KissMeData/246960/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	8260	380	2	4.82	54844160	6797	89.14	7810	8290	7770	10240	5520	7880	8068.88	0.67	0	318	7980	7930	7870	7820	7760	7900	7790	32	2360	500	5200	10	1	6335303	523	-7.79	3.61	12	0.11	-1060.00	2288.00	12000	20221118	-31.17	6660	20230504	24.02	9370	-11.85	20230113	6660	24.02	20230504	12000	-31.17	20221118	6660	24.02	20230504	0.33	N	246960	500	31 억		42422	N	N	0	N	00	N
3	20230630	150933	57	100.00	KOSDAQ		제약	N	N	N	N		N	8230	350	2	4.44	46346750	5767	75.63	7810	8290	7770	10240	5520	7880	8036.54	0.67	0	284	7980	7930	7870	7820	7760	7900	7790	32	2360	500	5200	10	1	6335303	521	-7.76	3.60	12	0.09	-1060.00	2288.00	12000	20221118	-31.42	6660	20230504	23.57	9370	-12.17	20230113	6660	23.57	20230504	12000	-31.42	20221118	6660	23.57	20230504	0.33	N	246960	500	31 억		42422	N	N	0	N	00	N
4	20230630	140932	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	140	2	1.78	16887200	2133	27.97	7810	8020	7770	10240	5520	7880	7917.11	0.67	0	60	7980	7930	7870	7820	7760	7900	7790	32	2360	500	5200	10	1	6335303	508	-7.57	3.51	12	0.03	-1060.00	2288.00	12000	20221118	-33.17	6660	20230504	20.42	9370	-14.41	20230113	6660	20.42	20230504	12000	-33.17	20221118	6660	20.42	20230504	0.33	N	246960	500	31 억		42422	N	N	0	N	00	N
5	20230630	130932	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	140	2	1.78	16646600	2103	27.58	7810	8020	7770	10240	5520	7880	7915.64	0.67	0	59	7980	7930	7870	7820	7760	7900	7790	32	2360	500	5200	10	1	6335303	508	-7.57	3.51	12	0.03	-1060.00	2288.00	12000	20221118	-33.17	6660	20230504	20.42	9370	-14.41	20230113	6660	20.42	20230504	12000	-33.17	20221118	6660	20.42	20230504	0.33	N	246960	500	31 억		42422	N	N	0	N	00	N
6	20230630	120928	57	100.00	KOSDAQ		제약	N	N	N	N		N	7910	30	2	0.38	7240250	920	12.07	7810	7970	7770	10240	5520	7880	7869.84	0.67	0	44	7980	7930	7870	7820	7760	7900	7790	32	2360	500	5200	10	1	6335303	501	-7.46	3.46	12	0.01	-1060.00	2288.00	12000	20221118	-34.08	6660	20230504	18.77	9370	-15.58	20230113	6660	18.77	20230504	12000	-34.08	20221118	6660	18.77	20230504	0.33	N	246960	500	31 억		42422	N	N	0	N	00	N
7	20230630	110929	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	40	2	0.51	6362280	809	10.61	7810	7970	7770	10240	5520	7880	7864.38	0.67	0	37	7980	7930	7870	7820	7760	7900	7790	32	2360	500	5200	10	1	6335303	502	-7.47	3.46	12	0.01	-1060.00	2288.00	12000	20221118	-34.00	6660	20230504	18.92	9370	-15.47	20230113	6660	18.92	20230504	12000	-34.00	20221118	6660	18.92	20230504	0.33	N	246960	500	31 억		42422	N	N	0	N	00	N
8	20230630	100932	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	-20	5	-0.25	2622140	334	4.38	7810	7870	7810	10240	5520	7880	7850.72	0.67	0	19	7980	7930	7870	7820	7760	7900	7790	32	2360	500	5200	10	1	6335303	498	-7.42	3.44	12	0.01	-1060.00	2288.00	12000	20221118	-34.50	6660	20230504	18.02	9370	-16.12	20230113	6660	18.02	20230504	12000	-34.50	20221118	6660	18.02	20230504	0.33	N	246960	500	31 억		42422	N	N	0	N	00	N
9	20230630	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	-70	5	-0.89	484240	62	0.81	7810	7830	7810	10240	5520	7880	7810.32	0.67	0	0	7980	7930	7870	7820	7760	7900	7790	32	2360	500	5200	10	1	6335303	495	-7.37	3.41	12	0.00	-1060.00	2288.00	12000	20221118	-34.92	6660	20230504	17.27	9370	-16.65	20230113	6660	17.27	20230504	12000	-34.92	20221118	6660	17.27	20230504	0.33	N	246960	500	31 억		42422	N	N	0	N	00	N
10	20230629	160926	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	-10	5	-0.13	59854210	7625	158.16	7890	7920	7810	10250	5530	7890	7849.73	0.67	0	-198	8150	8020	7890	7760	7630	8085	7825	32	2360	500	5200	10	1	6335303	499	-7.43	3.44	12	0.12	-1060.00	2288.00	12000	20221118	-34.33	6660	20230504	18.32	9370	-15.90	20230113	6660	18.32	20230504	12000	-34.33	20221118	6660	18.32	20230504	0.33	N	246960	500	31 억		42619	N	N	0	N	00	N
11	20230629	150927	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	-10	5	-0.13	58964520	7512	155.82	7890	7920	7810	10250	5530	7890	7849.38	0.67	0	-198	8150	8020	7890	7760	7630	8085	7825	32	2360	500	5200	10	1	6335303	499	-7.43	3.44	12	0.12	-1060.00	2288.00	12000	20221118	-34.33	6660	20230504	18.32	9370	-15.90	20230113	6660	18.32	20230504	12000	-34.33	20221118	6660	18.32	20230504	0.33	N	246960	500	31 억		42619	N	N	0	N	00	N
12	20230629	140924	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	-30	5	-0.38	57816900	7366	152.79	7890	7920	7810	10250	5530	7890	7849.16	0.67	0	-196	8150	8020	7890	7760	7630	8085	7825	32	2360	500	5200	10	1	6335303	498	-7.42	3.44	12	0.12	-1060.00	2288.00	12000	20221118	-34.50	6660	20230504	18.02	9370	-16.12	20230113	6660	18.02	20230504	12000	-34.50	20221118	6660	18.02	20230504	0.33	N	246960	500	31 억		42619	N	N	0	N	00	N
13	20230629	130924	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	-10	5	-0.13	48793440	6214	128.89	7890	7920	7810	10250	5530	7890	7852.18	0.67	0	-194	8150	8020	7890	7760	7630	8085	7825	32	2360	500	5200	10	1	6335303	499	-7.43	3.44	12	0.10	-1060.00	2288.00	12000	20221118	-34.33	6660	20230504	18.32	9370	-15.90	20230113	6660	18.32	20230504	12000	-34.33	20221118	6660	18.32	20230504	0.33	N	246960	500	31 억		42619	N	N	0	N	00	N
14	20230629	120927	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	-60	5	-0.76	48479470	6174	128.06	7890	7920	7810	10250	5530	7890	7852.20	0.67	0	-194	8150	8020	7890	7760	7630	8085	7825	32	2360	500	5200	10	1	6335303	496	-7.39	3.42	12	0.10	-1060.00	2288.00	12000	20221118	-34.75	6660	20230504	17.57	9370	-16.44	20230113	6660	17.57	20230504	12000	-34.75	20221118	6660	17.57	20230504	0.33	N	246960	500	31 억		42619	N	N	0	N	00	N
15	20230629	110928	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	-70	5	-0.89	30674300	3905	81.00	7890	7920	7810	10250	5530	7890	7855.13	0.67	0	-189	8150	8020	7890	7760	7630	8085	7825	32	2360	500	5200	10	1	6335303	495	-7.38	3.42	12	0.06	-1060.00	2288.00	12000	20221118	-34.83	6660	20230504	17.42	9370	-16.54	20230113	6660	17.42	20230504	12000	-34.83	20221118	6660	17.42	20230504	0.33	N	246960	500	31 억		42619	N	N	0	N	00	N
16	20230629	100930	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	0	3	0.00	24078750	3064	63.56	7890	7890	7820	10250	5530	7890	7858.60	0.67	0	-163	8150	8020	7890	7760	7630	8085	7825	32	2360	500	5200	10	1	6335303	500	-7.44	3.45	12	0.05	-1060.00	2288.00	12000	20221118	-34.25	6660	20230504	18.47	9370	-15.80	20230113	6660	18.47	20230504	12000	-34.25	20221118	6660	18.47	20230504	0.33	N	246960	500	31 억		42619	N	N	0	N	00	N
17	20230629	090839	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	-10	5	-0.13	15770	2	0.04	7890	7890	7880	10250	5530	7890	7885.00	0.67	0	0	8150	8020	7890	7760	7630	8085	7825	32	2360	500	5200	10	1	6335303	499	-7.43	3.44	12	0.00	-1060.00	2288.00	12000	20221118	-34.33	6660	20230504	18.32	9370	-15.90	20230113	6660	18.32	20230504	12000	-34.33	20221118	6660	18.32	20230504	0.33	N	246960	500	31 억		42619	N	N	0	N	00	N
18	20230628	160914	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	30	2	0.38	37894010	4821	15.89	7770	8020	7760	10210	5510	7860	7859.80	0.67	0	294	7960	7910	7810	7760	7660	7935	7785	32	2350	500	5180	10	1	6335303	500	-7.44	3.45	12	0.08	-1060.00	2288.00	12000	20221118	-34.25	6660	20230504	18.47	9370	-15.80	20230113	6660	18.47	20230504	12000	-34.25	20221118	6660	18.47	20230504	0.34	N	246960	500	31 억		42325	N	N	0	N	00	N
19	20230628	150922	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	40	2	0.51	36059160	4588	15.12	7770	8020	7760	10210	5510	7860	7859.45	0.67	0	288	7960	7910	7810	7760	7660	7935	7785	32	2350	500	5180	10	1	6335303	500	-7.45	3.45	12	0.07	-1060.00	2288.00	12000	20221118	-34.17	6660	20230504	18.62	9370	-15.69	20230113	6660	18.62	20230504	12000	-34.17	20221118	6660	18.62	20230504	0.34	N	246960	500	31 억		42325	N	N	0	N	00	N
20	20230628	140920	57	100.00	KOSDAQ		제약	N	N	N	N		N	7910	50	2	0.64	29342080	3734	12.31	7770	8020	7760	10210	5510	7860	7858.08	0.67	0	253	7960	7910	7810	7760	7660	7935	7785	32	2350	500	5180	10	1	6335303	501	-7.46	3.46	12	0.06	-1060.00	2288.00	12000	20221118	-34.08	6660	20230504	18.77	9370	-15.58	20230113	6660	18.77	20230504	12000	-34.08	20221118	6660	18.77	20230504	0.34	N	246960	500	31 억		42325	N	N	0	N	00	N
21	20230628	130920	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	70	2	0.89	28900900	3678	12.12	7770	8020	7760	10210	5510	7860	7857.78	0.67	0	221	7960	7910	7810	7760	7660	7935	7785	32	2350	500	5180	10	1	6335303	502	-7.48	3.47	12	0.06	-1060.00	2288.00	12000	20221118	-33.92	6660	20230504	19.07	9370	-15.37	20230113	6660	19.07	20230504	12000	-33.92	20221118	6660	19.07	20230504	0.34	N	246960	500	31 억		42325	N	N	0	N	00	N
22	20230628	120932	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	100	2	1.27	24496580	3120	10.28	7770	8020	7760	10210	5510	7860	7851.47	0.67	0	117	7960	7910	7810	7760	7660	7935	7785	32	2350	500	5180	10	1	6335303	504	-7.51	3.48	12	0.05	-1060.00	2288.00	12000	20221118	-33.67	6660	20230504	19.52	9370	-15.05	20230113	6660	19.52	20230504	12000	-33.67	20221118	6660	19.52	20230504	0.34	N	246960	500	31 억		42325	N	N	0	N	00	N
23	20230628	110927	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	100	2	1.27	24020600	3060	10.09	7770	8020	7760	10210	5510	7860	7849.87	0.67	0	75	7960	7910	7810	7760	7660	7935	7785	32	2350	500	5180	10	1	6335303	504	-7.51	3.48	12	0.05	-1060.00	2288.00	12000	20221118	-33.67	6660	20230504	19.52	9370	-15.05	20230113	6660	19.52	20230504	12000	-33.67	20221118	6660	19.52	20230504	0.34	N	246960	500	31 억		42325	N	N	0	N	00	N
24	20230628	100927	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	130	2	1.65	17868430	2288	7.54	7770	8020	7760	10210	5510	7860	7809.63	0.67	0	15	7960	7910	7810	7760	7660	7935	7785	32	2350	500	5180	10	1	6335303	506	-7.54	3.49	12	0.04	-1060.00	2288.00	12000	20221118	-33.42	6660	20230504	19.97	9370	-14.73	20230113	6660	19.97	20230504	12000	-33.42	20221118	6660	19.97	20230504	0.34	N	246960	500	31 억		42325	N	N	0	N	00	N
25	20230628	090923	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	-80	5	-1.02	13303700	1712	5.64	7770	7790	7760	10210	5510	7860	7770.85	0.67	0	143	7960	7910	7810	7760	7660	7935	7785	32	2350	500	5180	10	1	6335303	493	-7.34	3.40	12	0.03	-1060.00	2288.00	12000	20221118	-35.17	6660	20230504	16.82	9370	-16.97	20230113	6660	16.82	20230504	12000	-35.17	20221118	6660	16.82	20230504	0.34	N	246960	500	31 억		42325	N	N	0	N	00	N
26	20230627	160922	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	50	2	0.64	235022930	30341	1113.43	7810	7860	7710	10150	5470	7810	7746.05	0.63	0	2494	7876	7842	7806	7772	7736	7845	7775	32	2340	500	5150	10	1	6335303	498	-7.42	3.44	12	0.48	-1060.00	2288.00	12000	20221118	-34.50	6660	20230504	18.02	9370	-16.12	20230113	6660	18.02	20230504	12000	-34.50	20221118	6660	18.02	20230504	0.33	N	246960	500	31 억		39831	N	N	0	N	00	N
27	20230627	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	40	2	0.51	231328730	29871	1096.18	7810	7860	7710	10150	5470	7810	7744.26	0.63	0	2530	7876	7842	7806	7772	7736	7845	7775	32	2340	500	5150	10	1	6335303	497	-7.41	3.43	12	0.47	-1060.00	2288.00	12000	20221118	-34.58	6660	20230504	17.87	9370	-16.22	20230113	6660	17.87	20230504	12000	-34.58	20221118	6660	17.87	20230504	0.33	N	246960	500	31 억		39831	N	N	0	N	00	N
28	20230627	140939	57	100.00	KOSDAQ		제약	N	N	N	N		N	7730	-80	5	-1.02	193897850	25030	918.53	7810	7830	7710	10150	5470	7810	7746.62	0.63	0	2498	7876	7842	7806	7772	7736	7845	7775	32	2340	500	5150	10	1	6335303	490	-7.29	3.38	12	0.40	-1060.00	2288.00	12000	20221118	-35.58	6660	20230504	16.07	9370	-17.50	20230113	6660	16.07	20230504	12000	-35.58	20221118	6660	16.07	20230504	0.33	N	246960	500	31 억		39831	N	N	0	N	00	N
29	20230627	130936	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	-60	5	-0.77	161270430	20812	763.74	7810	7830	7710	10150	5470	7810	7748.92	0.63	0	2326	7876	7842	7806	7772	7736	7845	7775	32	2340	500	5150	10	1	6335303	491	-7.31	3.39	12	0.33	-1060.00	2288.00	12000	20221118	-35.42	6660	20230504	16.37	9370	-17.29	20230113	6660	16.37	20230504	12000	-35.42	20221118	6660	16.37	20230504	0.33	N	246960	500	31 억		39831	N	N	0	N	00	N
30	20230627	120937	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	-60	5	-0.77	118440830	15282	560.81	7810	7830	7710	10150	5470	7810	7750.35	0.63	0	1406	7876	7842	7806	7772	7736	7845	7775	32	2340	500	5150	10	1	6335303	491	-7.31	3.39	12	0.24	-1060.00	2288.00	12000	20221118	-35.42	6660	20230504	16.37	9370	-17.29	20230113	6660	16.37	20230504	12000	-35.42	20221118	6660	16.37	20230504	0.33	N	246960	500	31 억		39831	N	N	0	N	00	N
31	20230627	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	7760	-50	5	-0.64	75294900	9716	356.55	7810	7830	7710	10150	5470	7810	7749.58	0.63	0	1212	7876	7842	7806	7772	7736	7845	7775	32	2340	500	5150	10	1	6335303	492	-7.32	3.39	12	0.15	-1060.00	2288.00	12000	20221118	-35.33	6660	20230504	16.52	9370	-17.18	20230113	6660	16.52	20230504	12000	-35.33	20221118	6660	16.52	20230504	0.33	N	246960	500	31 억		39831	N	N	0	N	00	N
32	20230627	100917	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	-60	5	-0.77	43725670	5643	207.08	7810	7830	7710	10150	5470	7810	7748.66	0.63	0	377	7876	7842	7806	7772	7736	7845	7775	32	2340	500	5150	10	1	6335303	491	-7.31	3.39	12	0.09	-1060.00	2288.00	12000	20221118	-35.42	6660	20230504	16.37	9370	-17.29	20230113	6660	16.37	20230504	12000	-35.42	20221118	6660	16.37	20230504	0.33	N	246960	500	31 억		39831	N	N	0	N	00	N
33	20230627	090922	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	-30	5	-0.38	2056340	264	9.69	7810	7810	7770	10150	5470	7810	7789.17	0.63	0	-19	7876	7842	7806	7772	7736	7845	7775	32	2340	500	5150	10	1	6335303	493	-7.34	3.40	12	0.00	-1060.00	2288.00	12000	20221118	-35.17	6660	20230504	16.82	9370	-16.97	20230113	6660	16.82	20230504	12000	-35.17	20221118	6660	16.82	20230504	0.33	N	246960	500	31 억		39831	N	N	0	N	00	N
34	20230626	160921	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	0	3	0.00	20420460	2625	31.88	7810	7840	7770	10150	5470	7810	7779.22	0.63	0	123	8063	7936	7863	7736	7663	7900	7700	32	2340	500	5150	10	1	6334796	495	-7.37	3.41	12	0.04	-1060.00	2288.00	12000	20221118	-34.92	6660	20230504	17.27	9370	-16.65	20230113	6660	17.27	20230504	12000	-34.92	20221118	6660	17.27	20230504	0.33	N	246960	500	31 억		39702	N	N	0	N	00	N
35	20230626	150927	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	-20	5	-0.26	20146680	2590	31.45	7810	7840	7770	10150	5470	7810	7778.64	0.63	0	124	8063	7936	7863	7736	7663	7900	7700	32	2340	500	5150	10	1	6334796	493	-7.35	3.40	12	0.04	-1060.00	2288.00	12000	20221118	-35.08	6660	20230504	16.97	9370	-16.86	20230113	6660	16.97	20230504	12000	-35.08	20221118	6660	16.97	20230504	0.33	N	246960	500	31 억		39702	N	N	0	N	00	N
36	20230626	140925	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	-20	5	-0.26	18912780	2432	29.53	7810	7840	7770	10150	5470	7810	7776.64	0.63	0	125	8063	7936	7863	7736	7663	7900	7700	32	2340	500	5150	10	1	6334796	493	-7.35	3.40	12	0.04	-1060.00	2288.00	12000	20221118	-35.08	6660	20230504	16.97	9370	-16.86	20230113	6660	16.97	20230504	12000	-35.08	20221118	6660	16.97	20230504	0.33	N	246960	500	31 억		39702	N	N	0	N	00	N
37	20230626	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	30	2	0.38	17354580	2232	27.10	7810	7840	7770	10150	5470	7810	7775.35	0.63	0	125	8063	7936	7863	7736	7663	7900	7700	32	2340	500	5150	10	1	6334796	497	-7.40	3.43	12	0.04	-1060.00	2288.00	12000	20221118	-34.67	6660	20230504	17.72	9370	-16.33	20230113	6660	17.72	20230504	12000	-34.67	20221118	6660	17.72	20230504	0.33	N	246960	500	31 억		39702	N	N	0	N	00	N
38	20230626	120921	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	-40	5	-0.51	16263090	2092	25.40	7810	7810	7770	10150	5470	7810	7773.94	0.63	0	39	8063	7936	7863	7736	7663	7900	7700	32	2340	500	5150	10	1	6334796	492	-7.33	3.40	12	0.03	-1060.00	2288.00	12000	20221118	-35.25	6660	20230504	16.67	9370	-17.08	20230113	6660	16.67	20230504	12000	-35.25	20221118	6660	16.67	20230504	0.33	N	246960	500	31 억		39702	N	N	0	N	00	N
39	20230626	110920	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	0	3	0.00	16193160	2083	25.29	7810	7810	7770	10150	5470	7810	7773.96	0.63	0	39	8063	7936	7863	7736	7663	7900	7700	32	2340	500	5150	10	1	6334796	495	-7.37	3.41	12	0.03	-1060.00	2288.00	12000	20221118	-34.92	6660	20230504	17.27	9370	-16.65	20230113	6660	17.27	20230504	12000	-34.92	20221118	6660	17.27	20230504	0.33	N	246960	500	31 억		39702	N	N	0	N	00	N
40	20230626	100920	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	-40	5	-0.51	11957270	1538	18.68	7810	7810	7770	10150	5470	7810	7774.56	0.63	0	39	8063	7936	7863	7736	7663	7900	7700	32	2340	500	5150	10	1	6334796	492	-7.33	3.40	12	0.02	-1060.00	2288.00	12000	20221118	-35.25	6660	20230504	16.67	9370	-17.08	20230113	6660	16.67	20230504	12000	-35.25	20221118	6660	16.67	20230504	0.33	N	246960	500	31 억		39702	N	N	0	N	00	N
41	20230626	090923	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	-40	5	-0.51	1466280	188	2.28	7810	7810	7770	10150	5470	7810	7799.36	0.63	0	-6	8063	7936	7863	7736	7663	7900	7700	32	2340	500	5150	10	1	6334796	492	-7.33	3.40	12	0.00	-1060.00	2288.00	12000	20221118	-35.25	6660	20230504	16.67	9370	-17.08	20230113	6660	16.67	20230504	12000	-35.25	20221118	6660	16.67	20230504	0.33	N	246960	500	31 억		39702	N	N	0	N	00	N
42	20230623	182030	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	-110	5	-1.39	64337860	8235	48.52	7890	7990	7790	10290	5550	7920	7812.73	0.62	0	228	8500	8210	7910	7620	7320	8355	7765	32	2370	500	5220	10	1	6334796	495	-7.37	3.41	12	0.13	-1060.00	2288.00	12000	20221118	-34.92	6660	20230504	17.27	9370	-16.65	20230113	6660	17.27	20230504	12000	-34.92	20221118	6660	17.27	20230504	0.31	N	246960	500	31 억		39428	N	N	0	N	00	N
43	20230623	140738	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	-120	5	-1.52	54561210	6983	41.14	7890	7990	7790	10290	5550	7920	7813.43	0.62	0	215	8500	8210	7910	7620	7320	8355	7765	32	2370	500	5220	10	1	6334796	494	-7.36	3.41	12	0.11	-1060.00	2288.00	12000	20221118	-35.00	6660	20230504	17.12	9370	-16.76	20230113	6660	17.12	20230504	12000	-35.00	20221118	6660	17.12	20230504	0.31	N	246960	500	31 억		39428	N	N	0	N	00	N
44	20230622	160557	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	40	2	0.51	135643740	16972	106.07	7840	8200	7610	10240	5520	7880	7992.21	0.68	0	-3700	8206	8042	7926	7762	7646	8020	7740	32	2360	500	5200	10	1	6334796	502	-7.47	3.46	12	0.27	-1060.00	2288.00	12000	20221118	-34.00	6660	20230504	18.92	9370	-15.47	20230113	6660	18.92	20230504	12000	-34.00	20221118	6660	18.92	20230504	0.31	N	246960	500	31 억		43174	N	N	0	N	00	N
45	20230622	150916	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	20	2	0.25	127352890	15924	99.53	7840	8200	7610	10240	5520	7880	7997.54	0.68	0	-3780	8206	8042	7926	7762	7646	8020	7740	32	2360	500	5200	10	1	6334796	500	-7.45	3.45	12	0.25	-1060.00	2288.00	12000	20221118	-34.17	6660	20230504	18.62	9370	-15.69	20230113	6660	18.62	20230504	12000	-34.17	20221118	6660	18.62	20230504	0.31	N	246960	500	31 억		43174	N	N	0	N	00	N
46	20230622	140119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7910	30	2	0.38	94166800	11728	73.30	7840	8200	7610	10240	5520	7880	8029.23	0.68	0	-3589	8206	8042	7926	7762	7646	8020	7740	32	2360	500	5200	10	1	6334796	501	-7.46	3.46	12	0.19	-1060.00	2288.00	12000	20221118	-34.08	6660	20230504	18.77	9370	-15.58	20230113	6660	18.77	20230504	12000	-34.08	20221118	6660	18.77	20230504	0.31	N	246960	500	31 억		43174	N	N	0	N	00	N
47	20230622	131008	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	50	2	0.63	93195330	11605	72.53	7840	8200	7610	10240	5520	7880	8030.62	0.68	0	-3702	8206	8042	7926	7762	7646	8020	7740	32	2360	500	5200	10	1	6334796	502	-7.48	3.47	12	0.18	-1060.00	2288.00	12000	20221118	-33.92	6660	20230504	19.07	9370	-15.37	20230113	6660	19.07	20230504	12000	-33.92	20221118	6660	19.07	20230504	0.31	N	246960	500	31 억		43174	N	N	0	N	00	N
48	20230622	120952	57	100.00	KOSDAQ		제약	N	N	N	N		N	7910	30	2	0.38	75508340	9380	58.62	7840	8200	7610	10240	5520	7880	8049.93	0.68	0	-3544	8206	8042	7926	7762	7646	8020	7740	32	2360	500	5200	10	1	6334796	501	-7.46	3.46	12	0.15	-1060.00	2288.00	12000	20221118	-34.08	6660	20230504	18.77	9370	-15.58	20230113	6660	18.77	20230504	12000	-34.08	20221118	6660	18.77	20230504	0.31	N	246960	500	31 억		43174	N	N	0	N	00	N
49	20230622	110651	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	0	3	0.00	75492580	9378	58.61	7840	8200	7610	10240	5520	7880	8049.97	0.68	0	-3543	8206	8042	7926	7762	7646	8020	7740	32	2360	500	5200	10	1	6334796	499	-7.43	3.44	12	0.15	-1060.00	2288.00	12000	20221118	-34.33	6660	20230504	18.32	9370	-15.90	20230113	6660	18.32	20230504	12000	-34.33	20221118	6660	18.32	20230504	0.31	N	246960	500	31 억		43174	N	N	0	N	00	N
50	20230622	100128	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	170	2	2.16	71184120	8834	55.21	7840	8200	7610	10240	5520	7880	8057.97	0.68	0	-3788	8206	8042	7926	7762	7646	8020	7740	32	2360	500	5200	10	1	6334796	510	-7.59	3.52	12	0.14	-1060.00	2288.00	12000	20221118	-32.92	6660	20230504	20.87	9370	-14.09	20230113	6660	20.87	20230504	12000	-32.92	20221118	6660	20.87	20230504	0.31	N	246960	500	31 억		43174	N	N	0	N	00	N
51	20230622	090819	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	-160	5	-2.03	8286130	1069	6.68	7840	7840	7610	10240	5520	7880	7751.29	0.68	0	-109	8206	8042	7926	7762	7646	8020	7740	32	2360	500	5200	10	1	6334796	489	-7.28	3.37	12	0.02	-1060.00	2288.00	12000	20221118	-35.67	6660	20230504	15.92	9370	-17.61	20230113	6660	15.92	20230504	12000	-35.67	20221118	6660	15.92	20230504	0.31	N	246960	500	31 억		43174	N	N	0	N	00	N
52	20230621	160259	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	10	2	0.13	125884060	16000	437.16	7880	8090	7810	10230	5510	7870	7867.75	0.72	0	-2565	8023	7946	7873	7796	7723	7910	7760	32	2360	500	5190	10	1	6334796	499	-7.43	3.44	12	0.25	-1060.00	2288.00	12000	20221118	-34.33	6660	20230504	18.32	9370	-15.90	20230113	6660	18.32	20230504	12000	-34.33	20221118	6660	18.32	20230504	0.31	N	246960	500	31 억		45733	N	N	0	N	00	N
53	20230621	150412	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	0	3	0.00	125600920	15964	436.17	7880	8090	7810	10230	5510	7870	7867.76	0.72	0	-2585	8023	7946	7873	7796	7723	7910	7760	32	2360	500	5190	10	1	6334796	499	-7.42	3.44	12	0.25	-1060.00	2288.00	12000	20221118	-34.42	6660	20230504	18.17	9370	-16.01	20230113	6660	18.17	20230504	12000	-34.42	20221118	6660	18.17	20230504	0.31	N	246960	500	31 억		45733	N	N	0	N	00	N
54	20230621	140628	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	-40	5	-0.51	111696590	14195	387.84	7880	8090	7810	10230	5510	7870	7868.73	0.72	0	-2371	8023	7946	7873	7796	7723	7910	7760	32	2360	500	5190	10	1	6334796	496	-7.39	3.42	12	0.22	-1060.00	2288.00	12000	20221118	-34.75	6660	20230504	17.57	9370	-16.44	20230113	6660	17.57	20230504	12000	-34.75	20221118	6660	17.57	20230504	0.31	N	246960	500	31 억		45733	N	N	0	N	00	N
55	20230621	130949	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	-50	5	-0.64	105036270	13345	364.62	7880	8090	7810	10230	5510	7870	7870.83	0.72	0	-2285	8023	7946	7873	7796	7723	7910	7760	32	2360	500	5190	10	1	6334796	495	-7.38	3.42	12	0.21	-1060.00	2288.00	12000	20221118	-34.83	6660	20230504	17.42	9370	-16.54	20230113	6660	17.42	20230504	12000	-34.83	20221118	6660	17.42	20230504	0.31	N	246960	500	31 억		45733	N	N	0	N	00	N
56	20230621	120802	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	-10	5	-0.13	82133440	10421	284.73	7880	8090	7810	10230	5510	7870	7881.53	0.72	0	-1976	8023	7946	7873	7796	7723	7910	7760	32	2360	500	5190	10	1	6334796	498	-7.42	3.44	12	0.16	-1060.00	2288.00	12000	20221118	-34.50	6660	20230504	18.02	9370	-16.12	20230113	6660	18.02	20230504	12000	-34.50	20221118	6660	18.02	20230504	0.31	N	246960	500	31 억		45733	N	N	0	N	00	N
57	20230621	110242	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	0	3	0.00	69693110	8838	241.48	7880	8090	7820	10230	5510	7870	7885.62	0.72	0	-1775	8023	7946	7873	7796	7723	7910	7760	32	2360	500	5190	10	1	6334796	499	-7.42	3.44	12	0.14	-1060.00	2288.00	12000	20221118	-34.42	6660	20230504	18.17	9370	-16.01	20230113	6660	18.17	20230504	12000	-34.42	20221118	6660	18.17	20230504	0.31	N	246960	500	31 억		45733	N	N	0	N	00	N
58	20230621	100616	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	20	2	0.25	32812590	4137	113.03	7880	8090	7850	10230	5510	7870	7931.49	0.72	0	-1321	8023	7946	7873	7796	7723	7910	7760	32	2360	500	5190	10	1	6334796	500	-7.44	3.45	12	0.07	-1060.00	2288.00	12000	20221118	-34.25	6660	20230504	18.47	9370	-15.80	20230113	6660	18.47	20230504	12000	-34.25	20221118	6660	18.47	20230504	0.31	N	246960	500	31 억		45733	N	N	0	N	00	N
59	20230621	090803	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	20	2	0.25	16554400	2092	57.16	7880	8090	7860	10230	5510	7870	7913.19	0.72	0	-643	8023	7946	7873	7796	7723	7910	7760	32	2360	500	5190	10	1	6334796	500	-7.44	3.45	12	0.03	-1060.00	2288.00	12000	20221118	-34.25	6660	20230504	18.47	9370	-15.80	20230113	6660	18.47	20230504	12000	-34.25	20221118	6660	18.47	20230504	0.31	N	246960	500	31 억		45733	N	N	0	N	00	N
60	20230620	160721	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	-80	5	-1.01	28876330	3660	112.44	7950	7950	7800	10330	5570	7950	7889.71	0.74	0	-1008	8043	7996	7973	7926	7903	7985	7915	32	2380	500	5240	10	1	6334796	499	-7.42	3.44	12	0.06	-1060.00	2288.00	12000	20221118	-34.42	6660	20230504	18.17	9370	-16.01	20230113	6660	18.17	20230504	12000	-34.42	20221118	6660	18.17	20230504	0.31	N	246960	500	31 억		46735	N	N	0	N	00	N
61	20230620	150301	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	-90	5	-1.13	17182070	2178	66.91	7950	7950	7800	10330	5570	7950	7888.92	0.74	0	-581	8043	7996	7973	7926	7903	7985	7915	32	2380	500	5240	10	1	6334796	498	-7.42	3.44	12	0.03	-1060.00	2288.00	12000	20221118	-34.50	6660	20230504	18.02	9370	-16.12	20230113	6660	18.02	20230504	12000	-34.50	20221118	6660	18.02	20230504	0.31	N	246960	500	31 억		46735	N	N	0	N	00	N
62	20230620	140609	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	-70	5	-0.88	14666760	1859	57.11	7950	7950	7800	10330	5570	7950	7889.60	0.74	0	-564	8043	7996	7973	7926	7903	7985	7915	32	2380	500	5240	10	1	6334796	499	-7.43	3.44	12	0.03	-1060.00	2288.00	12000	20221118	-34.33	6660	20230504	18.32	9370	-15.90	20230113	6660	18.32	20230504	12000	-34.33	20221118	6660	18.32	20230504	0.31	N	246960	500	31 억		46735	N	N	0	N	00	N
63	20230620	130559	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	-100	5	-1.26	12922520	1638	50.32	7950	7950	7800	10330	5570	7950	7889.21	0.74	0	-444	8043	7996	7973	7926	7903	7985	7915	32	2380	500	5240	10	1	6334796	497	-7.41	3.43	12	0.03	-1060.00	2288.00	12000	20221118	-34.58	6660	20230504	17.87	9370	-16.22	20230113	6660	17.87	20230504	12000	-34.58	20221118	6660	17.87	20230504	0.31	N	246960	500	31 억		46735	N	N	0	N	00	N
64	20230620	120603	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	-80	5	-1.01	12772900	1619	49.74	7950	7950	7800	10330	5570	7950	7889.38	0.74	0	-444	8043	7996	7973	7926	7903	7985	7915	32	2380	500	5240	10	1	6334796	499	-7.42	3.44	12	0.03	-1060.00	2288.00	12000	20221118	-34.42	6660	20230504	18.17	9370	-16.01	20230113	6660	18.17	20230504	12000	-34.42	20221118	6660	18.17	20230504	0.31	N	246960	500	31 억		46735	N	N	0	N	00	N
65	20230620	110221	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	-130	5	-1.64	12149390	1540	47.31	7950	7950	7800	10330	5570	7950	7889.21	0.74	0	-426	8043	7996	7973	7926	7903	7985	7915	32	2380	500	5240	10	1	6334796	495	-7.38	3.42	12	0.02	-1060.00	2288.00	12000	20221118	-34.83	6660	20230504	17.42	9370	-16.54	20230113	6660	17.42	20230504	12000	-34.83	20221118	6660	17.42	20230504	0.31	N	246960	500	31 억		46735	N	N	0	N	00	N
66	20230620	100718	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	-30	5	-0.38	7231300	918	28.20	7950	7950	7800	10330	5570	7950	7877.23	0.74	0	-273	8043	7996	7973	7926	7903	7985	7915	32	2380	500	5240	10	1	6334796	502	-7.47	3.46	12	0.01	-1060.00	2288.00	12000	20221118	-34.00	6660	20230504	18.92	9370	-15.47	20230113	6660	18.92	20230504	12000	-34.00	20221118	6660	18.92	20230504	0.31	N	246960	500	31 억		46735	N	N	0	N	00	N
67	20230620	090628	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	-10	5	-0.13	1303710	164	5.04	7950	7950	7940	10330	5570	7950	7949.45	0.74	0	-15	8043	7996	7973	7926	7903	7985	7915	32	2380	500	5240	10	1	6334796	503	-7.49	3.47	12	0.00	-1060.00	2288.00	12000	20221118	-33.83	6660	20230504	19.22	9370	-15.26	20230113	6660	19.22	20230504	12000	-33.83	20221118	6660	19.22	20230504	0.31	N	246960	500	31 억		46735	N	N	0	N	00	N
68	20230619	160316	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	-100	5	-1.24	25971340	3255	129.37	8020	8020	7950	10460	5640	8050	7978.91	0.74	0	-281	8123	8086	8053	8016	7983	8070	8000	32	2410	500	5310	10	1	6334796	504	-7.50	3.47	12	0.05	-1060.00	2288.00	12000	20221118	-33.75	6660	20230504	19.37	9370	-15.15	20230113	6660	19.37	20230504	12000	-33.75	20221118	6660	19.37	20230504	0.31	N	246960	500	31 억		47010	N	N	0	N	00	N
69	20230619	150200	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	-100	5	-1.24	24239140	3038	120.75	8020	8020	7950	10460	5640	8050	7978.65	0.74	0	-255	8123	8086	8053	8016	7983	8070	8000	32	2410	500	5310	10	1	6334796	504	-7.50	3.47	12	0.05	-1060.00	2288.00	12000	20221118	-33.75	6660	20230504	19.37	9370	-15.15	20230113	6660	19.37	20230504	12000	-33.75	20221118	6660	19.37	20230504	0.31	N	246960	500	31 억		47010	N	N	0	N	00	N
70	20230619	140103	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	-100	5	-1.24	23291940	2919	116.02	8020	8020	7950	10460	5640	8050	7979.42	0.74	0	-246	8123	8086	8053	8016	7983	8070	8000	32	2410	500	5310	10	1	6334796	504	-7.50	3.47	12	0.05	-1060.00	2288.00	12000	20221118	-33.75	6660	20230504	19.37	9370	-15.15	20230113	6660	19.37	20230504	12000	-33.75	20221118	6660	19.37	20230504	0.31	N	246960	500	31 억		47010	N	N	0	N	00	N
71	20230619	130901	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	-90	5	-1.12	17567190	2199	87.40	8020	8020	7950	10460	5640	8050	7988.72	0.74	0	-180	8123	8086	8053	8016	7983	8070	8000	32	2410	500	5310	10	1	6334796	504	-7.51	3.48	12	0.03	-1060.00	2288.00	12000	20221118	-33.67	6660	20230504	19.52	9370	-15.05	20230113	6660	19.52	20230504	12000	-33.67	20221118	6660	19.52	20230504	0.31	N	246960	500	31 억		47010	N	N	0	N	00	N
72	20230619	120411	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	-70	5	-0.87	17383900	2176	86.49	8020	8020	7950	10460	5640	8050	7988.92	0.74	0	-180	8123	8086	8053	8016	7983	8070	8000	32	2410	500	5310	10	1	6334796	506	-7.53	3.49	12	0.03	-1060.00	2288.00	12000	20221118	-33.50	6660	20230504	19.82	9370	-14.83	20230113	6660	19.82	20230504	12000	-33.50	20221118	6660	19.82	20230504	0.31	N	246960	500	31 억		47010	N	N	0	N	00	N
73	20230619	110840	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	-100	5	-1.24	17152700	2147	85.33	8020	8020	7950	10460	5640	8050	7989.15	0.74	0	-160	8123	8086	8053	8016	7983	8070	8000	32	2410	500	5310	10	1	6334796	504	-7.50	3.47	12	0.03	-1060.00	2288.00	12000	20221118	-33.75	6660	20230504	19.37	9370	-15.15	20230113	6660	19.37	20230504	12000	-33.75	20221118	6660	19.37	20230504	0.31	N	246960	500	31 억		47010	N	N	0	N	00	N
74	20230619	100952	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	-60	5	-0.75	10578480	1325	52.66	8020	8020	7970	10460	5640	8050	7983.76	0.74	0	-84	8123	8086	8053	8016	7983	8070	8000	32	2410	500	5310	10	1	6334796	506	-7.54	3.49	12	0.02	-1060.00	2288.00	12000	20221118	-33.42	6660	20230504	19.97	9370	-14.73	20230113	6660	19.97	20230504	12000	-33.42	20221118	6660	19.97	20230504	0.31	N	246960	500	31 억		47010	N	N	0	N	00	N
75	20230619	090207	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	-30	5	-0.37	922300	115	4.57	8020	8020	8020	10460	5640	8050	8020.00	0.74	0	0	8123	8086	8053	8016	7983	8070	8000	32	2410	500	5310	10	1	6334796	508	-7.57	3.51	12	0.00	-1060.00	2288.00	12000	20221118	-33.17	6660	20230504	20.42	9370	-14.41	20230113	6660	20.42	20230504	12000	-33.17	20221118	6660	20.42	20230504	0.31	N	246960	500	31 억		47010	N	N	0	N	00	N
76	20230616	160211	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	-70	5	-0.86	20210850	2516	10.92	8080	8090	8020	10550	5690	8120	8032.93	0.75	0	-248	8386	8252	8086	7952	7786	8320	8020	32	2430	500	5350	10	1	6334796	510	-7.59	3.52	12	0.04	-1060.00	2288.00	12000	20221118	-32.92	6660	20230504	20.87	9370	-14.09	20230113	6660	20.87	20230504	12000	-32.92	20221118	6660	20.87	20230504	0.33	N	246960	500	31 억		47212	N	N	0	N	00	N
77	20230616	150842	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	-90	5	-1.11	18872010	2350	10.20	8080	8090	8020	10550	5690	8120	8030.64	0.75	0	-202	8386	8252	8086	7952	7786	8320	8020	32	2430	500	5350	10	1	6334796	509	-7.58	3.51	12	0.04	-1060.00	2288.00	12000	20221118	-33.08	6660	20230504	20.57	9370	-14.30	20230113	6660	20.57	20230504	12000	-33.08	20221118	6660	20.57	20230504	0.33	N	246960	500	31 억		47212	N	N	0	N	00	N
78	20230616	140435	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	-100	5	-1.23	14950290	1862	8.08	8080	8090	8020	10550	5690	8120	8029.16	0.75	0	64	8386	8252	8086	7952	7786	8320	8020	32	2430	500	5350	10	1	6334796	508	-7.57	3.51	12	0.03	-1060.00	2288.00	12000	20221118	-33.17	6660	20230504	20.42	9370	-14.41	20230113	6660	20.42	20230504	12000	-33.17	20221118	6660	20.42	20230504	0.33	N	246960	500	31 억		47212	N	N	0	N	00	N
79	20230616	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	-90	5	-1.11	11403340	1420	6.17	8080	8090	8020	10550	5690	8120	8030.52	0.75	0	255	8386	8252	8086	7952	7786	8320	8020	32	2430	500	5350	10	1	6334796	509	-7.58	3.51	12	0.02	-1060.00	2288.00	12000	20221118	-33.08	6660	20230504	20.57	9370	-14.30	20230113	6660	20.57	20230504	12000	-33.08	20221118	6660	20.57	20230504	0.33	N	246960	500	31 억		47212	N	N	0	N	00	N
80	20230616	120856	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	-70	5	-0.86	10399810	1295	5.62	8080	8090	8020	10550	5690	8120	8030.74	0.75	0	275	8386	8252	8086	7952	7786	8320	8020	32	2430	500	5350	10	1	6334796	510	-7.59	3.52	12	0.02	-1060.00	2288.00	12000	20221118	-32.92	6660	20230504	20.87	9370	-14.09	20230113	6660	20.87	20230504	12000	-32.92	20221118	6660	20.87	20230504	0.33	N	246960	500	31 억		47212	N	N	0	N	00	N
81	20230616	110511	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	-100	5	-1.23	7576620	943	4.09	8080	8090	8020	10550	5690	8120	8034.59	0.75	0	277	8386	8252	8086	7952	7786	8320	8020	32	2430	500	5350	10	1	6334796	508	-7.57	3.51	12	0.01	-1060.00	2288.00	12000	20221118	-33.17	6660	20230504	20.42	9370	-14.41	20230113	6660	20.42	20230504	12000	-33.17	20221118	6660	20.42	20230504	0.33	N	246960	500	31 억		47212	N	N	0	N	00	N
82	20230616	100453	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	-30	5	-0.37	4806550	598	2.60	8080	8090	8020	10550	5690	8120	8037.71	0.75	0	278	8386	8252	8086	7952	7786	8320	8020	32	2430	500	5350	10	1	6334796	512	-7.63	3.54	12	0.01	-1060.00	2288.00	12000	20221118	-32.58	6660	20230504	21.47	9370	-13.66	20230113	6660	21.47	20230504	12000	-32.58	20221118	6660	21.47	20230504	0.33	N	246960	500	31 억		47212	N	N	0	N	00	N
83	20230616	090227	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	-40	5	-0.49	339360	42	0.18	8080	8080	8080	10550	5690	8120	8080.00	0.75	0	-41	8386	8252	8086	7952	7786	8320	8020	32	2430	500	5350	10	1	6334796	512	-7.62	3.53	12	0.00	-1060.00	2288.00	12000	20221118	-32.67	6660	20230504	21.32	9370	-13.77	20230113	6660	21.32	20230504	12000	-32.67	20221118	6660	21.32	20230504	0.33	N	246960	500	31 억		47212	N	N	0	N	00	N
84	20230615	151034	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	40	2	0.50	183674900	22853	41.22	8070	8220	7920	10490	5650	8070	8037.23	0.74	0	219	8496	8282	8136	7922	7776	8390	8030	32	2420	500	5320	10	1	6316327	512	-7.65	3.54	12	0.36	-1060.00	2288.00	12000	20221118	-32.42	6660	20230504	21.77	9370	-13.45	20230113	6660	21.77	20230504	12000	-32.42	20221118	6660	21.77	20230504	0.33	N	246960	500	31 억		46944	N	N	0	N	00	N
85	20230615	140812	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	50	2	0.62	155848720	19434	35.05	8070	8220	7920	10490	5650	8070	8019.38	0.74	0	238	8496	8282	8136	7922	7776	8390	8030	32	2420	500	5320	10	1	6316327	513	-7.66	3.55	12	0.31	-1060.00	2288.00	12000	20221118	-32.33	6660	20230504	21.92	9370	-13.34	20230113	6660	21.92	20230504	12000	-32.33	20221118	6660	21.92	20230504	0.33	N	246960	500	31 억		46944	N	N	0	N	00	N
86	20230615	130813	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	60	2	0.74	143398760	17912	32.31	8070	8210	7920	10490	5650	8070	8005.74	0.74	0	170	8496	8282	8136	7922	7776	8390	8030	32	2420	500	5320	10	1	6316327	514	-7.67	3.55	12	0.28	-1060.00	2288.00	12000	20221118	-32.25	6660	20230504	22.07	9370	-13.23	20230113	6660	22.07	20230504	12000	-32.25	20221118	6660	22.07	20230504	0.33	N	246960	500	31 억		46944	N	N	0	N	00	N
87	20230615	120144	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	-40	5	-0.50	124446700	15585	28.11	8070	8110	7920	10490	5650	8070	7985.03	0.74	0	148	8496	8282	8136	7922	7776	8390	8030	32	2420	500	5320	10	1	6316327	507	-7.58	3.51	12	0.25	-1060.00	2288.00	12000	20221118	-33.08	6660	20230504	20.57	9370	-14.30	20230113	6660	20.57	20230504	12000	-33.08	20221118	6660	20.57	20230504	0.33	N	246960	500	31 억		46944	N	N	0	N	00	N
88	20230615	110922	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	-130	5	-1.61	119313070	14942	26.95	8070	8110	7930	10490	5650	8070	7985.08	0.74	0	174	8496	8282	8136	7922	7776	8390	8030	32	2420	500	5320	10	1	6316327	502	-7.49	3.47	12	0.24	-1060.00	2288.00	12000	20221118	-33.83	6660	20230504	19.22	9370	-15.26	20230113	6660	19.22	20230504	12000	-33.83	20221118	6660	19.22	20230504	0.33	N	246960	500	31 억		46944	N	N	0	N	00	N
89	20230611	184629	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	150	2	1.96	142935600	18325	148.98	7620	7930	7570	9940	5360	7650	7798.31	0.53	-1459	-1460	7836	7742	7626	7532	7416	7685	7475	32	2290	500	5040	10	1	6316327	493	-7.36	3.41	12	0.29	-1060.00	2288.00	12000	20221118	-35.00	6660	20230504	17.12	9370	-16.76	20230113	6660	17.12	20230504	12000	-35.00	20221118	6660	17.12	20230504	0.33	N	246960	500	31 억		33639	N	N	0	N	00	N