KissMeData/260660/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	160943	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	50	2	0.84	49173780	8274	48.30	5930	6000	5890	7730	4170	5950	5943.17	1.68	0	-3747	6130	6040	5970	5880	5810	6005	5845	77	1780	500	4400	10	1	15327021	920	11.45	1.00	12	0.05	524.00	5978.00	7800	20230208	-23.08	4965	20220928	20.85	7800	-23.08	20230208	5860	2.39	20230623	7800	-23.08	20230208	4965	20.85	20220928	1.41	N	260660	500	76 억		257159	N	N	0	N	00	N
3	20230630	150944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	0	3	0.00	44360570	7471	43.61	5930	5990	5890	7730	4170	5950	5937.70	1.68	0	-3750	6130	6040	5970	5880	5810	6005	5845	77	1780	500	4400	10	1	15327021	912	11.35	1.00	12	0.05	524.00	5978.00	7800	20230208	-23.72	4965	20220928	19.84	7800	-23.72	20230208	5860	1.54	20230623	7800	-23.72	20230208	4965	19.84	20220928	1.41	N	260660	500	76 억		257159	N	N	0	N	00	N
4	20230630	140943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	20	2	0.34	41501940	6991	40.81	5930	5990	5890	7730	4170	5950	5936.48	1.68	0	-3435	6130	6040	5970	5880	5810	6005	5845	77	1780	500	4400	10	1	15327021	915	11.39	1.00	12	0.05	524.00	5978.00	7800	20230208	-23.46	4965	20220928	20.24	7800	-23.46	20230208	5860	1.88	20230623	7800	-23.46	20230208	4965	20.24	20220928	1.41	N	260660	500	76 억		257159	N	N	0	N	00	N
5	20230630	130942	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	0	3	0.00	40446280	6814	39.77	5930	5990	5890	7730	4170	5950	5935.76	1.68	0	-3413	6130	6040	5970	5880	5810	6005	5845	77	1780	500	4400	10	1	15327021	912	11.35	1.00	12	0.04	524.00	5978.00	7800	20230208	-23.72	4965	20220928	19.84	7800	-23.72	20230208	5860	1.54	20230623	7800	-23.72	20230208	4965	19.84	20220928	1.41	N	260660	500	76 억		257159	N	N	0	N	00	N
6	20230630	120939	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	30	2	0.50	39634600	6678	38.98	5930	5990	5890	7730	4170	5950	5935.10	1.68	0	-3401	6130	6040	5970	5880	5810	6005	5845	77	1780	500	4400	10	1	15327021	917	11.41	1.00	12	0.04	524.00	5978.00	7800	20230208	-23.33	4965	20220928	20.44	7800	-23.33	20230208	5860	2.05	20230623	7800	-23.33	20230208	4965	20.44	20220928	1.41	N	260660	500	76 억		257159	N	N	0	N	00	N
7	20230630	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	30	2	0.50	39006730	6573	38.37	5930	5990	5890	7730	4170	5950	5934.39	1.68	0	-3353	6130	6040	5970	5880	5810	6005	5845	77	1780	500	4400	10	1	15327021	917	11.41	1.00	12	0.04	524.00	5978.00	7800	20230208	-23.33	4965	20220928	20.44	7800	-23.33	20230208	5860	2.05	20230623	7800	-23.33	20230208	4965	20.44	20220928	1.41	N	260660	500	76 억		257159	N	N	0	N	00	N
8	20230630	100943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	20	2	0.34	36584110	6167	36.00	5930	5990	5890	7730	4170	5950	5932.24	1.68	0	-3295	6130	6040	5970	5880	5810	6005	5845	77	1780	500	4400	10	1	15327021	915	11.39	1.00	12	0.04	524.00	5978.00	7800	20230208	-23.46	4965	20220928	20.24	7800	-23.46	20230208	5860	1.88	20230623	7800	-23.46	20230208	4965	20.24	20220928	1.41	N	260660	500	76 억		257159	N	N	0	N	00	N
9	20230630	090943	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	-20	5	-0.34	1595170	269	1.57	5930	5930	5930	7730	4170	5950	5930.00	1.68	0	-1	6130	6040	5970	5880	5810	6005	5845	77	1780	500	4400	10	1	15327021	909	11.32	0.99	12	0.00	524.00	5978.00	7800	20230208	-23.97	4965	20220928	19.44	7800	-23.97	20230208	5860	1.19	20230623	7800	-23.97	20230208	4965	19.44	20220928	1.41	N	260660	500	76 억		257159	N	N	0	N	00	N
10	20230629	160937	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-80	5	-1.33	102186970	17132	225.15	6060	6060	5900	7830	4230	6030	5964.68	1.73	0	-7737	6110	6070	6010	5970	5910	6090	5990	77	1800	500	4460	10	1	15327021	912	11.35	1.00	12	0.11	524.00	5978.00	7800	20230208	-23.72	4965	20220928	19.84	7800	-23.72	20230208	5860	1.54	20230623	7800	-23.72	20230208	4965	19.84	20220928	1.40	N	260660	500	76 억		264895	N	N	0	N	00	N
11	20230629	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-80	5	-1.33	99265560	16641	218.70	6060	6060	5900	7830	4230	6030	5965.12	1.73	0	-7304	6110	6070	6010	5970	5910	6090	5990	77	1800	500	4460	10	1	15327021	912	11.35	1.00	12	0.11	524.00	5978.00	7800	20230208	-23.72	4965	20220928	19.84	7800	-23.72	20230208	5860	1.54	20230623	7800	-23.72	20230208	4965	19.84	20220928	1.40	N	260660	500	76 억		264895	N	N	0	N	00	N
12	20230629	140935	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-80	5	-1.33	82305590	13784	181.15	6060	6060	5910	7830	4230	6030	5971.10	1.73	0	-6953	6110	6070	6010	5970	5910	6090	5990	77	1800	500	4460	10	1	15327021	912	11.35	1.00	12	0.09	524.00	5978.00	7800	20230208	-23.72	4965	20220928	19.84	7800	-23.72	20230208	5860	1.54	20230623	7800	-23.72	20230208	4965	19.84	20220928	1.40	N	260660	500	76 억		264895	N	N	0	N	00	N
13	20230629	130933	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-50	5	-0.83	67815250	11348	149.14	6060	6060	5910	7830	4230	6030	5975.96	1.73	0	-6329	6110	6070	6010	5970	5910	6090	5990	77	1800	500	4460	10	1	15327021	917	11.41	1.00	12	0.07	524.00	5978.00	7800	20230208	-23.33	4965	20220928	20.44	7800	-23.33	20230208	5860	2.05	20230623	7800	-23.33	20230208	4965	20.44	20220928	1.40	N	260660	500	76 억		264895	N	N	0	N	00	N
14	20230629	120937	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	-60	5	-1.00	43669360	7285	95.74	6060	6060	5960	7830	4230	6030	5994.42	1.73	0	-5574	6110	6070	6010	5970	5910	6090	5990	77	1800	500	4460	10	1	15327021	915	11.39	1.00	12	0.05	524.00	5978.00	7800	20230208	-23.46	4965	20220928	20.24	7800	-23.46	20230208	5860	1.88	20230623	7800	-23.46	20230208	4965	20.24	20220928	1.40	N	260660	500	76 억		264895	N	N	0	N	00	N
15	20230629	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	-60	5	-1.00	36649020	6110	80.30	6060	6060	5960	7830	4230	6030	5998.20	1.73	0	-4708	6110	6070	6010	5970	5910	6090	5990	77	1800	500	4460	10	1	15327021	915	11.39	1.00	12	0.04	524.00	5978.00	7800	20230208	-23.46	4965	20220928	20.24	7800	-23.46	20230208	5860	1.88	20230623	7800	-23.46	20230208	4965	20.24	20220928	1.40	N	260660	500	76 억		264895	N	N	0	N	00	N
16	20230629	100941	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	-20	5	-0.33	23791490	3960	52.04	6060	6060	5970	7830	4230	6030	6007.95	1.73	0	-3069	6110	6070	6010	5970	5910	6090	5990	77	1800	500	4460	10	1	15327021	921	11.47	1.01	12	0.03	524.00	5978.00	7800	20230208	-22.95	4965	20220928	21.05	7800	-22.95	20230208	5860	2.56	20230623	7800	-22.95	20230208	4965	21.05	20220928	1.40	N	260660	500	76 억		264895	N	N	0	N	00	N
17	20230629	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	10	2	0.17	1664600	276	3.63	6060	6060	6030	7830	4230	6030	6031.16	1.73	0	-266	6110	6070	6010	5970	5910	6090	5990	77	1800	500	4460	10	1	15327021	926	11.53	1.01	12	0.00	524.00	5978.00	7800	20230208	-22.56	4965	20220928	21.65	7800	-22.56	20230208	5860	3.07	20230623	7800	-22.56	20230208	4965	21.65	20220928	1.40	N	260660	500	76 억		264895	N	N	0	N	00	N
18	20230628	160925	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	50	2	0.84	45864140	7609	104.10	5980	6050	5950	7770	4190	5980	6027.62	1.74	0	-1355	6100	6040	5970	5910	5840	6070	5940	77	1790	500	4420	10	1	15327021	924	11.51	1.01	12	0.05	524.00	5978.00	7800	20230208	-22.69	4965	20220928	21.45	7800	-22.69	20230208	5860	2.90	20230623	7800	-22.69	20230208	4965	21.45	20220928	1.40	N	260660	500	76 억		266250	N	N	0	N	00	N
19	20230628	150932	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	40	2	0.67	43720260	7253	99.23	5980	6050	5950	7770	4190	5980	6027.89	1.74	0	-1328	6100	6040	5970	5910	5840	6070	5940	77	1790	500	4420	10	1	15327021	923	11.49	1.01	12	0.05	524.00	5978.00	7800	20230208	-22.82	4965	20220928	21.25	7800	-22.82	20230208	5860	2.73	20230623	7800	-22.82	20230208	4965	21.25	20220928	1.40	N	260660	500	76 억		266250	N	N	0	N	00	N
20	20230628	140931	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	60	2	1.00	39784600	6600	90.30	5980	6050	5950	7770	4190	5980	6027.97	1.74	0	-1024	6100	6040	5970	5910	5840	6070	5940	77	1790	500	4420	10	1	15327021	926	11.53	1.01	12	0.04	524.00	5978.00	7800	20230208	-22.56	4965	20220928	21.65	7800	-22.56	20230208	5860	3.07	20230623	7800	-22.56	20230208	4965	21.65	20220928	1.40	N	260660	500	76 억		266250	N	N	0	N	00	N
21	20230628	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	60	2	1.00	38444790	6378	87.26	5980	6050	5950	7770	4190	5980	6027.72	1.74	0	-925	6100	6040	5970	5910	5840	6070	5940	77	1790	500	4420	10	1	15327021	926	11.53	1.01	12	0.04	524.00	5978.00	7800	20230208	-22.56	4965	20220928	21.65	7800	-22.56	20230208	5860	3.07	20230623	7800	-22.56	20230208	4965	21.65	20220928	1.40	N	260660	500	76 억		266250	N	N	0	N	00	N
22	20230628	120943	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	50	2	0.84	33317090	5528	75.63	5980	6050	5950	7770	4190	5980	6026.97	1.74	0	-799	6100	6040	5970	5910	5840	6070	5940	77	1790	500	4420	10	1	15327021	924	11.51	1.01	12	0.04	524.00	5978.00	7800	20230208	-22.69	4965	20220928	21.45	7800	-22.69	20230208	5860	2.90	20230623	7800	-22.69	20230208	4965	21.45	20220928	1.40	N	260660	500	76 억		266250	N	N	0	N	00	N
23	20230628	110938	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	50	2	0.84	31196560	5176	70.82	5980	6050	5950	7770	4190	5980	6027.16	1.74	0	-799	6100	6040	5970	5910	5840	6070	5940	77	1790	500	4420	10	1	15327021	924	11.51	1.01	12	0.03	524.00	5978.00	7800	20230208	-22.69	4965	20220928	21.45	7800	-22.69	20230208	5860	2.90	20230623	7800	-22.69	20230208	4965	21.45	20220928	1.40	N	260660	500	76 억		266250	N	N	0	N	00	N
24	20230628	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	50	2	0.84	20563110	3414	46.71	5980	6040	5950	7770	4190	5980	6023.17	1.74	0	-695	6100	6040	5970	5910	5840	6070	5940	77	1790	500	4420	10	1	15327021	924	11.51	1.01	12	0.02	524.00	5978.00	7800	20230208	-22.69	4965	20220928	21.45	7800	-22.69	20230208	5860	2.90	20230623	7800	-22.69	20230208	4965	21.45	20220928	1.40	N	260660	500	76 억		266250	N	N	0	N	00	N
25	20230628	090933	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	0	3	0.00	1865240	312	4.27	5980	5990	5950	7770	4190	5980	5978.33	1.74	0	-65	6100	6040	5970	5910	5840	6070	5940	77	1790	500	4420	10	1	15327021	917	11.41	1.00	12	0.00	524.00	5978.00	7800	20230208	-23.33	4965	20220928	20.44	7800	-23.33	20230208	5860	2.05	20230623	7800	-23.33	20230208	4965	20.44	20220928	1.40	N	260660	500	76 억		266250	N	N	0	N	00	N
26	20230627	160933	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	40	2	0.67	43679970	7309	77.80	5900	6030	5900	7720	4160	5940	5976.19	1.75	0	-2134	6006	5972	5936	5902	5866	5955	5885	77	1780	500	4390	10	1	15327021	917	11.41	1.00	12	0.05	524.00	5978.00	7800	20230208	-23.33	4965	20220928	20.44	7800	-23.33	20230208	5860	2.05	20230623	7800	-23.33	20230208	4965	20.44	20220928	1.38	N	260660	500	76 억		268384	N	N	0	N	00	N
27	20230627	150940	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	60	2	1.01	39928530	6682	71.12	5900	6030	5900	7720	4160	5940	5975.54	1.75	0	-2075	6006	5972	5936	5902	5866	5955	5885	77	1780	500	4390	10	1	15327021	920	11.45	1.00	12	0.04	524.00	5978.00	7800	20230208	-23.08	4965	20220928	20.85	7800	-23.08	20230208	5860	2.39	20230623	7800	-23.08	20230208	4965	20.85	20220928	1.38	N	260660	500	76 억		268384	N	N	0	N	00	N
28	20230627	140950	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	60	2	1.01	33583370	5623	59.85	5900	6030	5900	7720	4160	5940	5972.50	1.75	0	-1458	6006	5972	5936	5902	5866	5955	5885	77	1780	500	4390	10	1	15327021	920	11.45	1.00	12	0.04	524.00	5978.00	7800	20230208	-23.08	4965	20220928	20.85	7800	-23.08	20230208	5860	2.39	20230623	7800	-23.08	20230208	4965	20.85	20220928	1.38	N	260660	500	76 억		268384	N	N	0	N	00	N
29	20230627	130947	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	40	2	0.67	31522510	5279	56.19	5900	6030	5900	7720	4160	5940	5971.30	1.75	0	-1174	6006	5972	5936	5902	5866	5955	5885	77	1780	500	4390	10	1	15327021	917	11.41	1.00	12	0.03	524.00	5978.00	7800	20230208	-23.33	4965	20220928	20.44	7800	-23.33	20230208	5860	2.05	20230623	7800	-23.33	20230208	4965	20.44	20220928	1.38	N	260660	500	76 억		268384	N	N	0	N	00	N
30	20230627	120948	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	50	2	0.84	28210160	4727	50.31	5900	6030	5900	7720	4160	5940	5967.88	1.75	0	-859	6006	5972	5936	5902	5866	5955	5885	77	1780	500	4390	10	1	15327021	918	11.43	1.00	12	0.03	524.00	5978.00	7800	20230208	-23.21	4965	20220928	20.64	7800	-23.21	20230208	5860	2.22	20230623	7800	-23.21	20230208	4965	20.64	20220928	1.38	N	260660	500	76 억		268384	N	N	0	N	00	N
31	20230627	110957	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	90	2	1.52	19529110	3282	34.93	5900	6030	5900	7720	4160	5940	5950.37	1.75	0	-276	6006	5972	5936	5902	5866	5955	5885	77	1780	500	4390	10	1	15327021	924	11.51	1.01	12	0.02	524.00	5978.00	7800	20230208	-22.69	4965	20220928	21.45	7800	-22.69	20230208	5860	2.90	20230623	7800	-22.69	20230208	4965	21.45	20220928	1.38	N	260660	500	76 억		268384	N	N	0	N	00	N
32	20230627	100927	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	40	2	0.67	11862700	2003	21.32	5900	6000	5900	7720	4160	5940	5922.47	1.75	0	-97	6006	5972	5936	5902	5866	5955	5885	77	1780	500	4390	10	1	15327021	917	11.41	1.00	12	0.01	524.00	5978.00	7800	20230208	-23.33	4965	20220928	20.44	7800	-23.33	20230208	5860	2.05	20230623	7800	-23.33	20230208	4965	20.44	20220928	1.38	N	260660	500	76 억		268384	N	N	0	N	00	N
33	20230627	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	10	2	0.17	8511530	1442	15.35	5900	5980	5900	7720	4160	5940	5902.59	1.75	0	96	6006	5972	5936	5902	5866	5955	5885	77	1780	500	4390	10	1	15327021	912	11.35	1.00	12	0.01	524.00	5978.00	7800	20230208	-23.72	4965	20220928	19.84	7800	-23.72	20230208	5860	1.54	20230623	7800	-23.72	20230208	4965	19.84	20220928	1.38	N	260660	500	76 억		268384	N	N	0	N	00	N
34	20230626	160932	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	-20	5	-0.34	55711550	9393	73.02	5970	5970	5900	7740	4180	5960	5931.18	1.75	0	827	6080	6020	5940	5880	5800	6050	5910	77	1780	500	4410	10	1	15327021	910	11.34	0.99	12	0.06	524.00	5978.00	7800	20230208	-23.85	4965	20220928	19.64	7800	-23.85	20230208	5860	1.37	20230623	7800	-23.85	20230208	4965	19.64	20220928	1.38	N	260660	500	76 억		267557	N	N	0	N	00	N
35	20230626	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-10	5	-0.17	54505780	9190	71.45	5970	5970	5900	7740	4180	5960	5930.99	1.75	0	864	6080	6020	5940	5880	5800	6050	5910	77	1780	500	4410	10	1	15327021	912	11.35	1.00	12	0.06	524.00	5978.00	7800	20230208	-23.72	4965	20220928	19.84	7800	-23.72	20230208	5860	1.54	20230623	7800	-23.72	20230208	4965	19.84	20220928	1.38	N	260660	500	76 억		267557	N	N	0	N	00	N
36	20230626	140936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	-30	5	-0.50	53478360	9017	70.10	5970	5970	5900	7740	4180	5960	5930.84	1.75	0	895	6080	6020	5940	5880	5800	6050	5910	77	1780	500	4410	10	1	15327021	909	11.32	0.99	12	0.06	524.00	5978.00	7800	20230208	-23.97	4965	20220928	19.44	7800	-23.97	20230208	5860	1.19	20230623	7800	-23.97	20230208	4965	19.44	20220928	1.38	N	260660	500	76 억		267557	N	N	0	N	00	N
37	20230626	130930	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	-20	5	-0.34	51674670	8713	67.74	5970	5970	5900	7740	4180	5960	5930.76	1.75	0	826	6080	6020	5940	5880	5800	6050	5910	77	1780	500	4410	10	1	15327021	910	11.34	0.99	12	0.06	524.00	5978.00	7800	20230208	-23.85	4965	20220928	19.64	7800	-23.85	20230208	5860	1.37	20230623	7800	-23.85	20230208	4965	19.64	20220928	1.38	N	260660	500	76 억		267557	N	N	0	N	00	N
38	20230626	120932	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	10	2	0.17	43599540	7350	57.14	5970	5970	5900	7740	4180	5960	5931.91	1.75	0	87	6080	6020	5940	5880	5800	6050	5910	77	1780	500	4410	10	1	15327021	915	11.39	1.00	12	0.05	524.00	5978.00	7800	20230208	-23.46	4965	20220928	20.24	7800	-23.46	20230208	5860	1.88	20230623	7800	-23.46	20230208	4965	20.24	20220928	1.38	N	260660	500	76 억		267557	N	N	0	N	00	N
39	20230626	110931	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-10	5	-0.17	36865640	6219	48.35	5970	5970	5900	7740	4180	5960	5927.90	1.75	0	156	6080	6020	5940	5880	5800	6050	5910	77	1780	500	4410	10	1	15327021	912	11.35	1.00	12	0.04	524.00	5978.00	7800	20230208	-23.72	4965	20220928	19.84	7800	-23.72	20230208	5860	1.54	20230623	7800	-23.72	20230208	4965	19.84	20220928	1.38	N	260660	500	76 억		267557	N	N	0	N	00	N
40	20230626	100931	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	-30	5	-0.50	33730470	5692	44.25	5970	5970	5900	7740	4180	5960	5925.94	1.75	0	101	6080	6020	5940	5880	5800	6050	5910	77	1780	500	4410	10	1	15327021	909	11.32	0.99	12	0.04	524.00	5978.00	7800	20230208	-23.97	4965	20220928	19.44	7800	-23.97	20230208	5860	1.19	20230623	7800	-23.97	20230208	4965	19.44	20220928	1.38	N	260660	500	76 억		267557	N	N	0	N	00	N
41	20230626	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	-40	5	-0.67	11698630	1963	15.26	5970	5970	5920	7740	4180	5960	5959.57	1.75	0	-279	6080	6020	5940	5880	5800	6050	5910	77	1780	500	4410	10	1	15327021	907	11.30	0.99	12	0.01	524.00	5978.00	7800	20230208	-24.10	4965	20220928	19.23	7800	-24.10	20230208	5860	1.02	20230623	7800	-24.10	20230208	4965	19.23	20220928	1.38	N	260660	500	76 억		267557	N	N	0	N	00	N
42	20230623	183550	57	100.00	KOSDAQ		제약	N	N	N	Y		N	5960	90	2	1.53	76093020	12863	103.20	5870	6000	5860	7630	4110	5870	5915.48	1.75	-1332	-1331	5963	5916	5893	5846	5823	5905	5835	77	1760	500	4340	10	1	15327021	913	11.37	1.00	12	0.08	524.00	5978.00	7800	20230208	-23.59	4965	20220928	20.04	7800	-23.59	20230208	5860	1.71	20230623	7800	-23.59	20230208	4965	20.04	20220928	1.39	N	260660	500	76 억		267557	N	N	0	N	00	N
43	20230623	140747	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5970	100	2	1.70	51310430	8695	69.76	5870	6000	5860	7630	4110	5870	5901.14	1.75	0	-1374	5963	5916	5893	5846	5823	5905	5835	77	1760	500	4340	10	1	15327021	915	11.39	1.00	12	0.06	524.00	5978.00	7800	20230208	-23.46	4965	20220928	20.24	7800	-23.46	20230208	5860	1.88	20230623	7800	-23.46	20230208	4965	20.24	20220928	1.39	N	260660	500	76 억		268889	N	N	0	N	00	N
44	20230622	160140	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5870	-30	5	-0.51	73589440	12464	73.01	5900	5940	5870	7670	4130	5900	5904.16	1.76	0	-129	6006	5952	5916	5862	5826	5935	5845	77	1770	500	4360	10	1	15327021	900	11.20	0.98	12	0.08	524.00	5978.00	7800	20230208	-24.74	4965	20220928	18.23	7800	-24.74	20230208	5870	0.00	20230622	7800	-24.74	20230208	4965	18.23	20220928	1.41	N	260660	500	76 억		269011	N	N	0	N	00	N
45	20230622	150807	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5890	-10	5	-0.17	70677650	11968	70.11	5900	5940	5870	7670	4130	5900	5905.55	1.76	0	-56	6006	5952	5916	5862	5826	5935	5845	77	1770	500	4360	10	1	15327021	903	11.24	0.99	12	0.08	524.00	5978.00	7800	20230208	-24.49	4965	20220928	18.63	7800	-24.49	20230208	5870	0.34	20230622	7800	-24.49	20230208	4965	18.63	20220928	1.41	N	260660	500	76 억		269011	N	N	0	N	00	N
46	20230622	140534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5890	-10	5	-0.17	52805800	8933	52.33	5900	5940	5870	7670	4130	5900	5911.32	1.76	0	-1152	6006	5952	5916	5862	5826	5935	5845	77	1770	500	4360	10	1	15327021	903	11.24	0.99	12	0.06	524.00	5978.00	7800	20230208	-24.49	4965	20220928	18.63	7800	-24.49	20230208	5870	0.34	20230622	7800	-24.49	20230208	4965	18.63	20220928	1.41	N	260660	500	76 억		269011	N	N	0	N	00	N
47	20230622	130605	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5920	20	2	0.34	42188470	7140	41.83	5900	5940	5870	7670	4130	5900	5908.75	1.76	0	-967	6006	5952	5916	5862	5826	5935	5845	77	1770	500	4360	10	1	15327021	907	11.30	0.99	12	0.05	524.00	5978.00	7800	20230208	-24.10	4965	20220928	19.23	7800	-24.10	20230208	5870	0.85	20230622	7800	-24.10	20230208	4965	19.23	20220928	1.41	N	260660	500	76 억		269011	N	N	0	N	00	N
48	20230622	120113	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5930	30	2	0.51	39014350	6604	38.69	5900	5940	5870	7670	4130	5900	5907.68	1.76	0	-805	6006	5952	5916	5862	5826	5935	5845	77	1770	500	4360	10	1	15327021	909	11.32	0.99	12	0.04	524.00	5978.00	7800	20230208	-23.97	4965	20220928	19.44	7800	-23.97	20230208	5870	1.02	20230622	7800	-23.97	20230208	4965	19.44	20220928	1.41	N	260660	500	76 억		269011	N	N	0	N	00	N
49	20230622	110928	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5920	20	2	0.34	36620650	6200	36.32	5900	5940	5870	7670	4130	5900	5906.56	1.76	0	-805	6006	5952	5916	5862	5826	5935	5845	77	1770	500	4360	10	1	15327021	907	11.30	0.99	12	0.04	524.00	5978.00	7800	20230208	-24.10	4965	20220928	19.23	7800	-24.10	20230208	5870	0.85	20230622	7800	-24.10	20230208	4965	19.23	20220928	1.41	N	260660	500	76 억		269011	N	N	0	N	00	N
50	20230622	100236	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5940	40	2	0.68	21770260	3688	21.60	5900	5940	5870	7670	4130	5900	5903.00	1.76	0	-921	6006	5952	5916	5862	5826	5935	5845	77	1770	500	4360	10	1	15327021	910	11.34	0.99	12	0.02	524.00	5978.00	7800	20230208	-23.85	4965	20220928	19.64	7800	-23.85	20230208	5870	1.19	20230622	7800	-23.85	20230208	4965	19.64	20220928	1.41	N	260660	500	76 억		269011	N	N	0	N	00	N
51	20230622	090153	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5890	-10	5	-0.17	6698070	1137	6.66	5900	5900	5890	7670	4130	5900	5891.00	1.76	0	-1023	6006	5952	5916	5862	5826	5935	5845	77	1770	500	4360	10	1	15327021	903	11.24	0.99	12	0.01	524.00	5978.00	7800	20230208	-24.49	4965	20220928	18.63	7800	-24.49	20230208	5880	0.17	20230621	7800	-24.49	20230208	4965	18.63	20220928	1.41	N	260660	500	76 억		269011	N	N	0	N	00	N
52	20230621	160913	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5900	-80	5	-1.34	100963630	17067	90.52	5950	5970	5880	7770	4190	5980	5915.72	1.82	0	-10521	6026	6002	5976	5952	5926	6005	5955	77	1790	500	4420	10	1	15327021	904	11.26	0.99	12	0.11	524.00	5978.00	7800	20230208	-24.36	4965	20220928	18.83	7800	-24.36	20230208	5880	0.34	20230621	7800	-24.36	20230208	4965	18.83	20220928	1.41	N	260660	500	76 억		279532	N	N	0	N	00	N
53	20230621	150802	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5900	-80	5	-1.34	99772820	16865	89.45	5950	5970	5880	7770	4190	5980	5915.97	1.82	0	-10418	6026	6002	5976	5952	5926	6005	5955	77	1790	500	4420	10	1	15327021	904	11.26	0.99	12	0.11	524.00	5978.00	7800	20230208	-24.36	4965	20220928	18.83	7800	-24.36	20230208	5880	0.34	20230621	7800	-24.36	20230208	4965	18.83	20220928	1.41	N	260660	500	76 억		279532	N	N	0	N	00	N
54	20230621	140839	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5910	-70	5	-1.17	84814750	14329	76.00	5950	5970	5890	7770	4190	5980	5919.10	1.82	0	-9754	6026	6002	5976	5952	5926	6005	5955	77	1790	500	4420	10	1	15327021	906	11.28	0.99	12	0.09	524.00	5978.00	7800	20230208	-24.23	4965	20220928	19.03	7800	-24.23	20230208	5890	0.34	20230621	7800	-24.23	20230208	4965	19.03	20220928	1.41	N	260660	500	76 억		279532	N	N	0	N	00	N
55	20230621	130731	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5890	-90	5	-1.51	68323160	11534	61.17	5950	5970	5890	7770	4190	5980	5923.63	1.82	0	-8505	6026	6002	5976	5952	5926	6005	5955	77	1790	500	4420	10	1	15327021	903	11.24	0.99	12	0.08	524.00	5978.00	7800	20230208	-24.49	4965	20220928	18.63	7800	-24.49	20230208	5890	0.00	20230621	7800	-24.49	20230208	4965	18.63	20220928	1.41	N	260660	500	76 억		279532	N	N	0	N	00	N
56	20230621	120641	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5910	-70	5	-1.17	55408580	9345	49.56	5950	5970	5900	7770	4190	5980	5929.22	1.82	0	-7102	6026	6002	5976	5952	5926	6005	5955	77	1790	500	4420	10	1	15327021	906	11.28	0.99	12	0.06	524.00	5978.00	7800	20230208	-24.23	4965	20220928	19.03	7800	-24.23	20230208	5900	0.17	20230621	7800	-24.23	20230208	4965	19.03	20220928	1.41	N	260660	500	76 억		279532	N	N	0	N	00	N
57	20230621	110330	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5940	-40	5	-0.67	43547190	7339	38.92	5950	5970	5910	7770	4190	5980	5933.67	1.82	0	-6391	6026	6002	5976	5952	5926	6005	5955	77	1790	500	4420	10	1	15327021	910	11.34	0.99	12	0.05	524.00	5978.00	7800	20230208	-23.85	4965	20220928	19.64	7800	-23.85	20230208	5910	0.51	20230621	7800	-23.85	20230208	4965	19.64	20220928	1.41	N	260660	500	76 억		279532	N	N	0	N	00	N
58	20230621	100954	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5940	-40	5	-0.67	21200300	3565	18.91	5950	5970	5920	7770	4190	5980	5946.79	1.82	0	-2677	6026	6002	5976	5952	5926	6005	5955	77	1790	500	4420	10	1	15327021	910	11.34	0.99	12	0.02	524.00	5978.00	7800	20230208	-23.85	4965	20220928	19.64	7800	-23.85	20230208	5920	0.34	20230621	7800	-23.85	20230208	4965	19.64	20220928	1.41	N	260660	500	76 억		279532	N	N	0	N	00	N
59	20230621	090836	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5940	-40	5	-0.67	9105030	1531	8.12	5950	5970	5940	7770	4190	5980	5947.11	1.82	0	-1284	6026	6002	5976	5952	5926	6005	5955	77	1790	500	4420	10	1	15327021	910	11.34	0.99	12	0.01	524.00	5978.00	7800	20230208	-23.85	4965	20220928	19.64	7800	-23.85	20230208	5940	0.00	20230621	7800	-23.85	20230208	4965	19.64	20220928	1.41	N	260660	500	76 억		279532	N	N	0	N	00	N
60	20230620	160846	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5980	0	3	0.00	112421920	18827	138.97	5980	6000	5950	7770	4190	5980	5971.31	1.84	0	-3028	6040	6010	5980	5950	5920	5995	5935	77	1790	500	4420	10	1	15327021	917	11.41	1.00	12	0.12	524.00	5978.00	7800	20230208	-23.33	4965	20220928	20.44	7800	-23.33	20230208	5950	0.50	20230620	7800	-23.33	20230208	4965	20.44	20220928	1.41	N	260660	500	76 억		282560	N	N	0	N	00	N
61	20230620	150636	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5970	-10	5	-0.17	98848700	16551	122.17	5980	6000	5950	7770	4190	5980	5972.37	1.84	0	-3027	6040	6010	5980	5950	5920	5995	5935	77	1790	500	4420	10	1	15327021	915	11.39	1.00	12	0.11	524.00	5978.00	7800	20230208	-23.46	4965	20220928	20.24	7800	-23.46	20230208	5950	0.34	20230620	7800	-23.46	20230208	4965	20.24	20220928	1.41	N	260660	500	76 억		282560	N	N	0	N	00	N
62	20230620	140940	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5980	0	3	0.00	74390110	12454	91.93	5980	6000	5950	7770	4190	5980	5973.19	1.84	0	-2970	6040	6010	5980	5950	5920	5995	5935	77	1790	500	4420	10	1	15327021	917	11.41	1.00	12	0.08	524.00	5978.00	7800	20230208	-23.33	4965	20220928	20.44	7800	-23.33	20230208	5950	0.50	20230620	7800	-23.33	20230208	4965	20.44	20220928	1.41	N	260660	500	76 억		282560	N	N	0	N	00	N
63	20230620	131036	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5990	10	2	0.17	39903210	6681	49.31	5980	6000	5950	7770	4190	5980	5972.64	1.84	0	-2424	6040	6010	5980	5950	5920	5995	5935	77	1790	500	4420	10	1	15327021	918	11.43	1.00	12	0.04	524.00	5978.00	7800	20230208	-23.21	4965	20220928	20.64	7800	-23.21	20230208	5950	0.67	20230620	7800	-23.21	20230208	4965	20.64	20220928	1.41	N	260660	500	76 억		282560	N	N	0	N	00	N
64	20230620	120826	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6000	20	2	0.33	36147140	6054	44.69	5980	6000	5950	7770	4190	5980	5970.79	1.84	0	-1998	6040	6010	5980	5950	5920	5995	5935	77	1790	500	4420	10	1	15327021	920	11.45	1.00	12	0.04	524.00	5978.00	7800	20230208	-23.08	4965	20220928	20.85	7800	-23.08	20230208	5950	0.84	20230620	7800	-23.08	20230208	4965	20.85	20220928	1.41	N	260660	500	76 억		282560	N	N	0	N	00	N
65	20230620	110446	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5980	0	3	0.00	22763020	3816	28.17	5980	6000	5950	7770	4190	5980	5965.15	1.84	0	-1485	6040	6010	5980	5950	5920	5995	5935	77	1790	500	4420	10	1	15327021	917	11.41	1.00	12	0.02	524.00	5978.00	7800	20230208	-23.33	4965	20220928	20.44	7800	-23.33	20230208	5950	0.50	20230620	7800	-23.33	20230208	4965	20.44	20220928	1.41	N	260660	500	76 억		282560	N	N	0	N	00	N
66	20230620	100154	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5990	10	2	0.17	16036170	2689	19.85	5980	6000	5950	7770	4190	5980	5963.62	1.84	0	-913	6040	6010	5980	5950	5920	5995	5935	77	1790	500	4420	10	1	15327021	918	11.43	1.00	12	0.02	524.00	5978.00	7800	20230208	-23.21	4965	20220928	20.64	7800	-23.21	20230208	5950	0.67	20230620	7800	-23.21	20230208	4965	20.64	20220928	1.41	N	260660	500	76 억		282560	N	N	0	N	00	N
67	20230620	090742	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5980	0	3	0.00	1339600	224	1.65	5980	6000	5980	7770	4190	5980	5980.36	1.84	0	-214	6040	6010	5980	5950	5920	5995	5935	77	1790	500	4420	10	1	15327021	917	11.41	1.00	12	0.00	524.00	5978.00	7800	20230208	-23.33	4965	20220928	20.44	7800	-23.33	20230208	5950	0.50	20230615	7800	-23.33	20230208	4965	20.44	20220928	1.41	N	260660	500	76 억		282560	N	N	0	N	00	N
68	20230619	161004	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5980	-30	5	-0.50	79948480	13378	54.39	6010	6010	5950	7810	4210	6010	5976.12	1.88	0	-4874	6083	6046	6023	5986	5963	6035	5975	77	1800	500	4440	10	1	15327021	917	11.41	1.00	12	0.09	524.00	5978.00	7800	20230208	-23.33	4965	20220928	20.44	7800	-23.33	20230208	5950	0.50	20230619	7800	-23.33	20230208	4965	20.44	20220928	1.41	N	260660	500	76 억		287434	N	N	0	N	00	N
69	20230619	150404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5980	-30	5	-0.50	75252750	12592	51.20	6010	6010	5950	7810	4210	6010	5976.23	1.88	0	-4875	6083	6046	6023	5986	5963	6035	5975	77	1800	500	4440	10	1	15327021	917	11.41	1.00	12	0.08	524.00	5978.00	7800	20230208	-23.33	4965	20220928	20.44	7800	-23.33	20230208	5950	0.50	20230619	7800	-23.33	20230208	4965	20.44	20220928	1.41	N	260660	500	76 억		287434	N	N	0	N	00	N
70	20230619	140704	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5960	-50	5	-0.83	69048220	11553	46.97	6010	6010	5950	7810	4210	6010	5976.65	1.88	0	-4816	6083	6046	6023	5986	5963	6035	5975	77	1800	500	4440	10	1	15327021	913	11.37	1.00	12	0.08	524.00	5978.00	7800	20230208	-23.59	4965	20220928	20.04	7800	-23.59	20230208	5950	0.17	20230619	7800	-23.59	20230208	4965	20.04	20220928	1.41	N	260660	500	76 억		287434	N	N	0	N	00	N
71	20230619	130518	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5990	-20	5	-0.33	43836240	7333	29.81	6010	6010	5950	7810	4210	6010	5977.94	1.88	0	-3647	6083	6046	6023	5986	5963	6035	5975	77	1800	500	4440	10	1	15327021	918	11.43	1.00	12	0.05	524.00	5978.00	7800	20230208	-23.21	4965	20220928	20.64	7800	-23.21	20230208	5950	0.67	20230619	7800	-23.21	20230208	4965	20.64	20220928	1.41	N	260660	500	76 억		287434	N	N	0	N	00	N
72	20230619	120457	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5980	-30	5	-0.50	43029990	7198	29.26	6010	6010	5950	7810	4210	6010	5978.05	1.88	0	-3589	6083	6046	6023	5986	5963	6035	5975	77	1800	500	4440	10	1	15327021	917	11.41	1.00	12	0.05	524.00	5978.00	7800	20230208	-23.33	4965	20220928	20.44	7800	-23.33	20230208	5950	0.50	20230619	7800	-23.33	20230208	4965	20.44	20220928	1.41	N	260660	500	76 억		287434	N	N	0	N	00	N
73	20230619	110141	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5980	-30	5	-0.50	38915780	6509	26.46	6010	6010	5950	7810	4210	6010	5978.76	1.88	0	-2937	6083	6046	6023	5986	5963	6035	5975	77	1800	500	4440	10	1	15327021	917	11.41	1.00	12	0.04	524.00	5978.00	7800	20230208	-23.33	4965	20220928	20.44	7800	-23.33	20230208	5950	0.50	20230619	7800	-23.33	20230208	4965	20.44	20220928	1.41	N	260660	500	76 억		287434	N	N	0	N	00	N
74	20230619	100825	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6000	-10	5	-0.17	32758500	5481	22.28	6010	6010	5950	7810	4210	6010	5976.74	1.88	0	-2103	6083	6046	6023	5986	5963	6035	5975	77	1800	500	4440	10	1	15327021	920	11.45	1.00	12	0.04	524.00	5978.00	7800	20230208	-23.08	4965	20220928	20.85	7800	-23.08	20230208	5950	0.84	20230619	7800	-23.08	20230208	4965	20.85	20220928	1.41	N	260660	500	76 억		287434	N	N	0	N	00	N
75	20230619	090735	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5990	-20	5	-0.33	4982000	829	3.37	6010	6010	5990	7810	4210	6010	6009.65	1.88	0	-27	6083	6046	6023	5986	5963	6035	5975	77	1800	500	4440	10	1	15327021	918	11.43	1.00	12	0.01	524.00	5978.00	7800	20230208	-23.21	4965	20220928	20.64	7800	-23.21	20230208	5950	0.67	20230615	7800	-23.21	20230208	4965	20.64	20220928	1.41	N	260660	500	76 억		287434	N	N	0	N	00	N
76	20230616	160139	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6010	0	3	0.00	148127960	24596	174.71	6020	6060	6000	7810	4210	6010	6022.52	1.87	0	1562	6156	6082	6016	5942	5876	6050	5910	77	1800	500	4440	10	1	15327021	921	11.47	1.01	12	0.16	524.00	5978.00	7800	20230208	-22.95	4965	20220928	21.05	7800	-22.95	20230208	5950	1.01	20230615	7800	-22.95	20230208	4965	21.05	20220928	1.43	N	260660	500	76 억		285872	N	N	0	N	00	N
77	20230616	150820	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6000	-10	5	-0.17	140212790	23279	165.36	6020	6060	6000	7810	4210	6010	6023.14	1.87	0	967	6156	6082	6016	5942	5876	6050	5910	77	1800	500	4440	10	1	15327021	920	11.45	1.00	12	0.15	524.00	5978.00	7800	20230208	-23.08	4965	20220928	20.85	7800	-23.08	20230208	5950	0.84	20230615	7800	-23.08	20230208	4965	20.85	20220928	1.43	N	260660	500	76 억		285872	N	N	0	N	00	N
78	20230616	140441	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6010	0	3	0.00	118440550	19654	139.61	6020	6060	6000	7810	4210	6010	6026.28	1.87	0	911	6156	6082	6016	5942	5876	6050	5910	77	1800	500	4440	10	1	15327021	921	11.47	1.01	12	0.13	524.00	5978.00	7800	20230208	-22.95	4965	20220928	21.05	7800	-22.95	20230208	5950	1.01	20230615	7800	-22.95	20230208	4965	21.05	20220928	1.43	N	260660	500	76 억		285872	N	N	0	N	00	N
79	20230616	130350	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6040	30	2	0.50	111009780	18420	130.84	6020	6060	6000	7810	4210	6010	6026.59	1.87	0	867	6156	6082	6016	5942	5876	6050	5910	77	1800	500	4440	10	1	15327021	926	11.53	1.01	12	0.12	524.00	5978.00	7800	20230208	-22.56	4965	20220928	21.65	7800	-22.56	20230208	5950	1.51	20230615	7800	-22.56	20230208	4965	21.65	20220928	1.43	N	260660	500	76 억		285872	N	N	0	N	00	N
80	20230616	120701	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6030	20	2	0.33	89090900	14779	104.98	6020	6060	6000	7810	4210	6010	6028.21	1.87	0	668	6156	6082	6016	5942	5876	6050	5910	77	1800	500	4440	10	1	15327021	924	11.51	1.01	12	0.10	524.00	5978.00	7800	20230208	-22.69	4965	20220928	21.45	7800	-22.69	20230208	5950	1.34	20230615	7800	-22.69	20230208	4965	21.45	20220928	1.43	N	260660	500	76 억		285872	N	N	0	N	00	N
81	20230616	110837	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6060	50	2	0.83	72973680	12109	86.01	6020	6060	6000	7810	4210	6010	6026.40	1.87	0	340	6156	6082	6016	5942	5876	6050	5910	77	1800	500	4440	10	1	15327021	929	11.56	1.01	12	0.08	524.00	5978.00	7800	20230208	-22.31	4965	20220928	22.05	7800	-22.31	20230208	5950	1.85	20230615	7800	-22.31	20230208	4965	22.05	20220928	1.43	N	260660	500	76 억		285872	N	N	0	N	00	N
82	20230616	100657	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6040	30	2	0.50	59964760	9961	70.76	6020	6040	6000	7810	4210	6010	6019.95	1.87	0	11	6156	6082	6016	5942	5876	6050	5910	77	1800	500	4440	10	1	15327021	926	11.53	1.01	12	0.06	524.00	5978.00	7800	20230208	-22.56	4965	20220928	21.65	7800	-22.56	20230208	5950	1.51	20230615	7800	-22.56	20230208	4965	21.65	20220928	1.43	N	260660	500	76 억		285872	N	N	0	N	00	N
83	20230616	090123	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6020	10	2	0.17	102340	17	0.12	6020	6020	6020	7810	4210	6010	6020.00	1.87	0	0	6156	6082	6016	5942	5876	6050	5910	77	1800	500	4440	10	1	15327021	923	11.49	1.01	12	0.00	524.00	5978.00	7800	20230208	-22.82	4965	20220928	21.25	7800	-22.82	20230208	5950	1.18	20230615	7800	-22.82	20230208	4965	21.25	20220928	1.43	N	260660	500	76 억		285872	N	N	0	N	00	N
84	20230615	150502	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5980	-90	5	-1.48	77603800	12937	53.77	6070	6090	5950	7890	4250	6070	5998.59	1.90	0	-5787	6196	6132	6086	6022	5976	6110	6000	77	1820	500	4490	10	1	15327021	917	11.41	1.00	12	0.08	524.00	5978.00	7800	20230208	-23.33	4965	20220928	20.44	7800	-23.33	20230208	5950	0.50	20230615	7800	-23.33	20230208	4965	20.44	20220928	1.42	N	260660	500	76 억		291964	N	N	0	N	00	N
85	20230615	140754	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5980	-90	5	-1.48	69398530	11566	48.07	6070	6090	5950	7890	4250	6070	6000.22	1.90	0	-5518	6196	6132	6086	6022	5976	6110	6000	77	1820	500	4490	10	1	15327021	917	11.41	1.00	12	0.08	524.00	5978.00	7800	20230208	-23.33	4965	20220928	20.44	7800	-23.33	20230208	5950	0.50	20230615	7800	-23.33	20230208	4965	20.44	20220928	1.42	N	260660	500	76 억		291964	N	N	0	N	00	N
86	20230615	130557	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6000	-70	5	-1.15	62883720	10477	43.54	6070	6090	5950	7890	4250	6070	6002.07	1.90	0	-4972	6196	6132	6086	6022	5976	6110	6000	77	1820	500	4490	10	1	15327021	920	11.45	1.00	12	0.07	524.00	5978.00	7800	20230208	-23.08	4965	20220928	20.85	7800	-23.08	20230208	5950	0.84	20230615	7800	-23.08	20230208	4965	20.85	20220928	1.42	N	260660	500	76 억		291964	N	N	0	N	00	N
87	20230615	120607	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5990	-80	5	-1.32	49677040	8262	34.34	6070	6090	5960	7890	4250	6070	6012.71	1.90	0	-4836	6196	6132	6086	6022	5976	6110	6000	77	1820	500	4490	10	1	15327021	918	11.43	1.00	12	0.05	524.00	5978.00	7800	20230208	-23.21	4965	20220928	20.64	7800	-23.21	20230208	5960	0.50	20230615	7800	-23.21	20230208	4965	20.64	20220928	1.42	N	260660	500	76 억		291964	N	N	0	N	00	N
88	20230615	110825	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6010	-60	5	-0.99	34005040	5640	23.44	6070	6090	5970	7890	4250	6070	6029.26	1.90	0	-3446	6196	6132	6086	6022	5976	6110	6000	77	1820	500	4490	10	1	15327021	921	11.47	1.01	12	0.04	524.00	5978.00	7800	20230208	-22.95	4965	20220928	21.05	7800	-22.95	20230208	5970	0.67	20230615	7800	-22.95	20230208	4965	21.05	20220928	1.42	N	260660	500	76 억		291964	N	N	0	N	00	N
89	20230611	184531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6140	0	3	0.00	60004530	9744	52.94	6120	6190	6110	7980	4300	6140	6158.10	2.01	93	91	6340	6240	6180	6080	6020	6210	6050	77	1840	500	4540	10	1	15327021	941	11.72	1.03	12	0.06	524.00	5978.00	7800	20230208	-21.28	4965	20220928	23.67	7800	-21.28	20230208	6080	0.99	20230605	7800	-21.28	20230208	4965	23.67	20220928	1.43	N	260660	500	76 억		308634	N	N	0	N	00	N
90	20230611	181126	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	6140	0	3	0.00	60004530	9744	52.94	6120	6190	6110	7980	4300	6140	6158.10	2.01	93	91	6340	6240	6180	6080	6020	6210	6050	77	1840	500	4540	10	1	15327021	941	11.72	1.03	12	0.06	524.00	5978.00	7800	20230208	-21.28	4965	20220928	23.67	7800	-21.28	20230208	6080	0.99	20230605	7800	-21.28	20230208	4965	23.67	20220928	1.43	N	260660	500	76 억		308634	N	N	0	N	00	N