KissMeData/225220/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	160911	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4355	175	2	4.19	322315910	76241	76.16	4140	4355	4110	5430	2930	4180	4226.83	1.89	0	7033	4420	4300	4215	4095	4010	4257	4052	96	1250	500	2920	5	1	19190021	836	5.58	0.78	12	0.40	780.00	5561.00	8118	20230314	-46.35	4110	20230630	5.96	8118	-46.35	20230314	4110	5.96	20230630	15680	-72.23	20230314	4110	5.96	20230630	3.65	N	225220	500	95 억		363559	N	N	0	N	00	N
3	20230630	150913	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4290	110	2	2.63	264030345	62798	62.73	4140	4350	4110	5430	2930	4180	4204.44	1.89	0	11317	4420	4300	4215	4095	4010	4257	4052	96	1250	500	2920	5	1	19190021	823	5.50	0.77	12	0.33	780.00	5561.00	8118	20230314	-47.15	4110	20230630	4.38	8118	-47.15	20230314	4110	4.38	20230630	15680	-72.64	20230314	4110	4.38	20230630	3.65	N	225220	500	95 억		363559	N	N	0	N	00	N
4	20230630	140911	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4180	0	3	0.00	124640055	29965	29.93	4140	4200	4110	5430	2930	4180	4159.52	1.89	0	10066	4420	4300	4215	4095	4010	4257	4052	96	1250	500	2920	5	1	19190021	802	5.36	0.75	12	0.16	780.00	5561.00	8118	20230314	-48.51	4110	20230630	1.70	8118	-48.51	20230314	4110	1.70	20230630	15680	-73.34	20230314	4110	1.70	20230630	3.65	N	225220	500	95 억		363559	N	N	0	N	00	N
5	20230630	130911	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4195	15	2	0.36	118758875	28561	28.53	4140	4200	4110	5430	2930	4180	4158.08	1.89	0	10267	4420	4300	4215	4095	4010	4257	4052	96	1250	500	2920	5	1	19190021	805	5.38	0.75	12	0.15	780.00	5561.00	8118	20230314	-48.32	4110	20230630	2.07	8118	-48.32	20230314	4110	2.07	20230630	15680	-73.25	20230314	4110	2.07	20230630	3.65	N	225220	500	95 억		363559	N	N	0	N	00	N
6	20230630	120907	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4175	-5	5	-0.12	99514070	23936	23.91	4140	4200	4110	5430	2930	4180	4157.51	1.89	0	8649	4420	4300	4215	4095	4010	4257	4052	96	1250	500	2920	5	1	19190021	801	5.35	0.75	12	0.12	780.00	5561.00	8118	20230314	-48.57	4110	20230630	1.58	8118	-48.57	20230314	4110	1.58	20230630	15680	-73.37	20230314	4110	1.58	20230630	3.65	N	225220	500	95 억		363559	N	N	0	N	00	N
7	20230630	110911	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4190	10	2	0.24	74213665	17836	17.82	4140	4200	4110	5430	2930	4180	4160.89	1.89	0	7202	4420	4300	4215	4095	4010	4257	4052	96	1250	500	2920	5	1	19190021	804	5.37	0.75	12	0.09	780.00	5561.00	8118	20230314	-48.39	4110	20230630	1.95	8118	-48.39	20230314	4110	1.95	20230630	15680	-73.28	20230314	4110	1.95	20230630	3.65	N	225220	500	95 억		363559	N	N	0	N	00	N
8	20230630	100911	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4170	-10	5	-0.24	15551350	3728	3.72	4140	4200	4110	5430	2930	4180	4171.50	1.89	0	-811	4420	4300	4215	4095	4010	4257	4052	96	1250	500	2920	5	1	19190021	800	5.35	0.75	12	0.02	780.00	5561.00	8118	20230314	-48.63	4110	20230630	1.46	8118	-48.63	20230314	4110	1.46	20230630	15680	-73.41	20230314	4110	1.46	20230630	3.65	N	225220	500	95 억		363559	N	N	0	N	00	N
9	20230630	090911	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4150	-30	5	-0.72	7577735	1818	1.82	4140	4200	4110	5430	2930	4180	4168.17	1.89	0	-546	4420	4300	4215	4095	4010	4257	4052	96	1250	500	2920	5	1	19190021	796	5.32	0.75	12	0.01	780.00	5561.00	8118	20230314	-48.88	4110	20230630	0.97	8118	-48.88	20230314	4110	0.97	20230630	15680	-73.53	20230314	4110	0.97	20230630	3.65	N	225220	500	95 억		363559	N	N	0	N	00	N
10	20230629	160905	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4180	-115	5	-2.68	418285530	99774	137.02	4290	4335	4130	5580	3010	4295	4192.34	1.89	0	23	4451	4372	4306	4227	4161	4412	4267	96	1285	500	3000	5	1	19190021	802	5.36	0.75	12	0.52	780.00	5561.00	8118	20230314	-48.51	4130	20230629	1.21	8118	-48.51	20230314	4130	1.21	20230629	15680	-73.34	20230314	4130	1.21	20230629	3.68	N	225220	500	95 억		363450	N	N	0	N	00	N
11	20230629	150907	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4190	-105	5	-2.44	408104335	97335	133.67	4290	4335	4130	5580	3010	4295	4192.78	1.89	0	1227	4451	4372	4306	4227	4161	4412	4267	96	1285	500	3000	5	1	19190021	804	5.37	0.75	12	0.51	780.00	5561.00	8118	20230314	-48.39	4130	20230629	1.45	8118	-48.39	20230314	4130	1.45	20230629	15680	-73.28	20230314	4130	1.45	20230629	3.68	N	225220	500	95 억		363450	N	N	0	N	00	N
12	20230629	140903	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4175	-120	5	-2.79	349777640	83322	114.43	4290	4335	4130	5580	3010	4295	4197.90	1.89	0	-2759	4451	4372	4306	4227	4161	4412	4267	96	1285	500	3000	5	1	19190021	801	5.35	0.75	12	0.43	780.00	5561.00	8118	20230314	-48.57	4130	20230629	1.09	8118	-48.57	20230314	4130	1.09	20230629	15680	-73.37	20230314	4130	1.09	20230629	3.68	N	225220	500	95 억		363450	N	N	0	N	00	N
13	20230629	130903	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4185	-110	5	-2.56	248988510	59076	81.13	4290	4335	4155	5580	3010	4295	4214.71	1.89	0	-12126	4451	4372	4306	4227	4161	4412	4267	96	1285	500	3000	5	1	19190021	803	5.37	0.75	12	0.31	780.00	5561.00	8118	20230314	-48.45	4155	20230629	0.72	8118	-48.45	20230314	4155	0.72	20230629	15680	-73.31	20230314	4155	0.72	20230629	3.68	N	225220	500	95 억		363450	N	N	0	N	00	N
14	20230629	120907	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4200	-95	5	-2.21	162885400	38482	52.85	4290	4335	4185	5580	3010	4295	4232.77	1.89	0	-10934	4451	4372	4306	4227	4161	4412	4267	96	1285	500	3000	5	1	19190021	806	5.38	0.76	12	0.20	780.00	5561.00	8118	20230314	-48.26	4170	20230627	0.72	8118	-48.26	20230314	4170	0.72	20230627	15680	-73.21	20230314	4170	0.72	20230627	3.68	N	225220	500	95 억		363450	N	N	0	N	00	N
15	20230629	110908	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4205	-90	5	-2.10	134663320	31759	43.62	4290	4335	4200	5580	3010	4295	4240.16	1.89	0	-10240	4451	4372	4306	4227	4161	4412	4267	96	1285	500	3000	5	1	19190021	807	5.39	0.76	12	0.17	780.00	5561.00	8118	20230314	-48.20	4170	20230627	0.84	8118	-48.20	20230314	4170	0.84	20230627	15680	-73.18	20230314	4170	0.84	20230627	3.68	N	225220	500	95 억		363450	N	N	0	N	00	N
16	20230629	100910	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4245	-50	5	-1.16	74396625	17462	23.98	4290	4335	4210	5580	3010	4295	4260.49	1.89	0	-7755	4451	4372	4306	4227	4161	4412	4267	96	1285	500	3000	5	1	19190021	815	5.44	0.76	12	0.09	780.00	5561.00	8118	20230314	-47.71	4170	20230627	1.80	8118	-47.71	20230314	4170	1.80	20230627	15680	-72.93	20230314	4170	1.80	20230627	3.68	N	225220	500	95 억		363450	N	N	0	N	00	N
17	20230629	090822	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4300	5	2	0.12	15673315	3653	5.02	4290	4310	4245	5580	3010	4295	4290.53	1.89	0	-2324	4451	4372	4306	4227	4161	4412	4267	96	1285	500	3000	5	1	19190021	825	5.51	0.77	12	0.02	780.00	5561.00	8118	20230314	-47.03	4170	20230627	3.12	8118	-47.03	20230314	4170	3.12	20230627	15680	-72.58	20230314	4170	3.12	20230627	3.68	N	225220	500	95 억		363450	N	N	0	N	00	N
18	20230628	160854	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4295	50	2	1.18	314247060	72801	78.66	4255	4385	4240	5510	2975	4245	4316.52	1.88	0	3629	4428	4336	4253	4161	4078	4295	4120	96	1267	500	2970	5	1	19190021	824	5.51	0.77	12	0.38	780.00	5561.00	8118	20230314	-47.09	4170	20230627	3.00	8118	-47.09	20230314	4170	3.00	20230627	15680	-72.61	20230314	4170	3.00	20230627	3.67	N	225220	500	95 억		359910	N	N	0	N	00	N
19	20230628	150901	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4320	75	2	1.77	304950865	70640	76.33	4255	4385	4240	5510	2975	4245	4316.97	1.88	0	4500	4428	4336	4253	4161	4078	4295	4120	96	1267	500	2970	5	1	19190021	829	5.54	0.78	12	0.37	780.00	5561.00	8118	20230314	-46.78	4170	20230627	3.60	8118	-46.78	20230314	4170	3.60	20230627	15680	-72.45	20230314	4170	3.60	20230627	3.67	N	225220	500	95 억		359910	N	N	0	N	00	N
20	20230628	140900	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4325	80	2	1.88	274574595	63581	68.70	4255	4385	4240	5510	2975	4245	4318.50	1.88	0	6028	4428	4336	4253	4161	4078	4295	4120	96	1267	500	2970	5	1	19190021	830	5.54	0.78	12	0.33	780.00	5561.00	8118	20230314	-46.72	4170	20230627	3.72	8118	-46.72	20230314	4170	3.72	20230627	15680	-72.42	20230314	4170	3.72	20230627	3.67	N	225220	500	95 억		359910	N	N	0	N	00	N
21	20230628	130900	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4340	95	2	2.24	249261840	57713	62.36	4255	4385	4240	5510	2975	4245	4318.99	1.88	0	7501	4428	4336	4253	4161	4078	4295	4120	96	1267	500	2970	5	1	19190021	833	5.56	0.78	12	0.30	780.00	5561.00	8118	20230314	-46.54	4170	20230627	4.08	8118	-46.54	20230314	4170	4.08	20230627	15680	-72.32	20230314	4170	4.08	20230627	3.67	N	225220	500	95 억		359910	N	N	0	N	00	N
22	20230628	120911	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4300	55	2	1.30	222755585	51563	55.71	4255	4385	4240	5510	2975	4245	4320.07	1.88	0	8169	4428	4336	4253	4161	4078	4295	4120	96	1267	500	2970	5	1	19190021	825	5.51	0.77	12	0.27	780.00	5561.00	8118	20230314	-47.03	4170	20230627	3.12	8118	-47.03	20230314	4170	3.12	20230627	15680	-72.58	20230314	4170	3.12	20230627	3.67	N	225220	500	95 억		359910	N	N	0	N	00	N
23	20230628	110906	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4350	105	2	2.47	200955085	46513	50.26	4255	4385	4240	5510	2975	4245	4320.41	1.88	0	9546	4428	4336	4253	4161	4078	4295	4120	96	1267	500	2970	5	1	19190021	835	5.58	0.78	12	0.24	780.00	5561.00	8118	20230314	-46.42	4170	20230627	4.32	8118	-46.42	20230314	4170	4.32	20230627	15680	-72.26	20230314	4170	4.32	20230627	3.67	N	225220	500	95 억		359910	N	N	0	N	00	N
24	20230628	100907	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4340	95	2	2.24	110620025	25720	27.79	4255	4360	4240	5510	2975	4245	4300.93	1.88	0	8927	4428	4336	4253	4161	4078	4295	4120	96	1267	500	2970	5	1	19190021	833	5.56	0.78	12	0.13	780.00	5561.00	8118	20230314	-46.54	4170	20230627	4.08	8118	-46.54	20230314	4170	4.08	20230627	15680	-72.32	20230314	4170	4.08	20230627	3.67	N	225220	500	95 억		359910	N	N	0	N	00	N
25	20230628	090903	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4245	0	3	0.00	14119425	3324	3.59	4255	4255	4240	5510	2975	4245	4247.72	1.88	0	-173	4428	4336	4253	4161	4078	4295	4120	96	1267	500	2970	5	1	19190021	815	5.44	0.76	12	0.02	780.00	5561.00	8118	20230314	-47.71	4170	20230627	1.80	8118	-47.71	20230314	4170	1.80	20230627	15680	-72.93	20230314	4170	1.80	20230627	3.67	N	225220	500	95 억		359910	N	N	0	N	00	N
26	20230627	160901	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4245	-45	5	-1.05	389491950	92445	208.84	4345	4345	4170	5570	3005	4290	4213.23	1.96	0	-16754	4446	4367	4276	4197	4106	4407	4237	96	1282	500	3000	5	1	19190021	815	5.44	0.76	12	0.48	780.00	5561.00	8118	20230314	-47.71	4170	20230627	1.80	8118	-47.71	20230314	4170	1.80	20230627	15680	-72.93	20230314	4170	1.80	20230627	3.68	N	225220	500	95 억		376155	N	N	0	N	00	N
27	20230627	150908	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4205	-85	5	-1.98	357125710	84790	191.55	4345	4345	4170	5570	3005	4290	4211.88	1.96	0	-12020	4446	4367	4276	4197	4106	4407	4237	96	1282	500	3000	5	1	19190021	807	5.39	0.76	12	0.44	780.00	5561.00	8118	20230314	-48.20	4170	20230627	0.84	8118	-48.20	20230314	4170	0.84	20230627	15680	-73.18	20230314	4170	0.84	20230627	3.68	N	225220	500	95 억		376155	N	N	0	N	00	N
28	20230627	140918	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4220	-70	5	-1.63	287978940	68261	154.21	4345	4345	4170	5570	3005	4290	4218.79	1.96	0	-14040	4446	4367	4276	4197	4106	4407	4237	96	1282	500	3000	5	1	19190021	810	5.41	0.76	12	0.36	780.00	5561.00	8118	20230314	-48.02	4170	20230627	1.20	8118	-48.02	20230314	4170	1.20	20230627	15680	-73.09	20230314	4170	1.20	20230627	3.68	N	225220	500	95 억		376155	N	N	0	N	00	N
29	20230627	130915	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4225	-65	5	-1.52	256166545	60694	137.12	4345	4345	4170	5570	3005	4290	4220.62	1.96	0	-12924	4446	4367	4276	4197	4106	4407	4237	96	1282	500	3000	5	1	19190021	811	5.42	0.76	12	0.32	780.00	5561.00	8118	20230314	-47.96	4170	20230627	1.32	8118	-47.96	20230314	4170	1.32	20230627	15680	-73.05	20230314	4170	1.32	20230627	3.68	N	225220	500	95 억		376155	N	N	0	N	00	N
30	20230627	120917	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4215	-75	5	-1.75	235348765	55740	125.92	4345	4345	4170	5570	3005	4290	4222.26	1.96	0	-9334	4446	4367	4276	4197	4106	4407	4237	96	1282	500	3000	5	1	19190021	809	5.40	0.76	12	0.29	780.00	5561.00	8118	20230314	-48.08	4170	20230627	1.08	8118	-48.08	20230314	4170	1.08	20230627	15680	-73.12	20230314	4170	1.08	20230627	3.68	N	225220	500	95 억		376155	N	N	0	N	00	N
31	20230627	110924	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4225	-65	5	-1.52	176202460	41634	94.06	4345	4345	4195	5570	3005	4290	4232.18	1.96	0	-5652	4446	4367	4276	4197	4106	4407	4237	96	1282	500	3000	5	1	19190021	811	5.42	0.76	12	0.22	780.00	5561.00	8118	20230314	-47.96	4185	20230626	0.96	8118	-47.96	20230314	4185	0.96	20230626	15680	-73.05	20230314	4185	0.96	20230626	3.68	N	225220	500	95 억		376155	N	N	0	N	00	N
32	20230627	100857	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4275	-15	5	-0.35	77933235	18361	41.48	4345	4345	4200	5570	3005	4290	4244.50	1.96	0	-3295	4446	4367	4276	4197	4106	4407	4237	96	1282	500	3000	5	1	19190021	820	5.48	0.77	12	0.10	780.00	5561.00	8118	20230314	-47.34	4185	20230626	2.15	8118	-47.34	20230314	4185	2.15	20230626	15680	-72.74	20230314	4185	2.15	20230626	3.68	N	225220	500	95 억		376155	N	N	0	N	00	N
33	20230627	090902	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4325	35	2	0.82	8917670	2076	4.69	4345	4345	4255	5570	3005	4290	4295.60	1.96	0	-711	4446	4367	4276	4197	4106	4407	4237	96	1282	500	3000	5	1	19190021	830	5.54	0.78	12	0.01	780.00	5561.00	8118	20230314	-46.72	4185	20230626	3.35	8118	-46.72	20230314	4185	3.35	20230626	15680	-72.42	20230314	4185	3.35	20230626	3.68	N	225220	500	95 억		376155	N	N	0	N	00	N
34	20230626	160901	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4290	25	2	0.59	187673035	44252	70.38	4275	4355	4185	5540	2990	4265	4241.00	1.96	0	-317	4318	4291	4258	4231	4198	4305	4245	96	1275	500	2980	5	1	19190021	823	5.50	0.77	12	0.23	780.00	5561.00	8118	20230314	-47.15	4185	20230626	2.51	8118	-47.15	20230314	4185	2.51	20230626	15680	-72.64	20230314	4185	2.51	20230626	3.77	N	225220	500	95 억		376473	N	N	0	N	00	N
35	20230626	150907	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4260	-5	5	-0.12	148670135	35144	55.90	4275	4290	4185	5540	2990	4265	4230.31	1.96	0	-2550	4318	4291	4258	4231	4198	4305	4245	96	1275	500	2980	5	1	19190021	817	5.46	0.77	12	0.18	780.00	5561.00	8118	20230314	-47.52	4185	20230626	1.79	8118	-47.52	20230314	4185	1.79	20230626	15680	-72.83	20230314	4185	1.79	20230626	3.77	N	225220	500	95 억		376473	N	N	0	N	00	N
36	20230626	140905	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4250	-15	5	-0.35	103500940	24490	38.95	4275	4290	4185	5540	2990	4265	4226.25	1.96	0	-2535	4318	4291	4258	4231	4198	4305	4245	96	1275	500	2980	5	1	19190021	816	5.45	0.76	12	0.13	780.00	5561.00	8118	20230314	-47.65	4185	20230626	1.55	8118	-47.65	20230314	4185	1.55	20230626	15680	-72.90	20230314	4185	1.55	20230626	3.77	N	225220	500	95 억		376473	N	N	0	N	00	N
37	20230626	130859	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4250	-15	5	-0.35	42427500	10007	15.92	4275	4290	4185	5540	2990	4265	4239.78	1.96	0	-1772	4318	4291	4258	4231	4198	4305	4245	96	1275	500	2980	5	1	19190021	816	5.45	0.76	12	0.05	780.00	5561.00	8118	20230314	-47.65	4185	20230626	1.55	8118	-47.65	20230314	4185	1.55	20230626	15680	-72.90	20230314	4185	1.55	20230626	3.77	N	225220	500	95 억		376473	N	N	0	N	00	N
38	20230626	120900	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4250	-15	5	-0.35	35794405	8445	13.43	4275	4290	4185	5540	2990	4265	4238.53	1.96	0	-1656	4318	4291	4258	4231	4198	4305	4245	96	1275	500	2980	5	1	19190021	816	5.45	0.76	12	0.04	780.00	5561.00	8118	20230314	-47.65	4185	20230626	1.55	8118	-47.65	20230314	4185	1.55	20230626	15680	-72.90	20230314	4185	1.55	20230626	3.77	N	225220	500	95 억		376473	N	N	0	N	00	N
39	20230626	110859	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4270	5	2	0.12	33218030	7839	12.47	4275	4290	4185	5540	2990	4265	4237.53	1.96	0	-1601	4318	4291	4258	4231	4198	4305	4245	96	1275	500	2980	5	1	19190021	819	5.47	0.77	12	0.04	780.00	5561.00	8118	20230314	-47.40	4185	20230626	2.03	8118	-47.40	20230314	4185	2.03	20230626	15680	-72.77	20230314	4185	2.03	20230626	3.77	N	225220	500	95 억		376473	N	N	0	N	00	N
40	20230626	100900	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4275	10	2	0.23	32023245	7558	12.02	4275	4290	4185	5540	2990	4265	4237.00	1.96	0	-1663	4318	4291	4258	4231	4198	4305	4245	96	1275	500	2980	5	1	19190021	820	5.48	0.77	12	0.04	780.00	5561.00	8118	20230314	-47.34	4185	20230626	2.15	8118	-47.34	20230314	4185	2.15	20230626	15680	-72.74	20230314	4185	2.15	20230626	3.77	N	225220	500	95 억		376473	N	N	0	N	00	N
41	20230626	090903	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4240	-25	5	-0.59	7232925	1694	2.69	4275	4280	4240	5540	2990	4265	4269.73	1.96	0	-1094	4318	4291	4258	4231	4198	4305	4245	96	1275	500	2980	5	1	19190021	814	5.44	0.76	12	0.01	780.00	5561.00	8118	20230314	-47.77	4210	20230622	0.71	8118	-47.77	20230314	4210	0.71	20230622	15680	-72.96	20230314	4210	0.71	20230622	3.77	N	225220	500	95 억		376473	N	N	0	N	00	N
42	20230623	182009	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4265	30	2	0.71	266912815	62873	65.24	4225	4285	4225	5500	2965	4235	4245.15	1.84	0	22139	4438	4336	4273	4171	4108	4387	4222	96	1267	500	2960	5	1	19190021	818	5.47	0.77	12	0.33	780.00	5561.00	8118	20230314	-47.46	4210	20230622	1.31	8118	-47.46	20230314	4210	1.31	20230622	15680	-72.80	20230314	4210	1.31	20230622	3.61	N	225220	500	95 억		353851	N	N	0	N	00	N
43	20230623	140723	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4250	15	2	0.35	249818580	58861	61.08	4225	4285	4225	5500	2965	4235	4244.21	1.84	0	20938	4438	4336	4273	4171	4108	4387	4222	96	1267	500	2960	5	1	19190021	816	5.45	0.76	12	0.31	780.00	5561.00	8118	20230314	-47.65	4210	20230622	0.95	8118	-47.65	20230314	4210	0.95	20230622	15680	-72.90	20230314	4210	0.95	20230622	3.61	N	225220	500	95 억		353851	N	N	0	N	00	N
44	20230622	160439	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4235	-45	5	-1.05	407066990	95046	116.82	4230	4375	4210	5560	3000	4280	4282.84	1.81	0	6880	4403	4341	4293	4231	4183	4317	4207	96	1280	500	2990	5	1	19190021	813	5.43	0.76	12	0.50	780.00	5561.00	8118	20230314	-47.83	4210	20230622	0.59	8118	-47.83	20230314	4210	0.59	20230622	15680	-72.99	20230314	4210	0.59	20230622	3.58	N	225220	500	95 억		346954	N	N	0	N	00	N
45	20230622	150432	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4260	-20	5	-0.47	383172320	89412	109.90	4230	4375	4210	5560	3000	4280	4285.47	1.81	0	7269	4403	4341	4293	4231	4183	4317	4207	96	1280	500	2990	5	1	19190021	817	5.46	0.77	12	0.47	780.00	5561.00	8118	20230314	-47.52	4210	20230622	1.19	8118	-47.52	20230314	4210	1.19	20230622	15680	-72.83	20230314	4210	1.19	20230622	3.58	N	225220	500	95 억		346954	N	N	0	N	00	N
46	20230622	140810	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4270	-10	5	-0.23	260718165	60703	74.61	4230	4375	4210	5560	3000	4280	4294.98	1.81	0	4399	4403	4341	4293	4231	4183	4317	4207	96	1280	500	2990	5	1	19190021	819	5.47	0.77	12	0.32	780.00	5561.00	8118	20230314	-47.40	4210	20230622	1.43	8118	-47.40	20230314	4210	1.43	20230622	15680	-72.77	20230314	4210	1.43	20230622	3.58	N	225220	500	95 억		346954	N	N	0	N	00	N
47	20230622	130325	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4310	30	2	0.70	182593165	42464	52.19	4230	4375	4210	5560	3000	4280	4299.95	1.81	0	2478	4403	4341	4293	4231	4183	4317	4207	96	1280	500	2990	5	1	19190021	827	5.53	0.78	12	0.22	780.00	5561.00	8118	20230314	-46.91	4210	20230622	2.38	8118	-46.91	20230314	4210	2.38	20230622	15680	-72.51	20230314	4210	2.38	20230622	3.58	N	225220	500	95 억		346954	N	N	0	N	00	N
48	20230622	120231	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4350	70	2	1.64	176205805	40992	50.38	4230	4375	4210	5560	3000	4280	4298.54	1.81	0	3114	4403	4341	4293	4231	4183	4317	4207	96	1280	500	2990	5	1	19190021	835	5.58	0.78	12	0.21	780.00	5561.00	8118	20230314	-46.42	4210	20230622	3.33	8118	-46.42	20230314	4210	3.33	20230622	15680	-72.26	20230314	4210	3.33	20230622	3.58	N	225220	500	95 억		346954	N	N	0	N	00	N
49	20230622	110137	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4320	40	2	0.93	139476860	32570	40.03	4230	4320	4210	5560	3000	4280	4282.37	1.81	0	8413	4403	4341	4293	4231	4183	4317	4207	96	1280	500	2990	5	1	19190021	829	5.54	0.78	12	0.17	780.00	5561.00	8118	20230314	-46.78	4210	20230622	2.61	8118	-46.78	20230314	4210	2.61	20230622	15680	-72.45	20230314	4210	2.61	20230622	3.58	N	225220	500	95 억		346954	N	N	0	N	00	N
50	20230622	100119	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4270	-10	5	-0.23	69008360	16162	19.86	4230	4290	4210	5560	3000	4280	4269.79	1.81	0	2678	4403	4341	4293	4231	4183	4317	4207	96	1280	500	2990	5	1	19190021	819	5.47	0.77	12	0.08	780.00	5561.00	8118	20230314	-47.40	4210	20230622	1.43	8118	-47.40	20230314	4210	1.43	20230622	15680	-72.77	20230314	4210	1.43	20230622	3.58	N	225220	500	95 억		346954	N	N	0	N	00	N
51	20230622	090242	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4230	-50	5	-1.17	2255280	533	0.66	4230	4270	4230	5560	3000	4280	4231.29	1.81	0	0	4403	4341	4293	4231	4183	4317	4207	96	1280	500	2990	5	1	19190021	812	5.42	0.76	12	0.00	780.00	5561.00	8118	20230314	-47.89	4230	20230622	0.00	8118	-47.89	20230314	4230	0.00	20230622	15680	-73.02	20230314	4230	0.00	20230622	3.58	N	225220	500	95 억		346954	N	N	0	N	00	N
52	20230621	160745	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4280	-65	5	-1.50	343430625	79913	172.56	4345	4355	4245	5640	3045	4345	4297.57	1.87	0	-11769	4451	4397	4356	4302	4261	4377	4282	96	1297	500	3040	5	1	19190021	821	5.49	0.77	12	0.42	780.00	5561.00	8118	20230314	-47.28	4235	20230615	1.06	8118	-47.28	20230314	4235	1.06	20230615	15680	-72.70	20230314	4235	1.06	20230615	3.60	N	225220	500	95 억		358724	N	N	0	N	00	N
53	20230621	150916	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4285	-60	5	-1.38	327017755	76082	164.29	4345	4355	4245	5640	3045	4345	4298.23	1.87	0	-9933	4451	4397	4356	4302	4261	4377	4282	96	1297	500	3040	5	1	19190021	822	5.49	0.77	12	0.40	780.00	5561.00	8118	20230314	-47.22	4235	20230615	1.18	8118	-47.22	20230314	4235	1.18	20230615	15680	-72.67	20230314	4235	1.18	20230615	3.60	N	225220	500	95 억		358724	N	N	0	N	00	N
54	20230621	140826	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4300	-45	5	-1.04	187113995	43283	93.47	4345	4355	4285	5640	3045	4345	4323.04	1.87	0	-12199	4451	4397	4356	4302	4261	4377	4282	96	1297	500	3040	5	1	19190021	825	5.51	0.77	12	0.23	780.00	5561.00	8118	20230314	-47.03	4235	20230615	1.53	8118	-47.03	20230314	4235	1.53	20230615	15680	-72.58	20230314	4235	1.53	20230615	3.60	N	225220	500	95 억		358724	N	N	0	N	00	N
55	20230621	130942	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4300	-45	5	-1.04	157025210	36283	78.35	4345	4355	4300	5640	3045	4345	4327.79	1.87	0	-11961	4451	4397	4356	4302	4261	4377	4282	96	1297	500	3040	5	1	19190021	825	5.51	0.77	12	0.19	780.00	5561.00	8118	20230314	-47.03	4235	20230615	1.53	8118	-47.03	20230314	4235	1.53	20230615	15680	-72.58	20230314	4235	1.53	20230615	3.60	N	225220	500	95 억		358724	N	N	0	N	00	N
56	20230621	120112	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4315	-30	5	-0.69	110046800	25380	54.81	4345	4355	4300	5640	3045	4345	4335.97	1.87	0	-7101	4451	4397	4356	4302	4261	4377	4282	96	1297	500	3040	5	1	19190021	828	5.53	0.78	12	0.13	780.00	5561.00	8118	20230314	-46.85	4235	20230615	1.89	8118	-46.85	20230314	4235	1.89	20230615	15680	-72.48	20230314	4235	1.89	20230615	3.60	N	225220	500	95 억		358724	N	N	0	N	00	N
57	20230621	110611	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4330	-15	5	-0.35	97189360	22410	48.39	4345	4355	4300	5640	3045	4345	4336.87	1.87	0	-6327	4451	4397	4356	4302	4261	4377	4282	96	1297	500	3040	5	1	19190021	831	5.55	0.78	12	0.12	780.00	5561.00	8118	20230314	-46.66	4235	20230615	2.24	8118	-46.66	20230314	4235	2.24	20230615	15680	-72.39	20230314	4235	2.24	20230615	3.60	N	225220	500	95 억		358724	N	N	0	N	00	N
58	20230621	100716	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4335	-10	5	-0.23	85021485	19603	42.33	4345	4355	4300	5640	3045	4345	4337.17	1.87	0	-6413	4451	4397	4356	4302	4261	4377	4282	96	1297	500	3040	5	1	19190021	832	5.56	0.78	12	0.10	780.00	5561.00	8118	20230314	-46.60	4235	20230615	2.36	8118	-46.60	20230314	4235	2.36	20230615	15680	-72.35	20230314	4235	2.36	20230615	3.60	N	225220	500	95 억		358724	N	N	0	N	00	N
59	20230621	090710	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4350	5	2	0.12	1773975	408	0.88	4345	4355	4345	5640	3045	4345	4347.98	1.87	0	-263	4451	4397	4356	4302	4261	4377	4282	96	1297	500	3040	5	1	19190021	835	5.58	0.78	12	0.00	780.00	5561.00	8118	20230314	-46.42	4235	20230615	2.72	8118	-46.42	20230314	4235	2.72	20230615	15680	-72.26	20230314	4235	2.72	20230615	3.60	N	225220	500	95 억		358724	N	N	0	N	00	N
60	20230620	160309	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4345	-65	5	-1.47	200549630	46092	77.05	4400	4410	4315	5730	3090	4410	4351.08	1.96	0	-16658	4636	4522	4446	4332	4256	4485	4295	96	1320	500	3080	5	1	19190021	834	5.57	0.78	12	0.24	780.00	5561.00	8118	20230314	-46.48	4235	20230615	2.60	8118	-46.48	20230314	4235	2.60	20230615	15680	-72.29	20230314	4235	2.60	20230615	3.58	N	225220	500	95 억		375383	N	N	0	N	00	N
61	20230620	150124	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4320	-90	5	-2.04	194789900	44764	74.83	4400	4410	4315	5730	3090	4410	4351.49	1.96	0	-16473	4636	4522	4446	4332	4256	4485	4295	96	1320	500	3080	5	1	19190021	829	5.54	0.78	12	0.23	780.00	5561.00	8118	20230314	-46.78	4235	20230615	2.01	8118	-46.78	20230314	4235	2.01	20230615	15680	-72.45	20230314	4235	2.01	20230615	3.58	N	225220	500	95 억		375383	N	N	0	N	00	N
62	20230620	140441	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4340	-70	5	-1.59	158447420	36368	60.80	4400	4410	4330	5730	3090	4410	4356.78	1.96	0	-15579	4636	4522	4446	4332	4256	4485	4295	96	1320	500	3080	5	1	19190021	833	5.56	0.78	12	0.19	780.00	5561.00	8118	20230314	-46.54	4235	20230615	2.48	8118	-46.54	20230314	4235	2.48	20230615	15680	-72.32	20230314	4235	2.48	20230615	3.58	N	225220	500	95 억		375383	N	N	0	N	00	N
63	20230620	130538	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4370	-40	5	-0.91	135155880	31003	51.83	4400	4410	4330	5730	3090	4410	4359.45	1.96	0	-13932	4636	4522	4446	4332	4256	4485	4295	96	1320	500	3080	5	1	19190021	839	5.60	0.79	12	0.16	780.00	5561.00	8118	20230314	-46.17	4235	20230615	3.19	8118	-46.17	20230314	4235	3.19	20230615	15680	-72.13	20230314	4235	3.19	20230615	3.58	N	225220	500	95 억		375383	N	N	0	N	00	N
64	20230620	120416	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4355	-55	5	-1.25	118876420	27268	45.58	4400	4410	4330	5730	3090	4410	4359.56	1.96	0	-11674	4636	4522	4446	4332	4256	4485	4295	96	1320	500	3080	5	1	19190021	836	5.58	0.78	12	0.14	780.00	5561.00	8118	20230314	-46.35	4235	20230615	2.83	8118	-46.35	20230314	4235	2.83	20230615	15680	-72.23	20230314	4235	2.83	20230615	3.58	N	225220	500	95 억		375383	N	N	0	N	00	N
65	20230620	110949	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4330	-80	5	-1.81	102824505	23570	39.40	4400	4410	4330	5730	3090	4410	4362.52	1.96	0	-10320	4636	4522	4446	4332	4256	4485	4295	96	1320	500	3080	5	1	19190021	831	5.55	0.78	12	0.12	780.00	5561.00	8118	20230314	-46.66	4235	20230615	2.24	8118	-46.66	20230314	4235	2.24	20230615	15680	-72.39	20230314	4235	2.24	20230615	3.58	N	225220	500	95 억		375383	N	N	0	N	00	N
66	20230620	100903	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4365	-45	5	-1.02	49776930	11375	19.02	4400	4410	4355	5730	3090	4410	4375.99	1.96	0	-5327	4636	4522	4446	4332	4256	4485	4295	96	1320	500	3080	5	1	19190021	838	5.60	0.78	12	0.06	780.00	5561.00	8118	20230314	-46.23	4235	20230615	3.07	8118	-46.23	20230314	4235	3.07	20230615	15680	-72.16	20230314	4235	3.07	20230615	3.58	N	225220	500	95 억		375383	N	N	0	N	00	N
67	20230620	090540	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4405	-5	5	-0.11	7867355	1790	2.99	4400	4410	4375	5730	3090	4410	4395.17	1.96	0	-841	4636	4522	4446	4332	4256	4485	4295	96	1320	500	3080	5	1	19190021	845	5.65	0.79	12	0.01	780.00	5561.00	8118	20230314	-45.74	4235	20230615	4.01	8118	-45.74	20230314	4235	4.01	20230615	15680	-71.91	20230314	4235	4.01	20230615	3.58	N	225220	500	95 억		375383	N	N	0	N	00	N
68	20230619	160805	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4410	-90	5	-2.00	257975950	58465	86.20	4455	4560	4370	5850	3150	4500	4412.51	2.04	0	-15482	4633	4566	4433	4366	4233	4600	4400	96	1350	500	3150	5	1	19190021	846	5.65	0.79	12	0.30	780.00	5561.00	8118	20230314	-45.68	4235	20230615	4.13	8118	-45.68	20230314	4235	4.13	20230615	15680	-71.88	20230314	4235	4.13	20230615	3.63	N	225220	500	95 억		390541	N	N	0	N	00	N
69	20230619	150315	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4405	-95	5	-2.11	235662735	53390	78.72	4455	4560	4370	5850	3150	4500	4413.99	2.04	0	-14741	4633	4566	4433	4366	4233	4600	4400	96	1350	500	3150	5	1	19190021	845	5.65	0.79	12	0.28	780.00	5561.00	8118	20230314	-45.74	4235	20230615	4.01	8118	-45.74	20230314	4235	4.01	20230615	15680	-71.91	20230314	4235	4.01	20230615	3.63	N	225220	500	95 억		390541	N	N	0	N	00	N
70	20230619	140913	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4395	-105	5	-2.33	218930320	49586	73.11	4455	4560	4370	5850	3150	4500	4415.16	2.04	0	-14062	4633	4566	4433	4366	4233	4600	4400	96	1350	500	3150	5	1	19190021	843	5.63	0.79	12	0.26	780.00	5561.00	8118	20230314	-45.86	4235	20230615	3.78	8118	-45.86	20230314	4235	3.78	20230615	15680	-71.97	20230314	4235	3.78	20230615	3.63	N	225220	500	95 억		390541	N	N	0	N	00	N
71	20230619	130423	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4410	-90	5	-2.00	189358695	42835	63.15	4455	4560	4385	5850	3150	4500	4420.65	2.04	0	-11576	4633	4566	4433	4366	4233	4600	4400	96	1350	500	3150	5	1	19190021	846	5.65	0.79	12	0.22	780.00	5561.00	8118	20230314	-45.68	4235	20230615	4.13	8118	-45.68	20230314	4235	4.13	20230615	15680	-71.88	20230314	4235	4.13	20230615	3.63	N	225220	500	95 억		390541	N	N	0	N	00	N
72	20230619	120137	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4400	-100	5	-2.22	138539400	31269	46.10	4455	4560	4385	5850	3150	4500	4430.57	2.04	0	-10723	4633	4566	4433	4366	4233	4600	4400	96	1350	500	3150	5	1	19190021	844	5.64	0.79	12	0.16	780.00	5561.00	8118	20230314	-45.80	4235	20230615	3.90	8118	-45.80	20230314	4235	3.90	20230615	15680	-71.94	20230314	4235	3.90	20230615	3.63	N	225220	500	95 억		390541	N	N	0	N	00	N
73	20230619	110128	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4440	-60	5	-1.33	110275220	24845	36.63	4455	4560	4385	5850	3150	4500	4438.53	2.04	0	-9815	4633	4566	4433	4366	4233	4600	4400	96	1350	500	3150	5	1	19190021	852	5.69	0.80	12	0.13	780.00	5561.00	8118	20230314	-45.31	4235	20230615	4.84	8118	-45.31	20230314	4235	4.84	20230615	15680	-71.68	20230314	4235	4.84	20230615	3.63	N	225220	500	95 억		390541	N	N	0	N	00	N
74	20230619	100319	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4435	-65	5	-1.44	87559820	19715	29.07	4455	4560	4385	5850	3150	4500	4441.28	2.04	0	-8231	4633	4566	4433	4366	4233	4600	4400	96	1350	500	3150	5	1	19190021	851	5.69	0.80	12	0.10	780.00	5561.00	8118	20230314	-45.37	4235	20230615	4.72	8118	-45.37	20230314	4235	4.72	20230615	15680	-71.72	20230314	4235	4.72	20230615	3.63	N	225220	500	95 억		390541	N	N	0	N	00	N
75	20230619	090742	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4405	-95	5	-2.11	9954350	2245	3.31	4455	4480	4385	5850	3150	4500	4434.01	2.04	0	-582	4633	4566	4433	4366	4233	4600	4400	96	1350	500	3150	5	1	19190021	845	5.65	0.79	12	0.01	780.00	5561.00	8118	20230314	-45.74	4235	20230615	4.01	8118	-45.74	20230314	4235	4.01	20230615	15680	-71.91	20230314	4235	4.01	20230615	3.63	N	225220	500	95 억		390541	N	N	0	N	00	N
76	20230616	160959	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4500	160	2	3.69	296857625	67471	67.47	4300	4500	4300	5640	3040	4340	4399.62	2.04	0	-3088	4603	4471	4353	4221	4103	4412	4162	96	1300	500	3030	5	1	19190021	864	5.77	0.81	12	0.35	780.00	5561.00	8118	20230314	-44.57	4235	20230615	6.26	8118	-44.57	20230314	4235	6.26	20230615	15680	-71.30	20230314	4235	6.26	20230615	3.65	N	225220	500	95 억		392307	N	N	0	N	00	N
77	20230616	150625	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4415	75	2	1.73	251559185	57350	57.35	4300	4430	4300	5640	3040	4340	4386.39	2.04	0	564	4603	4471	4353	4221	4103	4412	4162	96	1300	500	3030	5	1	19190021	847	5.66	0.79	12	0.30	780.00	5561.00	8118	20230314	-45.61	4235	20230615	4.25	8118	-45.61	20230314	4235	4.25	20230615	15680	-71.84	20230314	4235	4.25	20230615	3.65	N	225220	500	95 억		392307	N	N	0	N	00	N
78	20230616	140722	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4415	75	2	1.73	196579480	44870	44.87	4300	4430	4300	5640	3040	4340	4381.09	2.04	0	1471	4603	4471	4353	4221	4103	4412	4162	96	1300	500	3030	5	1	19190021	847	5.66	0.79	12	0.23	780.00	5561.00	8118	20230314	-45.61	4235	20230615	4.25	8118	-45.61	20230314	4235	4.25	20230615	15680	-71.84	20230314	4235	4.25	20230615	3.65	N	225220	500	95 억		392307	N	N	0	N	00	N
79	20230616	130806	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4360	20	2	0.46	177577845	40548	40.55	4300	4430	4300	5640	3040	4340	4379.45	2.04	0	4172	4603	4471	4353	4221	4103	4412	4162	96	1300	500	3030	5	1	19190021	837	5.59	0.78	12	0.21	780.00	5561.00	8118	20230314	-46.29	4235	20230615	2.95	8118	-46.29	20230314	4235	2.95	20230615	15680	-72.19	20230314	4235	2.95	20230615	3.65	N	225220	500	95 억		392307	N	N	0	N	00	N
80	20230616	120330	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4370	30	2	0.69	128457280	29298	29.30	4300	4430	4300	5640	3040	4340	4384.51	2.04	0	1490	4603	4471	4353	4221	4103	4412	4162	96	1300	500	3030	5	1	19190021	839	5.60	0.79	12	0.15	780.00	5561.00	8118	20230314	-46.17	4235	20230615	3.19	8118	-46.17	20230314	4235	3.19	20230615	15680	-72.13	20230314	4235	3.19	20230615	3.65	N	225220	500	95 억		392307	N	N	0	N	00	N
81	20230616	110754	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4425	85	2	1.96	111811310	25498	25.50	4300	4430	4300	5640	3040	4340	4385.10	2.04	0	1750	4603	4471	4353	4221	4103	4412	4162	96	1300	500	3030	5	1	19190021	849	5.67	0.80	12	0.13	780.00	5561.00	8118	20230314	-45.49	4235	20230615	4.49	8118	-45.49	20230314	4235	4.49	20230615	15680	-71.78	20230314	4235	4.49	20230615	3.65	N	225220	500	95 억		392307	N	N	0	N	00	N
82	20230616	101033	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4415	75	2	1.73	72249100	16527	16.53	4300	4415	4300	5640	3040	4340	4371.58	2.04	0	2035	4603	4471	4353	4221	4103	4412	4162	96	1300	500	3030	5	1	19190021	847	5.66	0.79	12	0.09	780.00	5561.00	8118	20230314	-45.61	4235	20230615	4.25	8118	-45.61	20230314	4235	4.25	20230615	15680	-71.84	20230314	4235	4.25	20230615	3.65	N	225220	500	95 억		392307	N	N	0	N	00	N
83	20230616	090649	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4325	-15	5	-0.35	15060700	3500	3.50	4300	4335	4300	5640	3040	4340	4303.06	2.04	0	850	4603	4471	4353	4221	4103	4412	4162	96	1300	500	3030	5	1	19190021	830	5.54	0.78	12	0.02	780.00	5561.00	8118	20230314	-46.72	4235	20230615	2.13	8118	-46.72	20230314	4235	2.13	20230615	15680	-72.42	20230314	4235	2.13	20230615	3.65	N	225220	500	95 억		392307	N	N	0	N	00	N
84	20230615	150749	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4335	-95	5	-2.14	411251705	95019	83.22	4405	4485	4235	5750	3105	4430	4328.10	2.02	0	5513	4636	4532	4446	4342	4256	4490	4300	96	1322	500	3100	5	1	19190021	832	5.56	0.78	12	0.50	780.00	5561.00	8118	20230314	-46.60	4235	20230615	2.36	8118	-46.60	20230314	4235	2.36	20230615	15680	-72.35	20230314	4235	2.36	20230615	3.67	N	225220	500	95 억		387583	N	N	0	N	00	N
85	20230615	140442	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4325	-105	5	-2.37	344966945	79703	69.81	4405	4485	4235	5750	3105	4430	4328.16	2.02	0	6737	4636	4532	4446	4342	4256	4490	4300	96	1322	500	3100	5	1	19190021	830	5.54	0.78	12	0.42	780.00	5561.00	8118	20230314	-46.72	4235	20230615	2.13	8118	-46.72	20230314	4235	2.13	20230615	15680	-72.42	20230314	4235	2.13	20230615	3.67	N	225220	500	95 억		387583	N	N	0	N	00	N
86	20230615	131102	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4325	-105	5	-2.37	325214985	75117	65.79	4405	4485	4235	5750	3105	4430	4329.45	2.02	0	7188	4636	4532	4446	4342	4256	4490	4300	96	1322	500	3100	5	1	19190021	830	5.54	0.78	12	0.39	780.00	5561.00	8118	20230314	-46.72	4235	20230615	2.13	8118	-46.72	20230314	4235	2.13	20230615	15680	-72.42	20230314	4235	2.13	20230615	3.67	N	225220	500	95 억		387583	N	N	0	N	00	N
87	20230615	120858	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4345	-85	5	-1.92	292495940	67563	59.17	4405	4485	4235	5750	3105	4430	4329.23	2.02	0	9212	4636	4532	4446	4342	4256	4490	4300	96	1322	500	3100	5	1	19190021	834	5.57	0.78	12	0.35	780.00	5561.00	8118	20230314	-46.48	4235	20230615	2.60	8118	-46.48	20230314	4235	2.60	20230615	15680	-72.29	20230314	4235	2.60	20230615	3.67	N	225220	500	95 억		387583	N	N	0	N	00	N
88	20230615	110736	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	4300	-130	5	-2.93	202233825	46453	40.69	4405	4485	4280	5750	3105	4430	4353.51	2.02	0	3311	4636	4532	4446	4342	4256	4490	4300	96	1322	500	3100	5	1	19190021	825	5.51	0.77	12	0.24	780.00	5561.00	8118	20230314	-47.03	4245	20230103	1.30	8118	-47.03	20230314	4245	1.30	20230103	15680	-72.58	20230314	4280	0.47	20230615	3.67	N	225220	500	95 억		387583	N	N	0	N	00	N
89	20230611	184823	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	4690	65	2	1.41	235282810	50123	41.68	4675	4760	4625	6010	3240	4625	4694.19	1.91	10055	10055	4811	4717	4646	4552	4481	4682	4517	96	1385	500	3230	5	1	19190021	900	6.01	0.84	12	0.26	780.00	5561.00	8118	20230314	-42.23	4245	20230103	10.48	8118	-42.23	20230314	4245	10.48	20230103	15680	-70.09	20230314	4575	2.51	20230608	3.53	N	225220	500	95 억		365824	N	N	0	N	00	N