KissMeData/234690/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	160921	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-80	5	-1.10	133759540	18455	94.10	7180	7400	7150	9430	5090	7260	7247.91	1.63	0	-2697	7400	7330	7260	7190	7120	7295	7155	89	2170	500	4640	10	1	17752276	1275	15.92	1.33	12	0.10	451.00	5417.00	10100	20221214	-28.91	5910	20221013	21.49	9150	-21.53	20230414	6550	9.62	20230316	10100	-28.91	20221214	5910	21.49	20221013	2.87	N	234690	500	88 억		288540	N	N	0	N	00	N
3	20230630	150922	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	20	2	0.28	104277680	14350	73.17	7180	7400	7150	9430	5090	7260	7266.74	1.63	0	-2586	7400	7330	7260	7190	7120	7295	7155	89	2170	500	4640	10	1	17752276	1292	16.14	1.34	12	0.08	451.00	5417.00	10100	20221214	-27.92	5910	20221013	23.18	9150	-20.44	20230414	6550	11.15	20230316	10100	-27.92	20221214	5910	23.18	20221013	2.87	N	234690	500	88 억		288540	N	N	0	N	00	N
4	20230630	140921	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	30	2	0.41	99294290	13665	69.68	7180	7400	7150	9430	5090	7260	7266.32	1.63	0	-2713	7400	7330	7260	7190	7120	7295	7155	89	2170	500	4640	10	1	17752276	1294	16.16	1.35	12	0.08	451.00	5417.00	10100	20221214	-27.82	5910	20221013	23.35	9150	-20.33	20230414	6550	11.30	20230316	10100	-27.82	20221214	5910	23.35	20221013	2.87	N	234690	500	88 억		288540	N	N	0	N	00	N
5	20230630	130920	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	10	2	0.14	92424400	12719	64.85	7180	7400	7150	9430	5090	7260	7266.64	1.63	0	-3185	7400	7330	7260	7190	7120	7295	7155	89	2170	500	4640	10	1	17752276	1291	16.12	1.34	12	0.07	451.00	5417.00	10100	20221214	-28.02	5910	20221013	23.01	9150	-20.55	20230414	6550	10.99	20230316	10100	-28.02	20221214	5910	23.01	20221013	2.87	N	234690	500	88 억		288540	N	N	0	N	00	N
6	20230630	120917	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	70	2	0.96	82339950	11333	57.79	7180	7400	7150	9430	5090	7260	7265.50	1.63	0	-3262	7400	7330	7260	7190	7120	7295	7155	89	2170	500	4640	10	1	17752276	1301	16.25	1.35	12	0.06	451.00	5417.00	10100	20221214	-27.43	5910	20221013	24.03	9150	-19.89	20230414	6550	11.91	20230316	10100	-27.43	20221214	5910	24.03	20221013	2.87	N	234690	500	88 억		288540	N	N	0	N	00	N
7	20230630	110919	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-20	5	-0.28	29868300	4146	21.14	7180	7330	7150	9430	5090	7260	7204.12	1.63	0	-1533	7400	7330	7260	7190	7120	7295	7155	89	2170	500	4640	10	1	17752276	1285	16.05	1.34	12	0.02	451.00	5417.00	10100	20221214	-28.32	5910	20221013	22.50	9150	-20.87	20230414	6550	10.53	20230316	10100	-28.32	20221214	5910	22.50	20221013	2.87	N	234690	500	88 억		288540	N	N	0	N	00	N
8	20230630	100921	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	-10	5	-0.14	23536260	3270	16.67	7180	7330	7150	9430	5090	7260	7197.63	1.63	0	-1352	7400	7330	7260	7190	7120	7295	7155	89	2170	500	4640	10	1	17752276	1287	16.08	1.34	12	0.02	451.00	5417.00	10100	20221214	-28.22	5910	20221013	22.67	9150	-20.77	20230414	6550	10.69	20230316	10100	-28.22	20221214	5910	22.67	20221013	2.87	N	234690	500	88 억		288540	N	N	0	N	00	N
9	20230630	090921	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	40	2	0.55	5961240	823	4.20	7180	7330	7180	9430	5090	7260	7243.30	1.63	0	-265	7400	7330	7260	7190	7120	7295	7155	89	2170	500	4640	10	1	17752276	1296	16.19	1.35	12	0.00	451.00	5417.00	10100	20221214	-27.72	5910	20221013	23.52	9150	-20.22	20230414	6550	11.45	20230316	10100	-27.72	20221214	5910	23.52	20221013	2.87	N	234690	500	88 억		288540	N	N	0	N	00	N
10	20230629	160915	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-70	5	-0.95	141442910	19562	122.20	7330	7330	7190	9520	5140	7330	7230.49	1.66	0	-5929	7496	7412	7316	7232	7136	7455	7275	89	2190	500	4690	10	1	17752276	1289	16.10	1.34	12	0.11	451.00	5417.00	10100	20221214	-28.12	5910	20221013	22.84	9150	-20.66	20230414	6550	10.84	20230316	10100	-28.12	20221214	5910	22.84	20221013	2.91	N	234690	500	88 억		294669	N	N	0	N	00	N
11	20230629	150916	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-100	5	-1.36	132875590	18376	114.79	7330	7330	7190	9520	5140	7330	7230.93	1.66	0	-5843	7496	7412	7316	7232	7136	7455	7275	89	2190	500	4690	10	1	17752276	1283	16.03	1.33	12	0.10	451.00	5417.00	10100	20221214	-28.42	5910	20221013	22.34	9150	-20.98	20230414	6550	10.38	20230316	10100	-28.42	20221214	5910	22.34	20221013	2.91	N	234690	500	88 억		294669	N	N	0	N	00	N
12	20230629	140913	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-110	5	-1.50	106609980	14745	92.11	7330	7330	7190	9520	5140	7330	7230.25	1.66	0	-3908	7496	7412	7316	7232	7136	7455	7275	89	2190	500	4690	10	1	17752276	1282	16.01	1.33	12	0.08	451.00	5417.00	10100	20221214	-28.51	5910	20221013	22.17	9150	-21.09	20230414	6550	10.23	20230316	10100	-28.51	20221214	5910	22.17	20221013	2.91	N	234690	500	88 억		294669	N	N	0	N	00	N
13	20230629	130913	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-100	5	-1.36	87898820	12150	75.90	7330	7330	7210	9520	5140	7330	7234.47	1.66	0	-2511	7496	7412	7316	7232	7136	7455	7275	89	2190	500	4690	10	1	17752276	1283	16.03	1.33	12	0.07	451.00	5417.00	10100	20221214	-28.42	5910	20221013	22.34	9150	-20.98	20230414	6550	10.38	20230316	10100	-28.42	20221214	5910	22.34	20221013	2.91	N	234690	500	88 억		294669	N	N	0	N	00	N
14	20230629	120916	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-100	5	-1.36	67751380	9359	58.46	7330	7330	7210	9520	5140	7330	7239.17	1.66	0	-2312	7496	7412	7316	7232	7136	7455	7275	89	2190	500	4690	10	1	17752276	1283	16.03	1.33	12	0.05	451.00	5417.00	10100	20221214	-28.42	5910	20221013	22.34	9150	-20.98	20230414	6550	10.38	20230316	10100	-28.42	20221214	5910	22.34	20221013	2.91	N	234690	500	88 억		294669	N	N	0	N	00	N
15	20230629	110917	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-110	5	-1.50	61662890	8516	53.20	7330	7330	7210	9520	5140	7330	7240.83	1.66	0	-1656	7496	7412	7316	7232	7136	7455	7275	89	2190	500	4690	10	1	17752276	1282	16.01	1.33	12	0.05	451.00	5417.00	10100	20221214	-28.51	5910	20221013	22.17	9150	-21.09	20230414	6550	10.23	20230316	10100	-28.51	20221214	5910	22.17	20221013	2.91	N	234690	500	88 억		294669	N	N	0	N	00	N
16	20230629	100919	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	-60	5	-0.82	37582630	5185	32.39	7330	7330	7210	9520	5140	7330	7248.34	1.66	0	299	7496	7412	7316	7232	7136	7455	7275	89	2190	500	4690	10	1	17752276	1291	16.12	1.34	12	0.03	451.00	5417.00	10100	20221214	-28.02	5910	20221013	23.01	9150	-20.55	20230414	6550	10.99	20230316	10100	-28.02	20221214	5910	23.01	20221013	2.91	N	234690	500	88 억		294669	N	N	0	N	00	N
17	20230629	090830	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	-10	5	-0.14	58620	8	0.05	7330	7330	7320	9520	5140	7330	7327.50	1.66	0	-2	7496	7412	7316	7232	7136	7455	7275	89	2190	500	4690	10	1	17752276	1299	16.23	1.35	12	0.00	451.00	5417.00	10100	20221214	-27.52	5910	20221013	23.86	9150	-20.00	20230414	6550	11.76	20230316	10100	-27.52	20221214	5910	23.86	20221013	2.91	N	234690	500	88 억		294669	N	N	0	N	00	N
18	20230628	160903	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	80	2	1.10	116764590	16005	85.23	7270	7400	7220	9420	5080	7250	7295.48	1.67	0	-2015	7496	7372	7266	7142	7036	7320	7090	89	2170	500	4640	10	1	17752276	1301	16.25	1.35	12	0.09	451.00	5417.00	10100	20221214	-27.43	5910	20221013	24.03	9150	-19.89	20230414	6550	11.91	20230316	10100	-27.43	20221214	5910	24.03	20221013	2.90	N	234690	500	88 억		296474	N	N	0	N	00	N
19	20230628	150911	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	10	2	0.14	112345240	15402	82.02	7270	7400	7220	9420	5080	7250	7294.20	1.67	0	-1921	7496	7372	7266	7142	7036	7320	7090	89	2170	500	4640	10	1	17752276	1289	16.10	1.34	12	0.09	451.00	5417.00	10100	20221214	-28.12	5910	20221013	22.84	9150	-20.66	20230414	6550	10.84	20230316	10100	-28.12	20221214	5910	22.84	20221013	2.90	N	234690	500	88 억		296474	N	N	0	N	00	N
20	20230628	140909	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	50	2	0.69	78395440	10735	57.16	7270	7400	7220	9420	5080	7250	7302.79	1.67	0	-1687	7496	7372	7266	7142	7036	7320	7090	89	2170	500	4640	10	1	17752276	1296	16.19	1.35	12	0.06	451.00	5417.00	10100	20221214	-27.72	5910	20221013	23.52	9150	-20.22	20230414	6550	11.45	20230316	10100	-27.72	20221214	5910	23.52	20221013	2.90	N	234690	500	88 억		296474	N	N	0	N	00	N
21	20230628	130909	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	90	2	1.24	66778360	9146	48.70	7270	7400	7220	9420	5080	7250	7301.37	1.67	0	-1173	7496	7372	7266	7142	7036	7320	7090	89	2170	500	4640	10	1	17752276	1303	16.27	1.35	12	0.05	451.00	5417.00	10100	20221214	-27.33	5910	20221013	24.20	9150	-19.78	20230414	6550	12.06	20230316	10100	-27.33	20221214	5910	24.20	20221013	2.90	N	234690	500	88 억		296474	N	N	0	N	00	N
22	20230628	120921	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	40	2	0.55	34299430	4724	25.16	7270	7300	7220	9420	5080	7250	7260.68	1.67	0	555	7496	7372	7266	7142	7036	7320	7090	89	2170	500	4640	10	1	17752276	1294	16.16	1.35	12	0.03	451.00	5417.00	10100	20221214	-27.82	5910	20221013	23.35	9150	-20.33	20230414	6550	11.30	20230316	10100	-27.82	20221214	5910	23.35	20221013	2.90	N	234690	500	88 억		296474	N	N	0	N	00	N
23	20230628	110916	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	20	2	0.28	30269760	4170	22.21	7270	7300	7220	9420	5080	7250	7258.94	1.67	0	752	7496	7372	7266	7142	7036	7320	7090	89	2170	500	4640	10	1	17752276	1291	16.12	1.34	12	0.02	451.00	5417.00	10100	20221214	-28.02	5910	20221013	23.01	9150	-20.55	20230414	6550	10.99	20230316	10100	-28.02	20221214	5910	23.01	20221013	2.90	N	234690	500	88 억		296474	N	N	0	N	00	N
24	20230628	100916	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	0	3	0.00	16244430	2236	11.91	7270	7300	7250	9420	5080	7250	7264.95	1.67	0	432	7496	7372	7266	7142	7036	7320	7090	89	2170	500	4640	10	1	17752276	1287	16.08	1.34	12	0.01	451.00	5417.00	10100	20221214	-28.22	5910	20221013	22.67	9150	-20.77	20230414	6550	10.69	20230316	10100	-28.22	20221214	5910	22.67	20221013	2.90	N	234690	500	88 억		296474	N	N	0	N	00	N
25	20230628	090912	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	30	2	0.41	1964080	270	1.44	7270	7280	7270	9420	5080	7250	7274.37	1.67	0	110	7496	7372	7266	7142	7036	7320	7090	89	2170	500	4640	10	1	17752276	1292	16.14	1.34	12	0.00	451.00	5417.00	10100	20221214	-27.92	5910	20221013	23.18	9150	-20.44	20230414	6550	11.15	20230316	10100	-27.92	20221214	5910	23.18	20221013	2.90	N	234690	500	88 억		296474	N	N	0	N	00	N
26	20230627	160911	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7250	-70	5	-0.96	135806510	18757	196.08	7380	7390	7160	9510	5130	7320	7240.31	1.67	0	-817	7593	7456	7313	7176	7033	7525	7245	89	2190	500	4680	10	1	17752276	1287	16.08	1.34	12	0.11	451.00	5417.00	10100	20221214	-28.22	5910	20221013	22.67	9150	-20.77	20230414	6550	10.69	20230316	10100	-28.22	20221214	5910	22.67	20221013	2.96	N	234690	500	88 억		297291	N	N	0	N	00	N
27	20230627	150918	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7270	-50	5	-0.68	126832110	17518	183.13	7380	7390	7160	9510	5130	7320	7240.10	1.67	0	-1086	7593	7456	7313	7176	7033	7525	7245	89	2190	500	4680	10	1	17752276	1291	16.12	1.34	12	0.10	451.00	5417.00	10100	20221214	-28.02	5910	20221013	23.01	9150	-20.55	20230414	6550	10.99	20230316	10100	-28.02	20221214	5910	23.01	20221013	2.96	N	234690	500	88 억		297291	N	N	0	N	00	N
28	20230627	140927	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7270	-50	5	-0.68	117572850	16243	169.80	7380	7390	7160	9510	5130	7320	7238.37	1.67	0	-1176	7593	7456	7313	7176	7033	7525	7245	89	2190	500	4680	10	1	17752276	1291	16.12	1.34	12	0.09	451.00	5417.00	10100	20221214	-28.02	5910	20221013	23.01	9150	-20.55	20230414	6550	10.99	20230316	10100	-28.02	20221214	5910	23.01	20221013	2.96	N	234690	500	88 억		297291	N	N	0	N	00	N
29	20230627	130925	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7220	-100	5	-1.37	97881920	13531	141.45	7380	7390	7160	9510	5130	7320	7233.90	1.67	0	-658	7593	7456	7313	7176	7033	7525	7245	89	2190	500	4680	10	1	17752276	1282	16.01	1.33	12	0.08	451.00	5417.00	10100	20221214	-28.51	5910	20221013	22.17	9150	-21.09	20230414	6550	10.23	20230316	10100	-28.51	20221214	5910	22.17	20221013	2.96	N	234690	500	88 억		297291	N	N	0	N	00	N
30	20230627	120926	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7290	-30	5	-0.41	25523770	3505	36.64	7380	7390	7250	9510	5130	7320	7282.10	1.67	0	-829	7593	7456	7313	7176	7033	7525	7245	89	2190	500	4680	10	1	17752276	1294	16.16	1.35	12	0.02	451.00	5417.00	10100	20221214	-27.82	5910	20221013	23.35	9150	-20.33	20230414	6550	11.30	20230316	10100	-27.82	20221214	5910	23.35	20221013	2.96	N	234690	500	88 억		297291	N	N	0	N	00	N
31	20230627	110934	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7290	-30	5	-0.41	23024660	3163	33.07	7380	7390	7250	9510	5130	7320	7279.37	1.67	0	-618	7593	7456	7313	7176	7033	7525	7245	89	2190	500	4680	10	1	17752276	1294	16.16	1.35	12	0.02	451.00	5417.00	10100	20221214	-27.82	5910	20221013	23.35	9150	-20.33	20230414	6550	11.30	20230316	10100	-27.82	20221214	5910	23.35	20221013	2.96	N	234690	500	88 억		297291	N	N	0	N	00	N
32	20230627	100907	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7300	-20	5	-0.27	15669780	2155	22.53	7380	7390	7250	9510	5130	7320	7271.36	1.67	0	9	7593	7456	7313	7176	7033	7525	7245	89	2190	500	4680	10	1	17752276	1296	16.19	1.35	12	0.01	451.00	5417.00	10100	20221214	-27.72	5910	20221013	23.52	9150	-20.22	20230414	6550	11.45	20230316	10100	-27.72	20221214	5910	23.52	20221013	2.96	N	234690	500	88 억		297291	N	N	0	N	00	N
33	20230627	090911	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7350	30	2	0.41	3534110	486	5.08	7380	7390	7250	9510	5130	7320	7271.83	1.67	0	-19	7593	7456	7313	7176	7033	7525	7245	89	2190	500	4680	10	1	17752276	1305	16.30	1.36	12	0.00	451.00	5417.00	10100	20221214	-27.23	5910	20221013	24.37	9150	-19.67	20230414	6550	12.21	20230316	10100	-27.23	20221214	5910	24.37	20221013	2.96	N	234690	500	88 억		297291	N	N	0	N	00	N
34	20230626	160911	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7320	10	2	0.14	70032710	9566	33.93	7300	7450	7170	9500	5120	7310	7321.00	1.67	0	144	7496	7402	7306	7212	7116	7355	7165	89	2190	500	4670	10	1	17752276	1299	16.23	1.35	12	0.05	451.00	5417.00	10100	20221214	-27.52	5910	20221013	23.86	9150	-20.00	20230414	6550	11.76	20230316	10100	-27.52	20221214	5910	23.86	20221013	2.97	N	234690	500	88 억		297274	N	N	0	N	00	N
35	20230626	150916	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7310	0	3	0.00	65780570	8985	31.87	7300	7450	7170	9500	5120	7310	7321.15	1.67	0	-233	7496	7402	7306	7212	7116	7355	7165	89	2190	500	4670	10	1	17752276	1298	16.21	1.35	12	0.05	451.00	5417.00	10100	20221214	-27.62	5910	20221013	23.69	9150	-20.11	20230414	6550	11.60	20230316	10100	-27.62	20221214	5910	23.69	20221013	2.97	N	234690	500	88 억		297274	N	N	0	N	00	N
36	20230626	140914	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7320	10	2	0.14	58200990	7951	28.20	7300	7450	7170	9500	5120	7310	7319.96	1.67	0	-233	7496	7402	7306	7212	7116	7355	7165	89	2190	500	4670	10	1	17752276	1299	16.23	1.35	12	0.04	451.00	5417.00	10100	20221214	-27.52	5910	20221013	23.86	9150	-20.00	20230414	6550	11.76	20230316	10100	-27.52	20221214	5910	23.86	20221013	2.97	N	234690	500	88 억		297274	N	N	0	N	00	N
37	20230626	130908	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7350	40	2	0.55	51805830	7079	25.11	7300	7450	7170	9500	5120	7310	7318.24	1.67	0	-233	7496	7402	7306	7212	7116	7355	7165	89	2190	500	4670	10	1	17752276	1305	16.30	1.36	12	0.04	451.00	5417.00	10100	20221214	-27.23	5910	20221013	24.37	9150	-19.67	20230414	6550	12.21	20230316	10100	-27.23	20221214	5910	24.37	20221013	2.97	N	234690	500	88 억		297274	N	N	0	N	00	N
38	20230626	120910	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7350	40	2	0.55	49808340	6807	24.14	7300	7450	7170	9500	5120	7310	7317.22	1.67	0	-233	7496	7402	7306	7212	7116	7355	7165	89	2190	500	4670	10	1	17752276	1305	16.30	1.36	12	0.04	451.00	5417.00	10100	20221214	-27.23	5910	20221013	24.37	9150	-19.67	20230414	6550	12.21	20230316	10100	-27.23	20221214	5910	24.37	20221013	2.97	N	234690	500	88 억		297274	N	N	0	N	00	N
39	20230626	110909	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7370	60	2	0.82	37200260	5099	18.08	7300	7450	7170	9500	5120	7310	7295.60	1.67	0	-132	7496	7402	7306	7212	7116	7355	7165	89	2190	500	4670	10	1	17752276	1308	16.34	1.36	12	0.03	451.00	5417.00	10100	20221214	-27.03	5910	20221013	24.70	9150	-19.45	20230414	6550	12.52	20230316	10100	-27.03	20221214	5910	24.70	20221013	2.97	N	234690	500	88 억		297274	N	N	0	N	00	N
40	20230626	100909	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7390	80	2	1.09	35557880	4876	17.29	7300	7450	7170	9500	5120	7310	7292.43	1.67	0	-76	7496	7402	7306	7212	7116	7355	7165	89	2190	500	4670	10	1	17752276	1312	16.39	1.36	12	0.03	451.00	5417.00	10100	20221214	-26.83	5910	20221013	25.04	9150	-19.23	20230414	6550	12.82	20230316	10100	-26.83	20221214	5910	25.04	20221013	2.97	N	234690	500	88 억		297274	N	N	0	N	00	N
41	20230626	090913	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7320	10	2	0.14	20826080	2863	10.15	7300	7450	7170	9500	5120	7310	7274.22	1.67	0	418	7496	7402	7306	7212	7116	7355	7165	89	2190	500	4670	10	1	17752276	1299	16.23	1.35	12	0.02	451.00	5417.00	10100	20221214	-27.52	5910	20221013	23.86	9150	-20.00	20230414	6550	11.76	20230316	10100	-27.52	20221214	5910	23.86	20221013	2.97	N	234690	500	88 억		297274	N	N	0	N	00	N
42	20230623	182019	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7310	-10	5	-0.14	205784860	28196	72.55	7380	7400	7210	9510	5130	7320	7298.14	1.69	0	-3651	7593	7456	7363	7226	7133	7410	7180	89	2190	500	4680	10	1	17752276	1298	16.21	1.35	12	0.16	451.00	5417.00	10100	20221214	-27.62	5910	20221013	23.69	9150	-20.11	20230414	6550	11.60	20230316	10100	-27.62	20221214	5910	23.69	20221013	2.98	N	234690	500	88 억		300704	N	N	0	N	00	N
43	20230623	140730	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7250	-70	5	-0.96	168562510	23102	59.44	7380	7400	7210	9510	5130	7320	7296.45	1.69	0	-2009	7593	7456	7363	7226	7133	7410	7180	89	2190	500	4680	10	1	17752276	1287	16.08	1.34	12	0.13	451.00	5417.00	10100	20221214	-28.22	5910	20221013	22.67	9150	-20.77	20230414	6550	10.69	20230316	10100	-28.22	20221214	5910	22.67	20221013	2.98	N	234690	500	88 억		300704	N	N	0	N	00	N
44	20230622	160349	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7320	-180	5	-2.40	286023990	38823	147.63	7500	7500	7270	9750	5250	7500	7367.41	1.71	0	-1767	7693	7596	7533	7436	7373	7565	7405	89	2250	500	4800	10	1	17752276	1299	16.23	1.35	12	0.22	451.00	5417.00	10100	20221214	-27.52	5910	20221013	23.86	9150	-20.00	20230414	6550	11.76	20230316	10100	-27.52	20221214	5910	23.86	20221013	2.98	N	234690	500	88 억		302856	N	N	0	N	00	N
45	20230622	150637	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7350	-150	5	-2.00	270653660	36716	139.62	7500	7500	7270	9750	5250	7500	7371.55	1.71	0	-1595	7693	7596	7533	7436	7373	7565	7405	89	2250	500	4800	10	1	17752276	1305	16.30	1.36	12	0.21	451.00	5417.00	10100	20221214	-27.23	5910	20221013	24.37	9150	-19.67	20230414	6550	12.21	20230316	10100	-27.23	20221214	5910	24.37	20221013	2.98	N	234690	500	88 억		302856	N	N	0	N	00	N
46	20230622	140605	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7390	-110	5	-1.47	198522520	26848	102.09	7500	7500	7340	9750	5250	7500	7394.31	1.71	0	2589	7693	7596	7533	7436	7373	7565	7405	89	2250	500	4800	10	1	17752276	1312	16.39	1.36	12	0.15	451.00	5417.00	10100	20221214	-26.83	5910	20221013	25.04	9150	-19.23	20230414	6550	12.82	20230316	10100	-26.83	20221214	5910	25.04	20221013	2.98	N	234690	500	88 억		302856	N	N	0	N	00	N
47	20230622	130220	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7390	-110	5	-1.47	178698670	24156	91.85	7500	7500	7340	9750	5250	7500	7397.69	1.71	0	3253	7693	7596	7533	7436	7373	7565	7405	89	2250	500	4800	10	1	17752276	1312	16.39	1.36	12	0.14	451.00	5417.00	10100	20221214	-26.83	5910	20221013	25.04	9150	-19.23	20230414	6550	12.82	20230316	10100	-26.83	20221214	5910	25.04	20221013	2.98	N	234690	500	88 억		302856	N	N	0	N	00	N
48	20230622	120303	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7420	-80	5	-1.07	157272650	21261	80.85	7500	7500	7340	9750	5250	7500	7397.24	1.71	0	3467	7693	7596	7533	7436	7373	7565	7405	89	2250	500	4800	10	1	17752276	1317	16.45	1.37	12	0.12	451.00	5417.00	10100	20221214	-26.53	5910	20221013	25.55	9150	-18.91	20230414	6550	13.28	20230316	10100	-26.53	20221214	5910	25.55	20221013	2.98	N	234690	500	88 억		302856	N	N	0	N	00	N
49	20230622	110342	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7460	-40	5	-0.53	139752350	18896	71.85	7500	7500	7340	9750	5250	7500	7395.87	1.71	0	3468	7693	7596	7533	7436	7373	7565	7405	89	2250	500	4800	10	1	17752276	1324	16.54	1.38	12	0.11	451.00	5417.00	10100	20221214	-26.14	5910	20221013	26.23	9150	-18.47	20230414	6550	13.89	20230316	10100	-26.14	20221214	5910	26.23	20221013	2.98	N	234690	500	88 억		302856	N	N	0	N	00	N
50	20230622	100959	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7430	-70	5	-0.93	120043290	16243	61.77	7500	7500	7340	9750	5250	7500	7390.46	1.71	0	2064	7693	7596	7533	7436	7373	7565	7405	89	2250	500	4800	10	1	17752276	1319	16.47	1.37	12	0.09	451.00	5417.00	10100	20221214	-26.44	5910	20221013	25.72	9150	-18.80	20230414	6550	13.44	20230316	10100	-26.44	20221214	5910	25.72	20221013	2.98	N	234690	500	88 억		302856	N	N	0	N	00	N
51	20230622	090102	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7490	-10	5	-0.13	442490	59	0.22	7500	7500	7490	9750	5250	7500	7499.83	1.71	0	-1	7693	7596	7533	7436	7373	7565	7405	89	2250	500	4800	10	1	17752276	1330	16.61	1.38	12	0.00	451.00	5417.00	10100	20221214	-25.84	5910	20221013	26.73	9150	-18.14	20230414	6550	14.35	20230316	10100	-25.84	20221214	5910	26.73	20221013	2.98	N	234690	500	88 억		302856	N	N	0	N	00	N
52	20230621	160125	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7500	-130	5	-1.70	197898230	26262	119.16	7570	7630	7470	9910	5350	7630	7535.54	1.73	0	-4873	7803	7716	7623	7536	7443	7760	7580	89	2280	500	4880	10	1	17752276	1331	16.63	1.38	12	0.15	451.00	5417.00	10100	20221214	-25.74	5910	20221013	26.90	9150	-18.03	20230414	6550	14.50	20230316	10100	-25.74	20221214	5910	26.90	20221013	2.99	N	234690	500	88 억		307729	N	N	0	N	00	N
53	20230621	150446	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7550	-80	5	-1.05	177295120	23517	106.71	7570	7630	7470	9910	5350	7630	7539.02	1.73	0	-4856	7803	7716	7623	7536	7443	7760	7580	89	2280	500	4880	10	1	17752276	1340	16.74	1.39	12	0.13	451.00	5417.00	10100	20221214	-25.25	5910	20221013	27.75	9150	-17.49	20230414	6550	15.27	20230316	10100	-25.25	20221214	5910	27.75	20221013	2.99	N	234690	500	88 억		307729	N	N	0	N	00	N
54	20230621	141029	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7520	-110	5	-1.44	149836580	19869	90.15	7570	7630	7470	9910	5350	7630	7541.22	1.73	0	-5011	7803	7716	7623	7536	7443	7760	7580	89	2280	500	4880	10	1	17752276	1335	16.67	1.39	12	0.11	451.00	5417.00	10100	20221214	-25.54	5910	20221013	27.24	9150	-17.81	20230414	6550	14.81	20230316	10100	-25.54	20221214	5910	27.24	20221013	2.99	N	234690	500	88 억		307729	N	N	0	N	00	N
55	20230621	130417	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7610	-20	5	-0.26	116215620	15413	69.94	7570	7630	7470	9910	5350	7630	7540.10	1.73	0	-3999	7803	7716	7623	7536	7443	7760	7580	89	2280	500	4880	10	1	17752276	1351	16.87	1.40	12	0.09	451.00	5417.00	10100	20221214	-24.65	5910	20221013	28.76	9150	-16.83	20230414	6550	16.18	20230316	10100	-24.65	20221214	5910	28.76	20221013	2.99	N	234690	500	88 억		307729	N	N	0	N	00	N
56	20230621	120825	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7620	-10	5	-0.13	108492610	14400	65.34	7570	7630	7470	9910	5350	7630	7534.21	1.73	0	-3426	7803	7716	7623	7536	7443	7760	7580	89	2280	500	4880	10	1	17752276	1353	16.90	1.41	12	0.08	451.00	5417.00	10100	20221214	-24.55	5910	20221013	28.93	9150	-16.72	20230414	6550	16.34	20230316	10100	-24.55	20221214	5910	28.93	20221013	2.99	N	234690	500	88 억		307729	N	N	0	N	00	N
57	20230621	110457	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7610	-20	5	-0.26	86955680	11566	52.48	7570	7630	7470	9910	5350	7630	7518.22	1.73	0	-1975	7803	7716	7623	7536	7443	7760	7580	89	2280	500	4880	10	1	17752276	1351	16.87	1.40	12	0.07	451.00	5417.00	10100	20221214	-24.65	5910	20221013	28.76	9150	-16.83	20230414	6550	16.18	20230316	10100	-24.65	20221214	5910	28.76	20221013	2.99	N	234690	500	88 억		307729	N	N	0	N	00	N
58	20230621	100341	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7510	-120	5	-1.57	36426150	4829	21.91	7570	7630	7500	9910	5350	7630	7543.21	1.73	0	-942	7803	7716	7623	7536	7443	7760	7580	89	2280	500	4880	10	1	17752276	1333	16.65	1.39	12	0.03	451.00	5417.00	10100	20221214	-25.64	5910	20221013	27.07	9150	-17.92	20230414	6550	14.66	20230316	10100	-25.64	20221214	5910	27.07	20221013	2.99	N	234690	500	88 억		307729	N	N	0	N	00	N
59	20230621	090421	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7550	-80	5	-1.05	13451910	1777	8.06	7570	7630	7550	9910	5350	7630	7570.01	1.73	0	-259	7803	7716	7623	7536	7443	7760	7580	89	2280	500	4880	10	1	17752276	1340	16.74	1.39	12	0.01	451.00	5417.00	10100	20221214	-25.25	5910	20221013	27.75	9150	-17.49	20230414	6550	15.27	20230316	10100	-25.25	20221214	5910	27.75	20221013	2.99	N	234690	500	88 억		307729	N	N	0	N	00	N
60	20230620	160151	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7630	30	2	0.39	165161430	21781	121.61	7560	7710	7530	9880	5320	7600	7582.82	1.75	0	-3664	7700	7650	7580	7530	7460	7675	7555	89	2280	500	4860	10	1	17752276	1354	16.92	1.41	12	0.12	451.00	5417.00	10100	20221214	-24.46	5910	20221013	29.10	9150	-16.61	20230414	6550	16.49	20230316	10100	-24.46	20221214	5910	29.10	20221013	3.02	N	234690	500	88 억		311393	N	N	0	N	00	N
61	20230620	150819	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7530	-70	5	-0.92	161752950	21334	119.11	7560	7710	7530	9880	5320	7600	7581.93	1.75	0	-3535	7700	7650	7580	7530	7460	7675	7555	89	2280	500	4860	10	1	17752276	1337	16.70	1.39	12	0.12	451.00	5417.00	10100	20221214	-25.45	5910	20221013	27.41	9150	-17.70	20230414	6550	14.96	20230316	10100	-25.45	20221214	5910	27.41	20221013	3.02	N	234690	500	88 억		311393	N	N	0	N	00	N
62	20230620	140122	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7610	10	2	0.13	126904680	16721	93.36	7560	7710	7540	9880	5320	7600	7589.54	1.75	0	-2342	7700	7650	7580	7530	7460	7675	7555	89	2280	500	4860	10	1	17752276	1351	16.87	1.40	12	0.09	451.00	5417.00	10100	20221214	-24.65	5910	20221013	28.76	9150	-16.83	20230414	6550	16.18	20230316	10100	-24.65	20221214	5910	28.76	20221013	3.02	N	234690	500	88 억		311393	N	N	0	N	00	N
63	20230620	130353	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7590	-10	5	-0.13	109733750	14453	80.69	7560	7710	7540	9880	5320	7600	7592.45	1.75	0	-2007	7700	7650	7580	7530	7460	7675	7555	89	2280	500	4860	10	1	17752276	1347	16.83	1.40	12	0.08	451.00	5417.00	10100	20221214	-24.85	5910	20221013	28.43	9150	-17.05	20230414	6550	15.88	20230316	10100	-24.85	20221214	5910	28.43	20221013	3.02	N	234690	500	88 억		311393	N	N	0	N	00	N
64	20230620	120904	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7600	0	3	0.00	66603290	8757	48.89	7560	7710	7550	9880	5320	7600	7605.72	1.75	0	-871	7700	7650	7580	7530	7460	7675	7555	89	2280	500	4860	10	1	17752276	1349	16.85	1.40	12	0.05	451.00	5417.00	10100	20221214	-24.75	5910	20221013	28.60	9150	-16.94	20230414	6550	16.03	20230316	10100	-24.75	20221214	5910	28.60	20221013	3.02	N	234690	500	88 억		311393	N	N	0	N	00	N
65	20230620	110716	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7610	10	2	0.13	53107110	6976	38.95	7560	7710	7550	9880	5320	7600	7612.83	1.75	0	-911	7700	7650	7580	7530	7460	7675	7555	89	2280	500	4860	10	1	17752276	1351	16.87	1.40	12	0.04	451.00	5417.00	10100	20221214	-24.65	5910	20221013	28.76	9150	-16.83	20230414	6550	16.18	20230316	10100	-24.65	20221214	5910	28.76	20221013	3.02	N	234690	500	88 억		311393	N	N	0	N	00	N
66	20230620	100228	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7620	20	2	0.26	40189610	5279	29.47	7560	7710	7550	9880	5320	7600	7613.11	1.75	0	-142	7700	7650	7580	7530	7460	7675	7555	89	2280	500	4860	10	1	17752276	1353	16.90	1.41	12	0.03	451.00	5417.00	10100	20221214	-24.55	5910	20221013	28.93	9150	-16.72	20230414	6550	16.34	20230316	10100	-24.55	20221214	5910	28.93	20221013	3.02	N	234690	500	88 억		311393	N	N	0	N	00	N
67	20230620	090619	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7670	70	2	0.92	6300650	829	4.63	7560	7700	7560	9880	5320	7600	7600.30	1.75	0	-44	7700	7650	7580	7530	7460	7675	7555	89	2280	500	4860	10	1	17752276	1362	17.01	1.42	12	0.00	451.00	5417.00	10100	20221214	-24.06	5910	20221013	29.78	9150	-16.17	20230414	6550	17.10	20230316	10100	-24.06	20221214	5910	29.78	20221013	3.02	N	234690	500	88 억		311393	N	N	0	N	00	N
68	20230619	160739	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7600	-30	5	-0.39	135306410	17886	100.71	7580	7630	7510	9910	5350	7630	7564.93	1.75	0	22	7696	7662	7596	7562	7496	7680	7580	89	2280	500	4880	10	1	17752276	1349	16.85	1.40	12	0.10	451.00	5417.00	10100	20221214	-24.75	5910	20221013	28.60	9150	-16.94	20230414	6550	16.03	20230316	10100	-24.75	20221214	5910	28.60	20221013	3.05	N	234690	500	88 억		311371	N	N	0	N	00	N
69	20230619	150311	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7610	-20	5	-0.26	129370600	17105	96.31	7580	7630	7510	9910	5350	7630	7563.32	1.75	0	-13	7696	7662	7596	7562	7496	7680	7580	89	2280	500	4880	10	1	17752276	1351	16.87	1.40	12	0.10	451.00	5417.00	10100	20221214	-24.65	5910	20221013	28.76	9150	-16.83	20230414	6550	16.18	20230316	10100	-24.65	20221214	5910	28.76	20221013	3.05	N	234690	500	88 억		311371	N	N	0	N	00	N
70	20230619	140926	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7580	-50	5	-0.66	118080890	15622	87.96	7580	7630	7510	9910	5350	7630	7558.63	1.75	0	-267	7696	7662	7596	7562	7496	7680	7580	89	2280	500	4880	10	1	17752276	1346	16.81	1.40	12	0.09	451.00	5417.00	10100	20221214	-24.95	5910	20221013	28.26	9150	-17.16	20230414	6550	15.73	20230316	10100	-24.95	20221214	5910	28.26	20221013	3.05	N	234690	500	88 억		311371	N	N	0	N	00	N
71	20230619	130148	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7590	-40	5	-0.52	91803400	12164	68.49	7580	7620	7510	9910	5350	7630	7547.14	1.75	0	557	7696	7662	7596	7562	7496	7680	7580	89	2280	500	4880	10	1	17752276	1347	16.83	1.40	12	0.07	451.00	5417.00	10100	20221214	-24.85	5910	20221013	28.43	9150	-17.05	20230414	6550	15.88	20230316	10100	-24.85	20221214	5910	28.43	20221013	3.05	N	234690	500	88 억		311371	N	N	0	N	00	N
72	20230619	120554	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7560	-70	5	-0.92	86809360	11506	64.79	7580	7620	7510	9910	5350	7630	7544.70	1.75	0	828	7696	7662	7596	7562	7496	7680	7580	89	2280	500	4880	10	1	17752276	1342	16.76	1.40	12	0.06	451.00	5417.00	10100	20221214	-25.15	5910	20221013	27.92	9150	-17.38	20230414	6550	15.42	20230316	10100	-25.15	20221214	5910	27.92	20221013	3.05	N	234690	500	88 억		311371	N	N	0	N	00	N
73	20230619	110227	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7510	-120	5	-1.57	60065420	7964	44.84	7580	7620	7510	9910	5350	7630	7542.12	1.75	0	-532	7696	7662	7596	7562	7496	7680	7580	89	2280	500	4880	10	1	17752276	1333	16.65	1.39	12	0.04	451.00	5417.00	10100	20221214	-25.64	5910	20221013	27.07	9150	-17.92	20230414	6550	14.66	20230316	10100	-25.64	20221214	5910	27.07	20221013	3.05	N	234690	500	88 억		311371	N	N	0	N	00	N
74	20230619	100750	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7550	-80	5	-1.05	40254630	5336	30.05	7580	7620	7510	9910	5350	7630	7543.97	1.75	0	-708	7696	7662	7596	7562	7496	7680	7580	89	2280	500	4880	10	1	17752276	1340	16.74	1.39	12	0.03	451.00	5417.00	10100	20221214	-25.25	5910	20221013	27.75	9150	-17.49	20230414	6550	15.27	20230316	10100	-25.25	20221214	5910	27.75	20221013	3.05	N	234690	500	88 억		311371	N	N	0	N	00	N
75	20230619	090837	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7550	-80	5	-1.05	5065470	669	3.77	7580	7620	7550	9910	5350	7630	7571.70	1.75	0	-466	7696	7662	7596	7562	7496	7680	7580	89	2280	500	4880	10	1	17752276	1340	16.74	1.39	12	0.00	451.00	5417.00	10100	20221214	-25.25	5910	20221013	27.75	9150	-17.49	20230414	6550	15.27	20230316	10100	-25.25	20221214	5910	27.75	20221013	3.05	N	234690	500	88 억		311371	N	N	0	N	00	N
76	20230616	160824	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7630	100	2	1.33	134509500	17741	55.59	7540	7630	7530	9780	5280	7530	7581.84	1.75	0	-32	7723	7626	7553	7456	7383	7590	7420	89	2250	500	4810	10	1	17752276	1354	16.92	1.41	12	0.10	451.00	5417.00	10100	20221214	-24.46	5910	20221013	29.10	9150	-16.61	20230414	6550	16.49	20230316	10100	-24.46	20221214	5910	29.10	20221013	3.05	N	234690	500	88 억		311403	N	N	0	N	00	N
77	20230616	150638	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7610	80	2	1.06	120548680	15905	49.84	7540	7630	7530	9780	5280	7530	7579.29	1.75	0	0	7723	7626	7553	7456	7383	7590	7420	89	2250	500	4810	10	1	17752276	1351	16.87	1.40	12	0.09	451.00	5417.00	10100	20221214	-24.65	5910	20221013	28.76	9150	-16.83	20230414	6550	16.18	20230316	10100	-24.65	20221214	5910	28.76	20221013	3.05	N	234690	500	88 억		311403	N	N	0	N	00	N
78	20230616	140144	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7560	30	2	0.40	83541430	11029	34.56	7540	7630	7530	9780	5280	7530	7574.71	1.75	0	815	7723	7626	7553	7456	7383	7590	7420	89	2250	500	4810	10	1	17752276	1342	16.76	1.40	12	0.06	451.00	5417.00	10100	20221214	-25.15	5910	20221013	27.92	9150	-17.38	20230414	6550	15.42	20230316	10100	-25.15	20221214	5910	27.92	20221013	3.05	N	234690	500	88 억		311403	N	N	0	N	00	N
79	20230616	130221	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7580	50	2	0.66	61226370	8075	25.30	7540	7630	7530	9780	5280	7530	7582.21	1.75	0	940	7723	7626	7553	7456	7383	7590	7420	89	2250	500	4810	10	1	17752276	1346	16.81	1.40	12	0.05	451.00	5417.00	10100	20221214	-24.95	5910	20221013	28.26	9150	-17.16	20230414	6550	15.73	20230316	10100	-24.95	20221214	5910	28.26	20221013	3.05	N	234690	500	88 억		311403	N	N	0	N	00	N
80	20230616	120504	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7580	50	2	0.66	56901350	7504	23.51	7540	7630	7530	9780	5280	7530	7582.80	1.75	0	912	7723	7626	7553	7456	7383	7590	7420	89	2250	500	4810	10	1	17752276	1346	16.81	1.40	12	0.04	451.00	5417.00	10100	20221214	-24.95	5910	20221013	28.26	9150	-17.16	20230414	6550	15.73	20230316	10100	-24.95	20221214	5910	28.26	20221013	3.05	N	234690	500	88 억		311403	N	N	0	N	00	N
81	20230616	110848	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7610	80	2	1.06	43528750	5742	17.99	7540	7630	7530	9780	5280	7530	7580.76	1.75	0	1031	7723	7626	7553	7456	7383	7590	7420	89	2250	500	4810	10	1	17752276	1351	16.87	1.40	12	0.03	451.00	5417.00	10100	20221214	-24.65	5910	20221013	28.76	9150	-16.83	20230414	6550	16.18	20230316	10100	-24.65	20221214	5910	28.76	20221013	3.05	N	234690	500	88 억		311403	N	N	0	N	00	N
82	20230616	100850	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7610	80	2	1.06	30945720	4090	12.82	7540	7620	7530	9780	5280	7530	7566.19	1.75	0	1520	7723	7626	7553	7456	7383	7590	7420	89	2250	500	4810	10	1	17752276	1351	16.87	1.40	12	0.02	451.00	5417.00	10100	20221214	-24.65	5910	20221013	28.76	9150	-16.83	20230414	6550	16.18	20230316	10100	-24.65	20221214	5910	28.76	20221013	3.05	N	234690	500	88 억		311403	N	N	0	N	00	N
83	20230616	090244	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7560	30	2	0.40	2171540	288	0.90	7540	7560	7540	9780	5280	7530	7540.07	1.75	0	0	7723	7626	7553	7456	7383	7590	7420	89	2250	500	4810	10	1	17752276	1342	16.76	1.40	12	0.00	451.00	5417.00	10100	20221214	-25.15	5910	20221013	27.92	9150	-17.38	20230414	6550	15.42	20230316	10100	-25.15	20221214	5910	27.92	20221013	3.05	N	234690	500	88 억		311403	N	N	0	N	00	N
84	20230615	150251	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7540	-60	5	-0.79	231255890	30716	52.02	7560	7650	7480	9880	5320	7600	7528.84	1.74	0	1999	7926	7762	7656	7492	7386	7710	7440	89	2280	500	4860	10	1	17752276	1339	16.72	1.39	12	0.17	451.00	5417.00	10100	20221214	-25.35	5910	20221013	27.58	9150	-17.60	20230414	6550	15.11	20230316	10100	-25.35	20221214	5910	27.58	20221013	3.06	N	234690	500	88 억		309114	N	N	0	N	00	N
85	20230615	140336	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7500	-100	5	-1.32	195938880	26013	44.06	7560	7650	7480	9880	5320	7600	7532.34	1.74	0	2934	7926	7762	7656	7492	7386	7710	7440	89	2280	500	4860	10	1	17752276	1331	16.63	1.38	12	0.15	451.00	5417.00	10100	20221214	-25.74	5910	20221013	26.90	9150	-18.03	20230414	6550	14.50	20230316	10100	-25.74	20221214	5910	26.90	20221013	3.06	N	234690	500	88 억		309114	N	N	0	N	00	N
86	20230615	130549	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7510	-90	5	-1.18	187852250	24936	42.24	7560	7650	7480	9880	5320	7600	7533.38	1.74	0	3426	7926	7762	7656	7492	7386	7710	7440	89	2280	500	4860	10	1	17752276	1333	16.65	1.39	12	0.14	451.00	5417.00	10100	20221214	-25.64	5910	20221013	27.07	9150	-17.92	20230414	6550	14.66	20230316	10100	-25.64	20221214	5910	27.07	20221013	3.06	N	234690	500	88 억		309114	N	N	0	N	00	N
87	20230615	120959	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7520	-80	5	-1.05	159021750	21095	35.73	7560	7650	7480	9880	5320	7600	7538.36	1.74	0	2476	7926	7762	7656	7492	7386	7710	7440	89	2280	500	4860	10	1	17752276	1335	16.67	1.39	12	0.12	451.00	5417.00	10100	20221214	-25.54	5910	20221013	27.24	9150	-17.81	20230414	6550	14.81	20230316	10100	-25.54	20221214	5910	27.24	20221013	3.06	N	234690	500	88 억		309114	N	N	0	N	00	N
88	20230615	110500	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7570	-30	5	-0.39	101578830	13433	22.75	7560	7650	7510	9880	5320	7600	7561.89	1.74	0	1002	7926	7762	7656	7492	7386	7710	7440	89	2280	500	4860	10	1	17752276	1344	16.78	1.40	12	0.08	451.00	5417.00	10100	20221214	-25.05	5910	20221013	28.09	9150	-17.27	20230414	6550	15.57	20230316	10100	-25.05	20221214	5910	28.09	20221013	3.06	N	234690	500	88 억		309114	N	N	0	N	00	N
89	20230611	184809	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	7770	-20	5	-0.26	182376690	23340	136.79	7860	7880	7760	10120	5460	7790	7813.96	1.90	2178	2178	7896	7842	7806	7752	7716	7825	7735	89	2330	500	4980	10	1	17752276	1379	17.23	1.43	12	0.13	451.00	5417.00	10100	20221214	-23.07	5910	20221013	31.47	9150	-15.08	20230414	6550	18.63	20230316	10100	-23.07	20221214	5910	31.47	20221013	3.06	N	234690	500	88 억		337562	N	N	0	N	00	N