9030	12900	12910.99	43.25	0	140	13353	13126	12963	12736	12573	13045	12655	35	3870	500	9030	10	1	7088782	918	15.64	0.92	12	0.09	828.00	14098.00	15000	20230509	-13.67	8610	20221013	50.41	15000	-13.67	20230509	10100	28.22	20230102	15000	-13.67	20230509	8610	50.41	20221013	1.12	N	106190	500	35 억		3066200	N	N	0	N	00	N
87	20230615	120656	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	-10	5	-0.08	79504250	6158	107.81	12780	12970	12780	16770	9030	12900	12910.73	43.25	0	140	13353	13126	12963	12736	12573	13045	12655	35	3870	500	9030	10	1	7088782	914	15.57	0.91	12	0.09	828.00	14098.00	15000	20230509	-14.07	8610	20221013	49.71	15000	-14.07	20230509	10100	27.62	20230102	15000	-14.07	20230509	8610	49.71	20221013	1.12	N	106190	500	35 억		3066200	N	N	0	N	00	N
88	20230615	110349	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	-30	5	-0.23	71111330	5505	96.38	12780	12970	12780	16770	9030	12900	12917.59	43.25	0	-91	13353	13126	12963	12736	12573	13045	12655	35	3870	500	9030	10	1	7088782	912	15.54	0.91	12	0.08	828.00	14098.00	15000	20230509	-14.20	8610	20221013	49.48	15000	-14.20	20230509	10100	27.43	20230102	15000	-14.20	20230509	8610	49.48	20221013	1.12	N	106190	500	35 억		3066200	N	N	0	N	00	N
89	20230611	184706	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	220	2	1.72	183181000	14197	173.56	12720	13090	12720	16610	8950	12780	12902.80	43.26	-73	-73	13373	13076	12903	12606	12433	13225	12755	35	3830	500	8940	10	1	7088782	922	15.70	0.92	12	0.20	828.00	14098.00	15000	20230509	-13.33	8610	20221013	50.99	15000	-13.33	20230509	10100	28.71	20230102	15000	-13.33	20230509	8610	50.99	20221013	1.09	N	106190	500	35 억		3066304	N	N	0	N	00	N