KissMeData/222110/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	160907	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-50	5	-0.92	68403550	12965	209.38	5390	5410	5110	7050	3810	5430	5276.02	8.52	0	37	5550	5490	5400	5340	5250	5445	5295	53	1620	500	3470	10	1	10677630	574	-12.78	3.34	12	0.12	-421.00	1613.00	9000	20221028	-40.22	4900	20230327	9.80	7780	-30.85	20230111	4900	9.80	20230327	9000	-40.22	20221028	4900	9.80	20230327	0.00	N	222110	500	53 억		909939	N	N	0	N	00	N
3	20230630	150909	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-40	5	-0.74	63927920	12135	195.98	5390	5390	5110	7050	3810	5430	5268.06	8.52	0	86	5550	5490	5400	5340	5250	5445	5295	53	1620	500	3470	10	1	10677630	576	-12.80	3.34	12	0.11	-421.00	1613.00	9000	20221028	-40.11	4900	20230327	10.00	7780	-30.72	20230111	4900	10.00	20230327	9000	-40.11	20221028	4900	10.00	20230327	0.00	N	222110	500	53 억		909939	N	N	0	N	00	N
4	20230630	140907	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	-110	5	-2.03	27635410	5215	84.22	5390	5390	5250	7050	3810	5430	5299.22	8.52	0	-46	5550	5490	5400	5340	5250	5445	5295	53	1620	500	3470	10	1	10677630	568	-12.64	3.30	12	0.05	-421.00	1613.00	9000	20221028	-40.89	4900	20230327	8.57	7780	-31.62	20230111	4900	8.57	20230327	9000	-40.89	20221028	4900	8.57	20230327	0.00	N	222110	500	53 억		909939	N	N	0	N	00	N
5	20230630	130907	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-100	5	-1.84	16196130	3052	49.29	5390	5390	5250	7050	3810	5430	5306.73	8.52	0	10	5550	5490	5400	5340	5250	5445	5295	53	1620	500	3470	10	1	10677630	569	-12.66	3.30	12	0.03	-421.00	1613.00	9000	20221028	-40.78	4900	20230327	8.78	7780	-31.49	20230111	4900	8.78	20230327	9000	-40.78	20221028	4900	8.78	20230327	0.00	N	222110	500	53 억		909939	N	N	0	N	00	N
6	20230630	120903	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-50	5	-0.92	9406210	1770	28.59	5390	5390	5250	7050	3810	5430	5314.24	8.52	0	24	5550	5490	5400	5340	5250	5445	5295	53	1620	500	3470	10	1	10677630	574	-12.78	3.34	12	0.02	-421.00	1613.00	9000	20221028	-40.22	4900	20230327	9.80	7780	-30.85	20230111	4900	9.80	20230327	9000	-40.22	20221028	4900	9.80	20230327	0.00	N	222110	500	53 억		909939	N	N	0	N	00	N
7	20230630	110907	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-50	5	-0.92	9363390	1762	28.46	5390	5390	5250	7050	3810	5430	5314.07	8.52	0	24	5550	5490	5400	5340	5250	5445	5295	53	1620	500	3470	10	1	10677630	574	-12.78	3.34	12	0.02	-421.00	1613.00	9000	20221028	-40.22	4900	20230327	9.80	7780	-30.85	20230111	4900	9.80	20230327	9000	-40.22	20221028	4900	9.80	20230327	0.00	N	222110	500	53 억		909939	N	N	0	N	00	N
8	20230630	100907	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-40	5	-0.74	4522330	846	13.66	5390	5390	5310	7050	3810	5430	5345.54	8.52	0	-54	5550	5490	5400	5340	5250	5445	5295	53	1620	500	3470	10	1	10677630	576	-12.80	3.34	12	0.01	-421.00	1613.00	9000	20221028	-40.11	4900	20230327	10.00	7780	-30.72	20230111	4900	10.00	20230327	9000	-40.11	20221028	4900	10.00	20230327	0.00	N	222110	500	53 억		909939	N	N	0	N	00	N
9	20230630	090907	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-100	5	-1.84	2164100	405	6.54	5390	5390	5310	7050	3810	5430	5343.46	8.52	0	-5	5550	5490	5400	5340	5250	5445	5295	53	1620	500	3470	10	1	10677630	569	-12.66	3.30	12	0.00	-421.00	1613.00	9000	20221028	-40.78	4900	20230327	8.78	7780	-31.49	20230111	4900	8.78	20230327	9000	-40.78	20221028	4900	8.78	20230327	0.00	N	222110	500	53 억		909939	N	N	0	N	00	N
10	20230629	160902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-20	5	-0.37	33402870	6192	117.23	5440	5460	5310	7080	3820	5450	5394.52	8.53	0	-997	5583	5516	5433	5366	5283	5550	5400	53	1630	500	3480	10	1	10677630	580	-12.90	3.37	12	0.06	-421.00	1613.00	9000	20221028	-39.67	4900	20230327	10.82	7780	-30.21	20230111	4900	10.82	20230327	9000	-39.67	20221028	4900	10.82	20230327	0.00	N	222110	500	53 억		910935	N	N	0	N	00	N
11	20230629	150903	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	-140	5	-2.57	30481860	5654	107.04	5440	5460	5310	7080	3820	5450	5391.20	8.53	0	-995	5583	5516	5433	5366	5283	5550	5400	53	1630	500	3480	10	1	10677630	567	-12.61	3.29	12	0.05	-421.00	1613.00	9000	20221028	-41.00	4900	20230327	8.37	7780	-31.75	20230111	4900	8.37	20230327	9000	-41.00	20221028	4900	8.37	20230327	0.00	N	222110	500	53 억		910935	N	N	0	N	00	N
12	20230629	140900	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-110	5	-2.02	27304590	5061	95.82	5440	5460	5320	7080	3820	5450	5395.10	8.53	0	-976	5583	5516	5433	5366	5283	5550	5400	53	1630	500	3480	10	1	10677630	570	-12.68	3.31	12	0.05	-421.00	1613.00	9000	20221028	-40.67	4900	20230327	8.98	7780	-31.36	20230111	4900	8.98	20230327	9000	-40.67	20221028	4900	8.98	20230327	0.00	N	222110	500	53 억		910935	N	N	0	N	00	N
13	20230629	130859	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-50	5	-0.92	25814440	4782	90.53	5440	5460	5350	7080	3820	5450	5398.25	8.53	0	-965	5583	5516	5433	5366	5283	5550	5400	53	1630	500	3480	10	1	10677630	577	-12.83	3.35	12	0.04	-421.00	1613.00	9000	20221028	-40.00	4900	20230327	10.20	7780	-30.59	20230111	4900	10.20	20230327	9000	-40.00	20221028	4900	10.20	20230327	0.00	N	222110	500	53 억		910935	N	N	0	N	00	N
14	20230629	120903	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-80	5	-1.47	25358470	4697	88.92	5440	5460	5350	7080	3820	5450	5398.87	8.53	0	-962	5583	5516	5433	5366	5283	5550	5400	53	1630	500	3480	10	1	10677630	573	-12.76	3.33	12	0.04	-421.00	1613.00	9000	20221028	-40.33	4900	20230327	9.59	7780	-30.98	20230111	4900	9.59	20230327	9000	-40.33	20221028	4900	9.59	20230327	0.00	N	222110	500	53 억		910935	N	N	0	N	00	N
15	20230629	110904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-100	5	-1.83	25256770	4678	88.56	5440	5460	5350	7080	3820	5450	5399.05	8.53	0	-962	5583	5516	5433	5366	5283	5550	5400	53	1630	500	3480	10	1	10677630	571	-12.71	3.32	12	0.04	-421.00	1613.00	9000	20221028	-40.56	4900	20230327	9.18	7780	-31.23	20230111	4900	9.18	20230327	9000	-40.56	20221028	4900	9.18	20230327	0.00	N	222110	500	53 억		910935	N	N	0	N	00	N
16	20230629	100906	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-30	5	-0.55	15273370	2830	53.58	5440	5460	5350	7080	3820	5450	5396.95	8.53	0	-787	5583	5516	5433	5366	5283	5550	5400	53	1630	500	3480	10	1	10677630	579	-12.87	3.36	12	0.03	-421.00	1613.00	9000	20221028	-39.78	4900	20230327	10.61	7780	-30.33	20230111	4900	10.61	20230327	9000	-39.78	20221028	4900	10.61	20230327	0.00	N	222110	500	53 억		910935	N	N	0	N	00	N
17	20230629	090819	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-50	5	-0.92	7348690	1355	25.65	5440	5460	5370	7080	3820	5450	5423.39	8.53	0	-659	5583	5516	5433	5366	5283	5550	5400	53	1630	500	3480	10	1	10677630	577	-12.83	3.35	12	0.01	-421.00	1613.00	9000	20221028	-40.00	4900	20230327	10.20	7780	-30.59	20230111	4900	10.20	20230327	9000	-40.00	20221028	4900	10.20	20230327	0.00	N	222110	500	53 억		910935	N	N	0	N	00	N
18	20230628	160850	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	120	2	2.25	28564530	5282	8.65	5390	5500	5350	6920	3740	5330	5405.50	8.53	0	-234	6116	5722	5526	5132	4936	5625	5035	53	1590	500	3410	10	1	10677630	582	-12.95	3.38	12	0.05	-421.00	1613.00	9000	20221028	-39.44	4900	20230327	11.22	7780	-29.95	20230111	4900	11.22	20230327	9000	-39.44	20221028	4900	11.22	20230327	0.00	N	222110	500	53 억		911091	N	N	0	N	00	N
19	20230628	150857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	120	2	2.25	21921590	4062	6.65	5390	5500	5350	6920	3740	5330	5396.75	8.53	0	-218	6116	5722	5526	5132	4936	5625	5035	53	1590	500	3410	10	1	10677630	582	-12.95	3.38	12	0.04	-421.00	1613.00	9000	20221028	-39.44	4900	20230327	11.22	7780	-29.95	20230111	4900	11.22	20230327	9000	-39.44	20221028	4900	11.22	20230327	0.00	N	222110	500	53 억		911091	N	N	0	N	00	N
20	20230628	140856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	60	2	1.13	16983490	3140	5.14	5390	5500	5370	6920	3740	5330	5408.75	8.53	0	-97	6116	5722	5526	5132	4936	5625	5035	53	1590	500	3410	10	1	10677630	576	-12.80	3.34	12	0.03	-421.00	1613.00	9000	20221028	-40.11	4900	20230327	10.00	7780	-30.72	20230111	4900	10.00	20230327	9000	-40.11	20221028	4900	10.00	20230327	0.00	N	222110	500	53 억		911091	N	N	0	N	00	N
21	20230628	130856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	60	2	1.13	16956540	3135	5.13	5390	5500	5370	6920	3740	5330	5408.78	8.53	0	-97	6116	5722	5526	5132	4936	5625	5035	53	1590	500	3410	10	1	10677630	576	-12.80	3.34	12	0.03	-421.00	1613.00	9000	20221028	-40.11	4900	20230327	10.00	7780	-30.72	20230111	4900	10.00	20230327	9000	-40.11	20221028	4900	10.00	20230327	0.00	N	222110	500	53 억		911091	N	N	0	N	00	N
22	20230628	120908	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	120	2	2.25	15560430	2876	4.71	5390	5500	5370	6920	3740	5330	5410.44	8.53	0	-97	6116	5722	5526	5132	4936	5625	5035	53	1590	500	3410	10	1	10677630	582	-12.95	3.38	12	0.03	-421.00	1613.00	9000	20221028	-39.44	4900	20230327	11.22	7780	-29.95	20230111	4900	11.22	20230327	9000	-39.44	20221028	4900	11.22	20230327	0.00	N	222110	500	53 억		911091	N	N	0	N	00	N
23	20230628	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	90	2	1.69	13707990	2532	4.15	5390	5500	5370	6920	3740	5330	5413.90	8.53	0	-97	6116	5722	5526	5132	4936	5625	5035	53	1590	500	3410	10	1	10677630	579	-12.87	3.36	12	0.02	-421.00	1613.00	9000	20221028	-39.78	4900	20230327	10.61	7780	-30.33	20230111	4900	10.61	20230327	9000	-39.78	20221028	4900	10.61	20230327	0.00	N	222110	500	53 억		911091	N	N	0	N	00	N
24	20230628	100903	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	100	2	1.88	13697140	2530	4.14	5390	5500	5370	6920	3740	5330	5413.89	8.53	0	-96	6116	5722	5526	5132	4936	5625	5035	53	1590	500	3410	10	1	10677630	580	-12.90	3.37	12	0.02	-421.00	1613.00	9000	20221028	-39.67	4900	20230327	10.82	7780	-30.21	20230111	4900	10.82	20230327	9000	-39.67	20221028	4900	10.82	20230327	0.00	N	222110	500	53 억		911091	N	N	0	N	00	N
25	20230628	090859	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	60	2	1.13	6075600	1122	1.84	5390	5500	5370	6920	3740	5330	5414.97	8.53	0	-17	6116	5722	5526	5132	4936	5625	5035	53	1590	500	3410	10	1	10677630	576	-12.80	3.34	12	0.01	-421.00	1613.00	9000	20221028	-40.11	4900	20230327	10.00	7780	-30.72	20230111	4900	10.00	20230327	9000	-40.11	20221028	4900	10.00	20230327	0.00	N	222110	500	53 억		911091	N	N	0	N	00	N
26	20230627	160857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-120	5	-2.20	338548160	60812	549.64	5450	5920	5330	7080	3820	5450	5567.32	8.54	0	-806	5656	5552	5426	5322	5196	5605	5375	53	1630	500	3480	10	1	10677630	569	-12.66	3.30	12	0.57	-421.00	1613.00	9000	20221028	-40.78	4900	20230327	8.78	7780	-31.49	20230111	4900	8.78	20230327	9000	-40.78	20221028	4900	8.78	20230327	0.00	N	222110	500	53 억		911966	N	N	0	N	00	N
27	20230627	150903	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-30	5	-0.55	299499000	53614	484.58	5450	5920	5360	7080	3820	5450	5586.21	8.54	0	-570	5656	5552	5426	5322	5196	5605	5375	53	1630	500	3480	10	1	10677630	579	-12.87	3.36	12	0.50	-421.00	1613.00	9000	20221028	-39.78	4900	20230327	10.61	7780	-30.33	20230111	4900	10.61	20230327	9000	-39.78	20221028	4900	10.61	20230327	0.00	N	222110	500	53 억		911966	N	N	0	N	00	N
28	20230627	140914	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	-30	5	-0.55	288714130	51621	466.57	5450	5920	5360	7080	3820	5450	5592.96	8.54	0	-561	5656	5552	5426	5322	5196	5605	5375	53	1630	500	3480	10	1	10677630	579	-12.87	3.36	12	0.48	-421.00	1613.00	9000	20221028	-39.78	4900	20230327	10.61	7780	-30.33	20230111	4900	10.61	20230327	9000	-39.78	20221028	4900	10.61	20230327	0.00	N	222110	500	53 억		911966	N	N	0	N	00	N
29	20230627	130911	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-20	5	-0.37	276067450	49292	445.52	5450	5920	5360	7080	3820	5450	5600.65	8.54	0	-491	5656	5552	5426	5322	5196	5605	5375	53	1630	500	3480	10	1	10677630	580	-12.90	3.37	12	0.46	-421.00	1613.00	9000	20221028	-39.67	4900	20230327	10.82	7780	-30.21	20230111	4900	10.82	20230327	9000	-39.67	20221028	4900	10.82	20230327	0.00	N	222110	500	53 억		911966	N	N	0	N	00	N
30	20230627	120912	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-10	5	-0.18	274175740	48944	442.37	5450	5920	5360	7080	3820	5450	5601.83	8.54	0	-491	5656	5552	5426	5322	5196	5605	5375	53	1630	500	3480	10	1	10677630	581	-12.92	3.37	12	0.46	-421.00	1613.00	9000	20221028	-39.56	4900	20230327	11.02	7780	-30.08	20230111	4900	11.02	20230327	9000	-39.56	20221028	4900	11.02	20230327	0.00	N	222110	500	53 억		911966	N	N	0	N	00	N
31	20230627	110920	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	10	2	0.18	270987370	48359	437.08	5450	5920	5360	7080	3820	5450	5603.66	8.54	0	-470	5656	5552	5426	5322	5196	5605	5375	53	1630	500	3480	10	1	10677630	583	-12.97	3.38	12	0.45	-421.00	1613.00	9000	20221028	-39.33	4900	20230327	11.43	7780	-29.82	20230111	4900	11.43	20230327	9000	-39.33	20221028	4900	11.43	20230327	0.00	N	222110	500	53 억		911966	N	N	0	N	00	N
32	20230627	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	20	2	0.37	10519870	1926	17.41	5450	5480	5440	7080	3820	5450	5462.03	8.54	0	111	5656	5552	5426	5322	5196	5605	5375	53	1630	500	3480	10	1	10677630	584	-12.99	3.39	12	0.02	-421.00	1613.00	9000	20221028	-39.22	4900	20230327	11.63	7780	-29.69	20230111	4900	11.63	20230327	9000	-39.22	20221028	4900	11.63	20230327	0.00	N	222110	500	53 억		911966	N	N	0	N	00	N
33	20230627	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	10	2	0.18	2458270	451	4.08	5450	5460	5450	7080	3820	5450	5450.71	8.54	0	0	5656	5552	5426	5322	5196	5605	5375	53	1630	500	3480	10	1	10677630	583	-12.97	3.38	12	0.00	-421.00	1613.00	9000	20221028	-39.33	4900	20230327	11.43	7780	-29.82	20230111	4900	11.43	20230327	9000	-39.33	20221028	4900	11.43	20230327	0.00	N	222110	500	53 억		911966	N	N	0	N	00	N
34	20230626	160857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	140	2	2.64	60288400	11064	1130.13	5310	5530	5300	6900	3720	5310	5449.06	8.54	0	-315	5350	5330	5290	5270	5230	5340	5280	53	1590	500	3390	10	1	10677630	582	-12.95	3.38	12	0.10	-421.00	1613.00	9000	20221028	-39.44	4900	20230327	11.22	7780	-29.95	20230111	4900	11.22	20230327	9000	-39.44	20221028	4900	11.22	20230327	0.00	N	222110	500	53 억		912281	N	N	0	N	00	N
35	20230626	150902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	140	2	2.64	59715760	10958	1119.31	5310	5530	5300	6900	3720	5310	5449.51	8.54	0	-314	5350	5330	5290	5270	5230	5340	5280	53	1590	500	3390	10	1	10677630	582	-12.95	3.38	12	0.10	-421.00	1613.00	9000	20221028	-39.44	4900	20230327	11.22	7780	-29.95	20230111	4900	11.22	20230327	9000	-39.44	20221028	4900	11.22	20230327	0.00	N	222110	500	53 억		912281	N	N	0	N	00	N
36	20230626	140901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	140	2	2.64	53351330	9774	998.37	5310	5530	5300	6900	3720	5310	5458.49	8.54	0	-313	5350	5330	5290	5270	5230	5340	5280	53	1590	500	3390	10	1	10677630	582	-12.95	3.38	12	0.09	-421.00	1613.00	9000	20221028	-39.44	4900	20230327	11.22	7780	-29.95	20230111	4900	11.22	20230327	9000	-39.44	20221028	4900	11.22	20230327	0.00	N	222110	500	53 억		912281	N	N	0	N	00	N
37	20230626	130855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	140	2	2.64	51884980	9505	970.89	5310	5530	5300	6900	3720	5310	5458.70	8.54	0	-311	5350	5330	5290	5270	5230	5340	5280	53	1590	500	3390	10	1	10677630	582	-12.95	3.38	12	0.09	-421.00	1613.00	9000	20221028	-39.44	4900	20230327	11.22	7780	-29.95	20230111	4900	11.22	20230327	9000	-39.44	20221028	4900	11.22	20230327	0.00	N	222110	500	53 억		912281	N	N	0	N	00	N
38	20230626	120856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	190	2	3.58	25360140	4683	478.35	5310	5500	5300	6900	3720	5310	5415.36	8.54	0	-106	5350	5330	5290	5270	5230	5340	5280	53	1590	500	3390	10	1	10677630	587	-13.06	3.41	12	0.04	-421.00	1613.00	9000	20221028	-38.89	4900	20230327	12.24	7780	-29.31	20230111	4900	12.24	20230327	9000	-38.89	20221028	4900	12.24	20230327	0.00	N	222110	500	53 억		912281	N	N	0	N	00	N
39	20230626	110855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	40	2	0.75	5863390	1102	112.56	5310	5380	5300	6900	3720	5310	5320.68	8.54	0	-8	5350	5330	5290	5270	5230	5340	5280	53	1590	500	3390	10	1	10677630	571	-12.71	3.32	12	0.01	-421.00	1613.00	9000	20221028	-40.56	4900	20230327	9.18	7780	-31.23	20230111	4900	9.18	20230327	9000	-40.56	20221028	4900	9.18	20230327	0.00	N	222110	500	53 억		912281	N	N	0	N	00	N
40	20230626	100856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	0	3	0.00	1414670	266	27.17	5310	5330	5300	6900	3720	5310	5318.31	8.54	0	-5	5350	5330	5290	5270	5230	5340	5280	53	1590	500	3390	10	1	10677630	567	-12.61	3.29	12	0.00	-421.00	1613.00	9000	20221028	-41.00	4900	20230327	8.37	7780	-31.75	20230111	4900	8.37	20230327	9000	-41.00	20221028	4900	8.37	20230327	0.00	N	222110	500	53 억		912281	N	N	0	N	00	N
41	20230626	090859	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	20	2	0.38	282150	53	5.41	5310	5330	5310	6900	3720	5310	5323.58	8.54	0	0	5350	5330	5290	5270	5230	5340	5280	53	1590	500	3390	10	1	10677630	569	-12.66	3.30	12	0.00	-421.00	1613.00	9000	20221028	-40.78	4900	20230327	8.78	7780	-31.49	20230111	4900	8.78	20230327	9000	-40.78	20221028	4900	8.78	20230327	0.00	N	222110	500	53 억		912281	N	N	0	N	00	N
42	20230623	182006	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	20	2	0.38	5163550	979	21.07	5290	5310	5250	6870	3710	5290	5274.31	8.54	0	-46	5350	5320	5260	5230	5170	5335	5245	53	1580	500	3380	10	1	10677630	567	-12.61	3.29	12	0.01	-421.00	1613.00	9000	20221028	-41.00	4900	20230327	8.37	7780	-31.75	20230111	4900	8.37	20230327	9000	-41.00	20221028	4900	8.37	20230327	0.00	N	222110	500	53 억		912328	N	N	0	N	00	N
43	20230623	140719	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	0	3	0.00	2744740	520	11.19	5290	5300	5250	6870	3710	5290	5278.35	8.54	0	-47	5350	5320	5260	5230	5170	5335	5245	53	1580	500	3380	10	1	10677630	565	-12.57	3.28	12	0.00	-421.00	1613.00	9000	20221028	-41.22	4900	20230327	7.96	7780	-32.01	20230111	4900	7.96	20230327	9000	-41.22	20221028	4900	7.96	20230327	0.00	N	222110	500	53 억		912328	N	N	0	N	00	N
44	20230622	160629	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	40	2	0.76	24480110	4646	91.06	5200	5290	5200	6820	3680	5250	5269.07	8.55	0	-105	5343	5296	5223	5176	5103	5320	5200	53	1570	500	3360	10	1	10677630	565	-12.57	3.28	12	0.04	-421.00	1613.00	9000	20221028	-41.22	4900	20230327	7.96	7780	-32.01	20230111	4900	7.96	20230327	9000	-41.22	20221028	4900	7.96	20230327	0.00	N	222110	500	53 억		912428	N	N	0	N	00	N
45	20230622	151016	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	0	3	0.00	23871810	4531	88.81	5200	5290	5200	6820	3680	5250	5268.55	8.55	0	-105	5343	5296	5223	5176	5103	5320	5200	53	1570	500	3360	10	1	10677630	561	-12.47	3.25	12	0.04	-421.00	1613.00	9000	20221028	-41.67	4900	20230327	7.14	7780	-32.52	20230111	4900	7.14	20230327	9000	-41.67	20221028	4900	7.14	20230327	0.00	N	222110	500	53 억		912428	N	N	0	N	00	N
46	20230622	140138	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	40	2	0.76	22417130	4256	83.42	5200	5290	5200	6820	3680	5250	5267.18	8.55	0	-105	5343	5296	5223	5176	5103	5320	5200	53	1570	500	3360	10	1	10677630	565	-12.57	3.28	12	0.04	-421.00	1613.00	9000	20221028	-41.22	4900	20230327	7.96	7780	-32.01	20230111	4900	7.96	20230327	9000	-41.22	20221028	4900	7.96	20230327	0.00	N	222110	500	53 억		912428	N	N	0	N	00	N
47	20230622	130633	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	40	2	0.76	22417130	4256	83.42	5200	5290	5200	6820	3680	5250	5267.18	8.55	0	-105	5343	5296	5223	5176	5103	5320	5200	53	1570	500	3360	10	1	10677630	565	-12.57	3.28	12	0.04	-421.00	1613.00	9000	20221028	-41.22	4900	20230327	7.96	7780	-32.01	20230111	4900	7.96	20230327	9000	-41.22	20221028	4900	7.96	20230327	0.00	N	222110	500	53 억		912428	N	N	0	N	00	N
48	20230622	120446	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	40	2	0.76	20978390	3983	78.07	5200	5290	5200	6820	3680	5250	5266.98	8.55	0	-105	5343	5296	5223	5176	5103	5320	5200	53	1570	500	3360	10	1	10677630	565	-12.57	3.28	12	0.04	-421.00	1613.00	9000	20221028	-41.22	4900	20230327	7.96	7780	-32.01	20230111	4900	7.96	20230327	9000	-41.22	20221028	4900	7.96	20230327	0.00	N	222110	500	53 억		912428	N	N	0	N	00	N
49	20230622	110136	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	20	2	0.38	14219910	2703	52.98	5200	5290	5200	6820	3680	5250	5260.79	8.55	0	-105	5343	5296	5223	5176	5103	5320	5200	53	1570	500	3360	10	1	10677630	563	-12.52	3.27	12	0.03	-421.00	1613.00	9000	20221028	-41.44	4900	20230327	7.55	7780	-32.26	20230111	4900	7.55	20230327	9000	-41.44	20221028	4900	7.55	20230327	0.00	N	222110	500	53 억		912428	N	N	0	N	00	N
50	20230622	100604	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	20	2	0.38	9882690	1880	36.85	5200	5290	5200	6820	3680	5250	5256.75	8.55	0	-100	5343	5296	5223	5176	5103	5320	5200	53	1570	500	3360	10	1	10677630	563	-12.52	3.27	12	0.02	-421.00	1613.00	9000	20221028	-41.44	4900	20230327	7.55	7780	-32.26	20230111	4900	7.55	20230327	9000	-41.44	20221028	4900	7.55	20230327	0.00	N	222110	500	53 억		912428	N	N	0	N	00	N
51	20230622	090428	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	0	3	0.00	720620	138	2.70	5200	5250	5200	6820	3680	5250	5221.88	8.55	0	0	5343	5296	5223	5176	5103	5320	5200	53	1570	500	3360	10	1	10677630	561	-12.47	3.25	12	0.00	-421.00	1613.00	9000	20221028	-41.67	4900	20230327	7.14	7780	-32.52	20230111	4900	7.14	20230327	9000	-41.67	20221028	4900	7.14	20230327	0.00	N	222110	500	53 억		912428	N	N	0	N	00	N
52	20230621	160522	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	100	2	1.94	26468210	5101	43.86	5150	5270	5150	6690	3610	5150	5188.83	8.55	0	-630	5443	5296	5153	5006	4863	5225	4935	53	1540	500	3290	10	1	10677630	561	-12.47	3.25	12	0.05	-421.00	1613.00	9000	20221028	-41.67	4900	20230327	7.14	7780	-32.52	20230111	4900	7.14	20230327	9000	-41.67	20221028	4900	7.14	20230327	0.00	N	222110	500	53 억		913048	N	N	0	N	00	N
53	20230621	150956	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	80	2	1.55	21728590	4196	36.08	5150	5270	5150	6690	3610	5150	5178.41	8.55	0	-607	5443	5296	5153	5006	4863	5225	4935	53	1540	500	3290	10	1	10677630	558	-12.42	3.24	12	0.04	-421.00	1613.00	9000	20221028	-41.89	4900	20230327	6.73	7780	-32.78	20230111	4900	6.73	20230327	9000	-41.89	20221028	4900	6.73	20230327	0.00	N	222110	500	53 억		913048	N	N	0	N	00	N
54	20230621	140733	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	20	2	0.39	12812680	2470	21.24	5150	5270	5150	6690	3610	5150	5187.32	8.55	0	-607	5443	5296	5153	5006	4863	5225	4935	53	1540	500	3290	10	1	10677630	552	-12.28	3.21	12	0.02	-421.00	1613.00	9000	20221028	-42.56	4900	20230327	5.51	7780	-33.55	20230111	4900	5.51	20230327	9000	-42.56	20221028	4900	5.51	20230327	0.00	N	222110	500	53 억		913048	N	N	0	N	00	N
55	20230621	130459	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	10	2	0.19	12446070	2399	20.63	5150	5270	5150	6690	3610	5150	5188.02	8.55	0	-607	5443	5296	5153	5006	4863	5225	4935	53	1540	500	3290	10	1	10677630	551	-12.26	3.20	12	0.02	-421.00	1613.00	9000	20221028	-42.67	4900	20230327	5.31	7780	-33.68	20230111	4900	5.31	20230327	9000	-42.67	20221028	4900	5.31	20230327	0.00	N	222110	500	53 억		913048	N	N	0	N	00	N
56	20230621	120948	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	60	2	1.17	6573180	1263	10.86	5150	5270	5150	6690	3610	5150	5204.42	8.55	0	-607	5443	5296	5153	5006	4863	5225	4935	53	1540	500	3290	10	1	10677630	556	-12.38	3.23	12	0.01	-421.00	1613.00	9000	20221028	-42.11	4900	20230327	6.33	7780	-33.03	20230111	4900	6.33	20230327	9000	-42.11	20221028	4900	6.33	20230327	0.00	N	222110	500	53 억		913048	N	N	0	N	00	N
57	20230621	110413	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	80	2	1.55	6447740	1239	10.65	5150	5270	5150	6690	3610	5150	5203.99	8.55	0	-607	5443	5296	5153	5006	4863	5225	4935	53	1540	500	3290	10	1	10677630	558	-12.42	3.24	12	0.01	-421.00	1613.00	9000	20221028	-41.89	4900	20230327	6.73	7780	-32.78	20230111	4900	6.73	20230327	9000	-41.89	20221028	4900	6.73	20230327	0.00	N	222110	500	53 억		913048	N	N	0	N	00	N
58	20230621	101002	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	90	2	1.75	6354200	1221	10.50	5150	5270	5150	6690	3610	5150	5204.10	8.55	0	-607	5443	5296	5153	5006	4863	5225	4935	53	1540	500	3290	10	1	10677630	560	-12.45	3.25	12	0.01	-421.00	1613.00	9000	20221028	-41.78	4900	20230327	6.94	7780	-32.65	20230111	4900	6.94	20230327	9000	-41.78	20221028	4900	6.94	20230327	0.00	N	222110	500	53 억		913048	N	N	0	N	00	N
59	20230621	090827	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	60	2	1.17	2655950	510	4.39	5150	5270	5150	6690	3610	5150	5207.75	8.55	0	-23	5443	5296	5153	5006	4863	5225	4935	53	1540	500	3290	10	1	10677630	556	-12.38	3.23	12	0.00	-421.00	1613.00	9000	20221028	-42.11	4900	20230327	6.33	7780	-33.03	20230111	4900	6.33	20230327	9000	-42.11	20221028	4900	6.33	20230327	0.00	N	222110	500	53 억		913048	N	N	0	N	00	N
60	20230620	160757	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-110	5	-2.09	59816650	11630	186.14	5300	5300	5010	6830	3690	5260	5143.31	8.55	0	-10	5513	5386	5323	5196	5133	5355	5165	53	1570	500	3360	10	1	10677630	550	-12.23	3.19	12	0.11	-421.00	1613.00	9000	20221028	-42.78	4900	20230327	5.10	7780	-33.80	20230111	4900	5.10	20230327	9000	-42.78	20221028	4900	5.10	20230327	0.00	N	222110	500	53 억		913049	N	N	0	N	00	N
61	20230620	150556	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-110	5	-2.09	42901800	8335	133.40	5300	5300	5010	6830	3690	5260	5147.19	8.55	0	-6	5513	5386	5323	5196	5133	5355	5165	53	1570	500	3360	10	1	10677630	550	-12.23	3.19	12	0.08	-421.00	1613.00	9000	20221028	-42.78	4900	20230327	5.10	7780	-33.80	20230111	4900	5.10	20230327	9000	-42.78	20221028	4900	5.10	20230327	0.00	N	222110	500	53 억		913049	N	N	0	N	00	N
62	20230620	140228	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-110	5	-2.09	36122860	7018	112.32	5300	5300	5010	6830	3690	5260	5147.17	8.55	0	-6	5513	5386	5323	5196	5133	5355	5165	53	1570	500	3360	10	1	10677630	550	-12.23	3.19	12	0.07	-421.00	1613.00	9000	20221028	-42.78	4900	20230327	5.10	7780	-33.80	20230111	4900	5.10	20230327	9000	-42.78	20221028	4900	5.10	20230327	0.00	N	222110	500	53 억		913049	N	N	0	N	00	N
63	20230620	130225	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-110	5	-2.09	35417680	6881	110.13	5300	5300	5010	6830	3690	5260	5147.17	8.55	0	-2	5513	5386	5323	5196	5133	5355	5165	53	1570	500	3360	10	1	10677630	550	-12.23	3.19	12	0.06	-421.00	1613.00	9000	20221028	-42.78	4900	20230327	5.10	7780	-33.80	20230111	4900	5.10	20230327	9000	-42.78	20221028	4900	5.10	20230327	0.00	N	222110	500	53 억		913049	N	N	0	N	00	N
64	20230620	120638	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-110	5	-2.09	34200050	6644	106.34	5300	5300	5010	6830	3690	5260	5147.51	8.55	0	-2	5513	5386	5323	5196	5133	5355	5165	53	1570	500	3360	10	1	10677630	550	-12.23	3.19	12	0.06	-421.00	1613.00	9000	20221028	-42.78	4900	20230327	5.10	7780	-33.80	20230111	4900	5.10	20230327	9000	-42.78	20221028	4900	5.10	20230327	0.00	N	222110	500	53 억		913049	N	N	0	N	00	N
65	20230620	110248	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-110	5	-2.09	24423640	4744	75.93	5300	5300	5010	6830	3690	5260	5148.32	8.55	0	-12	5513	5386	5323	5196	5133	5355	5165	53	1570	500	3360	10	1	10677630	550	-12.23	3.19	12	0.04	-421.00	1613.00	9000	20221028	-42.78	4900	20230327	5.10	7780	-33.80	20230111	4900	5.10	20230327	9000	-42.78	20221028	4900	5.10	20230327	0.00	N	222110	500	53 억		913049	N	N	0	N	00	N
66	20230620	100745	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	30	2	0.57	1274200	241	3.86	5300	5300	5280	6830	3690	5260	5287.14	8.55	0	-24	5513	5386	5323	5196	5133	5355	5165	53	1570	500	3360	10	1	10677630	565	-12.57	3.28	12	0.00	-421.00	1613.00	9000	20221028	-41.22	4900	20230327	7.96	7780	-32.01	20230111	4900	7.96	20230327	9000	-41.22	20221028	4900	7.96	20230327	0.00	N	222110	500	53 억		913049	N	N	0	N	00	N
67	20230620	090341	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	40	2	0.76	74200	14	0.22	5300	5300	5300	6830	3690	5260	5300.00	8.55	0	-9	5513	5386	5323	5196	5133	5355	5165	53	1570	500	3360	10	1	10677630	566	-12.59	3.29	12	0.00	-421.00	1613.00	9000	20221028	-41.11	4900	20230327	8.16	7780	-31.88	20230111	4900	8.16	20230327	9000	-41.11	20221028	4900	8.16	20230327	0.00	N	222110	500	53 억		913049	N	N	0	N	00	N
68	20230619	160712	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-180	5	-3.31	33207110	6248	124.56	5440	5450	5260	7070	3810	5440	5314.86	8.55	0	-63	5533	5486	5413	5366	5293	5450	5330	53	1630	500	3480	10	1	10677630	562	-12.49	3.26	12	0.06	-421.00	1613.00	9000	20221028	-41.56	4900	20230327	7.35	7780	-32.39	20230111	4900	7.35	20230327	9000	-41.56	20221028	4900	7.35	20230327	0.01	N	222110	500	53 억		913103	N	N	0	N	00	N
69	20230619	150253	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	-120	5	-2.21	17047150	3195	63.70	5440	5450	5300	7070	3810	5440	5335.57	8.55	0	649	5533	5486	5413	5366	5293	5450	5330	53	1630	500	3480	10	1	10677630	568	-12.64	3.30	12	0.03	-421.00	1613.00	9000	20221028	-40.89	4900	20230327	8.57	7780	-31.62	20230111	4900	8.57	20230327	9000	-40.89	20221028	4900	8.57	20230327	0.01	N	222110	500	53 억		913103	N	N	0	N	00	N
70	20230619	140710	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-110	5	-2.02	7787190	1455	29.01	5440	5450	5320	7070	3810	5440	5352.02	8.55	0	-114	5533	5486	5413	5366	5293	5450	5330	53	1630	500	3480	10	1	10677630	569	-12.66	3.30	12	0.01	-421.00	1613.00	9000	20221028	-40.78	4900	20230327	8.78	7780	-31.49	20230111	4900	8.78	20230327	9000	-40.78	20221028	4900	8.78	20230327	0.01	N	222110	500	53 억		913103	N	N	0	N	00	N
71	20230619	130911	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-50	5	-0.92	7147170	1335	26.61	5440	5450	5320	7070	3810	5440	5353.69	8.55	0	-114	5533	5486	5413	5366	5293	5450	5330	53	1630	500	3480	10	1	10677630	576	-12.80	3.34	12	0.01	-421.00	1613.00	9000	20221028	-40.11	4900	20230327	10.00	7780	-30.72	20230111	4900	10.00	20230327	9000	-40.11	20221028	4900	10.00	20230327	0.01	N	222110	500	53 억		913103	N	N	0	N	00	N
72	20230619	120724	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-70	5	-1.29	5260520	982	19.58	5440	5450	5320	7070	3810	5440	5356.95	8.55	0	-114	5533	5486	5413	5366	5293	5450	5330	53	1630	500	3480	10	1	10677630	573	-12.76	3.33	12	0.01	-421.00	1613.00	9000	20221028	-40.33	4900	20230327	9.59	7780	-30.98	20230111	4900	9.59	20230327	9000	-40.33	20221028	4900	9.59	20230327	0.01	N	222110	500	53 억		913103	N	N	0	N	00	N
73	20230619	110819	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	-120	5	-2.21	4422730	825	16.45	5440	5450	5320	7070	3810	5440	5360.88	8.55	0	-114	5533	5486	5413	5366	5293	5450	5330	53	1630	500	3480	10	1	10677630	568	-12.64	3.30	12	0.01	-421.00	1613.00	9000	20221028	-40.89	4900	20230327	8.57	7780	-31.62	20230111	4900	8.57	20230327	9000	-40.89	20221028	4900	8.57	20230327	0.01	N	222110	500	53 억		913103	N	N	0	N	00	N
74	20230619	100505	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-40	5	-0.74	2495020	464	9.25	5440	5450	5350	7070	3810	5440	5377.20	8.55	0	-114	5533	5486	5413	5366	5293	5450	5330	53	1630	500	3480	10	1	10677630	577	-12.83	3.35	12	0.00	-421.00	1613.00	9000	20221028	-40.00	4900	20230327	10.20	7780	-30.59	20230111	4900	10.20	20230327	9000	-40.00	20221028	4900	10.20	20230327	0.01	N	222110	500	53 억		913103	N	N	0	N	00	N
75	20230619	090632	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	10	2	0.18	190410	35	0.70	5440	5450	5440	7070	3810	5440	5440.29	8.55	0	-9	5533	5486	5413	5366	5293	5450	5330	53	1630	500	3480	10	1	10677630	582	-12.95	3.38	12	0.00	-421.00	1613.00	9000	20221028	-39.44	4900	20230327	11.22	7780	-29.95	20230111	4900	11.22	20230327	9000	-39.44	20221028	4900	11.22	20230327	0.01	N	222110	500	53 억		913103	N	N	0	N	00	N
76	20230616	160330	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-20	5	-0.37	24362030	4515	137.86	5450	5460	5340	7090	3830	5460	5395.80	8.55	0	-190	5613	5536	5443	5366	5273	5490	5320	53	1630	500	3490	10	1	10677630	581	-12.92	3.37	12	0.04	-421.00	1613.00	9000	20221028	-39.56	4900	20230327	11.02	7780	-30.08	20230111	4900	11.02	20230327	9000	-39.56	20221028	4900	11.02	20230327	0.00	N	222110	500	53 억		913293	N	N	0	N	00	N
77	20230616	150241	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-80	5	-1.47	20169890	3738	114.14	5450	5460	5340	7090	3830	5460	5395.90	8.55	0	-190	5613	5536	5443	5366	5273	5490	5320	53	1630	500	3490	10	1	10677630	574	-12.78	3.34	12	0.04	-421.00	1613.00	9000	20221028	-40.22	4900	20230327	9.80	7780	-30.85	20230111	4900	9.80	20230327	9000	-40.22	20221028	4900	9.80	20230327	0.00	N	222110	500	53 억		913293	N	N	0	N	00	N
78	20230616	140134	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-70	5	-1.28	18865870	3496	106.75	5450	5460	5340	7090	3830	5460	5396.42	8.55	0	-190	5613	5536	5443	5366	5273	5490	5320	53	1630	500	3490	10	1	10677630	576	-12.80	3.34	12	0.03	-421.00	1613.00	9000	20221028	-40.11	4900	20230327	10.00	7780	-30.72	20230111	4900	10.00	20230327	9000	-40.11	20221028	4900	10.00	20230327	0.00	N	222110	500	53 억		913293	N	N	0	N	00	N
79	20230616	130213	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-70	5	-1.28	18515630	3431	104.76	5450	5460	5340	7090	3830	5460	5396.57	8.55	0	-190	5613	5536	5443	5366	5273	5490	5320	53	1630	500	3490	10	1	10677630	576	-12.80	3.34	12	0.03	-421.00	1613.00	9000	20221028	-40.11	4900	20230327	10.00	7780	-30.72	20230111	4900	10.00	20230327	9000	-40.11	20221028	4900	10.00	20230327	0.00	N	222110	500	53 억		913293	N	N	0	N	00	N
80	20230616	120948	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-70	5	-1.28	17265350	3199	97.68	5450	5460	5340	7090	3830	5460	5397.11	8.55	0	-164	5613	5536	5443	5366	5273	5490	5320	53	1630	500	3490	10	1	10677630	576	-12.80	3.34	12	0.03	-421.00	1613.00	9000	20221028	-40.11	4900	20230327	10.00	7780	-30.72	20230111	4900	10.00	20230327	9000	-40.11	20221028	4900	10.00	20230327	0.00	N	222110	500	53 억		913293	N	N	0	N	00	N
81	20230616	110540	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-70	5	-1.28	16759790	3105	94.81	5450	5460	5340	7090	3830	5460	5397.68	8.55	0	-162	5613	5536	5443	5366	5273	5490	5320	53	1630	500	3490	10	1	10677630	576	-12.80	3.34	12	0.03	-421.00	1613.00	9000	20221028	-40.11	4900	20230327	10.00	7780	-30.72	20230111	4900	10.00	20230327	9000	-40.11	20221028	4900	10.00	20230327	0.00	N	222110	500	53 억		913293	N	N	0	N	00	N
82	20230616	100508	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	0	3	0.00	3102620	570	17.40	5450	5460	5430	7090	3830	5460	5443.19	8.55	0	-160	5613	5536	5443	5366	5273	5490	5320	53	1630	500	3490	10	1	10677630	583	-12.97	3.38	12	0.01	-421.00	1613.00	9000	20221028	-39.33	4900	20230327	11.43	7780	-29.82	20230111	4900	11.43	20230327	9000	-39.33	20221028	4900	11.43	20230327	0.00	N	222110	500	53 억		913293	N	N	0	N	00	N
83	20230616	090409	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	-10	5	-0.18	991900	182	5.56	5450	5450	5450	7090	3830	5460	5450.00	8.55	0	0	5613	5536	5443	5366	5273	5490	5320	53	1630	500	3490	10	1	10677630	582	-12.95	3.38	12	0.00	-421.00	1613.00	9000	20221028	-39.44	4900	20230327	11.22	7780	-29.95	20230111	4900	11.22	20230327	9000	-39.44	20221028	4900	11.22	20230327	0.00	N	222110	500	53 억		913293	N	N	0	N	00	N
84	20230615	151019	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-30	5	-0.55	16047420	2974	55.47	5470	5520	5350	7110	3830	5470	5395.90	8.55	0	-117	5663	5566	5483	5386	5303	5615	5435	53	1640	500	3500	10	1	10677630	581	-12.92	3.37	12	0.03	-421.00	1613.00	9000	20221028	-39.56	4900	20230327	11.02	7780	-30.08	20230111	4900	11.02	20230327	9000	-39.56	20221028	4900	11.02	20230327	0.00	N	222110	500	53 억		913405	N	N	0	N	00	N
85	20230615	140313	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-60	5	-1.10	15600270	2891	53.93	5470	5520	5350	7110	3830	5470	5396.15	8.55	0	-117	5663	5566	5483	5386	5303	5615	5435	53	1640	500	3500	10	1	10677630	578	-12.85	3.35	12	0.03	-421.00	1613.00	9000	20221028	-39.89	4900	20230327	10.41	7780	-30.46	20230111	4900	10.41	20230327	9000	-39.89	20221028	4900	10.41	20230327	0.00	N	222110	500	53 억		913405	N	N	0	N	00	N
86	20230615	131058	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-60	5	-1.10	15259450	2828	52.75	5470	5520	5350	7110	3830	5470	5395.85	8.55	0	-75	5663	5566	5483	5386	5303	5615	5435	53	1640	500	3500	10	1	10677630	578	-12.85	3.35	12	0.03	-421.00	1613.00	9000	20221028	-39.89	4900	20230327	10.41	7780	-30.46	20230111	4900	10.41	20230327	9000	-39.89	20221028	4900	10.41	20230327	0.00	N	222110	500	53 억		913405	N	N	0	N	00	N
87	20230615	120335	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-60	5	-1.10	15259450	2828	52.75	5470	5520	5350	7110	3830	5470	5395.85	8.55	0	-75	5663	5566	5483	5386	5303	5615	5435	53	1640	500	3500	10	1	10677630	578	-12.85	3.35	12	0.03	-421.00	1613.00	9000	20221028	-39.89	4900	20230327	10.41	7780	-30.46	20230111	4900	10.41	20230327	9000	-39.89	20221028	4900	10.41	20230327	0.00	N	222110	500	53 억		913405	N	N	0	N	00	N
88	20230615	110119	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-60	5	-1.10	13436320	2491	46.47	5470	5520	5350	7110	3830	5470	5393.95	8.55	0	183	5663	5566	5483	5386	5303	5615	5435	53	1640	500	3500	10	1	10677630	578	-12.85	3.35	12	0.02	-421.00	1613.00	9000	20221028	-39.89	4900	20230327	10.41	7780	-30.46	20230111	4900	10.41	20230327	9000	-39.89	20221028	4900	10.41	20230327	0.00	N	222110	500	53 억		913405	N	N	0	N	00	N
89	20230611	184625	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	10	2	0.18	34753000	6356	159.54	5410	5500	5390	7090	3830	5460	5467.75	8.56	-17	-19	5593	5526	5423	5356	5253	5560	5390	53	1630	500	3490	10	1	10677630	584	-12.99	3.39	12	0.06	-421.00	1613.00	9000	20221028	-39.22	4900	20230327	11.63	7780	-29.69	20230111	4900	11.63	20230327	9000	-39.22	20221028	4900	11.63	20230327	0.01	N	222110	500	53 억		913945	N	N	0	N	00	N