KissMeData/052670/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	160503	57	100.00	KOSDAQ		제약	N	N	N	N		N	1802	1	2	0.06	145295049	80785	47.32	1784	1815	1770	2340	1261	1801	1798.54	1.01	0	32845	1851	1825	1812	1786	1773	1819	1780	146	539	500	1180	1	1	29129064	525	-30.54	1.33	12	0.28	-59.00	1358.00	2605	20230605	-30.83	1131	20230316	59.33	2605	-30.83	20230605	1131	59.33	20230316	2605	-30.83	20230605	1131	59.33	20230316	0.24	N	052670	500	145 억		294537	N	N	0	N	00	N
3	20230630	150507	57	100.00	KOSDAQ		제약	N	N	N	N		N	1803	2	2	0.11	131720232	73252	42.90	1784	1815	1770	2340	1261	1801	1798.18	1.01	0	32181	1851	1825	1812	1786	1773	1819	1780	146	539	500	1180	1	1	29129064	525	-30.56	1.33	12	0.25	-59.00	1358.00	2605	20230605	-30.79	1131	20230316	59.42	2605	-30.79	20230605	1131	59.42	20230316	2605	-30.79	20230605	1131	59.42	20230316	0.24	N	052670	500	145 억		294537	N	N	0	N	00	N
4	20230630	140504	57	100.00	KOSDAQ		제약	N	N	N	N		N	1806	5	2	0.28	115036781	64011	37.49	1784	1815	1770	2340	1261	1801	1797.14	1.01	0	29611	1851	1825	1812	1786	1773	1819	1780	146	539	500	1180	1	1	29129064	526	-30.61	1.33	12	0.22	-59.00	1358.00	2605	20230605	-30.67	1131	20230316	59.68	2605	-30.67	20230605	1131	59.68	20230316	2605	-30.67	20230605	1131	59.68	20230316	0.24	N	052670	500	145 억		294537	N	N	0	N	00	N
5	20230630	130506	57	100.00	KOSDAQ		제약	N	N	N	N		N	1811	10	2	0.56	90635425	50515	29.59	1784	1815	1770	2340	1261	1801	1794.23	1.01	0	18949	1851	1825	1812	1786	1773	1819	1780	146	539	500	1180	1	1	29129064	528	-30.69	1.33	12	0.17	-59.00	1358.00	2605	20230605	-30.48	1131	20230316	60.12	2605	-30.48	20230605	1131	60.12	20230316	2605	-30.48	20230605	1131	60.12	20230316	0.24	N	052670	500	145 억		294537	N	N	0	N	00	N
6	20230630	120502	57	100.00	KOSDAQ		제약	N	N	N	N		N	1805	4	2	0.22	84560058	47155	27.62	1784	1815	1770	2340	1261	1801	1793.24	1.01	0	17999	1851	1825	1812	1786	1773	1819	1780	146	539	500	1180	1	1	29129064	526	-30.59	1.33	12	0.16	-59.00	1358.00	2605	20230605	-30.71	1131	20230316	59.59	2605	-30.71	20230605	1131	59.59	20230316	2605	-30.71	20230605	1131	59.59	20230316	0.24	N	052670	500	145 억		294537	N	N	0	N	00	N
7	20230630	110505	57	100.00	KOSDAQ		제약	N	N	N	N		N	1810	9	2	0.50	80795226	45076	26.40	1784	1811	1770	2340	1261	1801	1792.42	1.01	0	17670	1851	1825	1812	1786	1773	1819	1780	146	539	500	1180	1	1	29129064	527	-30.68	1.33	12	0.15	-59.00	1358.00	2605	20230605	-30.52	1131	20230316	60.04	2605	-30.52	20230605	1131	60.04	20230316	2605	-30.52	20230605	1131	60.04	20230316	0.24	N	052670	500	145 억		294537	N	N	0	N	00	N
8	20230630	100505	57	100.00	KOSDAQ		제약	N	N	N	N		N	1798	-3	5	-0.17	61561675	34416	20.16	1784	1805	1770	2340	1261	1801	1788.75	1.01	0	10840	1851	1825	1812	1786	1773	1819	1780	146	539	500	1180	1	1	29129064	524	-30.47	1.32	12	0.12	-59.00	1358.00	2605	20230605	-30.98	1131	20230316	58.97	2605	-30.98	20230605	1131	58.97	20230316	2605	-30.98	20230605	1131	58.97	20230316	0.24	N	052670	500	145 억		294537	N	N	0	N	00	N
9	20230630	090506	57	100.00	KOSDAQ		제약	N	N	N	N		N	1801	0	3	0.00	9069230	5087	2.98	1784	1801	1770	2340	1261	1801	1782.82	1.01	0	556	1851	1825	1812	1786	1773	1819	1780	146	539	500	1180	1	1	29129064	525	-30.53	1.33	12	0.02	-59.00	1358.00	2605	20230605	-30.86	1131	20230316	59.24	2605	-30.86	20230605	1131	59.24	20230316	2605	-30.86	20230605	1131	59.24	20230316	0.24	N	052670	500	145 억		294537	N	N	0	N	00	N
10	20230629	160504	57	100.00	KOSDAQ		제약	N	N	N	N		N	1801	-27	5	-1.48	304978038	168481	143.31	1828	1838	1799	2375	1280	1828	1810.17	1.12	0	-32753	1849	1838	1828	1817	1807	1844	1823	146	547	500	1200	1	1	29129064	525	-30.53	1.33	12	0.58	-59.00	1358.00	2605	20230605	-30.86	1131	20230316	59.24	2605	-30.86	20230605	1131	59.24	20230316	2605	-30.86	20230605	1131	59.24	20230316	0.24	N	052670	500	145 억		327289	N	N	0	N	00	N
11	20230629	150502	57	100.00	KOSDAQ		제약	N	N	N	N		N	1812	-16	5	-0.88	270885947	149590	127.24	1828	1838	1799	2375	1280	1828	1810.86	1.12	0	-32185	1849	1838	1828	1817	1807	1844	1823	146	547	500	1200	1	1	29129064	528	-30.71	1.33	12	0.51	-59.00	1358.00	2605	20230605	-30.44	1131	20230316	60.21	2605	-30.44	20230605	1131	60.21	20230316	2605	-30.44	20230605	1131	60.21	20230316	0.24	N	052670	500	145 억		327289	N	N	0	N	00	N
12	20230629	140501	57	100.00	KOSDAQ		제약	N	N	N	N		N	1806	-22	5	-1.20	221869209	122443	104.15	1828	1838	1801	2375	1280	1828	1812.02	1.12	0	-29444	1849	1838	1828	1817	1807	1844	1823	146	547	500	1200	1	1	29129064	526	-30.61	1.33	12	0.42	-59.00	1358.00	2605	20230605	-30.67	1131	20230316	59.68	2605	-30.67	20230605	1131	59.68	20230316	2605	-30.67	20230605	1131	59.68	20230316	0.24	N	052670	500	145 억		327289	N	N	0	N	00	N
13	20230629	130502	57	100.00	KOSDAQ		제약	N	N	N	N		N	1805	-23	5	-1.26	186870414	103037	87.64	1828	1838	1803	2375	1280	1828	1813.62	1.12	0	-27477	1849	1838	1828	1817	1807	1844	1823	146	547	500	1200	1	1	29129064	526	-30.59	1.33	12	0.35	-59.00	1358.00	2605	20230605	-30.71	1131	20230316	59.59	2605	-30.71	20230605	1131	59.59	20230316	2605	-30.71	20230605	1131	59.59	20230316	0.24	N	052670	500	145 억		327289	N	N	0	N	00	N
14	20230629	120504	57	100.00	KOSDAQ		제약	N	N	N	N		N	1808	-20	5	-1.09	166582545	91813	78.09	1828	1838	1803	2375	1280	1828	1814.37	1.12	0	-24112	1849	1838	1828	1817	1807	1844	1823	146	547	500	1200	1	1	29129064	527	-30.64	1.33	12	0.32	-59.00	1358.00	2605	20230605	-30.60	1131	20230316	59.86	2605	-30.60	20230605	1131	59.86	20230316	2605	-30.60	20230605	1131	59.86	20230316	0.24	N	052670	500	145 억		327289	N	N	0	N	00	N
15	20230629	110503	57	100.00	KOSDAQ		제약	N	N	N	N		N	1804	-24	5	-1.31	130039034	71630	60.93	1828	1838	1803	2375	1280	1828	1815.43	1.12	0	-17725	1849	1838	1828	1817	1807	1844	1823	146	547	500	1200	1	1	29129064	525	-30.58	1.33	12	0.25	-59.00	1358.00	2605	20230605	-30.75	1131	20230316	59.50	2605	-30.75	20230605	1131	59.50	20230316	2605	-30.75	20230605	1131	59.50	20230316	0.24	N	052670	500	145 억		327289	N	N	0	N	00	N
16	20230629	100503	57	100.00	KOSDAQ		제약	N	N	N	N		N	1820	-8	5	-0.44	67181989	36895	31.38	1828	1838	1808	2375	1280	1828	1820.90	1.12	0	-1506	1849	1838	1828	1817	1807	1844	1823	146	547	500	1200	1	1	29129064	530	-30.85	1.34	12	0.13	-59.00	1358.00	2605	20230605	-30.13	1131	20230316	60.92	2605	-30.13	20230605	1131	60.92	20230316	2605	-30.13	20230605	1131	60.92	20230316	0.24	N	052670	500	145 억		327289	N	N	0	N	00	N
17	20230629	090459	57	100.00	KOSDAQ		제약	N	N	N	N		N	1808	-20	5	-1.09	15003910	8251	7.02	1828	1829	1808	2375	1280	1828	1818.44	1.12	0	-728	1849	1838	1828	1817	1807	1844	1823	146	547	500	1200	1	1	29129064	527	-30.64	1.33	12	0.03	-59.00	1358.00	2605	20230605	-30.60	1131	20230316	59.86	2605	-30.60	20230605	1131	59.86	20230316	2605	-30.60	20230605	1131	59.86	20230316	0.24	N	052670	500	145 억		327289	N	N	0	N	00	N
18	20230628	160457	57	100.00	KOSDAQ		제약	N	N	N	N		N	1828	2	2	0.11	213990096	116650	59.88	1818	1839	1818	2370	1279	1826	1834.47	1.05	0	21248	1885	1855	1828	1798	1771	1842	1785	146	545	500	1200	1	1	29129064	532	-30.98	1.35	12	0.40	-59.00	1358.00	2605	20230605	-29.83	1131	20230316	61.63	2605	-29.83	20230605	1131	61.63	20230316	2605	-29.83	20230605	1131	61.63	20230316	0.25	N	052670	500	145 억		306042	N	N	0	N	00	N
19	20230628	150501	57	100.00	KOSDAQ		제약	N	N	N	N		N	1833	7	2	0.38	123424701	67351	34.57	1818	1839	1818	2370	1279	1826	1832.56	1.05	0	19686	1885	1855	1828	1798	1771	1842	1785	146	545	500	1200	1	1	29129064	534	-31.07	1.35	12	0.23	-59.00	1358.00	2605	20230605	-29.64	1131	20230316	62.07	2605	-29.64	20230605	1131	62.07	20230316	2605	-29.64	20230605	1131	62.07	20230316	0.25	N	052670	500	145 억		306042	N	N	0	N	00	N
20	20230628	140458	57	100.00	KOSDAQ		제약	N	N	N	N		N	1830	4	2	0.22	98165636	53563	27.49	1818	1839	1818	2370	1279	1826	1832.71	1.05	0	22571	1885	1855	1828	1798	1771	1842	1785	146	545	500	1200	1	1	29129064	533	-31.02	1.35	12	0.18	-59.00	1358.00	2605	20230605	-29.75	1131	20230316	61.80	2605	-29.75	20230605	1131	61.80	20230316	2605	-29.75	20230605	1131	61.80	20230316	0.25	N	052670	500	145 억		306042	N	N	0	N	00	N
21	20230628	130459	57	100.00	KOSDAQ		제약	N	N	N	N		N	1835	9	2	0.49	85800072	46807	24.03	1818	1839	1818	2370	1279	1826	1833.06	1.05	0	22586	1885	1855	1828	1798	1771	1842	1785	146	545	500	1200	1	1	29129064	535	-31.10	1.35	12	0.16	-59.00	1358.00	2605	20230605	-29.56	1131	20230316	62.25	2605	-29.56	20230605	1131	62.25	20230316	2605	-29.56	20230605	1131	62.25	20230316	0.25	N	052670	500	145 억		306042	N	N	0	N	00	N
22	20230628	120439	57	100.00	KOSDAQ		제약	N	N	N	N		N	1832	6	2	0.33	77170771	42100	21.61	1818	1839	1818	2370	1279	1826	1833.03	1.05	0	21639	1885	1855	1828	1798	1771	1842	1785	146	545	500	1200	1	1	29129064	534	-31.05	1.35	12	0.14	-59.00	1358.00	2605	20230605	-29.67	1131	20230316	61.98	2605	-29.67	20230605	1131	61.98	20230316	2605	-29.67	20230605	1131	61.98	20230316	0.25	N	052670	500	145 억		306042	N	N	0	N	00	N
23	20230628	110503	57	100.00	KOSDAQ		제약	N	N	N	N		N	1839	13	2	0.71	68030815	37112	19.05	1818	1839	1818	2370	1279	1826	1833.12	1.05	0	21438	1885	1855	1828	1798	1771	1842	1785	146	545	500	1200	1	1	29129064	536	-31.17	1.35	12	0.13	-59.00	1358.00	2605	20230605	-29.40	1131	20230316	62.60	2605	-29.40	20230605	1131	62.60	20230316	2605	-29.40	20230605	1131	62.60	20230316	0.25	N	052670	500	145 억		306042	N	N	0	N	00	N
24	20230628	100503	57	100.00	KOSDAQ		제약	N	N	N	N		N	1833	7	2	0.38	44446869	24266	12.46	1818	1838	1818	2370	1279	1826	1831.65	1.05	0	13734	1885	1855	1828	1798	1771	1842	1785	146	545	500	1200	1	1	29129064	534	-31.07	1.35	12	0.08	-59.00	1358.00	2605	20230605	-29.64	1131	20230316	62.07	2605	-29.64	20230605	1131	62.07	20230316	2605	-29.64	20230605	1131	62.07	20230316	0.25	N	052670	500	145 억		306042	N	N	0	N	00	N
25	20230628	090500	57	100.00	KOSDAQ		제약	N	N	N	N		N	1836	10	2	0.55	3631014	1993	1.02	1818	1838	1818	2370	1279	1826	1821.88	1.05	0	529	1885	1855	1828	1798	1771	1842	1785	146	545	500	1200	1	1	29129064	535	-31.12	1.35	12	0.01	-59.00	1358.00	2605	20230605	-29.52	1131	20230316	62.33	2605	-29.52	20230605	1131	62.33	20230316	2605	-29.52	20230605	1131	62.33	20230316	0.25	N	052670	500	145 억		306042	N	N	0	N	00	N
26	20230627	160501	57	100.00	KOSDAQ		제약	N	N	N	N		N	1826	-32	5	-1.72	350518046	192514	72.22	1858	1858	1801	2415	1301	1858	1820.74	1.20	0	-44473	1904	1881	1843	1820	1782	1892	1831	146	557	500	1220	1	1	29129064	532	-30.95	1.34	12	0.66	-59.00	1358.00	2605	20230605	-29.90	1131	20230316	61.45	2605	-29.90	20230605	1131	61.45	20230316	2605	-29.90	20230605	1131	61.45	20230316	0.25	N	052670	500	145 억		350415	N	N	0	N	00	N
27	20230627	150504	57	100.00	KOSDAQ		제약	N	N	N	N		N	1815	-43	5	-2.31	333941875	183425	68.81	1858	1858	1801	2415	1301	1858	1820.59	1.20	0	-42344	1904	1881	1843	1820	1782	1892	1831	146	557	500	1220	1	1	29129064	529	-30.76	1.34	12	0.63	-59.00	1358.00	2605	20230605	-30.33	1131	20230316	60.48	2605	-30.33	20230605	1131	60.48	20230316	2605	-30.33	20230605	1131	60.48	20230316	0.25	N	052670	500	145 억		350415	N	N	0	N	00	N
28	20230627	140508	57	100.00	KOSDAQ		제약	N	N	N	N		N	1822	-36	5	-1.94	304885280	167436	62.82	1858	1858	1801	2415	1301	1858	1820.91	1.20	0	-39717	1904	1881	1843	1820	1782	1892	1831	146	557	500	1220	1	1	29129064	531	-30.88	1.34	12	0.57	-59.00	1358.00	2605	20230605	-30.06	1131	20230316	61.10	2605	-30.06	20230605	1131	61.10	20230316	2605	-30.06	20230605	1131	61.10	20230316	0.25	N	052670	500	145 억		350415	N	N	0	N	00	N
29	20230627	130507	57	100.00	KOSDAQ		제약	N	N	N	N		N	1811	-47	5	-2.53	282627976	155217	58.23	1858	1858	1801	2415	1301	1858	1820.86	1.20	0	-35121	1904	1881	1843	1820	1782	1892	1831	146	557	500	1220	1	1	29129064	528	-30.69	1.33	12	0.53	-59.00	1358.00	2605	20230605	-30.48	1131	20230316	60.12	2605	-30.48	20230605	1131	60.12	20230316	2605	-30.48	20230605	1131	60.12	20230316	0.25	N	052670	500	145 억		350415	N	N	0	N	00	N
30	20230627	120510	57	100.00	KOSDAQ		제약	N	N	N	N		N	1810	-48	5	-2.58	258439819	141868	53.22	1858	1858	1801	2415	1301	1858	1821.69	1.20	0	-32402	1904	1881	1843	1820	1782	1892	1831	146	557	500	1220	1	1	29129064	527	-30.68	1.33	12	0.49	-59.00	1358.00	2605	20230605	-30.52	1131	20230316	60.04	2605	-30.52	20230605	1131	60.04	20230316	2605	-30.52	20230605	1131	60.04	20230316	0.25	N	052670	500	145 억		350415	N	N	0	N	00	N
31	20230627	110509	57	100.00	KOSDAQ		제약	N	N	N	N		N	1804	-54	5	-2.91	226297319	124111	46.56	1858	1858	1801	2415	1301	1858	1823.35	1.20	0	-27637	1904	1881	1843	1820	1782	1892	1831	146	557	500	1220	1	1	29129064	525	-30.58	1.33	12	0.43	-59.00	1358.00	2605	20230605	-30.75	1131	20230316	59.50	2605	-30.75	20230605	1131	59.50	20230316	2605	-30.75	20230605	1131	59.50	20230316	0.25	N	052670	500	145 억		350415	N	N	0	N	00	N
32	20230627	100458	57	100.00	KOSDAQ		제약	N	N	N	N		N	1822	-36	5	-1.94	113278687	61937	23.24	1858	1858	1815	2415	1301	1858	1828.93	1.20	0	-20659	1904	1881	1843	1820	1782	1892	1831	146	557	500	1220	1	1	29129064	531	-30.88	1.34	12	0.21	-59.00	1358.00	2605	20230605	-30.06	1131	20230316	61.10	2605	-30.06	20230605	1131	61.10	20230316	2605	-30.06	20230605	1131	61.10	20230316	0.25	N	052670	500	145 억		350415	N	N	0	N	00	N
33	20230627	090500	57	100.00	KOSDAQ		제약	N	N	N	N		N	1842	-16	5	-0.86	13303158	7218	2.71	1858	1858	1839	2415	1301	1858	1843.05	1.20	0	2057	1904	1881	1843	1820	1782	1892	1831	146	557	500	1220	1	1	29129064	537	-31.22	1.36	12	0.02	-59.00	1358.00	2605	20230605	-29.29	1131	20230316	62.86	2605	-29.29	20230605	1131	62.86	20230316	2605	-29.29	20230605	1131	62.86	20230316	0.25	N	052670	500	145 억		350415	N	N	0	N	00	N
34	20230626	160500	57	100.00	KOSDAQ		제약	N	N	N	N		N	1858	-2	5	-0.11	486475151	265013	158.18	1833	1866	1805	2415	1302	1860	1835.66	1.13	0	19885	1900	1880	1840	1820	1780	1890	1830	146	556	500	1220	1	1	29129064	541	-31.49	1.37	12	0.91	-59.00	1358.00	2605	20230605	-28.68	1131	20230316	64.28	2605	-28.68	20230605	1131	64.28	20230316	2605	-28.68	20230605	1131	64.28	20230316	0.25	N	052670	500	145 억		328970	N	N	0	N	00	N
35	20230626	150503	57	100.00	KOSDAQ		제약	N	N	N	N		N	1842	-18	5	-0.97	475835152	259274	154.76	1833	1866	1805	2415	1302	1860	1835.26	1.13	0	21305	1900	1880	1840	1820	1780	1890	1830	146	556	500	1220	1	1	29129064	537	-31.22	1.36	12	0.89	-59.00	1358.00	2605	20230605	-29.29	1131	20230316	62.86	2605	-29.29	20230605	1131	62.86	20230316	2605	-29.29	20230605	1131	62.86	20230316	0.25	N	052670	500	145 억		328970	N	N	0	N	00	N
36	20230626	140503	57	100.00	KOSDAQ		제약	N	N	N	N		N	1833	-27	5	-1.45	447187427	243694	145.46	1833	1866	1805	2415	1302	1860	1835.04	1.13	0	21593	1900	1880	1840	1820	1780	1890	1830	146	556	500	1220	1	1	29129064	534	-31.07	1.35	12	0.84	-59.00	1358.00	2605	20230605	-29.64	1131	20230316	62.07	2605	-29.64	20230605	1131	62.07	20230316	2605	-29.64	20230605	1131	62.07	20230316	0.25	N	052670	500	145 억		328970	N	N	0	N	00	N
37	20230626	130501	57	100.00	KOSDAQ		제약	N	N	N	N		N	1838	-22	5	-1.18	393201026	214275	127.90	1833	1866	1805	2415	1302	1860	1835.03	1.13	0	19929	1900	1880	1840	1820	1780	1890	1830	146	556	500	1220	1	1	29129064	535	-31.15	1.35	12	0.74	-59.00	1358.00	2605	20230605	-29.44	1131	20230316	62.51	2605	-29.44	20230605	1131	62.51	20230316	2605	-29.44	20230605	1131	62.51	20230316	0.25	N	052670	500	145 억		328970	N	N	0	N	00	N
38	20230626	120458	57	100.00	KOSDAQ		제약	N	N	N	N		N	1858	-2	5	-0.11	337202340	183952	109.80	1833	1866	1805	2415	1302	1860	1833.10	1.13	0	6310	1900	1880	1840	1820	1780	1890	1830	146	556	500	1220	1	1	29129064	541	-31.49	1.37	12	0.63	-59.00	1358.00	2605	20230605	-28.68	1131	20230316	64.28	2605	-28.68	20230605	1131	64.28	20230316	2605	-28.68	20230605	1131	64.28	20230316	0.25	N	052670	500	145 억		328970	N	N	0	N	00	N
39	20230626	110459	57	100.00	KOSDAQ		제약	N	N	N	N		N	1860	0	3	0.00	314262426	171617	102.44	1833	1866	1805	2415	1302	1860	1831.18	1.13	0	6807	1900	1880	1840	1820	1780	1890	1830	146	556	500	1220	1	1	29129064	542	-31.53	1.37	12	0.59	-59.00	1358.00	2605	20230605	-28.60	1131	20230316	64.46	2605	-28.60	20230605	1131	64.46	20230316	2605	-28.60	20230605	1131	64.46	20230316	0.25	N	052670	500	145 억		328970	N	N	0	N	00	N
40	20230626	100459	57	100.00	KOSDAQ		제약	N	N	N	N		N	1836	-24	5	-1.29	232617531	127670	76.20	1833	1857	1805	2415	1302	1860	1822.02	1.13	0	-7796	1900	1880	1840	1820	1780	1890	1830	146	556	500	1220	1	1	29129064	535	-31.12	1.35	12	0.44	-59.00	1358.00	2605	20230605	-29.52	1131	20230316	62.33	2605	-29.52	20230605	1131	62.33	20230316	2605	-29.52	20230605	1131	62.33	20230316	0.25	N	052670	500	145 억		328970	N	N	0	N	00	N
41	20230626	090501	57	100.00	KOSDAQ		제약	N	N	N	N		N	1840	-20	5	-1.08	24217092	13187	7.87	1833	1857	1831	2415	1302	1860	1836.44	1.13	0	-604	1900	1880	1840	1820	1780	1890	1830	146	556	500	1220	1	1	29129064	536	-31.19	1.35	12	0.05	-59.00	1358.00	2605	20230605	-29.37	1131	20230316	62.69	2605	-29.37	20230605	1131	62.69	20230316	2605	-29.37	20230605	1131	62.69	20230316	0.25	N	052670	500	145 억		328970	N	N	0	N	00	N
42	20230623	164043	57	100.00	KOSDAQ		제약	N	N	N	N		N	1860	14	2	0.76	304501902	165222	59.08	1846	1860	1800	2395	1293	1846	1842.96	1.06	0	21385	1900	1873	1855	1828	1810	1864	1819	146	551	500	1210	1	1	29129064	542	-31.53	1.37	12	0.57	-59.00	1358.00	2605	20230605	-28.60	1131	20230316	64.46	2605	-28.60	20230605	1131	64.46	20230316	2605	-28.60	20230605	1131	64.46	20230316	0.25	N	052670	500	145 억		307531	N	N	0	N	00	N
43	20230623	140410	57	100.00	KOSDAQ		제약	N	N	N	N		N	1857	11	2	0.60	246585657	133952	47.90	1846	1860	1800	2395	1293	1846	1840.85	1.06	0	13466	1900	1873	1855	1828	1810	1864	1819	146	551	500	1210	1	1	29129064	541	-31.47	1.37	12	0.46	-59.00	1358.00	2605	20230605	-28.71	1131	20230316	64.19	2605	-28.71	20230605	1131	64.19	20230316	2605	-28.71	20230605	1131	64.19	20230316	0.25	N	052670	500	145 억		307531	N	N	0	N	00	N
44	20230622	160808	57	100.00	KOSDAQ		제약	N	N	N	N		N	1846	-11	5	-0.59	519488772	278796	72.69	1857	1882	1837	2410	1300	1857	1863.39	0.94	0	32923	1941	1898	1877	1834	1813	1888	1824	146	555	500	1220	1	1	29129064	538	-31.29	1.36	12	0.96	-59.00	1358.00	2605	20230605	-29.14	1131	20230316	63.22	2605	-29.14	20230605	1131	63.22	20230316	2605	-29.14	20230605	1131	63.22	20230316	0.25	N	052670	500	145 억		273344	N	N	0	N	00	N
45	20230622	150650	57	100.00	KOSDAQ		제약	N	N	N	N		N	1853	-4	5	-0.22	489232335	262447	68.43	1857	1882	1837	2410	1300	1857	1864.12	0.94	0	32898	1941	1898	1877	1834	1813	1888	1824	146	555	500	1220	1	1	29129064	540	-31.41	1.36	12	0.90	-59.00	1358.00	2605	20230605	-28.87	1131	20230316	63.84	2605	-28.87	20230605	1131	63.84	20230316	2605	-28.87	20230605	1131	63.84	20230316	0.25	N	052670	500	145 억		273344	N	N	0	N	00	N
46	20230622	141005	57	100.00	KOSDAQ		제약	N	N	N	N		N	1862	5	2	0.27	407145108	218103	56.87	1857	1882	1837	2410	1300	1857	1866.76	0.94	0	36660	1941	1898	1877	1834	1813	1888	1824	146	555	500	1220	1	1	29129064	542	-31.56	1.37	12	0.75	-59.00	1358.00	2605	20230605	-28.52	1131	20230316	64.63	2605	-28.52	20230605	1131	64.63	20230316	2605	-28.52	20230605	1131	64.63	20230316	0.25	N	052670	500	145 억		273344	N	N	0	N	00	N
47	20230622	130434	57	100.00	KOSDAQ		제약	N	N	N	N		N	1860	3	2	0.16	361998856	193829	50.54	1857	1882	1837	2410	1300	1857	1867.62	0.94	0	35260	1941	1898	1877	1834	1813	1888	1824	146	555	500	1220	1	1	29129064	542	-31.53	1.37	12	0.67	-59.00	1358.00	2605	20230605	-28.60	1131	20230316	64.46	2605	-28.60	20230605	1131	64.46	20230316	2605	-28.60	20230605	1131	64.46	20230316	0.25	N	052670	500	145 억		273344	N	N	0	N	00	N
48	20230622	120410	57	100.00	KOSDAQ		제약	N	N	N	N		N	1880	23	2	1.24	265965679	142327	37.11	1857	1882	1837	2410	1300	1857	1868.69	0.94	0	32942	1941	1898	1877	1834	1813	1888	1824	146	555	500	1220	1	1	29129064	548	-31.86	1.38	12	0.49	-59.00	1358.00	2605	20230605	-27.83	1131	20230316	66.22	2605	-27.83	20230605	1131	66.22	20230316	2605	-27.83	20230605	1131	66.22	20230316	0.25	N	052670	500	145 억		273344	N	N	0	N	00	N
49	20230622	110839	57	100.00	KOSDAQ		제약	N	N	N	N		N	1872	15	2	0.81	197179757	105634	27.54	1857	1881	1837	2410	1300	1857	1866.63	0.94	0	24223	1941	1898	1877	1834	1813	1888	1824	146	555	500	1220	1	1	29129064	545	-31.73	1.38	12	0.36	-59.00	1358.00	2605	20230605	-28.14	1131	20230316	65.52	2605	-28.14	20230605	1131	65.52	20230316	2605	-28.14	20230605	1131	65.52	20230316	0.25	N	052670	500	145 억		273344	N	N	0	N	00	N
50	20230622	100618	57	100.00	KOSDAQ		제약	N	N	N	N		N	1870	13	2	0.70	135138788	72521	18.91	1857	1881	1837	2410	1300	1857	1863.44	0.94	0	17052	1941	1898	1877	1834	1813	1888	1824	146	555	500	1220	1	1	29129064	545	-31.69	1.38	12	0.25	-59.00	1358.00	2605	20230605	-28.21	1131	20230316	65.34	2605	-28.21	20230605	1131	65.34	20230316	2605	-28.21	20230605	1131	65.34	20230316	0.25	N	052670	500	145 억		273344	N	N	0	N	00	N
51	20230622	090242	57	100.00	KOSDAQ		제약	N	N	N	N		N	1870	13	2	0.70	6046682	3256	0.85	1857	1870	1856	2410	1300	1857	1857.09	0.94	0	-534	1941	1898	1877	1834	1813	1888	1824	146	555	500	1220	1	1	29129064	545	-31.69	1.38	12	0.01	-59.00	1358.00	2605	20230605	-28.21	1131	20230316	65.34	2605	-28.21	20230605	1131	65.34	20230316	2605	-28.21	20230605	1131	65.34	20230316	0.25	N	052670	500	145 억		273344	N	N	0	N	00	N
52	20230621	160430	57	100.00	KOSDAQ		제약	N	N	N	N		N	1857	-55	5	-2.88	714430483	381055	52.32	1887	1920	1856	2485	1339	1912	1874.89	1.03	0	-22907	1996	1953	1887	1844	1778	1975	1866	146	573	500	1260	1	1	29129064	541	-31.47	1.37	12	1.31	-59.00	1358.00	2605	20230605	-28.71	1131	20230316	64.19	2605	-28.71	20230605	1131	64.19	20230316	2605	-28.71	20230605	1131	64.19	20230316	0.26	N	052670	500	145 억		300085	N	N	0	N	00	N
53	20230621	150753	57	100.00	KOSDAQ		제약	N	N	N	N		N	1872	-40	5	-2.09	634213937	338024	46.41	1887	1920	1856	2485	1339	1912	1876.24	1.03	0	-24436	1996	1953	1887	1844	1778	1975	1866	146	573	500	1260	1	1	29129064	545	-31.73	1.38	12	1.16	-59.00	1358.00	2605	20230605	-28.14	1131	20230316	65.52	2605	-28.14	20230605	1131	65.52	20230316	2605	-28.14	20230605	1131	65.52	20230316	0.26	N	052670	500	145 억		300085	N	N	0	N	00	N
54	20230621	140527	57	100.00	KOSDAQ		제약	N	N	N	N		N	1873	-39	5	-2.04	586486272	312538	42.91	1887	1920	1856	2485	1339	1912	1876.53	1.03	0	-25997	1996	1953	1887	1844	1778	1975	1866	146	573	500	1260	1	1	29129064	546	-31.75	1.38	12	1.07	-59.00	1358.00	2605	20230605	-28.10	1131	20230316	65.61	2605	-28.10	20230605	1131	65.61	20230316	2605	-28.10	20230605	1131	65.61	20230316	0.26	N	052670	500	145 억		300085	N	N	0	N	00	N
55	20230621	130853	57	100.00	KOSDAQ		제약	N	N	N	N		N	1864	-48	5	-2.51	541022311	288310	39.58	1887	1920	1856	2485	1339	1912	1876.53	1.03	0	-26460	1996	1953	1887	1844	1778	1975	1866	146	573	500	1260	1	1	29129064	543	-31.59	1.37	12	0.99	-59.00	1358.00	2605	20230605	-28.45	1131	20230316	64.81	2605	-28.45	20230605	1131	64.81	20230316	2605	-28.45	20230605	1131	64.81	20230316	0.26	N	052670	500	145 억		300085	N	N	0	N	00	N
56	20230621	120538	57	100.00	KOSDAQ		제약	N	N	N	N		N	1876	-36	5	-1.88	463294739	246687	33.87	1887	1920	1856	2485	1339	1912	1878.07	1.03	0	-24917	1996	1953	1887	1844	1778	1975	1866	146	573	500	1260	1	1	29129064	546	-31.80	1.38	12	0.85	-59.00	1358.00	2605	20230605	-27.98	1131	20230316	65.87	2605	-27.98	20230605	1131	65.87	20230316	2605	-27.98	20230605	1131	65.87	20230316	0.26	N	052670	500	145 억		300085	N	N	0	N	00	N
57	20230621	110403	57	100.00	KOSDAQ		제약	N	N	N	N		N	1868	-44	5	-2.30	403535780	214816	29.49	1887	1920	1856	2485	1339	1912	1878.52	1.03	0	-22694	1996	1953	1887	1844	1778	1975	1866	146	573	500	1260	1	1	29129064	544	-31.66	1.38	12	0.74	-59.00	1358.00	2605	20230605	-28.29	1131	20230316	65.16	2605	-28.29	20230605	1131	65.16	20230316	2605	-28.29	20230605	1131	65.16	20230316	0.26	N	052670	500	145 억		300085	N	N	0	N	00	N
58	20230621	100252	57	100.00	KOSDAQ		제약	N	N	N	N		N	1861	-51	5	-2.67	304738959	161832	22.22	1887	1920	1856	2485	1339	1912	1883.06	1.03	0	-17268	1996	1953	1887	1844	1778	1975	1866	146	573	500	1260	1	1	29129064	542	-31.54	1.37	12	0.56	-59.00	1358.00	2605	20230605	-28.56	1131	20230316	64.54	2605	-28.56	20230605	1131	64.54	20230316	2605	-28.56	20230605	1131	64.54	20230316	0.26	N	052670	500	145 억		300085	N	N	0	N	00	N
59	20230621	090723	57	100.00	KOSDAQ		제약	N	N	N	N		N	1886	-26	5	-1.36	97011839	51388	7.06	1887	1911	1882	2485	1339	1912	1887.83	1.03	0	11045	1996	1953	1887	1844	1778	1975	1866	146	573	500	1260	1	1	29129064	549	-31.97	1.39	12	0.18	-59.00	1358.00	2605	20230605	-27.60	1131	20230316	66.76	2605	-27.60	20230605	1131	66.76	20230316	2605	-27.60	20230605	1131	66.76	20230316	0.26	N	052670	500	145 억		300085	N	N	0	N	00	N
60	20230620	160836	57	100.00	KOSDAQ		제약	N	N	N	N		N	1912	72	2	3.91	1349630498	717497	261.08	1840	1930	1821	2390	1288	1840	1881.03	0.93	0	26466	1873	1856	1828	1811	1783	1865	1820	146	551	500	1210	1	1	29129064	557	-32.41	1.41	12	2.46	-59.00	1358.00	2605	20230605	-26.60	1131	20230316	69.05	2605	-26.60	20230605	1131	69.05	20230316	2605	-26.60	20230605	1131	69.05	20230316	0.26	N	052670	500	145 억		270905	N	N	0	N	00	N
61	20230620	150408	57	100.00	KOSDAQ		제약	N	N	N	N		N	1900	60	2	3.26	1276963686	679372	247.21	1840	1930	1821	2390	1288	1840	1879.62	0.93	0	28233	1873	1856	1828	1811	1783	1865	1820	146	551	500	1210	1	1	29129064	553	-32.20	1.40	12	2.33	-59.00	1358.00	2605	20230605	-27.06	1131	20230316	67.99	2605	-27.06	20230605	1131	67.99	20230316	2605	-27.06	20230605	1131	67.99	20230316	0.26	N	052670	500	145 억		270905	N	N	0	N	00	N
62	20230620	140739	57	100.00	KOSDAQ		제약	N	N	N	N		N	1910	70	2	3.80	1188607751	632959	230.32	1840	1930	1821	2390	1288	1840	1877.86	0.93	0	26132	1873	1856	1828	1811	1783	1865	1820	146	551	500	1210	1	1	29129064	556	-32.37	1.41	12	2.17	-59.00	1358.00	2605	20230605	-26.68	1131	20230316	68.88	2605	-26.68	20230605	1131	68.88	20230316	2605	-26.68	20230605	1131	68.88	20230316	0.26	N	052670	500	145 억		270905	N	N	0	N	00	N
63	20230620	130756	57	100.00	KOSDAQ		제약	N	N	N	N		N	1908	68	2	3.70	931233856	498166	181.27	1840	1918	1821	2390	1288	1840	1869.32	0.93	0	39517	1873	1856	1828	1811	1783	1865	1820	146	551	500	1210	1	1	29129064	556	-32.34	1.41	12	1.71	-59.00	1358.00	2605	20230605	-26.76	1131	20230316	68.70	2605	-26.76	20230605	1131	68.70	20230316	2605	-26.76	20230605	1131	68.70	20230316	0.26	N	052670	500	145 억		270905	N	N	0	N	00	N
64	20230620	120431	57	100.00	KOSDAQ		제약	N	N	N	N		N	1887	47	2	2.55	672740113	361456	131.53	1840	1891	1821	2390	1288	1840	1861.20	0.93	0	47224	1873	1856	1828	1811	1783	1865	1820	146	551	500	1210	1	1	29129064	550	-31.98	1.39	12	1.24	-59.00	1358.00	2605	20230605	-27.56	1131	20230316	66.84	2605	-27.56	20230605	1131	66.84	20230316	2605	-27.56	20230605	1131	66.84	20230316	0.26	N	052670	500	145 억		270905	N	N	0	N	00	N
65	20230620	110145	57	100.00	KOSDAQ		제약	N	N	N	N		N	1860	20	2	1.09	315996232	171330	62.34	1840	1860	1821	2390	1288	1840	1844.37	0.93	0	33237	1873	1856	1828	1811	1783	1865	1820	146	551	500	1210	1	1	29129064	542	-31.53	1.37	12	0.59	-59.00	1358.00	2605	20230605	-28.60	1131	20230316	64.46	2605	-28.60	20230605	1131	64.46	20230316	2605	-28.60	20230605	1131	64.46	20230316	0.26	N	052670	500	145 억		270905	N	N	0	N	00	N
66	20230620	100209	57	100.00	KOSDAQ		제약	N	N	N	N		N	1846	6	2	0.33	196570400	106844	38.88	1840	1854	1821	2390	1288	1840	1839.79	0.93	0	12977	1873	1856	1828	1811	1783	1865	1820	146	551	500	1210	1	1	29129064	538	-31.29	1.36	12	0.37	-59.00	1358.00	2605	20230605	-29.14	1131	20230316	63.22	2605	-29.14	20230605	1131	63.22	20230316	2605	-29.14	20230605	1131	63.22	20230316	0.26	N	052670	500	145 억		270905	N	N	0	N	00	N
67	20230620	090911	57	100.00	KOSDAQ		제약	N	N	N	N		N	1824	-16	5	-0.87	53603177	29293	10.66	1840	1840	1821	2390	1288	1840	1829.90	0.93	0	-10982	1873	1856	1828	1811	1783	1865	1820	146	551	500	1210	1	1	29129064	531	-30.92	1.34	12	0.10	-59.00	1358.00	2605	20230605	-29.98	1131	20230316	61.27	2605	-29.98	20230605	1131	61.27	20230316	2605	-29.98	20230605	1131	61.27	20230316	0.26	N	052670	500	145 억		270905	N	N	0	N	00	N
68	20230619	160609	57	100.00	KOSDAQ		제약	N	N	N	N		N	1840	20	2	1.10	497026053	271382	101.10	1830	1845	1800	2365	1274	1820	1831.41	0.72	0	61145	1865	1842	1827	1804	1789	1835	1797	146	545	500	1200	1	1	29129064	536	-31.19	1.35	12	0.93	-59.00	1358.00	2605	20230605	-29.37	1131	20230316	62.69	2605	-29.37	20230605	1131	62.69	20230316	2605	-29.37	20230605	1131	62.69	20230316	0.26	N	052670	500	145 억		209760	N	N	0	N	00	N
69	20230619	150450	57	100.00	KOSDAQ		제약	N	N	N	N		N	1838	18	2	0.99	466804723	254953	94.98	1830	1845	1800	2365	1274	1820	1830.94	0.72	0	59883	1865	1842	1827	1804	1789	1835	1797	146	545	500	1200	1	1	29129064	535	-31.15	1.35	12	0.88	-59.00	1358.00	2605	20230605	-29.44	1131	20230316	62.51	2605	-29.44	20230605	1131	62.51	20230316	2605	-29.44	20230605	1131	62.51	20230316	0.26	N	052670	500	145 억		209760	N	N	0	N	00	N
70	20230619	141028	57	100.00	KOSDAQ		제약	N	N	N	N		N	1829	9	2	0.49	412539392	225365	83.96	1830	1845	1800	2365	1274	1820	1830.54	0.72	0	57106	1865	1842	1827	1804	1789	1835	1797	146	545	500	1200	1	1	29129064	533	-31.00	1.35	12	0.77	-59.00	1358.00	2605	20230605	-29.79	1131	20230316	61.72	2605	-29.79	20230605	1131	61.72	20230316	2605	-29.79	20230605	1131	61.72	20230316	0.26	N	052670	500	145 억		209760	N	N	0	N	00	N
71	20230619	130258	57	100.00	KOSDAQ		제약	N	N	N	N		N	1830	10	2	0.55	368742603	201413	75.04	1830	1845	1800	2365	1274	1820	1830.78	0.72	0	58199	1865	1842	1827	1804	1789	1835	1797	146	545	500	1200	1	1	29129064	533	-31.02	1.35	12	0.69	-59.00	1358.00	2605	20230605	-29.75	1131	20230316	61.80	2605	-29.75	20230605	1131	61.80	20230316	2605	-29.75	20230605	1131	61.80	20230316	0.26	N	052670	500	145 억		209760	N	N	0	N	00	N
72	20230619	120343	57	100.00	KOSDAQ		제약	N	N	N	N		N	1830	10	2	0.55	350508933	191446	71.32	1830	1845	1800	2365	1274	1820	1830.85	0.72	0	56542	1865	1842	1827	1804	1789	1835	1797	146	545	500	1200	1	1	29129064	533	-31.02	1.35	12	0.66	-59.00	1358.00	2605	20230605	-29.75	1131	20230316	61.80	2605	-29.75	20230605	1131	61.80	20230316	2605	-29.75	20230605	1131	61.80	20230316	0.26	N	052670	500	145 억		209760	N	N	0	N	00	N
73	20230619	110315	57	100.00	KOSDAQ		제약	N	N	N	N		N	1842	22	2	1.21	258793544	141469	52.70	1830	1845	1800	2365	1274	1820	1829.33	0.72	0	50316	1865	1842	1827	1804	1789	1835	1797	146	545	500	1200	1	1	29129064	537	-31.22	1.36	12	0.49	-59.00	1358.00	2605	20230605	-29.29	1131	20230316	62.86	2605	-29.29	20230605	1131	62.86	20230316	2605	-29.29	20230605	1131	62.86	20230316	0.26	N	052670	500	145 억		209760	N	N	0	N	00	N
74	20230619	101018	57	100.00	KOSDAQ		제약	N	N	N	N		N	1834	14	2	0.77	175462933	96158	35.82	1830	1842	1800	2365	1274	1820	1824.74	0.72	0	34448	1865	1842	1827	1804	1789	1835	1797	146	545	500	1200	1	1	29129064	534	-31.08	1.35	12	0.33	-59.00	1358.00	2605	20230605	-29.60	1131	20230316	62.16	2605	-29.60	20230605	1131	62.16	20230316	2605	-29.60	20230605	1131	62.16	20230316	0.26	N	052670	500	145 억		209760	N	N	0	N	00	N
75	20230619	090745	57	100.00	KOSDAQ		제약	N	N	N	N		N	1820	0	3	0.00	31506875	17251	6.43	1830	1842	1812	2365	1274	1820	1826.38	0.72	0	-4379	1865	1842	1827	1804	1789	1835	1797	146	545	500	1200	1	1	29129064	530	-30.85	1.34	12	0.06	-59.00	1358.00	2605	20230605	-30.13	1131	20230316	60.92	2605	-30.13	20230605	1131	60.92	20230316	2605	-30.13	20230605	1131	60.92	20230316	0.26	N	052670	500	145 억		209760	N	N	0	N	00	N
76	20230616	160720	57	100.00	KOSDAQ		제약	N	N	N	N		N	1820	-30	5	-1.62	484667610	265724	65.79	1850	1850	1812	2405	1295	1850	1823.95	0.90	0	-47556	1903	1876	1833	1806	1763	1890	1820	146	555	500	1220	1	1	29129064	530	-30.85	1.34	12	0.91	-59.00	1358.00	2605	20230605	-30.13	1131	20230316	60.92	2605	-30.13	20230605	1131	60.92	20230316	2605	-30.13	20230605	1131	60.92	20230316	0.27	N	052670	500	145 억		261422	N	N	0	N	00	N
77	20230616	150159	57	100.00	KOSDAQ		제약	N	N	N	N		N	1820	-30	5	-1.62	448259813	245719	60.84	1850	1850	1812	2405	1295	1850	1824.28	0.90	0	-45734	1903	1876	1833	1806	1763	1890	1820	146	555	500	1220	1	1	29129064	530	-30.85	1.34	12	0.84	-59.00	1358.00	2605	20230605	-30.13	1131	20230316	60.92	2605	-30.13	20230605	1131	60.92	20230316	2605	-30.13	20230605	1131	60.92	20230316	0.27	N	052670	500	145 억		261422	N	N	0	N	00	N
78	20230616	140105	57	100.00	KOSDAQ		제약	N	N	N	N		N	1820	-30	5	-1.62	357224499	195601	48.43	1850	1850	1812	2405	1295	1850	1826.29	0.90	0	-33779	1903	1876	1833	1806	1763	1890	1820	146	555	500	1220	1	1	29129064	530	-30.85	1.34	12	0.67	-59.00	1358.00	2605	20230605	-30.13	1131	20230316	60.92	2605	-30.13	20230605	1131	60.92	20230316	2605	-30.13	20230605	1131	60.92	20230316	0.27	N	052670	500	145 억		261422	N	N	0	N	00	N
79	20230616	130513	57	100.00	KOSDAQ		제약	N	N	N	N		N	1816	-34	5	-1.84	324272645	177478	43.94	1850	1850	1812	2405	1295	1850	1827.11	0.90	0	-24314	1903	1876	1833	1806	1763	1890	1820	146	555	500	1220	1	1	29129064	529	-30.78	1.34	12	0.61	-59.00	1358.00	2605	20230605	-30.29	1131	20230316	60.57	2605	-30.29	20230605	1131	60.57	20230316	2605	-30.29	20230605	1131	60.57	20230316	0.27	N	052670	500	145 억		261422	N	N	0	N	00	N
80	20230616	120911	57	100.00	KOSDAQ		제약	N	N	N	N		N	1827	-23	5	-1.24	290986834	159221	39.42	1850	1850	1812	2405	1295	1850	1827.57	0.90	0	-17648	1903	1876	1833	1806	1763	1890	1820	146	555	500	1220	1	1	29129064	532	-30.97	1.35	12	0.55	-59.00	1358.00	2605	20230605	-29.87	1131	20230316	61.54	2605	-29.87	20230605	1131	61.54	20230316	2605	-29.87	20230605	1131	61.54	20230316	0.27	N	052670	500	145 억		261422	N	N	0	N	00	N
81	20230616	110437	57	100.00	KOSDAQ		제약	N	N	N	N		N	1827	-23	5	-1.24	210952061	115149	28.51	1850	1850	1814	2405	1295	1850	1831.99	0.90	0	-10145	1903	1876	1833	1806	1763	1890	1820	146	555	500	1220	1	1	29129064	532	-30.97	1.35	12	0.40	-59.00	1358.00	2605	20230605	-29.87	1131	20230316	61.54	2605	-29.87	20230605	1131	61.54	20230316	2605	-29.87	20230605	1131	61.54	20230316	0.27	N	052670	500	145 억		261422	N	N	0	N	00	N
82	20230616	101037	57	100.00	KOSDAQ		제약	N	N	N	N		N	1831	-19	5	-1.03	122026736	66410	16.44	1850	1850	1827	2405	1295	1850	1837.48	0.90	0	-7524	1903	1876	1833	1806	1763	1890	1820	146	555	500	1220	1	1	29129064	533	-31.03	1.35	12	0.23	-59.00	1358.00	2605	20230605	-29.71	1131	20230316	61.89	2605	-29.71	20230605	1131	61.89	20230316	2605	-29.71	20230605	1131	61.89	20230316	0.27	N	052670	500	145 억		261422	N	N	0	N	00	N
83	20230616	090746	57	100.00	KOSDAQ		제약	N	N	N	N		N	1829	-21	5	-1.14	69549067	37795	9.36	1850	1850	1827	2405	1295	1850	1840.17	0.90	0	-9171	1903	1876	1833	1806	1763	1890	1820	146	555	500	1220	1	1	29129064	533	-31.00	1.35	12	0.13	-59.00	1358.00	2605	20230605	-29.79	1131	20230316	61.72	2605	-29.79	20230605	1131	61.72	20230316	2605	-29.79	20230605	1131	61.72	20230316	0.27	N	052670	500	145 억		261422	N	N	0	N	00	N
84	20230615	150839	57	100.00	KOSDAQ		제약	N	N	N	N		N	1820	-4	5	-0.22	592315786	324979	49.81	1824	1860	1790	2370	1277	1824	1822.62	1.02	0	-25470	1953	1888	1829	1764	1705	1859	1735	146	546	500	1200	1	1	29129064	530	-30.85	1.34	12	1.12	-59.00	1358.00	2605	20230605	-30.13	1131	20230316	60.92	2605	-30.13	20230605	1131	60.92	20230316	2605	-30.13	20230605	1131	60.92	20230316	0.27	N	052670	500	145 억		298005	N	N	0	N	00	N
85	20230615	140629	57	100.00	KOSDAQ		제약	N	N	N	N		N	1806	-18	5	-0.99	536445832	294155	45.08	1824	1860	1790	2370	1277	1824	1823.68	1.02	0	-8966	1953	1888	1829	1764	1705	1859	1735	146	546	500	1200	1	1	29129064	526	-30.61	1.33	12	1.01	-59.00	1358.00	2605	20230605	-30.67	1131	20230316	59.68	2605	-30.67	20230605	1131	59.68	20230316	2605	-30.67	20230605	1131	59.68	20230316	0.27	N	052670	500	145 억		298005	N	N	0	N	00	N
86	20230615	130813	57	100.00	KOSDAQ		제약	N	N	N	N		N	1813	-11	5	-0.60	512253493	280769	43.03	1824	1860	1790	2370	1277	1824	1824.47	1.02	0	-2962	1953	1888	1829	1764	1705	1859	1735	146	546	500	1200	1	1	29129064	528	-30.73	1.34	12	0.96	-59.00	1358.00	2605	20230605	-30.40	1131	20230316	60.30	2605	-30.40	20230605	1131	60.30	20230316	2605	-30.40	20230605	1131	60.30	20230316	0.27	N	052670	500	145 억		298005	N	N	0	N	00	N
87	20230615	120207	57	100.00	KOSDAQ		제약	N	N	N	N		N	1801	-23	5	-1.26	490899142	268956	41.22	1824	1860	1790	2370	1277	1824	1825.21	1.02	0	-4977	1953	1888	1829	1764	1705	1859	1735	146	546	500	1200	1	1	29129064	525	-30.53	1.33	12	0.92	-59.00	1358.00	2605	20230605	-30.86	1131	20230316	59.24	2605	-30.86	20230605	1131	59.24	20230316	2605	-30.86	20230605	1131	59.24	20230316	0.27	N	052670	500	145 억		298005	N	N	0	N	00	N
88	20230615	110905	57	100.00	KOSDAQ		제약	N	N	N	N		N	1815	-9	5	-0.49	410132322	224141	34.35	1824	1860	1797	2370	1277	1824	1829.82	1.02	0	-11703	1953	1888	1829	1764	1705	1859	1735	146	546	500	1200	1	1	29129064	529	-30.76	1.34	12	0.77	-59.00	1358.00	2605	20230605	-30.33	1131	20230316	60.48	2605	-30.33	20230605	1131	60.48	20230316	2605	-30.33	20230605	1131	60.48	20230316	0.27	N	052670	500	145 억		298005	N	N	0	N	00	N
89	20230611	184512	57	100.00	KOSDAQ		제약	N	N	N	N		N	1960	-38	5	-1.90	1492272213	752407	36.23	1998	2015	1952	2595	1399	1998	1983.48	0.73	-28779	-31582	2214	2105	2031	1922	1848	2069	1886	146	598	500	1310	1	1	29129064	571	-33.22	1.44	12	2.58	-59.00	1358.00	2605	20230605	-24.76	1131	20230316	73.30	2605	-24.76	20230605	1131	73.30	20230316	2605	-24.76	20230605	1131	73.30	20230316	0.32	N	052670	500	145 억		213337	N	N	0	N	00	N