KissMeData/196300/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	160836	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	0	3	0.00	454040660	28376	46.89	16000	16280	15500	20800	11200	16000	16000.87	1.74	0	-6269	16546	16272	15726	15452	14906	16410	15590	28	4800	500	10880	10	1	5602556	896	-14.45	6.69	12	0.51	-1107.00	2391.00	17690	20230626	-9.55	6510	20230323	145.78	17690	-9.55	20230626	6510	145.78	20230323	17690	-9.55	20230626	6510	145.78	20230323	0.16	N	196300	500	28 억		97540	N	N	0	N	00	N
3	20230630	150838	57	100.00	KOSDAQ		제약	N	N	N	N		N	15810	-190	5	-1.19	425944870	26614	43.98	16000	16280	15500	20800	11200	16000	16004.54	1.74	0	-5613	16546	16272	15726	15452	14906	16410	15590	28	4800	500	10880	10	1	5602556	886	-14.28	6.61	12	0.48	-1107.00	2391.00	17690	20230626	-10.63	6510	20230323	142.86	17690	-10.63	20230626	6510	142.86	20230323	17690	-10.63	20230626	6510	142.86	20230323	0.16	N	196300	500	28 억		97540	N	N	0	N	00	N
4	20230630	140837	57	100.00	KOSDAQ		제약	N	N	N	N		N	16010	10	2	0.06	280938910	17475	28.88	16000	16280	15950	20800	11200	16000	16076.62	1.74	0	-3368	16546	16272	15726	15452	14906	16410	15590	28	4800	500	10880	10	1	5602556	897	-14.46	6.70	12	0.31	-1107.00	2391.00	17690	20230626	-9.50	6510	20230323	145.93	17690	-9.50	20230626	6510	145.93	20230323	17690	-9.50	20230626	6510	145.93	20230323	0.16	N	196300	500	28 억		97540	N	N	0	N	00	N
5	20230630	130837	57	100.00	KOSDAQ		제약	N	N	N	N		N	16050	50	2	0.31	235062570	14607	24.14	16000	16280	15960	20800	11200	16000	16092.46	1.74	0	-1016	16546	16272	15726	15452	14906	16410	15590	28	4800	500	10880	10	1	5602556	899	-14.50	6.71	12	0.26	-1107.00	2391.00	17690	20230626	-9.27	6510	20230323	146.54	17690	-9.27	20230626	6510	146.54	20230323	17690	-9.27	20230626	6510	146.54	20230323	0.16	N	196300	500	28 억		97540	N	N	0	N	00	N
6	20230630	120834	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	250	2	1.56	134318430	8342	13.79	16000	16280	15960	20800	11200	16000	16101.47	1.74	0	-889	16546	16272	15726	15452	14906	16410	15590	28	4800	500	10880	10	1	5602556	910	-14.68	6.80	12	0.15	-1107.00	2391.00	17690	20230626	-8.14	6510	20230323	149.62	17690	-8.14	20230626	6510	149.62	20230323	17690	-8.14	20230626	6510	149.62	20230323	0.16	N	196300	500	28 억		97540	N	N	0	N	00	N
7	20230630	110837	57	100.00	KOSDAQ		제약	N	N	N	N		N	16160	160	2	1.00	37762950	2342	3.87	16000	16280	15960	20800	11200	16000	16124.23	1.74	0	-302	16546	16272	15726	15452	14906	16410	15590	28	4800	500	10880	10	1	5602556	905	-14.60	6.76	12	0.04	-1107.00	2391.00	17690	20230626	-8.65	6510	20230323	148.23	17690	-8.65	20230626	6510	148.23	20230323	17690	-8.65	20230626	6510	148.23	20230323	0.16	N	196300	500	28 억		97540	N	N	0	N	00	N
8	20230630	100837	57	100.00	KOSDAQ		제약	N	N	N	N		N	16200	200	2	1.25	31440200	1951	3.22	16000	16280	15960	20800	11200	16000	16114.92	1.74	0	-134	16546	16272	15726	15452	14906	16410	15590	28	4800	500	10880	10	1	5602556	908	-14.63	6.78	12	0.03	-1107.00	2391.00	17690	20230626	-8.42	6510	20230323	148.85	17690	-8.42	20230626	6510	148.85	20230323	17690	-8.42	20230626	6510	148.85	20230323	0.16	N	196300	500	28 억		97540	N	N	0	N	00	N
9	20230630	090837	57	100.00	KOSDAQ		제약	N	N	N	N		N	16280	280	2	1.75	6757630	420	0.69	16000	16280	15960	20800	11200	16000	16089.60	1.74	0	-26	16546	16272	15726	15452	14906	16410	15590	28	4800	500	10880	10	1	5602556	912	-14.71	6.81	12	0.01	-1107.00	2391.00	17690	20230626	-7.97	6510	20230323	150.08	17690	-7.97	20230626	6510	150.08	20230323	17690	-7.97	20230626	6510	150.08	20230323	0.16	N	196300	500	28 억		97540	N	N	0	N	00	N
10	20230629	160835	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	100	2	0.63	945057800	60354	89.02	15730	16000	15180	20650	11130	15900	15658.58	1.79	0	-3050	17026	16462	15836	15272	14646	16150	14960	28	4760	500	10810	10	1	5602556	896	-14.45	6.69	12	1.08	-1107.00	2391.00	17690	20230626	-9.55	6510	20230323	145.78	17690	-9.55	20230626	6510	145.78	20230323	17690	-9.55	20230626	6510	145.78	20230323	0.13	N	196300	500	28 억		100291	N	N	0	N	00	N
11	20230629	150832	57	100.00	KOSDAQ		제약	N	N	N	N		N	15940	40	2	0.25	899576290	57501	84.81	15730	16000	15180	20650	11130	15900	15644.53	1.79	0	-3404	17026	16462	15836	15272	14646	16150	14960	28	4760	500	10810	10	1	5602556	893	-14.40	6.67	12	1.03	-1107.00	2391.00	17690	20230626	-9.89	6510	20230323	144.85	17690	-9.89	20230626	6510	144.85	20230323	17690	-9.89	20230626	6510	144.85	20230323	0.13	N	196300	500	28 억		100291	N	N	0	N	00	N
12	20230629	140830	57	100.00	KOSDAQ		제약	N	N	N	N		N	15800	-100	5	-0.63	717232740	46025	67.88	15730	15990	15180	20650	11130	15900	15583.55	1.79	0	-3628	17026	16462	15836	15272	14646	16150	14960	28	4760	500	10810	10	1	5602556	885	-14.27	6.61	12	0.82	-1107.00	2391.00	17690	20230626	-10.68	6510	20230323	142.70	17690	-10.68	20230626	6510	142.70	20230323	17690	-10.68	20230626	6510	142.70	20230323	0.13	N	196300	500	28 억		100291	N	N	0	N	00	N
13	20230629	130831	57	100.00	KOSDAQ		제약	N	N	N	N		N	15890	-10	5	-0.06	608247360	39128	57.71	15730	15990	15180	20650	11130	15900	15545.07	1.79	0	-2636	17026	16462	15836	15272	14646	16150	14960	28	4760	500	10810	10	1	5602556	890	-14.35	6.65	12	0.70	-1107.00	2391.00	17690	20230626	-10.18	6510	20230323	144.09	17690	-10.18	20230626	6510	144.09	20230323	17690	-10.18	20230626	6510	144.09	20230323	0.13	N	196300	500	28 억		100291	N	N	0	N	00	N
14	20230629	120834	57	100.00	KOSDAQ		제약	N	N	N	N		N	15950	50	2	0.31	549237610	35414	52.23	15730	15950	15180	20650	11130	15900	15509.05	1.79	0	-2178	17026	16462	15836	15272	14646	16150	14960	28	4760	500	10810	10	1	5602556	894	-14.41	6.67	12	0.63	-1107.00	2391.00	17690	20230626	-9.84	6510	20230323	145.01	17690	-9.84	20230626	6510	145.01	20230323	17690	-9.84	20230626	6510	145.01	20230323	0.13	N	196300	500	28 억		100291	N	N	0	N	00	N
15	20230629	110835	57	100.00	KOSDAQ		제약	N	N	N	N		N	15530	-370	5	-2.33	356350640	23124	34.11	15730	15810	15180	20650	11130	15900	15410.42	1.79	0	-4030	17026	16462	15836	15272	14646	16150	14960	28	4760	500	10810	10	1	5602556	870	-14.03	6.50	12	0.41	-1107.00	2391.00	17690	20230626	-12.21	6510	20230323	138.56	17690	-12.21	20230626	6510	138.56	20230323	17690	-12.21	20230626	6510	138.56	20230323	0.13	N	196300	500	28 억		100291	N	N	0	N	00	N
16	20230629	100836	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	-400	5	-2.52	244408920	15838	23.36	15730	15810	15180	20650	11130	15900	15431.80	1.79	0	-3038	17026	16462	15836	15272	14646	16150	14960	28	4760	500	10810	10	1	5602556	868	-14.00	6.48	12	0.28	-1107.00	2391.00	17690	20230626	-12.38	6510	20230323	138.10	17690	-12.38	20230626	6510	138.10	20230323	17690	-12.38	20230626	6510	138.10	20230323	0.13	N	196300	500	28 억		100291	N	N	0	N	00	N
17	20230629	090754	57	100.00	KOSDAQ		제약	N	N	N	N		N	15580	-320	5	-2.01	23238280	1481	2.18	15730	15810	15540	20650	11130	15900	15690.94	1.79	0	-927	17026	16462	15836	15272	14646	16150	14960	28	4760	500	10810	10	1	5602556	873	-14.07	6.52	12	0.03	-1107.00	2391.00	17690	20230626	-11.93	6510	20230323	139.32	17690	-11.93	20230626	6510	139.32	20230323	17690	-11.93	20230626	6510	139.32	20230323	0.13	N	196300	500	28 억		100291	N	N	0	N	00	N
18	20230628	160822	57	100.00	KOSDAQ		제약	N	N	N	N		N	15900	-350	5	-2.15	1051617170	67166	66.93	16400	16400	15210	21100	11380	16250	15656.99	1.97	0	-9909	18210	17230	16510	15530	14810	16870	15170	28	4860	500	11050	10	1	5602556	891	-14.36	6.65	12	1.20	-1107.00	2391.00	17690	20230626	-10.12	6510	20230323	144.24	17690	-10.12	20230626	6510	144.24	20230323	17690	-10.12	20230626	6510	144.24	20230323	0.12	N	196300	500	28 억		110273	N	N	0	N	00	N
19	20230628	150828	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	-650	5	-4.00	1009503750	64496	64.27	16400	16400	15210	21100	11380	16250	15652.19	1.97	0	-9190	18210	17230	16510	15530	14810	16870	15170	28	4860	500	11050	10	1	5602556	874	-14.09	6.52	12	1.15	-1107.00	2391.00	17690	20230626	-11.81	6510	20230323	139.63	17690	-11.81	20230626	6510	139.63	20230323	17690	-11.81	20230626	6510	139.63	20230323	0.12	N	196300	500	28 억		110273	N	N	0	N	00	N
20	20230628	140827	57	100.00	KOSDAQ		제약	N	N	N	N		N	15810	-440	5	-2.71	939614590	60024	59.82	16400	16400	15210	21100	11380	16250	15653.98	1.97	0	-6924	18210	17230	16510	15530	14810	16870	15170	28	4860	500	11050	10	1	5602556	886	-14.28	6.61	12	1.07	-1107.00	2391.00	17690	20230626	-10.63	6510	20230323	142.86	17690	-10.63	20230626	6510	142.86	20230323	17690	-10.63	20230626	6510	142.86	20230323	0.12	N	196300	500	28 억		110273	N	N	0	N	00	N
21	20230628	130827	57	100.00	KOSDAQ		제약	N	N	N	N		N	15820	-430	5	-2.65	736857190	47175	47.01	16400	16400	15210	21100	11380	16250	15619.65	1.97	0	-7947	18210	17230	16510	15530	14810	16870	15170	28	4860	500	11050	10	1	5602556	886	-14.29	6.62	12	0.84	-1107.00	2391.00	17690	20230626	-10.57	6510	20230323	143.01	17690	-10.57	20230626	6510	143.01	20230323	17690	-10.57	20230626	6510	143.01	20230323	0.12	N	196300	500	28 억		110273	N	N	0	N	00	N
22	20230628	120838	57	100.00	KOSDAQ		제약	N	N	N	N		N	15690	-560	5	-3.45	571862490	36707	36.58	16400	16400	15210	21100	11380	16250	15579.11	1.97	0	-6088	18210	17230	16510	15530	14810	16870	15170	28	4860	500	11050	10	1	5602556	879	-14.17	6.56	12	0.66	-1107.00	2391.00	17690	20230626	-11.31	6510	20230323	141.01	17690	-11.31	20230626	6510	141.01	20230323	17690	-11.31	20230626	6510	141.01	20230323	0.12	N	196300	500	28 억		110273	N	N	0	N	00	N
23	20230628	110832	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	-650	5	-4.00	426187860	27468	27.37	16400	16400	15210	21100	11380	16250	15515.80	1.97	0	-3343	18210	17230	16510	15530	14810	16870	15170	28	4860	500	11050	10	1	5602556	874	-14.09	6.52	12	0.49	-1107.00	2391.00	17690	20230626	-11.81	6510	20230323	139.63	17690	-11.81	20230626	6510	139.63	20230323	17690	-11.81	20230626	6510	139.63	20230323	0.12	N	196300	500	28 억		110273	N	N	0	N	00	N
24	20230628	100833	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	-750	5	-4.62	336833910	21700	21.62	16400	16400	15210	21100	11380	16250	15522.30	1.97	0	-1211	18210	17230	16510	15530	14810	16870	15170	28	4860	500	11050	10	1	5602556	868	-14.00	6.48	12	0.39	-1107.00	2391.00	17690	20230626	-12.38	6510	20230323	138.10	17690	-12.38	20230626	6510	138.10	20230323	17690	-12.38	20230626	6510	138.10	20230323	0.12	N	196300	500	28 억		110273	N	N	0	N	00	N
25	20230628	090829	57	100.00	KOSDAQ		제약	N	N	N	N		N	15930	-320	5	-1.97	17802090	1106	1.10	16400	16400	15830	21100	11380	16250	16095.92	1.97	0	5	18210	17230	16510	15530	14810	16870	15170	28	4860	500	11050	10	1	5602556	892	-14.39	6.66	12	0.02	-1107.00	2391.00	17690	20230626	-9.95	6510	20230323	144.70	17690	-9.95	20230626	6510	144.70	20230323	17690	-9.95	20230626	6510	144.70	20230323	0.12	N	196300	500	28 억		110273	N	N	0	N	00	N
26	20230627	160828	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	-1240	5	-7.09	1651015250	100337	89.67	17490	17490	15790	22700	12250	17490	16454.95	2.98	0	-56983	18316	17902	17276	16862	16236	18110	17070	28	5225	500	11890	10	1	5602556	910	-14.68	6.80	12	1.79	-1107.00	2391.00	17690	20230626	-8.14	6510	20230323	149.62	17690	-8.14	20230626	6510	149.62	20230323	17690	-8.14	20230626	6510	149.62	20230323	0.15	N	196300	500	28 억		167167	N	N	0	N	00	N
27	20230627	150833	57	100.00	KOSDAQ		제약	N	N	N	N		N	16020	-1470	5	-8.40	1598997460	97119	86.79	17490	17490	15790	22700	12250	17490	16464.31	2.98	0	-55610	18316	17902	17276	16862	16236	18110	17070	28	5225	500	11890	10	1	5602556	898	-14.47	6.70	12	1.73	-1107.00	2391.00	17690	20230626	-9.44	6510	20230323	146.08	17690	-9.44	20230626	6510	146.08	20230323	17690	-9.44	20230626	6510	146.08	20230323	0.15	N	196300	500	28 억		167167	N	N	0	N	00	N
28	20230627	140843	57	100.00	KOSDAQ		제약	N	N	N	N		N	16080	-1410	5	-8.06	1384541380	83772	74.87	17490	17490	16000	22700	12250	17490	16527.50	2.98	0	-46870	18316	17902	17276	16862	16236	18110	17070	28	5225	500	11890	10	1	5602556	901	-14.53	6.73	12	1.50	-1107.00	2391.00	17690	20230626	-9.10	6510	20230323	147.00	17690	-9.10	20230626	6510	147.00	20230323	17690	-9.10	20230626	6510	147.00	20230323	0.15	N	196300	500	28 억		167167	N	N	0	N	00	N
29	20230627	130841	57	100.00	KOSDAQ		제약	N	N	N	N		N	16350	-1140	5	-6.52	1197053980	72174	64.50	17490	17490	16100	22700	12250	17490	16585.67	2.98	0	-39722	18316	17902	17276	16862	16236	18110	17070	28	5225	500	11890	10	1	5602556	916	-14.77	6.84	12	1.29	-1107.00	2391.00	17690	20230626	-7.57	6510	20230323	151.15	17690	-7.57	20230626	6510	151.15	20230323	17690	-7.57	20230626	6510	151.15	20230323	0.15	N	196300	500	28 억		167167	N	N	0	N	00	N
30	20230627	120842	57	100.00	KOSDAQ		제약	N	N	N	N		N	16490	-1000	5	-5.72	1059628040	63801	57.02	17490	17490	16100	22700	12250	17490	16608.33	2.98	0	-36422	18316	17902	17276	16862	16236	18110	17070	28	5225	500	11890	10	1	5602556	924	-14.90	6.90	12	1.14	-1107.00	2391.00	17690	20230626	-6.78	6510	20230323	153.30	17690	-6.78	20230626	6510	153.30	20230323	17690	-6.78	20230626	6510	153.30	20230323	0.15	N	196300	500	28 억		167167	N	N	0	N	00	N
31	20230627	110849	57	100.00	KOSDAQ		제약	N	N	N	N		N	16300	-1190	5	-6.80	934147970	56156	50.19	17490	17490	16100	22700	12250	17490	16634.87	2.98	0	-30364	18316	17902	17276	16862	16236	18110	17070	28	5225	500	11890	10	1	5602556	913	-14.72	6.82	12	1.00	-1107.00	2391.00	17690	20230626	-7.86	6510	20230323	150.38	17690	-7.86	20230626	6510	150.38	20230323	17690	-7.86	20230626	6510	150.38	20230323	0.15	N	196300	500	28 억		167167	N	N	0	N	00	N
32	20230627	100823	57	100.00	KOSDAQ		제약	N	N	N	N		N	16340	-1150	5	-6.58	740274400	44252	39.55	17490	17490	16100	22700	12250	17490	16728.61	2.98	0	-24350	18316	17902	17276	16862	16236	18110	17070	28	5225	500	11890	10	1	5602556	915	-14.76	6.83	12	0.79	-1107.00	2391.00	17690	20230626	-7.63	6510	20230323	151.00	17690	-7.63	20230626	6510	151.00	20230323	17690	-7.63	20230626	6510	151.00	20230323	0.15	N	196300	500	28 억		167167	N	N	0	N	00	N
33	20230627	090829	57	100.00	KOSDAQ		제약	N	N	N	N		N	17170	-320	5	-1.83	74724090	4325	3.87	17490	17490	17010	22700	12250	17490	17277.25	2.98	0	-1833	18316	17902	17276	16862	16236	18110	17070	28	5225	500	11890	10	1	5602556	962	-15.51	7.18	12	0.08	-1107.00	2391.00	17690	20230626	-2.94	6510	20230323	163.75	17690	-2.94	20230626	6510	163.75	20230323	17690	-2.94	20230626	6510	163.75	20230323	0.15	N	196300	500	28 억		167167	N	N	0	N	00	N
34	20230626	160828	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17490	620	2	3.68	1927350080	111677	178.19	16870	17690	16650	21900	11810	16870	17261.29	2.86	0	6495	17490	17180	16590	16280	15690	17335	16435	28	5045	500	11470	10	1	5602556	980	-15.80	7.31	12	1.99	-1107.00	2391.00	17690	20230626	-1.13	6510	20230323	168.66	17690	-1.13	20230626	6510	168.66	20230323	17690	-1.13	20230626	6510	168.66	20230323	0.15	N	196300	500	28 억		160430	N	N	0	N	00	N
35	20230626	150833	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17160	290	2	1.72	1825617630	105813	168.83	16870	17690	16650	21900	11810	16870	17257.27	2.86	0	8989	17490	17180	16590	16280	15690	17335	16435	28	5045	500	11470	10	1	5602556	961	-15.50	7.18	12	1.89	-1107.00	2391.00	17690	20230626	-3.00	6510	20230323	163.59	17690	-3.00	20230626	6510	163.59	20230323	17690	-3.00	20230626	6510	163.59	20230323	0.15	N	196300	500	28 억		160430	N	N	0	N	00	N
36	20230626	140831	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17450	580	2	3.44	1481172680	85789	136.88	16870	17690	16650	21900	11810	16870	17270.44	2.86	0	9784	17490	17180	16590	16280	15690	17335	16435	28	5045	500	11470	10	1	5602556	978	-15.76	7.30	12	1.53	-1107.00	2391.00	17690	20230626	-1.36	6510	20230323	168.05	17690	-1.36	20230626	6510	168.05	20230323	17690	-1.36	20230626	6510	168.05	20230323	0.15	N	196300	500	28 억		160430	N	N	0	N	00	N
37	20230626	130826	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17560	690	2	4.09	1277621840	74167	118.34	16870	17690	16650	21900	11810	16870	17231.65	2.86	0	10571	17490	17180	16590	16280	15690	17335	16435	28	5045	500	11470	10	1	5602556	984	-15.86	7.34	12	1.32	-1107.00	2391.00	17690	20230626	-0.73	6510	20230323	169.74	17690	-0.73	20230626	6510	169.74	20230323	17690	-0.73	20230626	6510	169.74	20230323	0.15	N	196300	500	28 억		160430	N	N	0	N	00	N
38	20230626	120827	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17650	780	2	4.62	1222772270	71051	113.37	16870	17690	16650	21900	11810	16870	17215.13	2.86	0	9087	17490	17180	16590	16280	15690	17335	16435	28	5045	500	11470	10	1	5602556	989	-15.94	7.38	12	1.27	-1107.00	2391.00	17690	20230626	-0.23	6510	20230323	171.12	17690	-0.23	20230626	6510	171.12	20230323	17690	-0.23	20230626	6510	171.12	20230323	0.15	N	196300	500	28 억		160430	N	N	0	N	00	N
39	20230626	110826	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17630	760	2	4.51	1006639250	58788	93.80	16870	17660	16650	21900	11810	16870	17128.04	2.86	0	6685	17490	17180	16590	16280	15690	17335	16435	28	5045	500	11470	10	1	5602556	988	-15.93	7.37	12	1.05	-1107.00	2391.00	17660	20230626	-0.17	6510	20230323	170.81	17660	-0.17	20230626	6510	170.81	20230323	17660	-0.17	20230626	6510	170.81	20230323	0.15	N	196300	500	28 억		160430	N	N	0	N	00	N
40	20230626	100827	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16980	110	2	0.65	654914830	38536	61.49	16870	17370	16650	21900	11810	16870	16998.56	2.86	0	-2617	17490	17180	16590	16280	15690	17335	16435	28	5045	500	11470	10	1	5602556	951	-15.34	7.10	12	0.69	-1107.00	2391.00	17370	20230626	-2.25	6510	20230323	160.83	17370	-2.25	20230626	6510	160.83	20230323	17370	-2.25	20230626	6510	160.83	20230323	0.15	N	196300	500	28 억		160430	N	N	0	N	00	N
41	20230626	090829	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	17150	280	2	1.66	152925440	9061	14.46	16870	17170	16650	21900	11810	16870	16878.34	2.86	0	-463	17490	17180	16590	16280	15690	17335	16435	28	5045	500	11470	10	1	5602556	961	-15.49	7.17	12	0.16	-1107.00	2391.00	17170	20230626	-0.12	6510	20230323	163.44	17170	-0.12	20230626	6510	163.44	20230323	17170	-0.12	20230626	6510	163.44	20230323	0.15	N	196300	500	28 억		160430	N	N	0	N	00	N
42	20230623	180417	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16870	790	2	4.91	1036635490	62674	159.45	16000	16900	16000	20900	11260	16080	16532.76	2.57	0	16748	16853	16466	16213	15826	15573	16340	15700	28	4820	500	10930	10	1	5602556	945	-15.24	7.06	12	1.12	-1107.00	2391.00	16900	20230623	-0.18	6510	20230323	159.14	16900	-0.18	20230623	6510	159.14	20230323	16900	-0.18	20230623	6510	159.14	20230323	0.12	N	196300	500	28 억		143872	N	N	0	N	00	N
43	20230623	140656	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16590	510	2	3.17	708802890	43122	109.71	16000	16900	16000	20900	11260	16080	16437.15	2.57	0	12298	16853	16466	16213	15826	15573	16340	15700	28	4820	500	10930	10	1	5602556	929	-14.99	6.94	12	0.77	-1107.00	2391.00	16900	20230623	-1.83	6510	20230323	154.84	16900	-1.83	20230623	6510	154.84	20230323	16900	-1.83	20230623	6510	154.84	20230323	0.12	N	196300	500	28 억		143872	N	N	0	N	00	N
44	20230622	160643	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16080	-60	5	-0.37	634758730	39126	59.16	16140	16600	15960	20950	11300	16140	16223.45	2.73	0	-8936	16566	16352	15986	15772	15406	16460	15880	28	4825	500	10970	10	1	5602556	901	-14.53	6.73	12	0.70	-1107.00	2391.00	16600	20230622	-3.13	6510	20230323	147.00	16600	-3.13	20230622	6510	147.00	20230323	16600	-3.13	20230622	6510	147.00	20230323	0.10	N	196300	500	28 억		152895	N	N	0	N	00	N
45	20230622	150731	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16120	-20	5	-0.12	576472460	35507	53.69	16140	16600	15960	20950	11300	16140	16235.46	2.73	0	-7136	16566	16352	15986	15772	15406	16460	15880	28	4825	500	10970	10	1	5602556	903	-14.56	6.74	12	0.63	-1107.00	2391.00	16600	20230622	-2.89	6510	20230323	147.62	16600	-2.89	20230622	6510	147.62	20230323	16600	-2.89	20230622	6510	147.62	20230323	0.10	N	196300	500	28 억		152895	N	N	0	N	00	N
46	20230622	140221	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16130	-10	5	-0.06	536135660	33008	49.91	16140	16600	15960	20950	11300	16140	16242.60	2.73	0	-6177	16566	16352	15986	15772	15406	16460	15880	28	4825	500	10970	10	1	5602556	904	-14.57	6.75	12	0.59	-1107.00	2391.00	16600	20230622	-2.83	6510	20230323	147.77	16600	-2.83	20230622	6510	147.77	20230323	16600	-2.83	20230622	6510	147.77	20230323	0.10	N	196300	500	28 억		152895	N	N	0	N	00	N
47	20230622	130236	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16070	-70	5	-0.43	515701250	31742	47.99	16140	16600	15960	20950	11300	16140	16246.65	2.73	0	-5608	16566	16352	15986	15772	15406	16460	15880	28	4825	500	10970	10	1	5602556	900	-14.52	6.72	12	0.57	-1107.00	2391.00	16600	20230622	-3.19	6510	20230323	146.85	16600	-3.19	20230622	6510	146.85	20230323	16600	-3.19	20230622	6510	146.85	20230323	0.10	N	196300	500	28 억		152895	N	N	0	N	00	N
48	20230622	120337	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16240	100	2	0.62	487739900	30006	45.37	16140	16600	15960	20950	11300	16140	16254.75	2.73	0	-4124	16566	16352	15986	15772	15406	16460	15880	28	4825	500	10970	10	1	5602556	910	-14.67	6.79	12	0.54	-1107.00	2391.00	16600	20230622	-2.17	6510	20230323	149.46	16600	-2.17	20230622	6510	149.46	20230323	16600	-2.17	20230622	6510	149.46	20230323	0.10	N	196300	500	28 억		152895	N	N	0	N	00	N
49	20230622	110500	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16140	0	3	0.00	418383230	25715	38.88	16140	16600	15960	20950	11300	16140	16270.01	2.73	0	-3996	16566	16352	15986	15772	15406	16460	15880	28	4825	500	10970	10	1	5602556	904	-14.58	6.75	12	0.46	-1107.00	2391.00	16600	20230622	-2.77	6510	20230323	147.93	16600	-2.77	20230622	6510	147.93	20230323	16600	-2.77	20230622	6510	147.93	20230323	0.10	N	196300	500	28 억		152895	N	N	0	N	00	N
50	20230622	100524	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	16280	140	2	0.87	352722880	21635	32.71	16140	16600	16020	20950	11300	16140	16303.35	2.73	0	-1204	16566	16352	15986	15772	15406	16460	15880	28	4825	500	10970	10	1	5602556	912	-14.71	6.81	12	0.39	-1107.00	2391.00	16600	20230622	-1.93	6510	20230323	150.08	16600	-1.93	20230622	6510	150.08	20230323	16600	-1.93	20230622	6510	150.08	20230323	0.10	N	196300	500	28 억		152895	N	N	0	N	00	N
51	20230622	090706	57	100.00	KOSDAQ		제약	N	N	N	N		N	16200	60	2	0.37	46946400	2910	4.40	16140	16250	16020	20950	11300	16140	16132.78	2.73	0	344	16566	16352	15986	15772	15406	16460	15880	28	4825	500	10970	10	1	5602556	908	-14.63	6.78	12	0.05	-1107.00	2391.00	16400	20230605	-1.22	6510	20230323	148.85	16400	-1.22	20230605	6510	148.85	20230323	16400	-1.22	20230605	6510	148.85	20230323	0.10	N	196300	500	28 억		152895	N	N	0	N	00	N
52	20230621	160847	57	100.00	KOSDAQ		제약	N	N	N	N		N	16140	520	2	3.33	1044694590	65476	62.54	15620	16200	15620	20300	10940	15620	15954.16	2.20	0	28726	16873	16246	15353	14726	13833	16560	15040	28	4680	500	10620	10	1	5602556	904	-14.58	6.75	12	1.17	-1107.00	2391.00	16400	20230605	-1.59	6510	20230323	147.93	16400	-1.59	20230605	6510	147.93	20230323	16400	-1.59	20230605	6510	147.93	20230323	0.11	N	196300	500	28 억		123055	N	N	0	N	00	N
53	20230621	150209	57	100.00	KOSDAQ		제약	N	N	N	N		N	16060	440	2	2.82	948239670	59486	56.82	15620	16200	15620	20300	10940	15620	15940.55	2.20	0	27084	16873	16246	15353	14726	13833	16560	15040	28	4680	500	10620	10	1	5602556	900	-14.51	6.72	12	1.06	-1107.00	2391.00	16400	20230605	-2.07	6510	20230323	146.70	16400	-2.07	20230605	6510	146.70	20230323	16400	-2.07	20230605	6510	146.70	20230323	0.11	N	196300	500	28 억		123055	N	N	0	N	00	N
54	20230621	140456	57	100.00	KOSDAQ		제약	N	N	N	N		N	15990	370	2	2.37	841535380	52832	50.46	15620	16200	15620	20300	10940	15620	15928.52	2.20	0	24431	16873	16246	15353	14726	13833	16560	15040	28	4680	500	10620	10	1	5602556	896	-14.44	6.69	12	0.94	-1107.00	2391.00	16400	20230605	-2.50	6510	20230323	145.62	16400	-2.50	20230605	6510	145.62	20230323	16400	-2.50	20230605	6510	145.62	20230323	0.11	N	196300	500	28 억		123055	N	N	0	N	00	N
55	20230621	130336	57	100.00	KOSDAQ		제약	N	N	N	N		N	15970	350	2	2.24	556786390	35054	33.48	15620	15970	15620	20300	10940	15620	15883.68	2.20	0	12457	16873	16246	15353	14726	13833	16560	15040	28	4680	500	10620	10	1	5602556	895	-14.43	6.68	12	0.63	-1107.00	2391.00	16400	20230605	-2.62	6510	20230323	145.31	16400	-2.62	20230605	6510	145.31	20230323	16400	-2.62	20230605	6510	145.31	20230323	0.11	N	196300	500	28 억		123055	N	N	0	N	00	N
56	20230621	120614	57	100.00	KOSDAQ		제약	N	N	N	N		N	15840	220	2	1.41	453745070	28583	27.30	15620	15950	15620	20300	10940	15620	15874.65	2.20	0	9448	16873	16246	15353	14726	13833	16560	15040	28	4680	500	10620	10	1	5602556	887	-14.31	6.62	12	0.51	-1107.00	2391.00	16400	20230605	-3.41	6510	20230323	143.32	16400	-3.41	20230605	6510	143.32	20230323	16400	-3.41	20230605	6510	143.32	20230323	0.11	N	196300	500	28 억		123055	N	N	0	N	00	N
57	20230621	110732	57	100.00	KOSDAQ		제약	N	N	N	N		N	15900	280	2	1.79	409791810	25806	24.65	15620	15950	15620	20300	10940	15620	15879.71	2.20	0	8832	16873	16246	15353	14726	13833	16560	15040	28	4680	500	10620	10	1	5602556	891	-14.36	6.65	12	0.46	-1107.00	2391.00	16400	20230605	-3.05	6510	20230323	144.24	16400	-3.05	20230605	6510	144.24	20230323	16400	-3.05	20230605	6510	144.24	20230323	0.11	N	196300	500	28 억		123055	N	N	0	N	00	N
58	20230621	100247	57	100.00	KOSDAQ		제약	N	N	N	N		N	15930	310	2	1.98	349850230	22029	21.04	15620	15950	15620	20300	10940	15620	15881.35	2.20	0	8176	16873	16246	15353	14726	13833	16560	15040	28	4680	500	10620	10	1	5602556	892	-14.39	6.66	12	0.39	-1107.00	2391.00	16400	20230605	-2.87	6510	20230323	144.70	16400	-2.87	20230605	6510	144.70	20230323	16400	-2.87	20230605	6510	144.70	20230323	0.11	N	196300	500	28 억		123055	N	N	0	N	00	N
59	20230621	090325	57	100.00	KOSDAQ		제약	N	N	N	N		N	15640	20	2	0.13	3342770	214	0.20	15620	15640	15620	20300	10940	15620	15620.42	2.20	0	-59	16873	16246	15353	14726	13833	16560	15040	28	4680	500	10620	10	1	5602556	876	-14.13	6.54	12	0.00	-1107.00	2391.00	16400	20230605	-4.63	6510	20230323	140.25	16400	-4.63	20230605	6510	140.25	20230323	16400	-4.63	20230605	6510	140.25	20230323	0.11	N	196300	500	28 억		123055	N	N	0	N	00	N
60	20230620	160556	57	100.00	KOSDAQ		제약	N	N	N	N		N	15620	620	2	4.13	1610019470	104053	193.03	15200	15980	14460	19500	10500	15000	15473.07	1.60	0	33554	15586	15292	15096	14802	14606	15195	14705	28	4500	500	10200	10	1	5602556	875	-14.11	6.53	12	1.86	-1107.00	2391.00	16400	20230605	-4.76	6510	20230323	139.94	16400	-4.76	20230605	6510	139.94	20230323	16400	-4.76	20230605	6510	139.94	20230323	0.11	N	196300	500	28 억		89734	N	N	0	N	00	N
61	20230620	150853	57	100.00	KOSDAQ		제약	N	N	N	N		N	15620	620	2	4.13	1577537720	101973	189.17	15200	15980	14460	19500	10500	15000	15470.15	1.60	0	33312	15586	15292	15096	14802	14606	15195	14705	28	4500	500	10200	10	1	5602556	875	-14.11	6.53	12	1.82	-1107.00	2391.00	16400	20230605	-4.76	6510	20230323	139.94	16400	-4.76	20230605	6510	139.94	20230323	16400	-4.76	20230605	6510	139.94	20230323	0.11	N	196300	500	28 억		89734	N	N	0	N	00	N
62	20230620	140913	57	100.00	KOSDAQ		제약	N	N	N	N		N	15570	570	2	3.80	1401913290	90673	168.21	15200	15980	14460	19500	10500	15000	15461.20	1.60	0	33684	15586	15292	15096	14802	14606	15195	14705	28	4500	500	10200	10	1	5602556	872	-14.07	6.51	12	1.62	-1107.00	2391.00	16400	20230605	-5.06	6510	20230323	139.17	16400	-5.06	20230605	6510	139.17	20230323	16400	-5.06	20230605	6510	139.17	20230323	0.11	N	196300	500	28 억		89734	N	N	0	N	00	N
63	20230620	130742	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	700	2	4.67	1323000320	85620	158.83	15200	15980	14460	19500	10500	15000	15452.00	1.60	0	31906	15586	15292	15096	14802	14606	15195	14705	28	4500	500	10200	10	1	5602556	880	-14.18	6.57	12	1.53	-1107.00	2391.00	16400	20230605	-4.27	6510	20230323	141.17	16400	-4.27	20230605	6510	141.17	20230323	16400	-4.27	20230605	6510	141.17	20230323	0.11	N	196300	500	28 억		89734	N	N	0	N	00	N
64	20230620	120345	57	100.00	KOSDAQ		제약	N	N	N	N		N	15670	670	2	4.47	1273698700	82476	153.00	15200	15980	14460	19500	10500	15000	15443.26	1.60	0	31299	15586	15292	15096	14802	14606	15195	14705	28	4500	500	10200	10	1	5602556	878	-14.16	6.55	12	1.47	-1107.00	2391.00	16400	20230605	-4.45	6510	20230323	140.71	16400	-4.45	20230605	6510	140.71	20230323	16400	-4.45	20230605	6510	140.71	20230323	0.11	N	196300	500	28 억		89734	N	N	0	N	00	N
65	20230620	110723	57	100.00	KOSDAQ		제약	N	N	N	N		N	15570	570	2	3.80	1219703180	79003	146.56	15200	15980	14460	19500	10500	15000	15438.69	1.60	0	30784	15586	15292	15096	14802	14606	15195	14705	28	4500	500	10200	10	1	5602556	872	-14.07	6.51	12	1.41	-1107.00	2391.00	16400	20230605	-5.06	6510	20230323	139.17	16400	-5.06	20230605	6510	139.17	20230323	16400	-5.06	20230605	6510	139.17	20230323	0.11	N	196300	500	28 억		89734	N	N	0	N	00	N
66	20230620	100526	57	100.00	KOSDAQ		제약	N	N	N	N		N	15690	690	2	4.60	662239460	43581	80.85	15200	15800	14460	19500	10500	15000	15195.60	1.60	0	18528	15586	15292	15096	14802	14606	15195	14705	28	4500	500	10200	10	1	5602556	879	-14.17	6.56	12	0.78	-1107.00	2391.00	16400	20230605	-4.33	6510	20230323	141.01	16400	-4.33	20230605	6510	141.01	20230323	16400	-4.33	20230605	6510	141.01	20230323	0.11	N	196300	500	28 억		89734	N	N	0	N	00	N
67	20230620	091016	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	0	3	0.00	143766470	9632	17.87	15200	15250	14460	19500	10500	15000	14925.92	1.60	0	-1144	15586	15292	15096	14802	14606	15195	14705	28	4500	500	10200	10	1	5602556	840	-13.55	6.27	12	0.17	-1107.00	2391.00	16400	20230605	-8.54	6510	20230323	130.41	16400	-8.54	20230605	6510	130.41	20230323	16400	-8.54	20230605	6510	130.41	20230323	0.11	N	196300	500	28 억		89734	N	N	0	N	00	N
68	20230619	160123	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	60	2	0.40	806793090	53640	133.24	15390	15390	14900	19420	10460	14940	15041.73	1.35	0	13625	15346	15142	14936	14732	14526	15245	14835	28	4480	500	10150	10	1	5602556	840	-13.55	6.27	12	0.96	-1107.00	2391.00	16400	20230605	-8.54	6510	20230323	130.41	16400	-8.54	20230605	6510	130.41	20230323	16400	-8.54	20230605	6510	130.41	20230323	0.11	N	196300	500	28 억		75474	N	N	0	N	00	N
69	20230619	150804	57	100.00	KOSDAQ		제약	N	N	N	N		N	15050	110	2	0.74	746316790	49612	123.24	15390	15390	14900	19420	10460	14940	15043.07	1.35	0	12907	15346	15142	14936	14732	14526	15245	14835	28	4480	500	10150	10	1	5602556	843	-13.60	6.29	12	0.89	-1107.00	2391.00	16400	20230605	-8.23	6510	20230323	131.18	16400	-8.23	20230605	6510	131.18	20230323	16400	-8.23	20230605	6510	131.18	20230323	0.11	N	196300	500	28 억		75474	N	N	0	N	00	N
70	20230619	140103	57	100.00	KOSDAQ		제약	N	N	N	N		N	15080	140	2	0.94	709162300	47136	117.08	15390	15390	14900	19420	10460	14940	15045.03	1.35	0	12250	15346	15142	14936	14732	14526	15245	14835	28	4480	500	10150	10	1	5602556	845	-13.62	6.31	12	0.84	-1107.00	2391.00	16400	20230605	-8.05	6510	20230323	131.64	16400	-8.05	20230605	6510	131.64	20230323	16400	-8.05	20230605	6510	131.64	20230323	0.11	N	196300	500	28 억		75474	N	N	0	N	00	N
71	20230619	130732	57	100.00	KOSDAQ		제약	N	N	N	N		N	14960	20	2	0.13	434614170	28868	71.71	15390	15390	14900	19420	10460	14940	15055.23	1.35	0	3537	15346	15142	14936	14732	14526	15245	14835	28	4480	500	10150	10	1	5602556	838	-13.51	6.26	12	0.52	-1107.00	2391.00	16400	20230605	-8.78	6510	20230323	129.80	16400	-8.78	20230605	6510	129.80	20230323	16400	-8.78	20230605	6510	129.80	20230323	0.11	N	196300	500	28 억		75474	N	N	0	N	00	N
72	20230619	120946	57	100.00	KOSDAQ		제약	N	N	N	N		N	15060	120	2	0.80	427428640	28388	70.52	15390	15390	14900	19420	10460	14940	15056.67	1.35	0	3579	15346	15142	14936	14732	14526	15245	14835	28	4480	500	10150	10	1	5602556	844	-13.60	6.30	12	0.51	-1107.00	2391.00	16400	20230605	-8.17	6510	20230323	131.34	16400	-8.17	20230605	6510	131.34	20230323	16400	-8.17	20230605	6510	131.34	20230323	0.11	N	196300	500	28 억		75474	N	N	0	N	00	N
73	20230619	110424	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	60	2	0.40	388567160	25798	64.08	15390	15390	14900	19420	10460	14940	15061.91	1.35	0	3276	15346	15142	14936	14732	14526	15245	14835	28	4480	500	10150	10	1	5602556	840	-13.55	6.27	12	0.46	-1107.00	2391.00	16400	20230605	-8.54	6510	20230323	130.41	16400	-8.54	20230605	6510	130.41	20230323	16400	-8.54	20230605	6510	130.41	20230323	0.11	N	196300	500	28 억		75474	N	N	0	N	00	N
74	20230619	101019	57	100.00	KOSDAQ		제약	N	N	N	N		N	14940	0	3	0.00	354509860	23528	58.44	15390	15390	14900	19420	10460	14940	15067.58	1.35	0	2507	15346	15142	14936	14732	14526	15245	14835	28	4480	500	10150	10	1	5602556	837	-13.50	6.25	12	0.42	-1107.00	2391.00	16400	20230605	-8.90	6510	20230323	129.49	16400	-8.90	20230605	6510	129.49	20230323	16400	-8.90	20230605	6510	129.49	20230323	0.11	N	196300	500	28 억		75474	N	N	0	N	00	N
75	20230619	090118	57	100.00	KOSDAQ		제약	N	N	N	N		N	15150	210	2	1.41	5059620	331	0.82	15390	15390	15150	19420	10460	14940	15286.91	1.35	0	-102	15346	15142	14936	14732	14526	15245	14835	28	4480	500	10150	10	1	5602556	849	-13.69	6.34	12	0.01	-1107.00	2391.00	16400	20230605	-7.62	6510	20230323	132.72	16400	-7.62	20230605	6510	132.72	20230323	16400	-7.62	20230605	6510	132.72	20230323	0.11	N	196300	500	28 억		75474	N	N	0	N	00	N
76	20230616	160229	57	100.00	KOSDAQ		제약	N	N	N	N		N	14940	50	2	0.34	597965530	40066	202.56	14890	15140	14730	19350	10430	14890	14924.51	1.06	0	15962	15336	15112	14876	14652	14416	14995	14535	28	4460	500	10120	10	1	5602556	837	-13.50	6.25	12	0.72	-1107.00	2391.00	16400	20230605	-8.90	6510	20230323	129.49	16400	-8.90	20230605	6510	129.49	20230323	16400	-8.90	20230605	6510	129.49	20230323	0.11	N	196300	500	28 억		59512	N	N	0	N	00	N
77	20230616	150338	57	100.00	KOSDAQ		제약	N	N	N	N		N	14840	-50	5	-0.34	589944380	39529	199.84	14890	15140	14730	19350	10430	14890	14924.34	1.06	0	16207	15336	15112	14876	14652	14416	14995	14535	28	4460	500	10120	10	1	5602556	831	-13.41	6.21	12	0.71	-1107.00	2391.00	16400	20230605	-9.51	6510	20230323	127.96	16400	-9.51	20230605	6510	127.96	20230323	16400	-9.51	20230605	6510	127.96	20230323	0.11	N	196300	500	28 억		59512	N	N	0	N	00	N
78	20230616	141006	57	100.00	KOSDAQ		제약	N	N	N	N		N	14970	80	2	0.54	573750750	38441	194.34	14890	15140	14730	19350	10430	14890	14925.49	1.06	0	16759	15336	15112	14876	14652	14416	14995	14535	28	4460	500	10120	10	1	5602556	839	-13.52	6.26	12	0.69	-1107.00	2391.00	16400	20230605	-8.72	6510	20230323	129.95	16400	-8.72	20230605	6510	129.95	20230323	16400	-8.72	20230605	6510	129.95	20230323	0.11	N	196300	500	28 억		59512	N	N	0	N	00	N
79	20230616	130409	57	100.00	KOSDAQ		제약	N	N	N	N		N	14940	50	2	0.34	559518840	37488	189.52	14890	15140	14730	19350	10430	14890	14925.28	1.06	0	16957	15336	15112	14876	14652	14416	14995	14535	28	4460	500	10120	10	1	5602556	837	-13.50	6.25	12	0.67	-1107.00	2391.00	16400	20230605	-8.90	6510	20230323	129.49	16400	-8.90	20230605	6510	129.49	20230323	16400	-8.90	20230605	6510	129.49	20230323	0.11	N	196300	500	28 억		59512	N	N	0	N	00	N
80	20230616	120818	57	100.00	KOSDAQ		제약	N	N	N	N		N	14900	10	2	0.07	550604940	36891	186.51	14890	15140	14730	19350	10430	14890	14925.18	1.06	0	17338	15336	15112	14876	14652	14416	14995	14535	28	4460	500	10120	10	1	5602556	835	-13.46	6.23	12	0.66	-1107.00	2391.00	16400	20230605	-9.15	6510	20230323	128.88	16400	-9.15	20230605	6510	128.88	20230323	16400	-9.15	20230605	6510	128.88	20230323	0.11	N	196300	500	28 억		59512	N	N	0	N	00	N
81	20230616	110303	57	100.00	KOSDAQ		제약	N	N	N	N		N	14810	-80	5	-0.54	517836730	34685	175.35	14890	15140	14730	19350	10430	14890	14929.70	1.06	0	17670	15336	15112	14876	14652	14416	14995	14535	28	4460	500	10120	10	1	5602556	830	-13.38	6.19	12	0.62	-1107.00	2391.00	16400	20230605	-9.70	6510	20230323	127.50	16400	-9.70	20230605	6510	127.50	20230323	16400	-9.70	20230605	6510	127.50	20230323	0.11	N	196300	500	28 억		59512	N	N	0	N	00	N
82	20230616	100934	57	100.00	KOSDAQ		제약	N	N	N	N		N	15030	140	2	0.94	441704410	29571	149.50	14890	15140	14730	19350	10430	14890	14937.08	1.06	0	18154	15336	15112	14876	14652	14416	14995	14535	28	4460	500	10120	10	1	5602556	842	-13.58	6.29	12	0.53	-1107.00	2391.00	16400	20230605	-8.35	6510	20230323	130.88	16400	-8.35	20230605	6510	130.88	20230323	16400	-8.35	20230605	6510	130.88	20230323	0.11	N	196300	500	28 억		59512	N	N	0	N	00	N
83	20230616	090155	57	100.00	KOSDAQ		제약	N	N	N	N		N	14740	-150	5	-1.01	3016930	204	1.03	14890	14890	14740	19350	10430	14890	14788.87	1.06	0	-14	15336	15112	14876	14652	14416	14995	14535	28	4460	500	10120	10	1	5602556	826	-13.32	6.16	12	0.00	-1107.00	2391.00	16400	20230605	-10.12	6510	20230323	126.42	16400	-10.12	20230605	6510	126.42	20230323	16400	-10.12	20230605	6510	126.42	20230323	0.11	N	196300	500	28 억		59512	N	N	0	N	00	N
84	20230615	150105	57	100.00	KOSDAQ		제약	N	N	N	N		N	14900	0	3	0.00	265597360	17915	77.77	14900	15100	14640	19370	10430	14900	14825.42	1.15	0	-4819	16013	15456	14893	14336	13773	15735	14615	28	4470	500	10130	10	1	5602556	835	-13.46	6.23	12	0.32	-1107.00	2391.00	16400	20230605	-9.15	6510	20230323	128.88	16400	-9.15	20230605	6510	128.88	20230323	16400	-9.15	20230605	6510	128.88	20230323	0.16	N	196300	500	28 억		64532	N	N	0	N	00	N
85	20230615	141014	57	100.00	KOSDAQ		제약	N	N	N	N		N	14880	-20	5	-0.13	226427850	15285	66.35	14900	15100	14640	19370	10430	14900	14813.73	1.15	0	-4229	16013	15456	14893	14336	13773	15735	14615	28	4470	500	10130	10	1	5602556	834	-13.44	6.22	12	0.27	-1107.00	2391.00	16400	20230605	-9.27	6510	20230323	128.57	16400	-9.27	20230605	6510	128.57	20230323	16400	-9.27	20230605	6510	128.57	20230323	0.16	N	196300	500	28 억		64532	N	N	0	N	00	N
86	20230615	130905	57	100.00	KOSDAQ		제약	N	N	N	N		N	14770	-130	5	-0.87	134721480	9095	39.48	14900	15100	14640	19370	10430	14900	14812.70	1.15	0	-2589	16013	15456	14893	14336	13773	15735	14615	28	4470	500	10130	10	1	5602556	827	-13.34	6.18	12	0.16	-1107.00	2391.00	16400	20230605	-9.94	6510	20230323	126.88	16400	-9.94	20230605	6510	126.88	20230323	16400	-9.94	20230605	6510	126.88	20230323	0.16	N	196300	500	28 억		64532	N	N	0	N	00	N
87	20230615	120907	57	100.00	KOSDAQ		제약	N	N	N	N		N	14830	-70	5	-0.47	95355250	6432	27.92	14900	15100	14640	19370	10430	14900	14825.13	1.15	0	-2007	16013	15456	14893	14336	13773	15735	14615	28	4470	500	10130	10	1	5602556	831	-13.40	6.20	12	0.11	-1107.00	2391.00	16400	20230605	-9.57	6510	20230323	127.80	16400	-9.57	20230605	6510	127.80	20230323	16400	-9.57	20230605	6510	127.80	20230323	0.16	N	196300	500	28 억		64532	N	N	0	N	00	N
88	20230615	110648	57	100.00	KOSDAQ		제약	N	N	N	N		N	14750	-150	5	-1.01	85094780	5736	24.90	14900	15100	14640	19370	10430	14900	14835.21	1.15	0	-1677	16013	15456	14893	14336	13773	15735	14615	28	4470	500	10130	10	1	5602556	826	-13.32	6.17	12	0.10	-1107.00	2391.00	16400	20230605	-10.06	6510	20230323	126.57	16400	-10.06	20230605	6510	126.57	20230323	16400	-10.06	20230605	6510	126.57	20230323	0.16	N	196300	500	28 억		64532	N	N	0	N	00	N
89	20230611	184858	57	100.00	KOSDAQ		제약	N	N	N	N		N	15150	1340	2	9.70	1744776260	117314	149.33	13810	15560	13810	17950	9670	13810	14872.02	1.54	21820	20433	15136	14472	13736	13072	12336	14105	12705	28	4140	500	9390	10	1	5602556	849	-13.69	6.34	12	2.09	-1107.00	2391.00	16400	20230605	-7.62	6510	20230323	132.72	16400	-7.62	20230605	6510	132.72	20230323	16400	-7.62	20230605	6510	132.72	20230323	0.18	N	196300	500	28 억		86236	N	N	0	N	00	N