KissMeData/246720/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	160932	57	100.00	KOSDAQ		제약	N	N	N	N		N	9730	310	2	3.29	1168725760	122306	124.42	9470	9800	9200	12240	6600	9420	9555.31	0.79	0	-6569	9866	9642	9396	9172	8926	9755	9285	65	2820	500	6210	10	1	12904025	1256	-44.03	17.34	12	0.95	-221.00	561.00	13050	20230403	-25.44	3060	20221031	217.97	13050	-25.44	20230403	3600	170.28	20230224	13050	-25.44	20230403	3060	217.97	20221031	0.27	N	246720	500	64 억		101645	N	N	0	N	00	N
3	20230630	150933	57	100.00	KOSDAQ		제약	N	N	N	N		N	9730	310	2	3.29	1082987010	113473	115.43	9470	9800	9200	12240	6600	9420	9544.01	0.79	0	-5725	9866	9642	9396	9172	8926	9755	9285	65	2820	500	6210	10	1	12904025	1256	-44.03	17.34	12	0.88	-221.00	561.00	13050	20230403	-25.44	3060	20221031	217.97	13050	-25.44	20230403	3600	170.28	20230224	13050	-25.44	20230403	3060	217.97	20221031	0.27	N	246720	500	64 억		101645	N	N	0	N	00	N
4	20230630	140932	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	230	2	2.44	847311720	89052	90.59	9470	9800	9200	12240	6600	9420	9514.80	0.79	0	-3246	9866	9642	9396	9172	8926	9755	9285	65	2820	500	6210	10	1	12904025	1245	-43.67	17.20	12	0.69	-221.00	561.00	13050	20230403	-26.05	3060	20221031	215.36	13050	-26.05	20230403	3600	168.06	20230224	13050	-26.05	20230403	3060	215.36	20221031	0.27	N	246720	500	64 억		101645	N	N	0	N	00	N
5	20230630	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	9580	160	2	1.70	725119230	76269	77.59	9470	9800	9200	12240	6600	9420	9507.39	0.79	0	-4827	9866	9642	9396	9172	8926	9755	9285	65	2820	500	6210	10	1	12904025	1236	-43.35	17.08	12	0.59	-221.00	561.00	13050	20230403	-26.59	3060	20221031	213.07	13050	-26.59	20230403	3600	166.11	20230224	13050	-26.59	20230403	3060	213.07	20221031	0.27	N	246720	500	64 억		101645	N	N	0	N	00	N
6	20230630	120928	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	180	2	1.91	537884370	56786	57.77	9470	9650	9200	12240	6600	9420	9472.13	0.79	0	-5831	9866	9642	9396	9172	8926	9755	9285	65	2820	500	6210	10	1	12904025	1239	-43.44	17.11	12	0.44	-221.00	561.00	13050	20230403	-26.44	3060	20221031	213.73	13050	-26.44	20230403	3600	166.67	20230224	13050	-26.44	20230403	3060	213.73	20221031	0.27	N	246720	500	64 억		101645	N	N	0	N	00	N
7	20230630	110929	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	90	2	0.96	366960960	38986	39.66	9470	9640	9200	12240	6600	9420	9412.63	0.79	0	-7961	9866	9642	9396	9172	8926	9755	9285	65	2820	500	6210	10	1	12904025	1227	-43.03	16.95	12	0.30	-221.00	561.00	13050	20230403	-27.13	3060	20221031	210.78	13050	-27.13	20230403	3600	164.17	20230224	13050	-27.13	20230403	3060	210.78	20221031	0.27	N	246720	500	64 억		101645	N	N	0	N	00	N
8	20230630	100932	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	-70	5	-0.74	198769390	21326	21.69	9470	9640	9200	12240	6600	9420	9320.52	0.79	0	-8160	9866	9642	9396	9172	8926	9755	9285	65	2820	500	6210	10	1	12904025	1207	-42.31	16.67	12	0.17	-221.00	561.00	13050	20230403	-28.35	3060	20221031	205.56	13050	-28.35	20230403	3600	159.72	20230224	13050	-28.35	20230403	3060	205.56	20221031	0.27	N	246720	500	64 억		101645	N	N	0	N	00	N
9	20230630	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	-70	5	-0.74	71677070	7608	7.74	9470	9640	9300	12240	6600	9420	9421.28	0.79	0	-3433	9866	9642	9396	9172	8926	9755	9285	65	2820	500	6210	10	1	12904025	1207	-42.31	16.67	12	0.06	-221.00	561.00	13050	20230403	-28.35	3060	20221031	205.56	13050	-28.35	20230403	3600	159.72	20230224	13050	-28.35	20230403	3060	205.56	20221031	0.27	N	246720	500	64 억		101645	N	N	0	N	00	N
10	20230629	160926	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	280	2	3.06	915481580	97336	177.21	9150	9620	9150	11880	6400	9140	9405.50	0.73	0	5537	9446	9292	9186	9032	8926	9370	9110	65	2740	500	6030	10	1	12904025	1216	-42.62	16.79	12	0.75	-221.00	561.00	13050	20230403	-27.82	3060	20221031	207.84	13050	-27.82	20230403	3600	161.67	20230224	13050	-27.82	20230403	3060	207.84	20221031	0.29	N	246720	500	64 억		93671	N	N	0	N	00	N
11	20230629	150927	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	260	2	2.84	893743280	95024	173.00	9150	9620	9150	11880	6400	9140	9405.59	0.73	0	5733	9446	9292	9186	9032	8926	9370	9110	65	2740	500	6030	10	1	12904025	1213	-42.53	16.76	12	0.74	-221.00	561.00	13050	20230403	-27.97	3060	20221031	207.19	13050	-27.97	20230403	3600	161.11	20230224	13050	-27.97	20230403	3060	207.19	20221031	0.29	N	246720	500	64 억		93671	N	N	0	N	00	N
12	20230629	140924	57	100.00	KOSDAQ		제약	N	N	N	N		N	9380	240	2	2.63	820463460	87162	158.68	9150	9620	9150	11880	6400	9140	9413.24	0.73	0	5857	9446	9292	9186	9032	8926	9370	9110	65	2740	500	6030	10	1	12904025	1210	-42.44	16.72	12	0.68	-221.00	561.00	13050	20230403	-28.12	3060	20221031	206.54	13050	-28.12	20230403	3600	160.56	20230224	13050	-28.12	20230403	3060	206.54	20221031	0.29	N	246720	500	64 억		93671	N	N	0	N	00	N
13	20230629	130924	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	400	2	4.38	682833620	72581	132.14	9150	9620	9150	11880	6400	9140	9408.07	0.73	0	4855	9446	9292	9186	9032	8926	9370	9110	65	2740	500	6030	10	1	12904025	1231	-43.17	17.01	12	0.56	-221.00	561.00	13050	20230403	-26.90	3060	20221031	211.76	13050	-26.90	20230403	3600	165.00	20230224	13050	-26.90	20230403	3060	211.76	20221031	0.29	N	246720	500	64 억		93671	N	N	0	N	00	N
14	20230629	120927	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	170	2	1.86	279821240	30025	54.66	9150	9410	9150	11880	6400	9140	9319.91	0.73	0	1076	9446	9292	9186	9032	8926	9370	9110	65	2740	500	6030	10	1	12904025	1201	-42.13	16.60	12	0.23	-221.00	561.00	13050	20230403	-28.66	3060	20221031	204.25	13050	-28.66	20230403	3600	158.61	20230224	13050	-28.66	20230403	3060	204.25	20221031	0.29	N	246720	500	64 억		93671	N	N	0	N	00	N
15	20230629	110928	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	150	2	1.64	240786390	25818	47.00	9150	9410	9150	11880	6400	9140	9326.66	0.73	0	2238	9446	9292	9186	9032	8926	9370	9110	65	2740	500	6030	10	1	12904025	1199	-42.04	16.56	12	0.20	-221.00	561.00	13050	20230403	-28.81	3060	20221031	203.59	13050	-28.81	20230403	3600	158.06	20230224	13050	-28.81	20230403	3060	203.59	20221031	0.29	N	246720	500	64 억		93671	N	N	0	N	00	N
16	20230629	100930	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	210	2	2.30	177739570	19057	34.69	9150	9410	9150	11880	6400	9140	9327.23	0.73	0	3467	9446	9292	9186	9032	8926	9370	9110	65	2740	500	6030	10	1	12904025	1207	-42.31	16.67	12	0.15	-221.00	561.00	13050	20230403	-28.35	3060	20221031	205.56	13050	-28.35	20230403	3600	159.72	20230224	13050	-28.35	20230403	3060	205.56	20221031	0.29	N	246720	500	64 억		93671	N	N	0	N	00	N
17	20230629	090839	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	170	2	1.86	36244490	3919	7.13	9150	9320	9150	11880	6400	9140	9249.80	0.73	0	2158	9446	9292	9186	9032	8926	9370	9110	65	2740	500	6030	10	1	12904025	1201	-42.13	16.60	12	0.03	-221.00	561.00	13050	20230403	-28.66	3060	20221031	204.25	13050	-28.66	20230403	3600	158.61	20230224	13050	-28.66	20230403	3060	204.25	20221031	0.29	N	246720	500	64 억		93671	N	N	0	N	00	N
18	20230628	160914	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	20	2	0.22	505309020	54830	124.29	9090	9340	9080	11850	6390	9120	9215.92	0.63	0	11798	9466	9292	9176	9002	8886	9380	9090	65	2730	500	6010	10	1	12904025	1179	-41.36	16.29	12	0.42	-221.00	561.00	13050	20230403	-29.96	3060	20221031	198.69	13050	-29.96	20230403	3600	153.89	20230224	13050	-29.96	20230403	3060	198.69	20221031	0.30	N	246720	500	64 억		81914	N	N	0	N	00	N
19	20230628	150922	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	0	3	0.00	479861720	52039	117.96	9090	9340	9090	11850	6390	9120	9221.19	0.63	0	11976	9466	9292	9176	9002	8886	9380	9090	65	2730	500	6010	10	1	12904025	1177	-41.27	16.26	12	0.40	-221.00	561.00	13050	20230403	-30.11	3060	20221031	198.04	13050	-30.11	20230403	3600	153.33	20230224	13050	-30.11	20230403	3060	198.04	20221031	0.30	N	246720	500	64 억		81914	N	N	0	N	00	N
20	20230628	140920	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	120	2	1.32	351347880	37997	86.13	9090	9340	9090	11850	6390	9120	9246.73	0.63	0	11963	9466	9292	9176	9002	8886	9380	9090	65	2730	500	6010	10	1	12904025	1192	-41.81	16.47	12	0.29	-221.00	561.00	13050	20230403	-29.20	3060	20221031	201.96	13050	-29.20	20230403	3600	156.67	20230224	13050	-29.20	20230403	3060	201.96	20221031	0.30	N	246720	500	64 억		81914	N	N	0	N	00	N
21	20230628	130920	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	210	2	2.30	300260320	32484	73.63	9090	9340	9090	11850	6390	9120	9243.33	0.63	0	12324	9466	9292	9176	9002	8886	9380	9090	65	2730	500	6010	10	1	12904025	1204	-42.22	16.63	12	0.25	-221.00	561.00	13050	20230403	-28.51	3060	20221031	204.90	13050	-28.51	20230403	3600	159.17	20230224	13050	-28.51	20230403	3060	204.90	20221031	0.30	N	246720	500	64 억		81914	N	N	0	N	00	N
22	20230628	120932	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	80	2	0.88	181700230	19731	44.73	9090	9280	9090	11850	6390	9120	9208.87	0.63	0	8796	9466	9292	9176	9002	8886	9380	9090	65	2730	500	6010	10	1	12904025	1187	-41.63	16.40	12	0.15	-221.00	561.00	13050	20230403	-29.50	3060	20221031	200.65	13050	-29.50	20230403	3600	155.56	20230224	13050	-29.50	20230403	3060	200.65	20221031	0.30	N	246720	500	64 억		81914	N	N	0	N	00	N
23	20230628	110927	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	110	2	1.21	142681740	15477	35.08	9090	9280	9090	11850	6390	9120	9218.95	0.63	0	7767	9466	9292	9176	9002	8886	9380	9090	65	2730	500	6010	10	1	12904025	1191	-41.76	16.45	12	0.12	-221.00	561.00	13050	20230403	-29.27	3060	20221031	201.63	13050	-29.27	20230403	3600	156.39	20230224	13050	-29.27	20230403	3060	201.63	20221031	0.30	N	246720	500	64 억		81914	N	N	0	N	00	N
24	20230628	100927	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	110	2	1.21	98176860	10660	24.16	9090	9280	9090	11850	6390	9120	9209.84	0.63	0	5639	9466	9292	9176	9002	8886	9380	9090	65	2730	500	6010	10	1	12904025	1191	-41.76	16.45	12	0.08	-221.00	561.00	13050	20230403	-29.27	3060	20221031	201.63	13050	-29.27	20230403	3600	156.39	20230224	13050	-29.27	20230403	3060	201.63	20221031	0.30	N	246720	500	64 억		81914	N	N	0	N	00	N
25	20230628	090923	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	60	2	0.66	5767120	628	1.42	9090	9210	9090	11850	6390	9120	9183.31	0.63	0	-10	9466	9292	9176	9002	8886	9380	9090	65	2730	500	6010	10	1	12904025	1185	-41.54	16.36	12	0.00	-221.00	561.00	13050	20230403	-29.66	3060	20221031	200.00	13050	-29.66	20230403	3600	155.00	20230224	13050	-29.66	20230403	3060	200.00	20221031	0.30	N	246720	500	64 억		81914	N	N	0	N	00	N
26	20230627	160922	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	-50	5	-0.55	404202880	44001	51.91	9090	9350	9060	11920	6420	9170	9186.22	0.60	0	4724	9690	9430	9220	8960	8750	9560	9090	65	2750	500	6050	10	1	12904025	1177	-41.27	16.26	12	0.34	-221.00	561.00	13050	20230403	-30.11	3060	20221031	198.04	13050	-30.11	20230403	3600	153.33	20230224	13050	-30.11	20230403	3060	198.04	20221031	0.34	N	246720	500	64 억		77471	N	N	0	N	00	N
27	20230627	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	10	2	0.11	389212460	42357	49.97	9090	9350	9060	11920	6420	9170	9188.86	0.60	0	4627	9690	9430	9220	8960	8750	9560	9090	65	2750	500	6050	10	1	12904025	1185	-41.54	16.36	12	0.33	-221.00	561.00	13050	20230403	-29.66	3060	20221031	200.00	13050	-29.66	20230403	3600	155.00	20230224	13050	-29.66	20230403	3060	200.00	20221031	0.34	N	246720	500	64 억		77471	N	N	0	N	00	N
28	20230627	140938	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	110	2	1.20	319818070	34803	41.06	9090	9350	9060	11920	6420	9170	9189.38	0.60	0	5297	9690	9430	9220	8960	8750	9560	9090	65	2750	500	6050	10	1	12904025	1197	-41.99	16.54	12	0.27	-221.00	561.00	13050	20230403	-28.89	3060	20221031	203.27	13050	-28.89	20230403	3600	157.78	20230224	13050	-28.89	20230403	3060	203.27	20221031	0.34	N	246720	500	64 억		77471	N	N	0	N	00	N
29	20230627	130936	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	30	2	0.33	182232380	19947	23.53	9090	9230	9060	11920	6420	9170	9135.83	0.60	0	5502	9690	9430	9220	8960	8750	9560	9090	65	2750	500	6050	10	1	12904025	1187	-41.63	16.40	12	0.15	-221.00	561.00	13050	20230403	-29.50	3060	20221031	200.65	13050	-29.50	20230403	3600	155.56	20230224	13050	-29.50	20230403	3060	200.65	20221031	0.34	N	246720	500	64 억		77471	N	N	0	N	00	N
30	20230627	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	0	3	0.00	154341190	16905	19.94	9090	9230	9060	11920	6420	9170	9129.91	0.60	0	6129	9690	9430	9220	8960	8750	9560	9090	65	2750	500	6050	10	1	12904025	1183	-41.49	16.35	12	0.13	-221.00	561.00	13050	20230403	-29.73	3060	20221031	199.67	13050	-29.73	20230403	3600	154.72	20230224	13050	-29.73	20230403	3060	199.67	20221031	0.34	N	246720	500	64 억		77471	N	N	0	N	00	N
31	20230627	110945	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	30	2	0.33	146115380	16007	18.88	9090	9230	9060	11920	6420	9170	9128.22	0.60	0	6546	9690	9430	9220	8960	8750	9560	9090	65	2750	500	6050	10	1	12904025	1187	-41.63	16.40	12	0.12	-221.00	561.00	13050	20230403	-29.50	3060	20221031	200.65	13050	-29.50	20230403	3600	155.56	20230224	13050	-29.50	20230403	3060	200.65	20221031	0.34	N	246720	500	64 억		77471	N	N	0	N	00	N
32	20230627	100917	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	-10	5	-0.11	111127900	12194	14.39	9090	9200	9060	11920	6420	9170	9113.33	0.60	0	6055	9690	9430	9220	8960	8750	9560	9090	65	2750	500	6050	10	1	12904025	1182	-41.45	16.33	12	0.09	-221.00	561.00	13050	20230403	-29.81	3060	20221031	199.35	13050	-29.81	20230403	3600	154.44	20230224	13050	-29.81	20230403	3060	199.35	20221031	0.34	N	246720	500	64 억		77471	N	N	0	N	00	N
33	20230627	090922	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	-10	5	-0.11	25057790	2754	3.25	9090	9200	9060	11920	6420	9170	9098.69	0.60	0	2179	9690	9430	9220	8960	8750	9560	9090	65	2750	500	6050	10	1	12904025	1182	-41.45	16.33	12	0.02	-221.00	561.00	13050	20230403	-29.81	3060	20221031	199.35	13050	-29.81	20230403	3600	154.44	20230224	13050	-29.81	20230403	3060	199.35	20221031	0.34	N	246720	500	64 억		77471	N	N	0	N	00	N
34	20230626	160921	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	30	2	0.33	782345040	84737	170.50	9160	9480	9010	11880	6400	9140	9232.63	0.51	0	11164	9486	9312	9156	8982	8826	9235	8905	65	2740	500	6030	10	1	12904025	1183	-41.49	16.35	12	0.66	-221.00	561.00	13050	20230403	-29.73	3060	20221031	199.67	13050	-29.73	20230403	3600	154.72	20230224	13050	-29.73	20230403	3060	199.67	20221031	0.38	N	246720	500	64 억		66307	N	N	0	N	00	N
35	20230626	150926	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	80	2	0.88	749758360	81190	163.36	9160	9480	9010	11880	6400	9140	9234.61	0.51	0	12076	9486	9312	9156	8982	8826	9235	8905	65	2740	500	6030	10	1	12904025	1190	-41.72	16.43	12	0.63	-221.00	561.00	13050	20230403	-29.35	3060	20221031	201.31	13050	-29.35	20230403	3600	156.11	20230224	13050	-29.35	20230403	3060	201.31	20221031	0.38	N	246720	500	64 억		66307	N	N	0	N	00	N
36	20230626	140925	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	120	2	1.31	701803780	75987	152.89	9160	9480	9010	11880	6400	9140	9235.84	0.51	0	11702	9486	9312	9156	8982	8826	9235	8905	65	2740	500	6030	10	1	12904025	1195	-41.90	16.51	12	0.59	-221.00	561.00	13050	20230403	-29.04	3060	20221031	202.61	13050	-29.04	20230403	3600	157.22	20230224	13050	-29.04	20230403	3060	202.61	20221031	0.38	N	246720	500	64 억		66307	N	N	0	N	00	N
37	20230626	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	50	2	0.55	672539560	72805	146.49	9160	9480	9010	11880	6400	9140	9237.55	0.51	0	12442	9486	9312	9156	8982	8826	9235	8905	65	2740	500	6030	10	1	12904025	1186	-41.58	16.38	12	0.56	-221.00	561.00	13050	20230403	-29.58	3060	20221031	200.33	13050	-29.58	20230403	3600	155.28	20230224	13050	-29.58	20230403	3060	200.33	20221031	0.38	N	246720	500	64 억		66307	N	N	0	N	00	N
38	20230626	120921	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	130	2	1.42	636136040	68835	138.50	9160	9480	9010	11880	6400	9140	9241.46	0.51	0	12822	9486	9312	9156	8982	8826	9235	8905	65	2740	500	6030	10	1	12904025	1196	-41.95	16.52	12	0.53	-221.00	561.00	13050	20230403	-28.97	3060	20221031	202.94	13050	-28.97	20230403	3600	157.50	20230224	13050	-28.97	20230403	3060	202.94	20221031	0.38	N	246720	500	64 억		66307	N	N	0	N	00	N
39	20230626	110920	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	290	2	3.17	609581640	65984	132.77	9160	9480	9010	11880	6400	9140	9238.33	0.51	0	12157	9486	9312	9156	8982	8826	9235	8905	65	2740	500	6030	10	1	12904025	1217	-42.67	16.81	12	0.51	-221.00	561.00	13050	20230403	-27.74	3060	20221031	208.17	13050	-27.74	20230403	3600	161.94	20230224	13050	-27.74	20230403	3060	208.17	20221031	0.38	N	246720	500	64 억		66307	N	N	0	N	00	N
40	20230626	100920	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	130	2	1.42	392771960	42854	86.23	9160	9330	9010	11880	6400	9140	9165.35	0.51	0	5438	9486	9312	9156	8982	8826	9235	8905	65	2740	500	6030	10	1	12904025	1196	-41.95	16.52	12	0.33	-221.00	561.00	13050	20230403	-28.97	3060	20221031	202.94	13050	-28.97	20230403	3600	157.50	20230224	13050	-28.97	20230403	3060	202.94	20221031	0.38	N	246720	500	64 억		66307	N	N	0	N	00	N
41	20230626	090923	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	-130	5	-1.42	251140390	27418	55.17	9160	9330	9010	11880	6400	9140	9159.69	0.51	0	3617	9486	9312	9156	8982	8826	9235	8905	65	2740	500	6030	10	1	12904025	1163	-40.77	16.06	12	0.21	-221.00	561.00	13050	20230403	-30.96	3060	20221031	194.44	13050	-30.96	20230403	3600	150.28	20230224	13050	-30.96	20230403	3060	194.44	20221031	0.38	N	246720	500	64 억		66307	N	N	0	N	00	N
42	20230623	182029	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	-120	5	-1.30	450919620	49699	53.15	9240	9330	9000	12030	6490	9260	9073.01	0.47	0	5450	9626	9442	9206	9022	8786	9325	8905	65	2770	500	6110	10	1	12904025	1179	-41.36	16.29	12	0.39	-221.00	561.00	13050	20230403	-29.96	3060	20221031	198.69	13050	-29.96	20230403	3600	153.89	20230224	13050	-29.96	20230403	3060	198.69	20221031	0.37	N	246720	500	64 억		60858	N	N	0	N	00	N
43	20230623	140738	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	-130	5	-1.40	329352720	36245	38.76	9240	9330	9000	12030	6490	9260	9086.85	0.47	0	4907	9626	9442	9206	9022	8786	9325	8905	65	2770	500	6110	10	1	12904025	1178	-41.31	16.27	12	0.28	-221.00	561.00	13050	20230403	-30.04	3060	20221031	198.37	13050	-30.04	20230403	3600	153.61	20230224	13050	-30.04	20230403	3060	198.37	20221031	0.37	N	246720	500	64 억		60858	N	N	0	N	00	N
44	20230622	160633	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	-40	5	-0.43	852389620	93019	124.62	9270	9390	8970	12090	6510	9300	9163.24	0.35	0	16163	9593	9446	9213	9066	8833	9520	9140	65	2790	500	6130	10	1	12904025	1195	-41.90	16.51	12	0.72	-221.00	561.00	13050	20230403	-29.04	3060	20221031	202.61	13050	-29.04	20230403	3600	157.22	20230224	13050	-29.04	20230403	3060	202.61	20221031	0.33	N	246720	500	64 억		44694	N	N	0	N	00	N
45	20230622	150127	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	-20	5	-0.22	787438920	86002	115.22	9270	9390	8970	12090	6510	9300	9156.05	0.35	0	16309	9593	9446	9213	9066	8833	9520	9140	65	2790	500	6130	10	1	12904025	1197	-41.99	16.54	12	0.67	-221.00	561.00	13050	20230403	-28.89	3060	20221031	203.27	13050	-28.89	20230403	3600	157.78	20230224	13050	-28.89	20230403	3060	203.27	20221031	0.33	N	246720	500	64 억		44694	N	N	0	N	00	N
46	20230622	140935	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	0	3	0.00	756494080	82652	110.73	9270	9390	8970	12090	6510	9300	9152.76	0.35	0	16899	9593	9446	9213	9066	8833	9520	9140	65	2790	500	6130	10	1	12904025	1200	-42.08	16.58	12	0.64	-221.00	561.00	13050	20230403	-28.74	3060	20221031	203.92	13050	-28.74	20230403	3600	158.33	20230224	13050	-28.74	20230403	3060	203.92	20221031	0.33	N	246720	500	64 억		44694	N	N	0	N	00	N
47	20230622	130213	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-200	5	-2.15	662665120	72406	97.01	9270	9390	8970	12090	6510	9300	9152.07	0.35	0	18395	9593	9446	9213	9066	8833	9520	9140	65	2790	500	6130	10	1	12904025	1174	-41.18	16.22	12	0.56	-221.00	561.00	13050	20230403	-30.27	3060	20221031	197.39	13050	-30.27	20230403	3600	152.78	20230224	13050	-30.27	20230403	3060	197.39	20221031	0.33	N	246720	500	64 억		44694	N	N	0	N	00	N
48	20230622	120124	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	-20	5	-0.22	535967390	58497	78.37	9270	9390	8970	12090	6510	9300	9162.31	0.35	0	16553	9593	9446	9213	9066	8833	9520	9140	65	2790	500	6130	10	1	12904025	1197	-41.99	16.54	12	0.45	-221.00	561.00	13050	20230403	-28.89	3060	20221031	203.27	13050	-28.89	20230403	3600	157.78	20230224	13050	-28.89	20230403	3060	203.27	20221031	0.33	N	246720	500	64 억		44694	N	N	0	N	00	N
49	20230622	110918	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	10	2	0.11	472060070	51576	69.10	9270	9390	8970	12090	6510	9300	9152.71	0.35	0	16140	9593	9446	9213	9066	8833	9520	9140	65	2790	500	6130	10	1	12904025	1201	-42.13	16.60	12	0.40	-221.00	561.00	13050	20230403	-28.66	3060	20221031	204.25	13050	-28.66	20230403	3600	158.61	20230224	13050	-28.66	20230403	3060	204.25	20221031	0.33	N	246720	500	64 억		44694	N	N	0	N	00	N
50	20230622	101020	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	-70	5	-0.75	343850610	37763	50.59	9270	9300	8970	12090	6510	9300	9105.49	0.35	0	12814	9593	9446	9213	9066	8833	9520	9140	65	2790	500	6130	10	1	12904025	1191	-41.76	16.45	12	0.29	-221.00	561.00	13050	20230403	-29.27	3060	20221031	201.63	13050	-29.27	20230403	3600	156.39	20230224	13050	-29.27	20230403	3060	201.63	20221031	0.33	N	246720	500	64 억		44694	N	N	0	N	00	N
51	20230622	090403	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	-20	5	-0.22	25002020	2733	3.66	9270	9300	9080	12090	6510	9300	9148.20	0.35	0	464	9593	9446	9213	9066	8833	9520	9140	65	2790	500	6130	10	1	12904025	1197	-41.99	16.54	12	0.02	-221.00	561.00	13050	20230403	-28.89	3060	20221031	203.27	13050	-28.89	20230403	3600	157.78	20230224	13050	-28.89	20230403	3060	203.27	20221031	0.33	N	246720	500	64 억		44694	N	N	0	N	00	N
52	20230621	160832	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	220	2	2.42	683440300	74612	127.66	9080	9360	8980	11800	6360	9080	9159.70	0.30	0	5718	9700	9390	9230	8920	8760	9310	8840	65	2720	500	5990	10	1	12904025	1200	-42.08	16.58	12	0.58	-221.00	561.00	13050	20230403	-28.74	3060	20221031	203.92	13050	-28.74	20230403	3600	158.33	20230224	13050	-28.74	20230403	3060	203.92	20221031	0.34	N	246720	500	64 억		38976	N	N	0	N	00	N
53	20230621	150131	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	190	2	2.09	604891690	66146	113.17	9080	9360	8980	11800	6360	9080	9144.91	0.30	0	8105	9700	9390	9230	8920	8760	9310	8840	65	2720	500	5990	10	1	12904025	1196	-41.95	16.52	12	0.51	-221.00	561.00	13050	20230403	-28.97	3060	20221031	202.94	13050	-28.97	20230403	3600	157.50	20230224	13050	-28.97	20230403	3060	202.94	20221031	0.34	N	246720	500	64 억		38976	N	N	0	N	00	N
54	20230621	140636	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	20	2	0.22	502082540	55009	94.12	9080	9360	8980	11800	6360	9080	9127.38	0.30	0	5734	9700	9390	9230	8920	8760	9310	8840	65	2720	500	5990	10	1	12904025	1174	-41.18	16.22	12	0.43	-221.00	561.00	13050	20230403	-30.27	3060	20221031	197.39	13050	-30.27	20230403	3600	152.78	20230224	13050	-30.27	20230403	3060	197.39	20221031	0.34	N	246720	500	64 억		38976	N	N	0	N	00	N
55	20230621	130706	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	100	2	1.10	467386650	51196	87.59	9080	9360	8980	11800	6360	9080	9129.47	0.30	0	5931	9700	9390	9230	8920	8760	9310	8840	65	2720	500	5990	10	1	12904025	1185	-41.54	16.36	12	0.40	-221.00	561.00	13050	20230403	-29.66	3060	20221031	200.00	13050	-29.66	20230403	3600	155.00	20230224	13050	-29.66	20230403	3060	200.00	20221031	0.34	N	246720	500	64 억		38976	N	N	0	N	00	N
56	20230621	120309	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	80	2	0.88	444736740	48718	83.35	9080	9360	8980	11800	6360	9080	9128.92	0.30	0	5898	9700	9390	9230	8920	8760	9310	8840	65	2720	500	5990	10	1	12904025	1182	-41.45	16.33	12	0.38	-221.00	561.00	13050	20230403	-29.81	3060	20221031	199.35	13050	-29.81	20230403	3600	154.44	20230224	13050	-29.81	20230403	3060	199.35	20221031	0.34	N	246720	500	64 억		38976	N	N	0	N	00	N
57	20230621	110632	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	200	2	2.20	407822830	44706	76.49	9080	9360	8980	11800	6360	9080	9122.44	0.30	0	6195	9700	9390	9230	8920	8760	9310	8840	65	2720	500	5990	10	1	12904025	1197	-41.99	16.54	12	0.35	-221.00	561.00	13050	20230403	-28.89	3060	20221031	203.27	13050	-28.89	20230403	3600	157.78	20230224	13050	-28.89	20230403	3060	203.27	20221031	0.34	N	246720	500	64 억		38976	N	N	0	N	00	N
58	20230621	100347	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	80	2	0.88	75695730	8284	14.17	9080	9230	9080	11800	6360	9080	9138.43	0.30	0	519	9700	9390	9230	8920	8760	9310	8840	65	2720	500	5990	10	1	12904025	1182	-41.45	16.33	12	0.06	-221.00	561.00	13050	20230403	-29.81	3060	20221031	199.35	13050	-29.81	20230403	3600	154.44	20230224	13050	-29.81	20230403	3060	199.35	20221031	0.34	N	246720	500	64 억		38976	N	N	0	N	00	N
59	20230621	090421	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	30	2	0.33	8436750	929	1.59	9080	9110	9080	11800	6360	9080	9081.77	0.30	0	-53	9700	9390	9230	8920	8760	9310	8840	65	2720	500	5990	10	1	12904025	1176	-41.22	16.24	12	0.01	-221.00	561.00	13050	20230403	-30.19	3060	20221031	197.71	13050	-30.19	20230403	3600	153.06	20230224	13050	-30.19	20230403	3060	197.71	20221031	0.34	N	246720	500	64 억		38976	N	N	0	N	00	N
60	20230620	160323	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	-420	5	-4.42	526771370	57452	36.88	9540	9540	9070	12350	6650	9500	9170.03	0.48	0	-22351	9933	9716	9333	9116	8733	9825	9225	65	2850	500	6270	10	1	12904025	1172	-41.09	16.19	12	0.45	-221.00	561.00	13050	20230403	-30.42	3060	20221031	196.73	13050	-30.42	20230403	3600	152.22	20230224	13050	-30.42	20230403	3060	196.73	20221031	0.30	N	246720	500	64 억		62166	N	N	0	N	00	N
61	20230620	150305	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	-390	5	-4.11	468355350	51023	32.75	9540	9540	9080	12350	6650	9500	9179.30	0.48	0	-18134	9933	9716	9333	9116	8733	9825	9225	65	2850	500	6270	10	1	12904025	1176	-41.22	16.24	12	0.40	-221.00	561.00	13050	20230403	-30.19	3060	20221031	197.71	13050	-30.19	20230403	3600	153.06	20230224	13050	-30.19	20230403	3060	197.71	20221031	0.30	N	246720	500	64 억		62166	N	N	0	N	00	N
62	20230620	140601	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	-380	5	-4.00	393945680	42845	27.50	9540	9540	9090	12350	6650	9500	9194.67	0.48	0	-15271	9933	9716	9333	9116	8733	9825	9225	65	2850	500	6270	10	1	12904025	1177	-41.27	16.26	12	0.33	-221.00	561.00	13050	20230403	-30.11	3060	20221031	198.04	13050	-30.11	20230403	3600	153.33	20230224	13050	-30.11	20230403	3060	198.04	20221031	0.30	N	246720	500	64 억		62166	N	N	0	N	00	N
63	20230620	130537	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	-340	5	-3.58	320095560	34747	22.30	9540	9540	9100	12350	6650	9500	9212.18	0.48	0	-9402	9933	9716	9333	9116	8733	9825	9225	65	2850	500	6270	10	1	12904025	1182	-41.45	16.33	12	0.27	-221.00	561.00	13050	20230403	-29.81	3060	20221031	199.35	13050	-29.81	20230403	3600	154.44	20230224	13050	-29.81	20230403	3060	199.35	20221031	0.30	N	246720	500	64 억		62166	N	N	0	N	00	N
64	20230620	120802	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	-360	5	-3.79	293764840	31867	20.46	9540	9540	9100	12350	6650	9500	9218.47	0.48	0	-8048	9933	9716	9333	9116	8733	9825	9225	65	2850	500	6270	10	1	12904025	1179	-41.36	16.29	12	0.25	-221.00	561.00	13050	20230403	-29.96	3060	20221031	198.69	13050	-29.96	20230403	3600	153.89	20230224	13050	-29.96	20230403	3060	198.69	20221031	0.30	N	246720	500	64 억		62166	N	N	0	N	00	N
65	20230620	110342	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	-250	5	-2.63	229463470	24834	15.94	9540	9540	9100	12350	6650	9500	9239.89	0.48	0	-5401	9933	9716	9333	9116	8733	9825	9225	65	2850	500	6270	10	1	12904025	1194	-41.86	16.49	12	0.19	-221.00	561.00	13050	20230403	-29.12	3060	20221031	202.29	13050	-29.12	20230403	3600	156.94	20230224	13050	-29.12	20230403	3060	202.29	20221031	0.30	N	246720	500	64 억		62166	N	N	0	N	00	N
66	20230620	100342	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	-210	5	-2.21	183582730	19870	12.75	9540	9540	9100	12350	6650	9500	9239.19	0.48	0	-2490	9933	9716	9333	9116	8733	9825	9225	65	2850	500	6270	10	1	12904025	1199	-42.04	16.56	12	0.15	-221.00	561.00	13050	20230403	-28.81	3060	20221031	203.59	13050	-28.81	20230403	3600	158.06	20230224	13050	-28.81	20230403	3060	203.59	20221031	0.30	N	246720	500	64 억		62166	N	N	0	N	00	N
67	20230620	090149	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	-80	5	-0.84	2942740	311	0.20	9540	9540	9420	12350	6650	9500	9462.19	0.48	0	-43	9933	9716	9333	9116	8733	9825	9225	65	2850	500	6270	10	1	12904025	1216	-42.62	16.79	12	0.00	-221.00	561.00	13050	20230403	-27.82	3060	20221031	207.84	13050	-27.82	20230403	3600	161.67	20230224	13050	-27.82	20230403	3060	207.84	20221031	0.30	N	246720	500	64 억		62166	N	N	0	N	00	N
68	20230619	160240	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	240	2	2.59	1410652340	152151	58.75	9270	9550	8950	12030	6490	9260	9271.08	0.38	0	11668	10020	9640	9290	8910	8560	9465	8735	65	2770	500	6110	10	1	12904025	1226	-42.99	16.93	12	1.18	-221.00	561.00	13050	20230403	-27.20	3060	20221031	210.46	13050	-27.20	20230403	3600	163.89	20230224	13050	-27.20	20230403	3060	210.46	20221031	0.33	N	246720	500	64 억		49124	N	N	0	N	00	N
69	20230619	150620	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	130	2	1.40	1286871120	139079	53.71	9270	9550	8950	12030	6490	9260	9252.81	0.38	0	10650	10020	9640	9290	8910	8560	9465	8735	65	2770	500	6110	10	1	12904025	1212	-42.49	16.74	12	1.08	-221.00	561.00	13050	20230403	-28.05	3060	20221031	206.86	13050	-28.05	20230403	3600	160.83	20230224	13050	-28.05	20230403	3060	206.86	20221031	0.33	N	246720	500	64 억		49124	N	N	0	N	00	N
70	20230619	140841	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	-50	5	-0.54	728619400	79832	30.83	9270	9320	8950	12030	6490	9260	9126.91	0.38	0	14597	10020	9640	9290	8910	8560	9465	8735	65	2770	500	6110	10	1	12904025	1188	-41.67	16.42	12	0.62	-221.00	561.00	13050	20230403	-29.43	3060	20221031	200.98	13050	-29.43	20230403	3600	155.83	20230224	13050	-29.43	20230403	3060	200.98	20221031	0.33	N	246720	500	64 억		49124	N	N	0	N	00	N
71	20230619	130742	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	-120	5	-1.30	639970250	70114	27.08	9270	9320	8950	12030	6490	9260	9127.57	0.38	0	14009	10020	9640	9290	8910	8560	9465	8735	65	2770	500	6110	10	1	12904025	1179	-41.36	16.29	12	0.54	-221.00	561.00	13050	20230403	-29.96	3060	20221031	198.69	13050	-29.96	20230403	3600	153.89	20230224	13050	-29.96	20230403	3060	198.69	20221031	0.33	N	246720	500	64 억		49124	N	N	0	N	00	N
72	20230619	121025	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	20	2	0.22	607403490	66567	25.71	9270	9320	8950	12030	6490	9260	9124.69	0.38	0	12487	10020	9640	9290	8910	8560	9465	8735	65	2770	500	6110	10	1	12904025	1197	-41.99	16.54	12	0.52	-221.00	561.00	13050	20230403	-28.89	3060	20221031	203.27	13050	-28.89	20230403	3600	157.78	20230224	13050	-28.89	20230403	3060	203.27	20221031	0.33	N	246720	500	64 억		49124	N	N	0	N	00	N
73	20230619	110634	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	-80	5	-0.86	553823170	60778	23.47	9270	9320	8950	12030	6490	9260	9112.23	0.38	0	13564	10020	9640	9290	8910	8560	9465	8735	65	2770	500	6110	10	1	12904025	1185	-41.54	16.36	12	0.47	-221.00	561.00	13050	20230403	-29.66	3060	20221031	200.00	13050	-29.66	20230403	3600	155.00	20230224	13050	-29.66	20230403	3060	200.00	20221031	0.33	N	246720	500	64 억		49124	N	N	0	N	00	N
74	20230619	100858	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	-50	5	-0.54	402281320	44177	17.06	9270	9320	8950	12030	6490	9260	9106.13	0.38	0	10844	10020	9640	9290	8910	8560	9465	8735	65	2770	500	6110	10	1	12904025	1188	-41.67	16.42	12	0.34	-221.00	561.00	13050	20230403	-29.43	3060	20221031	200.98	13050	-29.43	20230403	3600	155.83	20230224	13050	-29.43	20230403	3060	200.98	20221031	0.33	N	246720	500	64 억		49124	N	N	0	N	00	N
75	20230619	090222	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-160	5	-1.73	22322670	2429	0.94	9270	9270	9070	12030	6490	9260	9190.07	0.38	0	-1261	10020	9640	9290	8910	8560	9465	8735	65	2770	500	6110	10	1	12904025	1174	-41.18	16.22	12	0.02	-221.00	561.00	13050	20230403	-30.27	3060	20221031	197.39	13050	-30.27	20230403	3600	152.78	20230224	13050	-30.27	20230403	3060	197.39	20221031	0.33	N	246720	500	64 억		49124	N	N	0	N	00	N
76	20230616	160924	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	-400	5	-4.14	2380120700	258527	66.15	9460	9670	8940	12550	6770	9660	9206.04	0.65	0	-34856	11146	10402	9426	8682	7706	10775	9055	65	2890	500	6370	10	1	12904025	1195	-41.90	16.51	12	2.00	-221.00	561.00	13050	20230403	-29.04	3060	20221031	202.61	13050	-29.04	20230403	3600	157.22	20230224	13050	-29.04	20230403	3060	202.61	20221031	0.39	N	246720	500	64 억		83941	N	N	0	N	00	N
77	20230616	150221	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	-260	5	-2.69	2295780190	249443	63.83	9460	9670	8940	12550	6770	9660	9203.18	0.65	0	-34123	11146	10402	9426	8682	7706	10775	9055	65	2890	500	6370	10	1	12904025	1213	-42.53	16.76	12	1.93	-221.00	561.00	13050	20230403	-27.97	3060	20221031	207.19	13050	-27.97	20230403	3600	161.11	20230224	13050	-27.97	20230403	3060	207.19	20221031	0.39	N	246720	500	64 억		83941	N	N	0	N	00	N
78	20230616	140317	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-360	5	-3.73	2103115970	228739	58.53	9460	9670	8940	12550	6770	9660	9193.90	0.65	0	-33087	11146	10402	9426	8682	7706	10775	9055	65	2890	500	6370	10	1	12904025	1200	-42.08	16.58	12	1.77	-221.00	561.00	13050	20230403	-28.74	3060	20221031	203.92	13050	-28.74	20230403	3600	158.33	20230224	13050	-28.74	20230403	3060	203.92	20221031	0.39	N	246720	500	64 억		83941	N	N	0	N	00	N
79	20230616	130155	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	-580	5	-6.00	1690963020	184086	47.10	9460	9670	8940	12550	6770	9660	9185.10	0.65	0	-31709	11146	10402	9426	8682	7706	10775	9055	65	2890	500	6370	10	1	12904025	1172	-41.09	16.19	12	1.43	-221.00	561.00	13050	20230403	-30.42	3060	20221031	196.73	13050	-30.42	20230403	3600	152.22	20230224	13050	-30.42	20230403	3060	196.73	20221031	0.39	N	246720	500	64 억		83941	N	N	0	N	00	N
80	20230616	120327	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-610	5	-6.31	1527367170	165890	42.45	9460	9670	8950	12550	6770	9660	9206.45	0.65	0	-26070	11146	10402	9426	8682	7706	10775	9055	65	2890	500	6370	10	1	12904025	1168	-40.95	16.13	12	1.29	-221.00	561.00	13050	20230403	-30.65	3060	20221031	195.75	13050	-30.65	20230403	3600	151.39	20230224	13050	-30.65	20230403	3060	195.75	20221031	0.39	N	246720	500	64 억		83941	N	N	0	N	00	N
81	20230616	110606	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	-510	5	-5.28	1141821210	123239	31.53	9460	9670	9050	12550	6770	9660	9264.32	0.65	0	-21452	11146	10402	9426	8682	7706	10775	9055	65	2890	500	6370	10	1	12904025	1181	-41.40	16.31	12	0.96	-221.00	561.00	13050	20230403	-29.89	3060	20221031	199.02	13050	-29.89	20230403	3600	154.17	20230224	13050	-29.89	20230403	3060	199.02	20221031	0.39	N	246720	500	64 억		83941	N	N	0	N	00	N
82	20230616	100320	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	-450	5	-4.66	984445470	106090	27.15	9460	9670	9050	12550	6770	9660	9278.47	0.65	0	-16430	11146	10402	9426	8682	7706	10775	9055	65	2890	500	6370	10	1	12904025	1188	-41.67	16.42	12	0.82	-221.00	561.00	13050	20230403	-29.43	3060	20221031	200.98	13050	-29.43	20230403	3600	155.83	20230224	13050	-29.43	20230403	3060	200.98	20221031	0.39	N	246720	500	64 억		83941	N	N	0	N	00	N
83	20230616	090312	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	-110	5	-1.14	91600560	9597	2.46	9460	9670	9460	12550	6770	9660	9541.73	0.65	0	1161	11146	10402	9426	8682	7706	10775	9055	65	2890	500	6370	10	1	12904025	1232	-43.21	17.02	12	0.07	-221.00	561.00	13050	20230403	-26.82	3060	20221031	212.09	13050	-26.82	20230403	3600	165.28	20230224	13050	-26.82	20230403	3060	212.09	20221031	0.39	N	246720	500	64 억		83941	N	N	0	N	00	N
84	20230615	150329	57	100.00	KOSDAQ		제약	N	N	N	N		N	9630	900	2	10.31	1791203010	193099	129.45	8700	9900	8450	11340	6120	8730	9276.21	0.92	0	-21813	9283	9006	8663	8386	8043	8835	8215	65	2610	500	5760	10	1	12904025	1243	-43.57	17.17	12	1.50	-221.00	561.00	13050	20230403	-26.21	3060	20221031	214.71	13050	-26.21	20230403	3600	167.50	20230224	13050	-26.21	20230403	3060	214.71	20221031	0.33	N	246720	500	64 억		118870	N	N	0	N	00	N
85	20230615	141157	57	100.00	KOSDAQ		제약	N	N	N	N		N	8610	-120	5	-1.37	323848860	37673	25.25	8700	8780	8450	11340	6120	8730	8596.16	0.92	0	-9600	9283	9006	8663	8386	8043	8835	8215	65	2610	500	5760	10	1	12904025	1111	-38.96	15.35	12	0.29	-221.00	561.00	13050	20230403	-34.02	3060	20221031	181.37	13050	-34.02	20230403	3600	139.17	20230224	13050	-34.02	20230403	3060	181.37	20221031	0.33	N	246720	500	64 억		118870	N	N	0	N	00	N
86	20230615	130506	57	100.00	KOSDAQ		제약	N	N	N	N		N	8600	-130	5	-1.49	293501790	34132	22.88	8700	8780	8450	11340	6120	8730	8598.86	0.92	0	-9454	9283	9006	8663	8386	8043	8835	8215	65	2610	500	5760	10	1	12904025	1110	-38.91	15.33	12	0.26	-221.00	561.00	13050	20230403	-34.10	3060	20221031	181.05	13050	-34.10	20230403	3600	138.89	20230224	13050	-34.10	20230403	3060	181.05	20221031	0.33	N	246720	500	64 억		118870	N	N	0	N	00	N
87	20230615	120724	57	100.00	KOSDAQ		제약	N	N	N	N		N	8630	-100	5	-1.15	262825790	30547	20.48	8700	8780	8450	11340	6120	8730	8603.80	0.92	0	-9127	9283	9006	8663	8386	8043	8835	8215	65	2610	500	5760	10	1	12904025	1114	-39.05	15.38	12	0.24	-221.00	561.00	13050	20230403	-33.87	3060	20221031	182.03	13050	-33.87	20230403	3600	139.72	20230224	13050	-33.87	20230403	3060	182.03	20221031	0.33	N	246720	500	64 억		118870	N	N	0	N	00	N
88	20230615	110626	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	-80	5	-0.92	230074690	26742	17.93	8700	8780	8450	11340	6120	8730	8603.29	0.92	0	-9433	9283	9006	8663	8386	8043	8835	8215	65	2610	500	5760	10	1	12904025	1116	-39.14	15.42	12	0.21	-221.00	561.00	13050	20230403	-33.72	3060	20221031	182.68	13050	-33.72	20230403	3600	140.28	20230224	13050	-33.72	20230403	3060	182.68	20221031	0.33	N	246720	500	64 억		118870	N	N	0	N	00	N
89	20230611	184642	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	60	2	0.66	1072629550	119147	234.96	9080	9310	8800	11800	6360	9080	9002.39	0.90	2910	1660	9586	9332	9156	8902	8726	9245	8815	65	2720	500	5990	10	1	12904025	1179	-41.36	16.29	12	0.92	-221.00	561.00	13050	20230403	-29.96	3060	20221031	198.69	13050	-29.96	20230403	3600	153.89	20230224	13050	-29.96	20230403	3060	198.69	20221031	0.39	N	246720	500	64 억		116314	N	N	0	N	00	N