KissMeData/200780/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	160841	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	100	2	1.51	33156540	5003	107.13	6510	6790	6510	8600	4640	6620	6627.33	0.70	0	-93	6786	6702	6626	6542	6466	6665	6505	18	1980	200	4500	10	1	8892384	598	210.00	0.74	12	0.06	32.00	9124.00	12700	20220712	-47.09	5100	20221115	31.76	8750	-23.20	20230112	6200	8.39	20230410	12700	-47.09	20220712	5100	31.76	20221115	0.47	N	200780	200	17 억		62545	N	N	0	N	00	N
3	20230630	150844	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	40	2	0.60	31754990	4793	102.63	6510	6790	6510	8600	4640	6620	6625.28	0.70	0	32	6786	6702	6626	6542	6466	6665	6505	18	1980	200	4500	10	1	8892384	592	208.12	0.73	12	0.05	32.00	9124.00	12700	20220712	-47.56	5100	20221115	30.59	8750	-23.89	20230112	6200	7.42	20230410	12700	-47.56	20220712	5100	30.59	20221115	0.47	N	200780	200	17 억		62545	N	N	0	N	00	N
4	20230630	140842	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	40	2	0.60	29737240	4489	96.12	6510	6790	6510	8600	4640	6620	6624.47	0.70	0	-92	6786	6702	6626	6542	6466	6665	6505	18	1980	200	4500	10	1	8892384	592	208.12	0.73	12	0.05	32.00	9124.00	12700	20220712	-47.56	5100	20221115	30.59	8750	-23.89	20230112	6200	7.42	20230410	12700	-47.56	20220712	5100	30.59	20221115	0.47	N	200780	200	17 억		62545	N	N	0	N	00	N
5	20230630	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	120	2	1.81	29690260	4482	95.97	6510	6790	6510	8600	4640	6620	6624.33	0.70	0	-93	6786	6702	6626	6542	6466	6665	6505	18	1980	200	4500	10	1	8892384	599	210.62	0.74	12	0.05	32.00	9124.00	12700	20220712	-46.93	5100	20221115	32.16	8750	-22.97	20230112	6200	8.71	20230410	12700	-46.93	20220712	5100	32.16	20221115	0.47	N	200780	200	17 억		62545	N	N	0	N	00	N
6	20230630	120839	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	90	2	1.36	19911610	3014	64.54	6510	6790	6510	8600	4640	6620	6606.37	0.70	0	-263	6786	6702	6626	6542	6466	6665	6505	18	1980	200	4500	10	1	8892384	597	209.69	0.74	12	0.03	32.00	9124.00	12700	20220712	-47.17	5100	20221115	31.57	8750	-23.31	20230112	6200	8.23	20230410	12700	-47.17	20220712	5100	31.57	20221115	0.47	N	200780	200	17 억		62545	N	N	0	N	00	N
7	20230630	110842	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	90	2	1.36	16283950	2473	52.96	6510	6790	6510	8600	4640	6620	6584.69	0.70	0	-253	6786	6702	6626	6542	6466	6665	6505	18	1980	200	4500	10	1	8892384	597	209.69	0.74	12	0.03	32.00	9124.00	12700	20220712	-47.17	5100	20221115	31.57	8750	-23.31	20230112	6200	8.23	20230410	12700	-47.17	20220712	5100	31.57	20221115	0.47	N	200780	200	17 억		62545	N	N	0	N	00	N
8	20230630	100842	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	-30	5	-0.45	8936340	1365	29.23	6510	6620	6510	8600	4640	6620	6546.77	0.70	0	-285	6786	6702	6626	6542	6466	6665	6505	18	1980	200	4500	10	1	8892384	586	205.94	0.72	12	0.02	32.00	9124.00	12700	20220712	-48.11	5100	20221115	29.22	8750	-24.69	20230112	6200	6.29	20230410	12700	-48.11	20220712	5100	29.22	20221115	0.47	N	200780	200	17 억		62545	N	N	0	N	00	N
9	20230630	090842	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	-60	5	-0.91	651530	100	2.14	6510	6560	6510	8600	4640	6620	6515.30	0.70	0	5	6786	6702	6626	6542	6466	6665	6505	18	1980	200	4500	10	1	8892384	583	205.00	0.72	12	0.00	32.00	9124.00	12700	20220712	-48.35	5100	20221115	28.63	8750	-25.03	20230112	6200	5.81	20230410	12700	-48.35	20220712	5100	28.63	20221115	0.47	N	200780	200	17 억		62545	N	N	0	N	00	N
10	20230629	160838	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	-70	5	-1.05	30894820	4665	127.01	6700	6710	6550	8690	4690	6690	6622.68	0.71	0	-626	6810	6750	6720	6660	6630	6735	6645	18	2000	200	4540	10	1	8892384	589	206.88	0.73	12	0.05	32.00	9124.00	12700	20220712	-47.87	5100	20221115	29.80	8750	-24.34	20230112	6200	6.77	20230410	12700	-47.87	20220712	5100	29.80	20221115	0.47	N	200780	200	17 억		63171	N	N	0	N	00	N
11	20230629	150837	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	-70	5	-1.05	27041280	4081	111.11	6700	6710	6560	8690	4690	6690	6626.14	0.71	0	-466	6810	6750	6720	6660	6630	6735	6645	18	2000	200	4540	10	1	8892384	589	206.88	0.73	12	0.05	32.00	9124.00	12700	20220712	-47.87	5100	20221115	29.80	8750	-24.34	20230112	6200	6.77	20230410	12700	-47.87	20220712	5100	29.80	20221115	0.47	N	200780	200	17 억		63171	N	N	0	N	00	N
12	20230629	140835	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	-70	5	-1.05	24889220	3754	102.21	6700	6710	6570	8690	4690	6690	6630.05	0.71	0	-417	6810	6750	6720	6660	6630	6735	6645	18	2000	200	4540	10	1	8892384	589	206.88	0.73	12	0.04	32.00	9124.00	12700	20220712	-47.87	5100	20221115	29.80	8750	-24.34	20230112	6200	6.77	20230410	12700	-47.87	20220712	5100	29.80	20221115	0.47	N	200780	200	17 억		63171	N	N	0	N	00	N
13	20230629	130835	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	-30	5	-0.45	21113260	3180	86.58	6700	6710	6570	8690	4690	6690	6639.39	0.71	0	-477	6810	6750	6720	6660	6630	6735	6645	18	2000	200	4540	10	1	8892384	592	208.12	0.73	12	0.04	32.00	9124.00	12700	20220712	-47.56	5100	20221115	30.59	8750	-23.89	20230112	6200	7.42	20230410	12700	-47.56	20220712	5100	30.59	20221115	0.47	N	200780	200	17 억		63171	N	N	0	N	00	N
14	20230629	120838	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	10	2	0.15	8330080	1250	34.03	6700	6710	6630	8690	4690	6690	6664.06	0.71	0	-417	6810	6750	6720	6660	6630	6735	6645	18	2000	200	4540	10	1	8892384	596	209.38	0.73	12	0.01	32.00	9124.00	12700	20220712	-47.24	5100	20221115	31.37	8750	-23.43	20230112	6200	8.06	20230410	12700	-47.24	20220712	5100	31.37	20221115	0.47	N	200780	200	17 억		63171	N	N	0	N	00	N
15	20230629	110840	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	0	3	0.00	8323380	1249	34.00	6700	6710	6630	8690	4690	6690	6664.04	0.71	0	-417	6810	6750	6720	6660	6630	6735	6645	18	2000	200	4540	10	1	8892384	595	209.06	0.73	12	0.01	32.00	9124.00	12700	20220712	-47.32	5100	20221115	31.18	8750	-23.54	20230112	6200	7.90	20230410	12700	-47.32	20220712	5100	31.18	20221115	0.47	N	200780	200	17 억		63171	N	N	0	N	00	N
16	20230629	100841	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	10	2	0.15	3581720	537	14.62	6700	6710	6630	8690	4690	6690	6669.87	0.71	0	-160	6810	6750	6720	6660	6630	6735	6645	18	2000	200	4540	10	1	8892384	596	209.38	0.73	12	0.01	32.00	9124.00	12700	20220712	-47.24	5100	20221115	31.37	8750	-23.43	20230112	6200	8.06	20230410	12700	-47.24	20220712	5100	31.37	20221115	0.47	N	200780	200	17 억		63171	N	N	0	N	00	N
17	20230629	090758	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	20	2	0.30	281360	42	1.14	6700	6710	6670	8690	4690	6690	6699.05	0.71	0	-24	6810	6750	6720	6660	6630	6735	6645	18	2000	200	4540	10	1	8892384	597	209.69	0.74	12	0.00	32.00	9124.00	12700	20220712	-47.17	5100	20221115	31.57	8750	-23.31	20230112	6200	8.23	20230410	12700	-47.17	20220712	5100	31.57	20221115	0.47	N	200780	200	17 억		63171	N	N	0	N	00	N
18	20230628	160827	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	-50	5	-0.74	24702460	3673	30.65	6740	6780	6690	8760	4720	6740	6725.42	0.73	0	-1664	7026	6882	6786	6642	6546	6835	6595	18	2020	200	4580	10	1	8892384	595	209.06	0.73	12	0.04	32.00	9124.00	12700	20220712	-47.32	5100	20221115	31.18	8750	-23.54	20230112	6200	7.90	20230410	12700	-47.32	20220712	5100	31.18	20221115	0.48	N	200780	200	17 억		64834	N	N	0	N	00	N
19	20230628	150833	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	-10	5	-0.15	20628250	3064	25.57	6740	6780	6700	8760	4720	6740	6732.46	0.73	0	-1664	7026	6882	6786	6642	6546	6835	6595	18	2020	200	4580	10	1	8892384	598	210.31	0.74	12	0.03	32.00	9124.00	12700	20220712	-47.01	5100	20221115	31.96	8750	-23.09	20230112	6200	8.55	20230410	12700	-47.01	20220712	5100	31.96	20221115	0.48	N	200780	200	17 억		64834	N	N	0	N	00	N
20	20230628	140832	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	-10	5	-0.15	18723980	2780	23.20	6740	6780	6700	8760	4720	6740	6735.24	0.73	0	-1564	7026	6882	6786	6642	6546	6835	6595	18	2020	200	4580	10	1	8892384	598	210.31	0.74	12	0.03	32.00	9124.00	12700	20220712	-47.01	5100	20221115	31.96	8750	-23.09	20230112	6200	8.55	20230410	12700	-47.01	20220712	5100	31.96	20221115	0.48	N	200780	200	17 억		64834	N	N	0	N	00	N
21	20230628	130832	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-40	5	-0.59	18005010	2673	22.30	6740	6780	6700	8760	4720	6740	6735.88	0.73	0	-1564	7026	6882	6786	6642	6546	6835	6595	18	2020	200	4580	10	1	8892384	596	209.38	0.73	12	0.03	32.00	9124.00	12700	20220712	-47.24	5100	20221115	31.37	8750	-23.43	20230112	6200	8.06	20230410	12700	-47.24	20220712	5100	31.37	20221115	0.48	N	200780	200	17 억		64834	N	N	0	N	00	N
22	20230628	120843	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	-10	5	-0.15	17669810	2623	21.89	6740	6780	6700	8760	4720	6740	6736.49	0.73	0	-1564	7026	6882	6786	6642	6546	6835	6595	18	2020	200	4580	10	1	8892384	598	210.31	0.74	12	0.03	32.00	9124.00	12700	20220712	-47.01	5100	20221115	31.96	8750	-23.09	20230112	6200	8.55	20230410	12700	-47.01	20220712	5100	31.96	20221115	0.48	N	200780	200	17 억		64834	N	N	0	N	00	N
23	20230628	110837	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	-10	5	-0.15	17086400	2536	21.16	6740	6780	6700	8760	4720	6740	6737.54	0.73	0	-1564	7026	6882	6786	6642	6546	6835	6595	18	2020	200	4580	10	1	8892384	598	210.31	0.74	12	0.03	32.00	9124.00	12700	20220712	-47.01	5100	20221115	31.96	8750	-23.09	20230112	6200	8.55	20230410	12700	-47.01	20220712	5100	31.96	20221115	0.48	N	200780	200	17 억		64834	N	N	0	N	00	N
24	20230628	100838	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-40	5	-0.59	16568540	2459	20.52	6740	6780	6700	8760	4720	6740	6737.92	0.73	0	-1561	7026	6882	6786	6642	6546	6835	6595	18	2020	200	4580	10	1	8892384	596	209.38	0.73	12	0.03	32.00	9124.00	12700	20220712	-47.24	5100	20221115	31.37	8750	-23.43	20230112	6200	8.06	20230410	12700	-47.24	20220712	5100	31.37	20221115	0.48	N	200780	200	17 억		64834	N	N	0	N	00	N
25	20230628	090834	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	40	2	0.59	2717540	403	3.36	6740	6780	6740	8760	4720	6740	6743.28	0.73	0	-7	7026	6882	6786	6642	6546	6835	6595	18	2020	200	4580	10	1	8892384	603	211.88	0.74	12	0.00	32.00	9124.00	12700	20220712	-46.61	5100	20221115	32.94	8750	-22.51	20230112	6200	9.35	20230410	12700	-46.61	20220712	5100	32.94	20221115	0.48	N	200780	200	17 억		64834	N	N	0	N	00	N
26	20230627	160833	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6740	30	2	0.45	80652750	11985	81.18	6930	6930	6690	8720	4700	6710	6729.47	0.73	0	-81	6856	6782	6636	6562	6416	6820	6600	18	2010	200	4560	10	1	8892384	599	210.62	0.74	12	0.13	32.00	9124.00	12700	20220712	-46.93	5100	20221115	32.16	8750	-22.97	20230112	6200	8.71	20230410	12700	-46.93	20220712	5100	32.16	20221115	0.48	N	200780	200	17 억		64907	N	N	0	N	00	N
27	20230627	150838	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6740	30	2	0.45	75915680	11282	76.42	6930	6930	6690	8720	4700	6710	6728.92	0.73	0	158	6856	6782	6636	6562	6416	6820	6600	18	2010	200	4560	10	1	8892384	599	210.62	0.74	12	0.13	32.00	9124.00	12700	20220712	-46.93	5100	20221115	32.16	8750	-22.97	20230112	6200	8.71	20230410	12700	-46.93	20220712	5100	32.16	20221115	0.48	N	200780	200	17 억		64907	N	N	0	N	00	N
28	20230627	140848	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6750	40	2	0.60	65027240	9655	65.40	6930	6930	6690	8720	4700	6710	6735.08	0.73	0	212	6856	6782	6636	6562	6416	6820	6600	18	2010	200	4560	10	1	8892384	600	210.94	0.74	12	0.11	32.00	9124.00	12700	20220712	-46.85	5100	20221115	32.35	8750	-22.86	20230112	6200	8.87	20230410	12700	-46.85	20220712	5100	32.35	20221115	0.48	N	200780	200	17 억		64907	N	N	0	N	00	N
29	20230627	130846	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6710	0	3	0.00	44940610	6653	45.07	6930	6930	6710	8720	4700	6710	6754.94	0.73	0	-27	6856	6782	6636	6562	6416	6820	6600	18	2010	200	4560	10	1	8892384	597	209.69	0.74	12	0.07	32.00	9124.00	12700	20220712	-47.17	5100	20221115	31.57	8750	-23.31	20230112	6200	8.23	20230410	12700	-47.17	20220712	5100	31.57	20221115	0.48	N	200780	200	17 억		64907	N	N	0	N	00	N
30	20230627	120847	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6790	80	2	1.19	31339770	4629	31.36	6930	6930	6710	8720	4700	6710	6770.31	0.73	0	-9	6856	6782	6636	6562	6416	6820	6600	18	2010	200	4560	10	1	8892384	604	212.19	0.74	12	0.05	32.00	9124.00	12700	20220712	-46.54	5100	20221115	33.14	8750	-22.40	20230112	6200	9.52	20230410	12700	-46.54	20220712	5100	33.14	20221115	0.48	N	200780	200	17 억		64907	N	N	0	N	00	N
31	20230627	110854	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6730	20	2	0.30	12814720	1893	12.82	6930	6930	6710	8720	4700	6710	6769.53	0.73	0	-3	6856	6782	6636	6562	6416	6820	6600	18	2010	200	4560	10	1	8892384	598	210.31	0.74	12	0.02	32.00	9124.00	12700	20220712	-47.01	5100	20221115	31.96	8750	-23.09	20230112	6200	8.55	20230410	12700	-47.01	20220712	5100	31.96	20221115	0.48	N	200780	200	17 억		64907	N	N	0	N	00	N
32	20230627	100828	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6710	0	3	0.00	6681130	980	6.64	6930	6930	6710	8720	4700	6710	6817.48	0.73	0	-3	6856	6782	6636	6562	6416	6820	6600	18	2010	200	4560	10	1	8892384	597	209.69	0.74	12	0.01	32.00	9124.00	12700	20220712	-47.17	5100	20221115	31.57	8750	-23.31	20230112	6200	8.23	20230410	12700	-47.17	20220712	5100	31.57	20221115	0.48	N	200780	200	17 억		64907	N	N	0	N	00	N
33	20230627	090834	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6780	70	2	1.04	3488190	506	3.43	6930	6930	6750	8720	4700	6710	6893.66	0.73	0	-3	6856	6782	6636	6562	6416	6820	6600	18	2010	200	4560	10	1	8892384	603	211.88	0.74	12	0.01	32.00	9124.00	12700	20220712	-46.61	5100	20221115	32.94	8750	-22.51	20230112	6200	9.35	20230410	12700	-46.61	20220712	5100	32.94	20221115	0.48	N	200780	200	17 억		64907	N	N	0	N	00	N
34	20230626	160833	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6710	90	2	1.36	97527590	14763	176.53	6620	6710	6490	8600	4640	6620	6606.22	0.73	0	-287	6726	6672	6596	6542	6466	6700	6570	18	1980	200	4500	10	1	8892384	597	209.69	0.74	12	0.17	32.00	9124.00	12700	20220712	-47.17	5100	20221115	31.57	8750	-23.31	20230112	6200	8.23	20230410	12700	-47.17	20220712	5100	31.57	20221115	0.48	N	200780	200	17 억		65195	N	N	0	N	00	N
35	20230626	150838	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6700	80	2	1.21	96344300	14586	174.41	6620	6710	6490	8600	4640	6620	6605.26	0.73	0	-290	6726	6672	6596	6542	6466	6700	6570	18	1980	200	4500	10	1	8892384	596	209.38	0.73	12	0.16	32.00	9124.00	12700	20220712	-47.24	5100	20221115	31.37	8750	-23.43	20230112	6200	8.06	20230410	12700	-47.24	20220712	5100	31.37	20221115	0.48	N	200780	200	17 억		65195	N	N	0	N	00	N
36	20230626	140836	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6620	0	3	0.00	38839200	5940	71.03	6620	6710	6490	8600	4640	6620	6538.59	0.73	0	-575	6726	6672	6596	6542	6466	6700	6570	18	1980	200	4500	10	1	8892384	589	206.88	0.73	12	0.07	32.00	9124.00	12700	20220712	-47.87	5100	20221115	29.80	8750	-24.34	20230112	6200	6.77	20230410	12700	-47.87	20220712	5100	29.80	20221115	0.48	N	200780	200	17 억		65195	N	N	0	N	00	N
37	20230626	130831	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6640	20	2	0.30	37660260	5762	68.90	6620	6710	6490	8600	4640	6620	6535.97	0.73	0	-571	6726	6672	6596	6542	6466	6700	6570	18	1980	200	4500	10	1	8892384	590	207.50	0.73	12	0.06	32.00	9124.00	12700	20220712	-47.72	5100	20221115	30.20	8750	-24.11	20230112	6200	7.10	20230410	12700	-47.72	20220712	5100	30.20	20221115	0.48	N	200780	200	17 억		65195	N	N	0	N	00	N
38	20230626	120832	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6670	50	2	0.76	37567430	5748	68.73	6620	6710	6490	8600	4640	6620	6535.74	0.73	0	-571	6726	6672	6596	6542	6466	6700	6570	18	1980	200	4500	10	1	8892384	593	208.44	0.73	12	0.06	32.00	9124.00	12700	20220712	-47.48	5100	20221115	30.78	8750	-23.77	20230112	6200	7.58	20230410	12700	-47.48	20220712	5100	30.78	20221115	0.48	N	200780	200	17 억		65195	N	N	0	N	00	N
39	20230626	110831	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6690	70	2	1.06	37560760	5747	68.72	6620	6710	6490	8600	4640	6620	6535.72	0.73	0	-571	6726	6672	6596	6542	6466	6700	6570	18	1980	200	4500	10	1	8892384	595	209.06	0.73	12	0.06	32.00	9124.00	12700	20220712	-47.32	5100	20221115	31.18	8750	-23.54	20230112	6200	7.90	20230410	12700	-47.32	20220712	5100	31.18	20221115	0.48	N	200780	200	17 억		65195	N	N	0	N	00	N
40	20230626	100832	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6660	40	2	0.60	32445010	4980	59.55	6620	6710	6490	8600	4640	6620	6515.06	0.73	0	-450	6726	6672	6596	6542	6466	6700	6570	18	1980	200	4500	10	1	8892384	592	208.12	0.73	12	0.06	32.00	9124.00	12700	20220712	-47.56	5100	20221115	30.59	8750	-23.89	20230112	6200	7.42	20230410	12700	-47.56	20220712	5100	30.59	20221115	0.48	N	200780	200	17 억		65195	N	N	0	N	00	N
41	20230626	090834	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6570	-50	5	-0.76	2033230	310	3.71	6620	6620	6510	8600	4640	6620	6558.81	0.73	0	-81	6726	6672	6596	6542	6466	6700	6570	18	1980	200	4500	10	1	8892384	584	205.31	0.72	12	0.00	32.00	9124.00	12700	20220712	-48.27	5100	20221115	28.82	8750	-24.91	20230112	6200	5.97	20230410	12700	-48.27	20220712	5100	28.82	20221115	0.48	N	200780	200	17 억		65195	N	N	0	N	00	N
42	20230623	180422	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6620	80	2	1.22	54886440	8363	142.54	6540	6650	6520	8500	4580	6540	6563.01	0.74	0	-276	6586	6562	6526	6502	6466	6575	6515	18	1960	200	4440	10	1	8892384	589	206.88	0.73	12	0.09	32.00	9124.00	12700	20220712	-47.87	5100	20221115	29.80	8750	-24.34	20230112	6200	6.77	20230410	12700	-47.87	20220712	5100	29.80	20221115	0.49	N	200780	200	17 억		65472	N	N	0	N	00	N
43	20230623	140701	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6550	10	2	0.15	50722270	7727	131.70	6540	6650	6520	8500	4580	6540	6564.29	0.74	0	-270	6586	6562	6526	6502	6466	6575	6515	18	1960	200	4440	10	1	8892384	582	204.69	0.72	12	0.09	32.00	9124.00	12700	20220712	-48.43	5100	20221115	28.43	8750	-25.14	20230112	6200	5.65	20230410	12700	-48.43	20220712	5100	28.43	20221115	0.49	N	200780	200	17 억		65472	N	N	0	N	00	N
44	20230622	160159	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6540	-20	5	-0.30	37413130	5728	144.57	6500	6550	6490	8520	4600	6560	6531.62	0.75	0	-1295	6593	6576	6543	6526	6493	6585	6535	18	1960	200	4460	10	1	8892384	582	204.38	0.72	12	0.06	32.00	9124.00	12700	20220712	-48.50	5100	20221115	28.24	8750	-25.26	20230112	6200	5.48	20230410	12700	-48.50	20220712	5100	28.24	20221115	0.49	N	200780	200	17 억		66766	N	N	0	N	00	N
45	20230622	150535	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6550	-10	5	-0.15	30585430	4684	118.22	6500	6550	6490	8520	4600	6560	6529.77	0.75	0	-1150	6593	6576	6543	6526	6493	6585	6535	18	1960	200	4460	10	1	8892384	582	204.69	0.72	12	0.05	32.00	9124.00	12700	20220712	-48.43	5100	20221115	28.43	8750	-25.14	20230112	6200	5.65	20230410	12700	-48.43	20220712	5100	28.43	20221115	0.49	N	200780	200	17 억		66766	N	N	0	N	00	N
46	20230622	140431	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6550	-10	5	-0.15	16805310	2572	64.92	6500	6550	6490	8520	4600	6560	6533.95	0.75	0	-699	6593	6576	6543	6526	6493	6585	6535	18	1960	200	4460	10	1	8892384	582	204.69	0.72	12	0.03	32.00	9124.00	12700	20220712	-48.43	5100	20221115	28.43	8750	-25.14	20230112	6200	5.65	20230410	12700	-48.43	20220712	5100	28.43	20221115	0.49	N	200780	200	17 억		66766	N	N	0	N	00	N
47	20230622	130950	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6550	-10	5	-0.15	11857360	1815	45.81	6500	6550	6490	8520	4600	6560	6532.98	0.75	0	-499	6593	6576	6543	6526	6493	6585	6535	18	1960	200	4460	10	1	8892384	582	204.69	0.72	12	0.02	32.00	9124.00	12700	20220712	-48.43	5100	20221115	28.43	8750	-25.14	20230112	6200	5.65	20230410	12700	-48.43	20220712	5100	28.43	20221115	0.49	N	200780	200	17 억		66766	N	N	0	N	00	N
48	20230622	120906	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6550	-10	5	-0.15	9632270	1475	37.23	6500	6550	6490	8520	4600	6560	6530.35	0.75	0	-308	6593	6576	6543	6526	6493	6585	6535	18	1960	200	4460	10	1	8892384	582	204.69	0.72	12	0.02	32.00	9124.00	12700	20220712	-48.43	5100	20221115	28.43	8750	-25.14	20230112	6200	5.65	20230410	12700	-48.43	20220712	5100	28.43	20221115	0.49	N	200780	200	17 억		66766	N	N	0	N	00	N
49	20230622	110139	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6550	-10	5	-0.15	8106830	1242	31.35	6500	6550	6490	8520	4600	6560	6527.24	0.75	0	-301	6593	6576	6543	6526	6493	6585	6535	18	1960	200	4460	10	1	8892384	582	204.69	0.72	12	0.01	32.00	9124.00	12700	20220712	-48.43	5100	20221115	28.43	8750	-25.14	20230112	6200	5.65	20230410	12700	-48.43	20220712	5100	28.43	20221115	0.49	N	200780	200	17 억		66766	N	N	0	N	00	N
50	20230622	100205	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6550	-10	5	-0.15	6189760	949	23.95	6500	6550	6490	8520	4600	6560	6522.40	0.75	0	-293	6593	6576	6543	6526	6493	6585	6535	18	1960	200	4460	10	1	8892384	582	204.69	0.72	12	0.01	32.00	9124.00	12700	20220712	-48.43	5100	20221115	28.43	8750	-25.14	20230112	6200	5.65	20230410	12700	-48.43	20220712	5100	28.43	20221115	0.49	N	200780	200	17 억		66766	N	N	0	N	00	N
51	20230622	090101	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6500	-60	5	-0.91	1313000	202	5.10	6500	6500	6500	8520	4600	6560	6500.00	0.75	0	-32	6593	6576	6543	6526	6493	6585	6535	18	1960	200	4460	10	1	8892384	578	203.12	0.71	12	0.00	32.00	9124.00	12700	20220712	-48.82	5100	20221115	27.45	8750	-25.71	20230112	6200	4.84	20230410	12700	-48.82	20220712	5100	27.45	20221115	0.49	N	200780	200	17 억		66766	N	N	0	N	00	N
52	20230621	161002	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6560	0	3	0.00	25902940	3962	43.17	6560	6560	6510	8520	4600	6560	6537.84	0.77	0	-1502	6660	6610	6580	6530	6500	6595	6515	18	1960	200	4460	10	1	8892384	583	205.00	0.72	12	0.04	32.00	9124.00	12700	20220712	-48.35	5100	20221115	28.63	8750	-25.03	20230112	6200	5.81	20230410	12700	-48.35	20220712	5100	28.63	20221115	0.49	N	200780	200	17 억		68260	N	N	0	N	00	N
53	20230621	150427	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6540	-20	5	-0.30	22886380	3502	38.16	6560	6560	6510	8520	4600	6560	6535.23	0.77	0	-1383	6660	6610	6580	6530	6500	6595	6515	18	1960	200	4460	10	1	8892384	582	204.38	0.72	12	0.04	32.00	9124.00	12700	20220712	-48.50	5100	20221115	28.24	8750	-25.26	20230112	6200	5.48	20230410	12700	-48.50	20220712	5100	28.24	20221115	0.49	N	200780	200	17 억		68260	N	N	0	N	00	N
54	20230621	140902	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6560	0	3	0.00	19332080	2957	32.22	6560	6560	6510	8520	4600	6560	6537.73	0.77	0	-1260	6660	6610	6580	6530	6500	6595	6515	18	1960	200	4460	10	1	8892384	583	205.00	0.72	12	0.03	32.00	9124.00	12700	20220712	-48.35	5100	20221115	28.63	8750	-25.03	20230112	6200	5.81	20230410	12700	-48.35	20220712	5100	28.63	20221115	0.49	N	200780	200	17 억		68260	N	N	0	N	00	N
55	20230621	130903	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6530	-30	5	-0.46	15603230	2386	26.00	6560	6560	6510	8520	4600	6560	6539.49	0.77	0	-1116	6660	6610	6580	6530	6500	6595	6515	18	1960	200	4460	10	1	8892384	581	204.06	0.72	12	0.03	32.00	9124.00	12700	20220712	-48.58	5100	20221115	28.04	8750	-25.37	20230112	6200	5.32	20230410	12700	-48.58	20220712	5100	28.04	20221115	0.49	N	200780	200	17 억		68260	N	N	0	N	00	N
56	20230621	120456	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6540	-20	5	-0.30	11263690	1722	18.76	6560	6560	6510	8520	4600	6560	6541.05	0.77	0	-727	6660	6610	6580	6530	6500	6595	6515	18	1960	200	4460	10	1	8892384	582	204.38	0.72	12	0.02	32.00	9124.00	12700	20220712	-48.50	5100	20221115	28.24	8750	-25.26	20230112	6200	5.48	20230410	12700	-48.50	20220712	5100	28.24	20221115	0.49	N	200780	200	17 억		68260	N	N	0	N	00	N
57	20230621	110821	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6560	0	3	0.00	8836420	1351	14.72	6560	6560	6510	8520	4600	6560	6540.65	0.77	0	-464	6660	6610	6580	6530	6500	6595	6515	18	1960	200	4460	10	1	8892384	583	205.00	0.72	12	0.02	32.00	9124.00	12700	20220712	-48.35	5100	20221115	28.63	8750	-25.03	20230112	6200	5.81	20230410	12700	-48.35	20220712	5100	28.63	20221115	0.49	N	200780	200	17 억		68260	N	N	0	N	00	N
58	20230621	100941	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6550	-10	5	-0.15	5656210	865	9.42	6560	6560	6510	8520	4600	6560	6538.97	0.77	0	-319	6660	6610	6580	6530	6500	6595	6515	18	1960	200	4460	10	1	8892384	582	204.69	0.72	12	0.01	32.00	9124.00	12700	20220712	-48.43	5100	20221115	28.43	8750	-25.14	20230112	6200	5.65	20230410	12700	-48.43	20220712	5100	28.43	20221115	0.49	N	200780	200	17 억		68260	N	N	0	N	00	N
59	20230621	090915	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6520	-40	5	-0.61	2563480	392	4.27	6560	6560	6510	8520	4600	6560	6539.49	0.77	0	-168	6660	6610	6580	6530	6500	6595	6515	18	1960	200	4460	10	1	8892384	580	203.75	0.71	12	0.00	32.00	9124.00	12700	20220712	-48.66	5100	20221115	27.84	8750	-25.49	20230112	6200	5.16	20230410	12700	-48.66	20220712	5100	27.84	20221115	0.49	N	200780	200	17 억		68260	N	N	0	N	00	N
60	20230620	160936	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6560	-70	5	-1.06	60344240	9176	213.59	6620	6630	6550	8610	4650	6630	6576.78	0.78	0	-830	6723	6676	6653	6606	6583	6665	6595	18	1980	200	4500	10	1	8892384	583	205.00	0.72	12	0.10	32.00	9124.00	12700	20220712	-48.35	5100	20221115	28.63	8750	-25.03	20230112	6200	5.81	20230410	12700	-48.35	20220712	5100	28.63	20221115	0.50	N	200780	200	17 억		69082	N	N	0	N	00	N
61	20230620	150250	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6560	-70	5	-1.06	55942480	8505	197.97	6620	6630	6550	8610	4650	6630	6577.60	0.78	0	-830	6723	6676	6653	6606	6583	6665	6595	18	1980	200	4500	10	1	8892384	583	205.00	0.72	12	0.10	32.00	9124.00	12700	20220712	-48.35	5100	20221115	28.63	8750	-25.03	20230112	6200	5.81	20230410	12700	-48.35	20220712	5100	28.63	20221115	0.50	N	200780	200	17 억		69082	N	N	0	N	00	N
62	20230620	140913	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6600	-30	5	-0.45	52415110	7967	185.45	6620	6630	6550	8610	4650	6630	6579.03	0.78	0	-799	6723	6676	6653	6606	6583	6665	6595	18	1980	200	4500	10	1	8892384	587	206.25	0.72	12	0.09	32.00	9124.00	12700	20220712	-48.03	5100	20221115	29.41	8750	-24.57	20230112	6200	6.45	20230410	12700	-48.03	20220712	5100	29.41	20221115	0.50	N	200780	200	17 억		69082	N	N	0	N	00	N
63	20230620	130512	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6610	-20	5	-0.30	48996880	7446	173.32	6620	6630	6550	8610	4650	6630	6580.30	0.78	0	-798	6723	6676	6653	6606	6583	6665	6595	18	1980	200	4500	10	1	8892384	588	206.56	0.72	12	0.08	32.00	9124.00	12700	20220712	-47.95	5100	20221115	29.61	8750	-24.46	20230112	6200	6.61	20230410	12700	-47.95	20220712	5100	29.61	20221115	0.50	N	200780	200	17 억		69082	N	N	0	N	00	N
64	20230620	120351	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6630	0	3	0.00	21805940	3308	77.00	6620	6630	6570	8610	4650	6630	6591.88	0.78	0	-587	6723	6676	6653	6606	6583	6665	6595	18	1980	200	4500	10	1	8892384	590	207.19	0.73	12	0.04	32.00	9124.00	12700	20220712	-47.80	5100	20221115	30.00	8750	-24.23	20230112	6200	6.94	20230410	12700	-47.80	20220712	5100	30.00	20221115	0.50	N	200780	200	17 억		69082	N	N	0	N	00	N
65	20230620	110642	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6620	-10	5	-0.15	21567610	3272	76.16	6620	6630	6570	8610	4650	6630	6591.57	0.78	0	-586	6723	6676	6653	6606	6583	6665	6595	18	1980	200	4500	10	1	8892384	589	206.88	0.73	12	0.04	32.00	9124.00	12700	20220712	-47.87	5100	20221115	29.80	8750	-24.34	20230112	6200	6.77	20230410	12700	-47.87	20220712	5100	29.80	20221115	0.50	N	200780	200	17 억		69082	N	N	0	N	00	N
66	20230620	100907	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6580	-50	5	-0.75	18334310	2782	64.76	6620	6630	6570	8610	4650	6630	6590.33	0.78	0	-480	6723	6676	6653	6606	6583	6665	6595	18	1980	200	4500	10	1	8892384	585	205.62	0.72	12	0.03	32.00	9124.00	12700	20220712	-48.19	5100	20221115	29.02	8750	-24.80	20230112	6200	6.13	20230410	12700	-48.19	20220712	5100	29.02	20221115	0.50	N	200780	200	17 억		69082	N	N	0	N	00	N
67	20230620	090446	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6620	-10	5	-0.15	920180	139	3.24	6620	6620	6620	8610	4650	6630	6620.00	0.78	0	0	6723	6676	6653	6606	6583	6665	6595	18	1980	200	4500	10	1	8892384	589	206.88	0.73	12	0.00	32.00	9124.00	12700	20220712	-47.87	5100	20221115	29.80	8750	-24.34	20230112	6200	6.77	20230410	12700	-47.87	20220712	5100	29.80	20221115	0.50	N	200780	200	17 억		69082	N	N	0	N	00	N
68	20230619	160436	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6630	-70	5	-1.04	25642490	3853	52.22	6670	6700	6630	8710	4690	6700	6655.20	0.78	0	-667	6760	6730	6670	6640	6580	6745	6655	18	2010	200	4550	10	1	8892384	590	207.19	0.73	12	0.04	32.00	9124.00	12700	20220712	-47.80	5100	20221115	30.00	8750	-24.23	20230112	6200	6.94	20230410	12700	-47.80	20220712	5100	30.00	20221115	0.54	N	200780	200	17 억		69749	N	N	0	N	00	N
69	20230619	150135	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6660	-40	5	-0.60	22246630	3341	45.28	6670	6700	6630	8710	4690	6700	6658.67	0.78	0	-586	6760	6730	6670	6640	6580	6745	6655	18	2010	200	4550	10	1	8892384	592	208.12	0.73	12	0.04	32.00	9124.00	12700	20220712	-47.56	5100	20221115	30.59	8750	-23.89	20230112	6200	7.42	20230410	12700	-47.56	20220712	5100	30.59	20221115	0.54	N	200780	200	17 억		69749	N	N	0	N	00	N
70	20230619	140221	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6640	-60	5	-0.90	19969900	2998	40.63	6670	6700	6630	8710	4690	6700	6661.07	0.78	0	-586	6760	6730	6670	6640	6580	6745	6655	18	2010	200	4550	10	1	8892384	590	207.50	0.73	12	0.03	32.00	9124.00	12700	20220712	-47.72	5100	20221115	30.20	8750	-24.11	20230112	6200	7.10	20230410	12700	-47.72	20220712	5100	30.20	20221115	0.54	N	200780	200	17 억		69749	N	N	0	N	00	N
71	20230619	130537	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6640	-60	5	-0.90	18900820	2837	38.45	6670	6700	6630	8710	4690	6700	6662.26	0.78	0	-455	6760	6730	6670	6640	6580	6745	6655	18	2010	200	4550	10	1	8892384	590	207.50	0.73	12	0.03	32.00	9124.00	12700	20220712	-47.72	5100	20221115	30.20	8750	-24.11	20230112	6200	7.10	20230410	12700	-47.72	20220712	5100	30.20	20221115	0.54	N	200780	200	17 억		69749	N	N	0	N	00	N
72	20230619	120841	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6680	-20	5	-0.30	13179220	1976	26.78	6670	6700	6630	8710	4690	6700	6669.65	0.78	0	-270	6760	6730	6670	6640	6580	6745	6655	18	2010	200	4550	10	1	8892384	594	208.75	0.73	12	0.02	32.00	9124.00	12700	20220712	-47.40	5100	20221115	30.98	8750	-23.66	20230112	6200	7.74	20230410	12700	-47.40	20220712	5100	30.98	20221115	0.54	N	200780	200	17 억		69749	N	N	0	N	00	N
73	20230619	110658	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6700	0	3	0.00	6203230	930	12.60	6670	6700	6630	8710	4690	6700	6670.14	0.78	0	-338	6760	6730	6670	6640	6580	6745	6655	18	2010	200	4550	10	1	8892384	596	209.38	0.73	12	0.01	32.00	9124.00	12700	20220712	-47.24	5100	20221115	31.37	8750	-23.43	20230112	6200	8.06	20230410	12700	-47.24	20220712	5100	31.37	20221115	0.54	N	200780	200	17 억		69749	N	N	0	N	00	N
74	20230619	100925	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6700	0	3	0.00	5234180	785	10.64	6670	6700	6630	8710	4690	6700	6667.75	0.78	0	-338	6760	6730	6670	6640	6580	6745	6655	18	2010	200	4550	10	1	8892384	596	209.38	0.73	12	0.01	32.00	9124.00	12700	20220712	-47.24	5100	20221115	31.37	8750	-23.43	20230112	6200	8.06	20230410	12700	-47.24	20220712	5100	31.37	20221115	0.54	N	200780	200	17 억		69749	N	N	0	N	00	N
75	20230619	091013	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6650	-50	5	-0.75	393530	59	0.80	6670	6690	6650	8710	4690	6700	6670.00	0.78	0	-21	6760	6730	6670	6640	6580	6745	6655	18	2010	200	4550	10	1	8892384	591	207.81	0.73	12	0.00	32.00	9124.00	12700	20220712	-47.64	5100	20221115	30.39	8750	-24.00	20230112	6200	7.26	20230410	12700	-47.64	20220712	5100	30.39	20221115	0.54	N	200780	200	17 억		69749	N	N	0	N	00	N
76	20230616	160652	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6700	60	2	0.90	49106030	7379	68.33	6610	6700	6610	8630	4650	6640	6654.84	0.79	0	-652	6740	6690	6650	6600	6560	6670	6580	18	1990	200	4510	10	1	8892384	596	209.38	0.73	12	0.08	32.00	9124.00	12700	20220712	-47.24	5100	20221115	31.37	8750	-23.43	20230112	6200	8.06	20230410	12700	-47.24	20220712	5100	31.37	20221115	0.55	N	200780	200	17 억		70394	N	N	0	N	00	N
77	20230616	150502	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6700	60	2	0.90	41878050	6300	58.34	6610	6700	6610	8630	4650	6640	6647.31	0.79	0	-642	6740	6690	6650	6600	6560	6670	6580	18	1990	200	4510	10	1	8892384	596	209.38	0.73	12	0.07	32.00	9124.00	12700	20220712	-47.24	5100	20221115	31.37	8750	-23.43	20230112	6200	8.06	20230410	12700	-47.24	20220712	5100	31.37	20221115	0.55	N	200780	200	17 억		70394	N	N	0	N	00	N
78	20230616	140315	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6680	40	2	0.60	35454320	5339	49.44	6610	6680	6610	8630	4650	6640	6640.63	0.79	0	-571	6740	6690	6650	6600	6560	6670	6580	18	1990	200	4510	10	1	8892384	594	208.75	0.73	12	0.06	32.00	9124.00	12700	20220712	-47.40	5100	20221115	30.98	8750	-23.66	20230112	6200	7.74	20230410	12700	-47.40	20220712	5100	30.98	20221115	0.55	N	200780	200	17 억		70394	N	N	0	N	00	N
79	20230616	130650	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6640	0	3	0.00	17728790	2675	24.77	6610	6650	6610	8630	4650	6640	6627.59	0.79	0	-445	6740	6690	6650	6600	6560	6670	6580	18	1990	200	4510	10	1	8892384	590	207.50	0.73	12	0.03	32.00	9124.00	12700	20220712	-47.72	5100	20221115	30.20	8750	-24.11	20230112	6200	7.10	20230410	12700	-47.72	20220712	5100	30.20	20221115	0.55	N	200780	200	17 억		70394	N	N	0	N	00	N
80	20230616	120922	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6640	0	3	0.00	11320540	1709	15.83	6610	6640	6610	8630	4650	6640	6624.07	0.79	0	-127	6740	6690	6650	6600	6560	6670	6580	18	1990	200	4510	10	1	8892384	590	207.50	0.73	12	0.02	32.00	9124.00	12700	20220712	-47.72	5100	20221115	30.20	8750	-24.11	20230112	6200	7.10	20230410	12700	-47.72	20220712	5100	30.20	20221115	0.55	N	200780	200	17 억		70394	N	N	0	N	00	N
81	20230616	110445	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6640	0	3	0.00	7663320	1158	10.72	6610	6640	6610	8630	4650	6640	6617.72	0.79	0	-54	6740	6690	6650	6600	6560	6670	6580	18	1990	200	4510	10	1	8892384	590	207.50	0.73	12	0.01	32.00	9124.00	12700	20220712	-47.72	5100	20221115	30.20	8750	-24.11	20230112	6200	7.10	20230410	12700	-47.72	20220712	5100	30.20	20221115	0.55	N	200780	200	17 억		70394	N	N	0	N	00	N
82	20230616	101007	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6620	-20	5	-0.30	7179800	1085	10.05	6610	6640	6610	8630	4650	6640	6617.33	0.79	0	-34	6740	6690	6650	6600	6560	6670	6580	18	1990	200	4510	10	1	8892384	589	206.88	0.73	12	0.01	32.00	9124.00	12700	20220712	-47.87	5100	20221115	29.80	8750	-24.34	20230112	6200	6.77	20230410	12700	-47.87	20220712	5100	29.80	20221115	0.55	N	200780	200	17 억		70394	N	N	0	N	00	N
83	20230616	090957	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6630	-10	5	-0.15	4595000	695	6.44	6610	6630	6610	8630	4650	6640	6611.51	0.79	0	-13	6740	6690	6650	6600	6560	6670	6580	18	1990	200	4510	10	1	8892384	590	207.19	0.73	12	0.01	32.00	9124.00	12700	20220712	-47.80	5100	20221115	30.00	8750	-24.23	20230112	6200	6.94	20230410	12700	-47.80	20220712	5100	30.00	20221115	0.55	N	200780	200	17 억		70394	N	N	0	N	00	N
84	20230615	150403	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6640	-110	5	-1.63	62624770	9427	144.81	6700	6700	6610	8770	4730	6750	6643.13	0.81	0	-1436	6916	6832	6766	6682	6616	6800	6650	18	2020	200	4590	10	1	8892384	590	207.50	0.73	12	0.11	32.00	9124.00	12700	20220712	-47.72	5100	20221115	30.20	8750	-24.11	20230112	6200	7.10	20230410	12700	-47.72	20220712	5100	30.20	20221115	0.55	N	200780	200	17 억		72009	N	N	0	N	00	N
85	20230615	140656	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6630	-120	5	-1.78	59530720	8960	137.63	6700	6700	6610	8770	4730	6750	6644.05	0.81	0	-1223	6916	6832	6766	6682	6616	6800	6650	18	2020	200	4590	10	1	8892384	590	207.19	0.73	12	0.10	32.00	9124.00	12700	20220712	-47.80	5100	20221115	30.00	8750	-24.23	20230112	6200	6.94	20230410	12700	-47.80	20220712	5100	30.00	20221115	0.55	N	200780	200	17 억		72009	N	N	0	N	00	N
86	20230615	130712	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6630	-120	5	-1.78	53228550	8010	123.04	6700	6700	6610	8770	4730	6750	6645.26	0.81	0	-968	6916	6832	6766	6682	6616	6800	6650	18	2020	200	4590	10	1	8892384	590	207.19	0.73	12	0.09	32.00	9124.00	12700	20220712	-47.80	5100	20221115	30.00	8750	-24.23	20230112	6200	6.94	20230410	12700	-47.80	20220712	5100	30.00	20221115	0.55	N	200780	200	17 억		72009	N	N	0	N	00	N
87	20230615	120607	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6640	-110	5	-1.63	52393150	7884	121.11	6700	6700	6610	8770	4730	6750	6645.50	0.81	0	-858	6916	6832	6766	6682	6616	6800	6650	18	2020	200	4590	10	1	8892384	590	207.50	0.73	12	0.09	32.00	9124.00	12700	20220712	-47.72	5100	20221115	30.20	8750	-24.11	20230112	6200	7.10	20230410	12700	-47.72	20220712	5100	30.20	20221115	0.55	N	200780	200	17 억		72009	N	N	0	N	00	N
88	20230615	110412	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6630	-120	5	-1.78	45442020	6834	104.98	6700	6700	6620	8770	4730	6750	6649.40	0.81	0	-682	6916	6832	6766	6682	6616	6800	6650	18	2020	200	4590	10	1	8892384	590	207.19	0.73	12	0.08	32.00	9124.00	12700	20220712	-47.80	5100	20221115	30.00	8750	-24.23	20230112	6200	6.94	20230410	12700	-47.80	20220712	5100	30.00	20221115	0.55	N	200780	200	17 억		72009	N	N	0	N	00	N
89	20230611	184822	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6800	10	2	0.15	30404760	4486	136.77	6750	6830	6730	8820	4760	6790	6777.70	0.82	-160	-160	6843	6816	6773	6746	6703	6830	6760	18	2030	200	4610	10	1	8892384	605	212.50	0.75	12	0.05	32.00	9124.00	12700	20220712	-46.46	5100	20221115	33.33	8750	-22.29	20230112	6200	9.68	20230410	12700	-46.46	20220712	5100	33.33	20221115	0.56	N	200780	200	17 억		72779	N	N	0	N	00	N
90	20230611	174908	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	6800	10	2	0.15	30404760	4486	136.77	6750	6830	6730	8820	4760	6790	6777.70	0.82	-160	-160	6843	6816	6773	6746	6703	6830	6760	18	2030	200	4610	10	1	8892384	605	212.50	0.75	12	0.05	32.00	9124.00	12700	20220712	-46.46	5100	20221115	33.33	8750	-22.29	20230112	6200	9.68	20230410	12700	-46.46	20220712	5100	33.33	20221115	0.56	N	200780	200	17 억		72779	N	N	0	N	00	N