KissMeData/049960/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	160456	57	100.00	KOSDAQ		제약	N	N	N	N		N	12760	20	2	0.16	339112450	27187	542.33	12740	12770	12380	16560	8920	12740	12473.33	9.51	0	7340	12940	12840	12740	12640	12540	12790	12590	47	3820	500	9170	10	1	9400000	1199	14.48	0.91	12	0.29	881.00	14050.00	16490	20230405	-22.62	10300	20221013	23.88	16490	-22.62	20230405	12000	6.33	20230324	16490	-22.62	20230405	10300	23.88	20221013	0.67	N	049960	500	47 억		893709	N	N	0	N	00	N
3	20230630	150459	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	-40	5	-0.31	333648430	26758	533.77	12740	12770	12380	16560	8920	12740	12469.11	9.51	0	7109	12940	12840	12740	12640	12540	12790	12590	47	3820	500	9170	10	1	9400000	1194	14.42	0.90	12	0.28	881.00	14050.00	16490	20230405	-22.98	10300	20221013	23.30	16490	-22.98	20230405	12000	5.83	20230324	16490	-22.98	20230405	10300	23.30	20221013	0.67	N	049960	500	47 억		893709	N	N	0	N	00	N
4	20230630	140456	57	100.00	KOSDAQ		제약	N	N	N	N		N	12580	-160	5	-1.26	308270460	24745	493.62	12740	12770	12380	16560	8920	12740	12457.89	9.51	0	6206	12940	12840	12740	12640	12540	12790	12590	47	3820	500	9170	10	1	9400000	1183	14.28	0.90	12	0.26	881.00	14050.00	16490	20230405	-23.71	10300	20221013	22.14	16490	-23.71	20230405	12000	4.83	20230324	16490	-23.71	20230405	10300	22.14	20221013	0.67	N	049960	500	47 억		893709	N	N	0	N	00	N
5	20230630	130458	57	100.00	KOSDAQ		제약	N	N	N	N		N	12530	-210	5	-1.65	290028670	23299	464.77	12740	12770	12380	16560	8920	12740	12448.12	9.51	0	6157	12940	12840	12740	12640	12540	12790	12590	47	3820	500	9170	10	1	9400000	1178	14.22	0.89	12	0.25	881.00	14050.00	16490	20230405	-24.01	10300	20221013	21.65	16490	-24.01	20230405	12000	4.42	20230324	16490	-24.01	20230405	10300	21.65	20221013	0.67	N	049960	500	47 억		893709	N	N	0	N	00	N
6	20230630	120455	57	100.00	KOSDAQ		제약	N	N	N	N		N	12470	-270	5	-2.12	276623920	22240	443.65	12740	12740	12380	16560	8920	12740	12438.13	9.51	0	6120	12940	12840	12740	12640	12540	12790	12590	47	3820	500	9170	10	1	9400000	1172	14.15	0.89	12	0.24	881.00	14050.00	16490	20230405	-24.38	10300	20221013	21.07	16490	-24.38	20230405	12000	3.92	20230324	16490	-24.38	20230405	10300	21.07	20221013	0.67	N	049960	500	47 억		893709	N	N	0	N	00	N
7	20230630	110457	57	100.00	KOSDAQ		제약	N	N	N	N		N	12610	-130	5	-1.02	257758830	20731	413.54	12740	12740	12380	16560	8920	12740	12433.50	9.51	0	5660	12940	12840	12740	12640	12540	12790	12590	47	3820	500	9170	10	1	9400000	1185	14.31	0.90	12	0.22	881.00	14050.00	16490	20230405	-23.53	10300	20221013	22.43	16490	-23.53	20230405	12000	5.08	20230324	16490	-23.53	20230405	10300	22.43	20221013	0.67	N	049960	500	47 억		893709	N	N	0	N	00	N
8	20230630	100457	57	100.00	KOSDAQ		제약	N	N	N	N		N	12520	-220	5	-1.73	245207520	19734	393.66	12740	12740	12380	16560	8920	12740	12425.64	9.51	0	5576	12940	12840	12740	12640	12540	12790	12590	47	3820	500	9170	10	1	9400000	1177	14.21	0.89	12	0.21	881.00	14050.00	16490	20230405	-24.08	10300	20221013	21.55	16490	-24.08	20230405	12000	4.33	20230324	16490	-24.08	20230405	10300	21.55	20221013	0.67	N	049960	500	47 억		893709	N	N	0	N	00	N
9	20230630	090458	57	100.00	KOSDAQ		제약	N	N	N	N		N	12680	-60	5	-0.47	1643150	129	2.57	12740	12740	12680	16560	8920	12740	12737.60	9.51	0	-81	12940	12840	12740	12640	12540	12790	12590	47	3820	500	9170	10	1	9400000	1192	14.39	0.90	12	0.00	881.00	14050.00	16490	20230405	-23.10	10300	20221013	23.11	16490	-23.10	20230405	12000	5.67	20230324	16490	-23.10	20230405	10300	23.11	20221013	0.67	N	049960	500	47 억		893709	N	N	0	N	00	N
10	20230629	160457	57	100.00	KOSDAQ		제약	N	N	N	N		N	12740	-70	5	-0.55	63795900	5011	54.12	12810	12840	12640	16650	8970	12810	12731.13	9.51	0	751	13430	13120	12660	12350	11890	12890	12120	47	3840	500	9220	10	1	9400000	1198	14.46	0.91	12	0.05	881.00	14050.00	16490	20230405	-22.74	10300	20221013	23.69	16490	-22.74	20230405	12000	6.17	20230324	16490	-22.74	20230405	10300	23.69	20221013	0.67	N	049960	500	47 억		893948	N	N	0	N	00	N
11	20230629	150454	57	100.00	KOSDAQ		제약	N	N	N	N		N	12670	-140	5	-1.09	49594960	3891	42.02	12810	12840	12640	16650	8970	12810	12746.07	9.51	0	734	13430	13120	12660	12350	11890	12890	12120	47	3840	500	9220	10	1	9400000	1191	14.38	0.90	12	0.04	881.00	14050.00	16490	20230405	-23.17	10300	20221013	23.01	16490	-23.17	20230405	12000	5.58	20230324	16490	-23.17	20230405	10300	23.01	20221013	0.67	N	049960	500	47 억		893948	N	N	0	N	00	N
12	20230629	140454	57	100.00	KOSDAQ		제약	N	N	N	N		N	12720	-90	5	-0.70	39863040	3125	33.75	12810	12840	12670	16650	8970	12810	12756.17	9.51	0	658	13430	13120	12660	12350	11890	12890	12120	47	3840	500	9220	10	1	9400000	1196	14.44	0.91	12	0.03	881.00	14050.00	16490	20230405	-22.86	10300	20221013	23.50	16490	-22.86	20230405	12000	6.00	20230324	16490	-22.86	20230405	10300	23.50	20221013	0.67	N	049960	500	47 억		893948	N	N	0	N	00	N
13	20230629	130454	57	100.00	KOSDAQ		제약	N	N	N	N		N	12740	-70	5	-0.55	35055860	2748	29.68	12810	12840	12670	16650	8970	12810	12756.86	9.51	0	468	13430	13120	12660	12350	11890	12890	12120	47	3840	500	9220	10	1	9400000	1198	14.46	0.91	12	0.03	881.00	14050.00	16490	20230405	-22.74	10300	20221013	23.69	16490	-22.74	20230405	12000	6.17	20230324	16490	-22.74	20230405	10300	23.69	20221013	0.67	N	049960	500	47 억		893948	N	N	0	N	00	N
14	20230629	120456	57	100.00	KOSDAQ		제약	N	N	N	N		N	12760	-50	5	-0.39	29996460	2351	25.39	12810	12840	12670	16650	8970	12810	12759.02	9.51	0	310	13430	13120	12660	12350	11890	12890	12120	47	3840	500	9220	10	1	9400000	1199	14.48	0.91	12	0.03	881.00	14050.00	16490	20230405	-22.62	10300	20221013	23.88	16490	-22.62	20230405	12000	6.33	20230324	16490	-22.62	20230405	10300	23.88	20221013	0.67	N	049960	500	47 억		893948	N	N	0	N	00	N
15	20230629	110455	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	-30	5	-0.23	16182030	1265	13.66	12810	12840	12720	16650	8970	12810	12792.12	9.51	0	170	13430	13120	12660	12350	11890	12890	12120	47	3840	500	9220	10	1	9400000	1201	14.51	0.91	12	0.01	881.00	14050.00	16490	20230405	-22.50	10300	20221013	24.08	16490	-22.50	20230405	12000	6.50	20230324	16490	-22.50	20230405	10300	24.08	20221013	0.67	N	049960	500	47 억		893948	N	N	0	N	00	N
16	20230629	100456	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	-10	5	-0.08	9557340	746	8.06	12810	12840	12720	16650	8970	12810	12811.45	9.51	0	1	13430	13120	12660	12350	11890	12890	12120	47	3840	500	9220	10	1	9400000	1203	14.53	0.91	12	0.01	881.00	14050.00	16490	20230405	-22.38	10300	20221013	24.27	16490	-22.38	20230405	12000	6.67	20230324	16490	-22.38	20230405	10300	24.27	20221013	0.67	N	049960	500	47 억		893948	N	N	0	N	00	N
17	20230629	090453	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	-10	5	-0.08	268800	21	0.23	12810	12810	12720	16650	8970	12810	12800.00	9.51	0	-8	13430	13120	12660	12350	11890	12890	12120	47	3840	500	9220	10	1	9400000	1203	14.53	0.91	12	0.00	881.00	14050.00	16490	20230405	-22.38	10300	20221013	24.27	16490	-22.38	20230405	12000	6.67	20230324	16490	-22.38	20230405	10300	24.27	20221013	0.67	N	049960	500	47 억		893948	N	N	0	N	00	N
18	20230628	160451	57	100.00	KOSDAQ		제약	N	N	N	N		N	12810	-150	5	-1.16	118477220	9259	113.32	12960	12970	12200	16840	9080	12960	12795.43	9.50	0	767	13286	13122	12966	12802	12646	13045	12725	47	3880	500	9330	10	1	9400000	1204	14.54	0.91	12	0.10	881.00	14050.00	16490	20230405	-22.32	10300	20221013	24.37	16490	-22.32	20230405	12000	6.75	20230324	16490	-22.32	20230405	10300	24.37	20221013	0.67	N	049960	500	47 억		893257	N	N	0	N	00	N
19	20230628	150453	57	100.00	KOSDAQ		제약	N	N	N	N		N	12880	-80	5	-0.62	110669820	8650	105.86	12960	12970	12200	16840	9080	12960	12794.20	9.50	0	761	13286	13122	12966	12802	12646	13045	12725	47	3880	500	9330	10	1	9400000	1211	14.62	0.92	12	0.09	881.00	14050.00	16490	20230405	-21.89	10300	20221013	25.05	16490	-21.89	20230405	12000	7.33	20230324	16490	-21.89	20230405	10300	25.05	20221013	0.67	N	049960	500	47 억		893257	N	N	0	N	00	N
20	20230628	140451	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	-130	5	-1.00	106566680	8331	101.96	12960	12970	12200	16840	9080	12960	12791.58	9.50	0	746	13286	13122	12966	12802	12646	13045	12725	47	3880	500	9330	10	1	9400000	1206	14.56	0.91	12	0.09	881.00	14050.00	16490	20230405	-22.20	10300	20221013	24.56	16490	-22.20	20230405	12000	6.92	20230324	16490	-22.20	20230405	10300	24.56	20221013	0.67	N	049960	500	47 억		893257	N	N	0	N	00	N
21	20230628	130452	57	100.00	KOSDAQ		제약	N	N	N	N		N	12760	-200	5	-1.54	78239950	6114	74.83	12960	12970	12200	16840	9080	12960	12796.85	9.50	0	-198	13286	13122	12966	12802	12646	13045	12725	47	3880	500	9330	10	1	9400000	1199	14.48	0.91	12	0.07	881.00	14050.00	16490	20230405	-22.62	10300	20221013	23.88	16490	-22.62	20230405	12000	6.33	20230324	16490	-22.62	20230405	10300	23.88	20221013	0.67	N	049960	500	47 억		893257	N	N	0	N	00	N
22	20230628	120430	57	100.00	KOSDAQ		제약	N	N	N	N		N	12790	-170	5	-1.31	75599140	5907	72.29	12960	12970	12200	16840	9080	12960	12798.23	9.50	0	-204	13286	13122	12966	12802	12646	13045	12725	47	3880	500	9330	10	1	9400000	1202	14.52	0.91	12	0.06	881.00	14050.00	16490	20230405	-22.44	10300	20221013	24.17	16490	-22.44	20230405	12000	6.58	20230324	16490	-22.44	20230405	10300	24.17	20221013	0.67	N	049960	500	47 억		893257	N	N	0	N	00	N
23	20230628	110455	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-60	5	-0.46	10136030	784	9.59	12960	12960	12900	16840	9080	12960	12928.61	9.50	0	-109	13286	13122	12966	12802	12646	13045	12725	47	3880	500	9330	10	1	9400000	1213	14.64	0.92	12	0.01	881.00	14050.00	16490	20230405	-21.77	10300	20221013	25.24	16490	-21.77	20230405	12000	7.50	20230324	16490	-21.77	20230405	10300	25.24	20221013	0.67	N	049960	500	47 억		893257	N	N	0	N	00	N
24	20230628	100455	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	-20	5	-0.15	7217410	558	6.83	12960	12960	12900	16840	9080	12960	12934.43	9.50	0	-108	13286	13122	12966	12802	12646	13045	12725	47	3880	500	9330	10	1	9400000	1216	14.69	0.92	12	0.01	881.00	14050.00	16490	20230405	-21.53	10300	20221013	25.63	16490	-21.53	20230405	12000	7.83	20230324	16490	-21.53	20230405	10300	25.63	20221013	0.67	N	049960	500	47 억		893257	N	N	0	N	00	N
25	20230628	090453	57	100.00	KOSDAQ		제약	N	N	N	N		N	12910	-50	5	-0.39	1758010	136	1.66	12960	12960	12910	16840	9080	12960	12926.54	9.50	0	-91	13286	13122	12966	12802	12646	13045	12725	47	3880	500	9330	10	1	9400000	1214	14.65	0.92	12	0.00	881.00	14050.00	16490	20230405	-21.71	10300	20221013	25.34	16490	-21.71	20230405	12000	7.58	20230324	16490	-21.71	20230405	10300	25.34	20221013	0.67	N	049960	500	47 억		893257	N	N	0	N	00	N
26	20230627	160453	57	100.00	KOSDAQ		제약	N	N	N	N		N	12960	-150	5	-1.14	105714420	8168	525.61	13130	13130	12810	17040	9180	13110	12942.50	9.51	0	-662	13216	13162	13056	13002	12896	13190	13030	47	3930	500	9430	10	1	9400000	1218	14.71	0.92	12	0.09	881.00	14050.00	16490	20230405	-21.41	10300	20221013	25.83	16490	-21.41	20230405	12000	8.00	20230324	16490	-21.41	20230405	10300	25.83	20221013	0.66	N	049960	500	47 억		893920	N	N	0	N	00	N
27	20230627	150456	57	100.00	KOSDAQ		제약	N	N	N	N		N	12910	-200	5	-1.53	102734580	7938	510.81	13130	13130	12810	17040	9180	13110	12942.12	9.51	0	-662	13216	13162	13056	13002	12896	13190	13030	47	3930	500	9430	10	1	9400000	1214	14.65	0.92	12	0.08	881.00	14050.00	16490	20230405	-21.71	10300	20221013	25.34	16490	-21.71	20230405	12000	7.58	20230324	16490	-21.71	20230405	10300	25.34	20221013	0.66	N	049960	500	47 억		893920	N	N	0	N	00	N
28	20230627	140500	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	-160	5	-1.22	91285820	7051	453.73	13130	13130	12810	17040	9180	13110	12946.51	9.51	0	-744	13216	13162	13056	13002	12896	13190	13030	47	3930	500	9430	10	1	9400000	1217	14.70	0.92	12	0.08	881.00	14050.00	16490	20230405	-21.47	10300	20221013	25.73	16490	-21.47	20230405	12000	7.92	20230324	16490	-21.47	20230405	10300	25.73	20221013	0.66	N	049960	500	47 억		893920	N	N	0	N	00	N
29	20230627	130500	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	-170	5	-1.30	89705940	6929	445.88	13130	13130	12810	17040	9180	13110	12946.45	9.51	0	-743	13216	13162	13056	13002	12896	13190	13030	47	3930	500	9430	10	1	9400000	1216	14.69	0.92	12	0.07	881.00	14050.00	16490	20230405	-21.53	10300	20221013	25.63	16490	-21.53	20230405	12000	7.83	20230324	16490	-21.53	20230405	10300	25.63	20221013	0.66	N	049960	500	47 억		893920	N	N	0	N	00	N
30	20230627	120501	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	-180	5	-1.37	41772050	3212	206.69	13130	13130	12930	17040	9180	13110	13005.00	9.51	0	-682	13216	13162	13056	13002	12896	13190	13030	47	3930	500	9430	10	1	9400000	1215	14.68	0.92	12	0.03	881.00	14050.00	16490	20230405	-21.59	10300	20221013	25.53	16490	-21.59	20230405	12000	7.75	20230324	16490	-21.59	20230405	10300	25.53	20221013	0.66	N	049960	500	47 억		893920	N	N	0	N	00	N
31	20230627	110501	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	-60	5	-0.46	23115100	1774	114.16	13130	13130	13000	17040	9180	13110	13029.93	9.51	0	-572	13216	13162	13056	13002	12896	13190	13030	47	3930	500	9430	10	1	9400000	1227	14.81	0.93	12	0.02	881.00	14050.00	16490	20230405	-20.86	10300	20221013	26.70	16490	-20.86	20230405	12000	8.75	20230324	16490	-20.86	20230405	10300	26.70	20221013	0.66	N	049960	500	47 억		893920	N	N	0	N	00	N
32	20230627	100451	57	100.00	KOSDAQ		제약	N	N	N	N		N	13050	-60	5	-0.46	4253390	326	20.98	13130	13130	13030	17040	9180	13110	13047.21	9.51	0	22	13216	13162	13056	13002	12896	13190	13030	47	3930	500	9430	10	1	9400000	1227	14.81	0.93	12	0.00	881.00	14050.00	16490	20230405	-20.86	10300	20221013	26.70	16490	-20.86	20230405	12000	8.75	20230324	16490	-20.86	20230405	10300	26.70	20221013	0.66	N	049960	500	47 억		893920	N	N	0	N	00	N
33	20230627	090453	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-10	5	-0.08	340860	26	1.67	13130	13130	13100	17040	9180	13110	13110.00	9.51	0	-1	13216	13162	13056	13002	12896	13190	13030	47	3930	500	9430	10	1	9400000	1231	14.87	0.93	12	0.00	881.00	14050.00	16490	20230405	-20.56	10300	20221013	27.18	16490	-20.56	20230405	12000	9.17	20230324	16490	-20.56	20230405	10300	27.18	20221013	0.66	N	049960	500	47 억		893920	N	N	0	N	00	N
34	20230626	160452	57	100.00	KOSDAQ		제약	N	N	N	N		N	13110	120	2	0.92	20249250	1553	11.30	13010	13110	12950	16880	9100	12990	13038.80	9.51	0	153	13350	13170	13070	12890	12790	13120	12840	47	3890	500	9350	10	1	9400000	1232	14.88	0.93	12	0.02	881.00	14050.00	16490	20230405	-20.50	10300	20221013	27.28	16490	-20.50	20230405	12000	9.25	20230324	16490	-20.50	20230405	10300	27.28	20221013	0.65	N	049960	500	47 억		893767	N	N	0	N	00	N
35	20230626	150455	57	100.00	KOSDAQ		제약	N	N	N	N		N	13010	20	2	0.15	17629180	1353	9.85	13010	13090	12950	16880	9100	12990	13029.70	9.51	0	146	13350	13170	13070	12890	12790	13120	12840	47	3890	500	9350	10	1	9400000	1223	14.77	0.93	12	0.01	881.00	14050.00	16490	20230405	-21.10	10300	20221013	26.31	16490	-21.10	20230405	12000	8.42	20230324	16490	-21.10	20230405	10300	26.31	20221013	0.65	N	049960	500	47 억		893767	N	N	0	N	00	N
36	20230626	140455	57	100.00	KOSDAQ		제약	N	N	N	N		N	13080	90	2	0.69	17212290	1321	9.62	13010	13090	12950	16880	9100	12990	13029.74	9.51	0	156	13350	13170	13070	12890	12790	13120	12840	47	3890	500	9350	10	1	9400000	1230	14.85	0.93	12	0.01	881.00	14050.00	16490	20230405	-20.68	10300	20221013	26.99	16490	-20.68	20230405	12000	9.00	20230324	16490	-20.68	20230405	10300	26.99	20221013	0.65	N	049960	500	47 억		893767	N	N	0	N	00	N
37	20230626	130454	57	100.00	KOSDAQ		제약	N	N	N	N		N	13010	20	2	0.15	16898450	1297	9.44	13010	13090	12950	16880	9100	12990	13028.87	9.51	0	156	13350	13170	13070	12890	12790	13120	12840	47	3890	500	9350	10	1	9400000	1223	14.77	0.93	12	0.01	881.00	14050.00	16490	20230405	-21.10	10300	20221013	26.31	16490	-21.10	20230405	12000	8.42	20230324	16490	-21.10	20230405	10300	26.31	20221013	0.65	N	049960	500	47 억		893767	N	N	0	N	00	N
38	20230626	120451	57	100.00	KOSDAQ		제약	N	N	N	N		N	13070	80	2	0.62	14049550	1079	7.85	13010	13090	12950	16880	9100	12990	13020.90	9.51	0	146	13350	13170	13070	12890	12790	13120	12840	47	3890	500	9350	10	1	9400000	1229	14.84	0.93	12	0.01	881.00	14050.00	16490	20230405	-20.74	10300	20221013	26.89	16490	-20.74	20230405	12000	8.92	20230324	16490	-20.74	20230405	10300	26.89	20221013	0.65	N	049960	500	47 억		893767	N	N	0	N	00	N
39	20230626	110451	57	100.00	KOSDAQ		제약	N	N	N	N		N	13080	90	2	0.69	13173320	1012	7.37	13010	13090	12950	16880	9100	12990	13017.11	9.51	0	146	13350	13170	13070	12890	12790	13120	12840	47	3890	500	9350	10	1	9400000	1230	14.85	0.93	12	0.01	881.00	14050.00	16490	20230405	-20.68	10300	20221013	26.99	16490	-20.68	20230405	12000	9.00	20230324	16490	-20.68	20230405	10300	26.99	20221013	0.65	N	049960	500	47 억		893767	N	N	0	N	00	N
40	20230626	100452	57	100.00	KOSDAQ		제약	N	N	N	N		N	13060	70	2	0.54	4812460	369	2.69	13010	13090	13010	16880	9100	12990	13041.90	9.51	0	-14	13350	13170	13070	12890	12790	13120	12840	47	3890	500	9350	10	1	9400000	1228	14.82	0.93	12	0.00	881.00	14050.00	16490	20230405	-20.80	10300	20221013	26.80	16490	-20.80	20230405	12000	8.83	20230324	16490	-20.80	20230405	10300	26.80	20221013	0.65	N	049960	500	47 억		893767	N	N	0	N	00	N
41	20230626	090453	57	100.00	KOSDAQ		제약	N	N	N	N		N	13020	30	2	0.23	598610	46	0.33	13010	13030	13010	16880	9100	12990	13013.26	9.51	0	-14	13350	13170	13070	12890	12790	13120	12840	47	3890	500	9350	10	1	9400000	1224	14.78	0.93	12	0.00	881.00	14050.00	16490	20230405	-21.04	10300	20221013	26.41	16490	-21.04	20230405	12000	8.50	20230324	16490	-21.04	20230405	10300	26.41	20221013	0.65	N	049960	500	47 억		893767	N	N	0	N	00	N
42	20230623	164036	57	100.00	KOSDAQ		제약	N	N	N	N		N	12990	-30	5	-0.23	179782130	13666	59.91	13010	13250	12970	16920	9120	13020	13155.44	9.49	0	1676	13446	13232	13076	12862	12706	13155	12785	47	3900	500	9370	10	1	9400000	1221	14.74	0.92	12	0.15	881.00	14050.00	16490	20230405	-21.22	10300	20221013	26.12	16490	-21.22	20230405	12000	8.25	20230324	16490	-21.22	20230405	10300	26.12	20221013	0.65	N	049960	500	47 억		892091	N	N	0	N	00	N
43	20230623	140403	57	100.00	KOSDAQ		제약	N	N	N	N		N	13070	50	2	0.38	165121930	12540	54.98	13010	13250	12970	16920	9120	13020	13167.62	9.49	0	2155	13446	13232	13076	12862	12706	13155	12785	47	3900	500	9370	10	1	9400000	1229	14.84	0.93	12	0.13	881.00	14050.00	16490	20230405	-20.74	10300	20221013	26.89	16490	-20.74	20230405	12000	8.92	20230324	16490	-20.74	20230405	10300	26.89	20221013	0.65	N	049960	500	47 억		892091	N	N	0	N	00	N
44	20230622	160115	57	100.00	KOSDAQ		제약	N	N	N	N		N	13020	-330	5	-2.47	270580230	20699	448.22	13200	13290	12920	17350	9350	13350	13072.38	9.49	0	110	13743	13546	13393	13196	13043	13470	13120	47	4000	500	9610	10	1	9400000	1224	14.78	0.93	12	0.22	881.00	14050.00	16490	20230405	-21.04	10300	20221013	26.41	16490	-21.04	20230405	12000	8.50	20230324	16490	-21.04	20230405	10300	26.41	20221013	0.65	N	049960	500	47 억		891977	N	N	0	N	00	N
45	20230622	150326	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-250	5	-1.87	238236800	18215	394.43	13200	13290	12920	17350	9350	13350	13079.15	9.49	0	891	13743	13546	13393	13196	13043	13470	13120	47	4000	500	9610	10	1	9400000	1231	14.87	0.93	12	0.19	881.00	14050.00	16490	20230405	-20.56	10300	20221013	27.18	16490	-20.56	20230405	12000	9.17	20230324	16490	-20.56	20230405	10300	27.18	20221013	0.65	N	049960	500	47 억		891977	N	N	0	N	00	N
46	20230622	140402	57	100.00	KOSDAQ		제약	N	N	N	N		N	13060	-290	5	-2.17	235715700	18022	390.26	13200	13290	12920	17350	9350	13350	13079.33	9.49	0	899	13743	13546	13393	13196	13043	13470	13120	47	4000	500	9610	10	1	9400000	1228	14.82	0.93	12	0.19	881.00	14050.00	16490	20230405	-20.80	10300	20221013	26.80	16490	-20.80	20230405	12000	8.83	20230324	16490	-20.80	20230405	10300	26.80	20221013	0.65	N	049960	500	47 억		891977	N	N	0	N	00	N
47	20230622	130909	57	100.00	KOSDAQ		제약	N	N	N	N		N	13160	-190	5	-1.42	158850310	12153	263.17	13200	13290	12920	17350	9350	13350	13070.87	9.49	0	782	13743	13546	13393	13196	13043	13470	13120	47	4000	500	9610	10	1	9400000	1237	14.94	0.94	12	0.13	881.00	14050.00	16490	20230405	-20.19	10300	20221013	27.77	16490	-20.19	20230405	12000	9.67	20230324	16490	-20.19	20230405	10300	27.77	20221013	0.65	N	049960	500	47 억		891977	N	N	0	N	00	N
48	20230622	120156	57	100.00	KOSDAQ		제약	N	N	N	N		N	13110	-240	5	-1.80	155153940	11872	257.08	13200	13290	12920	17350	9350	13350	13068.90	9.49	0	780	13743	13546	13393	13196	13043	13470	13120	47	4000	500	9610	10	1	9400000	1232	14.88	0.93	12	0.13	881.00	14050.00	16490	20230405	-20.50	10300	20221013	27.28	16490	-20.50	20230405	12000	9.25	20230324	16490	-20.50	20230405	10300	27.28	20221013	0.65	N	049960	500	47 억		891977	N	N	0	N	00	N
49	20230622	110204	57	100.00	KOSDAQ		제약	N	N	N	N		N	13150	-200	5	-1.50	151132860	11566	250.45	13200	13290	12920	17350	9350	13350	13066.99	9.49	0	827	13743	13546	13393	13196	13043	13470	13120	47	4000	500	9610	10	1	9400000	1236	14.93	0.94	12	0.12	881.00	14050.00	16490	20230405	-20.25	10300	20221013	27.67	16490	-20.25	20230405	12000	9.58	20230324	16490	-20.25	20230405	10300	27.67	20221013	0.65	N	049960	500	47 억		891977	N	N	0	N	00	N
50	20230622	100549	57	100.00	KOSDAQ		제약	N	N	N	N		N	12970	-380	5	-2.85	111155290	8521	184.52	13200	13290	12920	17350	9350	13350	13044.86	9.49	0	1575	13743	13546	13393	13196	13043	13470	13120	47	4000	500	9610	10	1	9400000	1219	14.72	0.92	12	0.09	881.00	14050.00	16490	20230405	-21.35	10300	20221013	25.92	16490	-21.35	20230405	12000	8.08	20230324	16490	-21.35	20230405	10300	25.92	20221013	0.65	N	049960	500	47 억		891977	N	N	0	N	00	N
51	20230622	090130	57	100.00	KOSDAQ		제약	N	N	N	N		N	13270	-80	5	-0.60	924700	70	1.52	13200	13270	13200	17350	9350	13350	13210.00	9.49	0	0	13743	13546	13393	13196	13043	13470	13120	47	4000	500	9610	10	1	9400000	1247	15.06	0.94	12	0.00	881.00	14050.00	16490	20230405	-19.53	10300	20221013	28.83	16490	-19.53	20230405	12000	10.58	20230324	16490	-19.53	20230405	10300	28.83	20221013	0.65	N	049960	500	47 억		891977	N	N	0	N	00	N
52	20230621	160836	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13350	-230	5	-1.69	61471180	4611	119.06	13590	13590	13240	17650	9510	13580	13331.36	9.48	0	1030	13780	13680	13520	13420	13260	13730	13470	47	4070	500	9770	10	1	9400000	1255	15.15	0.95	12	0.05	881.00	14050.00	16490	20230405	-19.04	10300	20221013	29.61	16490	-19.04	20230405	12000	11.25	20230324	16490	-19.04	20230405	10300	29.61	20221013	0.65	N	049960	500	47 억		890943	N	N	0	N	00	N
53	20230621	150322	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13320	-260	5	-1.91	50798190	3810	98.37	13590	13590	13240	17650	9510	13580	13332.86	9.48	0	1107	13780	13680	13520	13420	13260	13730	13470	47	4070	500	9770	10	1	9400000	1252	15.12	0.95	12	0.04	881.00	14050.00	16490	20230405	-19.22	10300	20221013	29.32	16490	-19.22	20230405	12000	11.00	20230324	16490	-19.22	20230405	10300	29.32	20221013	0.65	N	049960	500	47 억		890943	N	N	0	N	00	N
54	20230621	140121	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13370	-210	5	-1.55	18202000	1357	35.04	13590	13590	13360	17650	9510	13580	13413.41	9.48	0	102	13780	13680	13520	13420	13260	13730	13470	47	4070	500	9770	10	1	9400000	1257	15.18	0.95	12	0.01	881.00	14050.00	16490	20230405	-18.92	10300	20221013	29.81	16490	-18.92	20230405	12000	11.42	20230324	16490	-18.92	20230405	10300	29.81	20221013	0.65	N	049960	500	47 억		890943	N	N	0	N	00	N
55	20230621	130301	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13380	-200	5	-1.47	17814100	1328	34.29	13590	13590	13360	17650	9510	13580	13414.23	9.48	0	130	13780	13680	13520	13420	13260	13730	13470	47	4070	500	9770	10	1	9400000	1258	15.19	0.95	12	0.01	881.00	14050.00	16490	20230405	-18.86	10300	20221013	29.90	16490	-18.86	20230405	12000	11.50	20230324	16490	-18.86	20230405	10300	29.90	20221013	0.65	N	049960	500	47 억		890943	N	N	0	N	00	N
56	20230621	120137	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13370	-210	5	-1.55	16593500	1237	31.94	13590	13590	13360	17650	9510	13580	13414.31	9.48	0	162	13780	13680	13520	13420	13260	13730	13470	47	4070	500	9770	10	1	9400000	1257	15.18	0.95	12	0.01	881.00	14050.00	16490	20230405	-18.92	10300	20221013	29.81	16490	-18.92	20230405	12000	11.42	20230324	16490	-18.92	20230405	10300	29.81	20221013	0.65	N	049960	500	47 억		890943	N	N	0	N	00	N
57	20230621	110516	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13380	-200	5	-1.47	12595170	938	24.22	13590	13590	13360	17650	9510	13580	13427.69	9.48	0	180	13780	13680	13520	13420	13260	13730	13470	47	4070	500	9770	10	1	9400000	1258	15.19	0.95	12	0.01	881.00	14050.00	16490	20230405	-18.86	10300	20221013	29.90	16490	-18.86	20230405	12000	11.50	20230324	16490	-18.86	20230405	10300	29.90	20221013	0.65	N	049960	500	47 억		890943	N	N	0	N	00	N
58	20230621	100215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13390	-190	5	-1.40	10280190	765	19.75	13590	13590	13360	17650	9510	13580	13438.16	9.48	0	226	13780	13680	13520	13420	13260	13730	13470	47	4070	500	9770	10	1	9400000	1259	15.20	0.95	12	0.01	881.00	14050.00	16490	20230405	-18.80	10300	20221013	30.00	16490	-18.80	20230405	12000	11.58	20230324	16490	-18.80	20230405	10300	30.00	20221013	0.65	N	049960	500	47 억		890943	N	N	0	N	00	N
59	20230621	090658	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13580	0	3	0.00	583990	43	1.11	13590	13590	13580	17650	9510	13580	13581.16	9.48	0	-5	13780	13680	13520	13420	13260	13730	13470	47	4070	500	9770	10	1	9400000	1277	15.41	0.97	12	0.00	881.00	14050.00	16490	20230405	-17.65	10300	20221013	31.84	16490	-17.65	20230405	12000	13.17	20230324	16490	-17.65	20230405	10300	31.84	20221013	0.65	N	049960	500	47 억		890943	N	N	0	N	00	N
60	20230620	161024	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13580	30	2	0.22	51573710	3836	64.24	13400	13620	13360	17610	9490	13550	13444.66	9.48	0	-630	13743	13646	13553	13456	13363	13600	13410	47	4060	500	9750	10	1	9400000	1277	15.41	0.97	12	0.04	881.00	14050.00	16490	20230405	-17.65	10300	20221013	31.84	16490	-17.65	20230405	12000	13.17	20230324	16490	-17.65	20230405	10300	31.84	20221013	0.65	N	049960	500	47 억		891527	N	N	0	N	00	N
61	20230620	150547	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13580	30	2	0.22	51017930	3795	63.56	13400	13620	13360	17610	9490	13550	13443.46	9.48	0	-611	13743	13646	13553	13456	13363	13600	13410	47	4060	500	9750	10	1	9400000	1277	15.41	0.97	12	0.04	881.00	14050.00	16490	20230405	-17.65	10300	20221013	31.84	16490	-17.65	20230405	12000	13.17	20230324	16490	-17.65	20230405	10300	31.84	20221013	0.65	N	049960	500	47 억		891527	N	N	0	N	00	N
62	20230620	140934	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13600	50	2	0.37	49795370	3705	62.05	13400	13620	13360	17610	9490	13550	13440.05	9.48	0	-590	13743	13646	13553	13456	13363	13600	13410	47	4060	500	9750	10	1	9400000	1278	15.44	0.97	12	0.04	881.00	14050.00	16490	20230405	-17.53	10300	20221013	32.04	16490	-17.53	20230405	12000	13.33	20230324	16490	-17.53	20230405	10300	32.04	20221013	0.65	N	049960	500	47 억		891527	N	N	0	N	00	N
63	20230620	130717	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13460	-90	5	-0.66	18867180	1406	23.55	13400	13500	13400	17610	9490	13550	13419.05	9.48	0	-99	13743	13646	13553	13456	13363	13600	13410	47	4060	500	9750	10	1	9400000	1265	15.28	0.96	12	0.01	881.00	14050.00	16490	20230405	-18.37	10300	20221013	30.68	16490	-18.37	20230405	12000	12.17	20230324	16490	-18.37	20230405	10300	30.68	20221013	0.65	N	049960	500	47 억		891527	N	N	0	N	00	N
64	20230620	120647	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13410	-140	5	-1.03	16908650	1260	21.10	13400	13500	13400	17610	9490	13550	13419.56	9.48	0	-73	13743	13646	13553	13456	13363	13600	13410	47	4060	500	9750	10	1	9400000	1261	15.22	0.95	12	0.01	881.00	14050.00	16490	20230405	-18.68	10300	20221013	30.19	16490	-18.68	20230405	12000	11.75	20230324	16490	-18.68	20230405	10300	30.19	20221013	0.65	N	049960	500	47 억		891527	N	N	0	N	00	N
65	20230620	110955	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13430	-120	5	-0.89	12774020	952	15.94	13400	13500	13400	17610	9490	13550	13418.09	9.48	0	-44	13743	13646	13553	13456	13363	13600	13410	47	4060	500	9750	10	1	9400000	1262	15.24	0.96	12	0.01	881.00	14050.00	16490	20230405	-18.56	10300	20221013	30.39	16490	-18.56	20230405	12000	11.92	20230324	16490	-18.56	20230405	10300	30.39	20221013	0.65	N	049960	500	47 억		891527	N	N	0	N	00	N
66	20230620	100531	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13420	-130	5	-0.96	10062350	750	12.56	13400	13500	13400	17610	9490	13550	13416.47	9.48	0	-11	13743	13646	13553	13456	13363	13600	13410	47	4060	500	9750	10	1	9400000	1261	15.23	0.96	12	0.01	881.00	14050.00	16490	20230405	-18.62	10300	20221013	30.29	16490	-18.62	20230405	12000	11.83	20230324	16490	-18.62	20230405	10300	30.29	20221013	0.65	N	049960	500	47 억		891527	N	N	0	N	00	N
67	20230620	090851	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13500	-50	5	-0.37	3805900	284	4.76	13400	13500	13400	17610	9490	13550	13401.06	9.48	0	49	13743	13646	13553	13456	13363	13600	13410	47	4060	500	9750	10	1	9400000	1269	15.32	0.96	12	0.00	881.00	14050.00	16490	20230405	-18.13	10300	20221013	31.07	16490	-18.13	20230405	12000	12.50	20230324	16490	-18.13	20230405	10300	31.07	20221013	0.65	N	049960	500	47 억		891527	N	N	0	N	00	N
68	20230619	160848	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13550	-40	5	-0.29	80905480	5971	62.66	13650	13650	13460	17660	9520	13590	13549.74	9.49	0	-943	13990	13790	13500	13300	13010	13890	13400	47	4070	500	9780	10	1	9400000	1274	15.38	0.96	12	0.06	881.00	14050.00	16490	20230405	-17.83	10300	20221013	31.55	16490	-17.83	20230405	12000	12.92	20230324	16490	-17.83	20230405	10300	31.55	20221013	0.64	N	049960	500	47 억		892476	N	N	0	N	00	N
69	20230619	150717	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13520	-70	5	-0.52	80553470	5945	62.39	13650	13650	13460	17660	9520	13590	13549.78	9.49	0	-939	13990	13790	13500	13300	13010	13890	13400	47	4070	500	9780	10	1	9400000	1271	15.35	0.96	12	0.06	881.00	14050.00	16490	20230405	-18.01	10300	20221013	31.26	16490	-18.01	20230405	12000	12.67	20230324	16490	-18.01	20230405	10300	31.26	20221013	0.64	N	049960	500	47 억		892476	N	N	0	N	00	N
70	20230619	140217	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13470	-120	5	-0.88	77551510	5723	60.06	13650	13650	13460	17660	9520	13590	13550.85	9.49	0	-910	13990	13790	13500	13300	13010	13890	13400	47	4070	500	9780	10	1	9400000	1266	15.29	0.96	12	0.06	881.00	14050.00	16490	20230405	-18.31	10300	20221013	30.78	16490	-18.31	20230405	12000	12.25	20230324	16490	-18.31	20230405	10300	30.78	20221013	0.64	N	049960	500	47 억		892476	N	N	0	N	00	N
71	20230619	130450	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13550	-40	5	-0.29	73593680	5430	56.98	13650	13650	13460	17660	9520	13590	13553.16	9.49	0	-888	13990	13790	13500	13300	13010	13890	13400	47	4070	500	9780	10	1	9400000	1274	15.38	0.96	12	0.06	881.00	14050.00	16490	20230405	-17.83	10300	20221013	31.55	16490	-17.83	20230405	12000	12.92	20230324	16490	-17.83	20230405	10300	31.55	20221013	0.64	N	049960	500	47 억		892476	N	N	0	N	00	N
72	20230619	120642	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13460	-130	5	-0.96	67341470	4969	52.15	13650	13650	13460	17660	9520	13590	13552.32	9.49	0	-827	13990	13790	13500	13300	13010	13890	13400	47	4070	500	9780	10	1	9400000	1265	15.28	0.96	12	0.05	881.00	14050.00	16490	20230405	-18.37	10300	20221013	30.68	16490	-18.37	20230405	12000	12.17	20230324	16490	-18.37	20230405	10300	30.68	20221013	0.64	N	049960	500	47 억		892476	N	N	0	N	00	N
73	20230619	110353	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13590	0	3	0.00	63293460	4670	49.01	13650	13650	13460	17660	9520	13590	13553.20	9.49	0	-616	13990	13790	13500	13300	13010	13890	13400	47	4070	500	9780	10	1	9400000	1277	15.43	0.97	12	0.05	881.00	14050.00	16490	20230405	-17.59	10300	20221013	31.94	16490	-17.59	20230405	12000	13.25	20230324	16490	-17.59	20230405	10300	31.94	20221013	0.64	N	049960	500	47 억		892476	N	N	0	N	00	N
74	20230619	100735	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13600	10	2	0.07	35573300	2632	27.62	13650	13650	13460	17660	9520	13590	13515.69	9.49	0	-405	13990	13790	13500	13300	13010	13890	13400	47	4070	500	9780	10	1	9400000	1278	15.44	0.97	12	0.03	881.00	14050.00	16490	20230405	-17.53	10300	20221013	32.04	16490	-17.53	20230405	12000	13.33	20230324	16490	-17.53	20230405	10300	32.04	20221013	0.64	N	049960	500	47 억		892476	N	N	0	N	00	N
75	20230619	090415	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13490	-100	5	-0.74	22062450	1631	17.12	13650	13650	13480	17660	9520	13590	13526.95	9.49	0	-433	13990	13790	13500	13300	13010	13890	13400	47	4070	500	9780	10	1	9400000	1268	15.31	0.96	12	0.02	881.00	14050.00	16490	20230405	-18.19	10300	20221013	30.97	16490	-18.19	20230405	12000	12.42	20230324	16490	-18.19	20230405	10300	30.97	20221013	0.64	N	049960	500	47 억		892476	N	N	0	N	00	N
76	20230616	160844	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13590	310	2	2.33	127934160	9527	99.96	13320	13700	13210	17260	9300	13280	13428.57	9.49	0	1594	13660	13470	13300	13110	12940	13385	13025	47	3980	500	9560	10	1	9400000	1277	15.43	0.97	12	0.10	881.00	14050.00	16490	20230405	-17.59	10300	20221013	31.94	16490	-17.59	20230405	12000	13.25	20230324	16490	-17.59	20230405	10300	31.94	20221013	0.64	N	049960	500	47 억		891748	N	N	0	N	00	N
77	20230616	150217	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13590	310	2	2.33	125218430	9327	97.86	13320	13700	13210	17260	9300	13280	13425.37	9.49	0	1649	13660	13470	13300	13110	12940	13385	13025	47	3980	500	9560	10	1	9400000	1277	15.43	0.97	12	0.10	881.00	14050.00	16490	20230405	-17.59	10300	20221013	31.94	16490	-17.59	20230405	12000	13.25	20230324	16490	-17.59	20230405	10300	31.94	20221013	0.64	N	049960	500	47 억		891748	N	N	0	N	00	N
78	20230616	140556	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13300	20	2	0.15	69515030	5199	54.55	13320	13490	13210	17260	9300	13280	13370.85	9.49	0	1480	13660	13470	13300	13110	12940	13385	13025	47	3980	500	9560	10	1	9400000	1250	15.10	0.95	12	0.06	881.00	14050.00	16490	20230405	-19.35	10300	20221013	29.13	16490	-19.35	20230405	12000	10.83	20230324	16490	-19.35	20230405	10300	29.13	20221013	0.64	N	049960	500	47 억		891748	N	N	0	N	00	N
79	20230616	130832	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13330	50	2	0.38	69154570	5172	54.27	13320	13490	13210	17260	9300	13280	13370.95	9.49	0	1482	13660	13470	13300	13110	12940	13385	13025	47	3980	500	9560	10	1	9400000	1253	15.13	0.95	12	0.06	881.00	14050.00	16490	20230405	-19.16	10300	20221013	29.42	16490	-19.16	20230405	12000	11.08	20230324	16490	-19.16	20230405	10300	29.42	20221013	0.64	N	049960	500	47 억		891748	N	N	0	N	00	N
80	20230616	120952	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13310	30	2	0.23	55796100	4166	43.71	13320	13490	13270	17260	9300	13280	13393.21	9.49	0	1395	13660	13470	13300	13110	12940	13385	13025	47	3980	500	9560	10	1	9400000	1251	15.11	0.95	12	0.04	881.00	14050.00	16490	20230405	-19.28	10300	20221013	29.22	16490	-19.28	20230405	12000	10.92	20230324	16490	-19.28	20230405	10300	29.22	20221013	0.64	N	049960	500	47 억		891748	N	N	0	N	00	N
81	20230616	110655	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13340	60	2	0.45	37207900	2773	29.09	13320	13490	13270	17260	9300	13280	13417.92	9.49	0	1381	13660	13470	13300	13110	12940	13385	13025	47	3980	500	9560	10	1	9400000	1254	15.14	0.95	12	0.03	881.00	14050.00	16490	20230405	-19.10	10300	20221013	29.51	16490	-19.10	20230405	12000	11.17	20230324	16490	-19.10	20230405	10300	29.51	20221013	0.64	N	049960	500	47 억		891748	N	N	0	N	00	N
82	20230616	100226	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13440	160	2	1.20	24972560	1862	19.54	13320	13490	13270	17260	9300	13280	13411.69	9.49	0	1173	13660	13470	13300	13110	12940	13385	13025	47	3980	500	9560	10	1	9400000	1263	15.26	0.96	12	0.02	881.00	14050.00	16490	20230405	-18.50	10300	20221013	30.49	16490	-18.50	20230405	12000	12.00	20230324	16490	-18.50	20230405	10300	30.49	20221013	0.64	N	049960	500	47 억		891748	N	N	0	N	00	N
83	20230616	090808	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13460	180	2	1.36	1181440	88	0.92	13320	13490	13280	17260	9300	13280	13425.45	9.49	0	43	13660	13470	13300	13110	12940	13385	13025	47	3980	500	9560	10	1	9400000	1265	15.28	0.96	12	0.00	881.00	14050.00	16490	20230405	-18.37	10300	20221013	30.68	16490	-18.37	20230405	12000	12.17	20230324	16490	-18.37	20230405	10300	30.68	20221013	0.64	N	049960	500	47 억		891748	N	N	0	N	00	N
84	20230615	150711	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13180	-200	5	-1.49	120893370	9130	150.21	13490	13490	13130	17390	9370	13380	13241.18	9.49	0	-668	13713	13546	13463	13296	13213	13505	13255	47	4010	500	9630	10	1	9400000	1239	14.96	0.94	12	0.10	881.00	14050.00	16490	20230405	-20.07	10300	20221013	27.96	16490	-20.07	20230405	12000	9.83	20230324	16490	-20.07	20230405	10300	27.96	20221013	0.63	N	049960	500	47 억		892291	N	N	0	N	00	N
85	20230615	140957	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13150	-230	5	-1.72	108290920	8173	134.47	13490	13490	13150	17390	9370	13380	13249.68	9.49	0	-426	13713	13546	13463	13296	13213	13505	13255	47	4010	500	9630	10	1	9400000	1236	14.93	0.94	12	0.09	881.00	14050.00	16490	20230405	-20.25	10300	20221013	27.67	16490	-20.25	20230405	12000	9.58	20230324	16490	-20.25	20230405	10300	27.67	20221013	0.63	N	049960	500	47 억		892291	N	N	0	N	00	N
86	20230615	130837	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13240	-140	5	-1.05	88626410	6681	109.92	13490	13490	13150	17390	9370	13380	13265.27	9.49	0	-238	13713	13546	13463	13296	13213	13505	13255	47	4010	500	9630	10	1	9400000	1245	15.03	0.94	12	0.07	881.00	14050.00	16490	20230405	-19.71	10300	20221013	28.54	16490	-19.71	20230405	12000	10.33	20230324	16490	-19.71	20230405	10300	28.54	20221013	0.63	N	049960	500	47 억		892291	N	N	0	N	00	N
87	20230615	120848	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13170	-210	5	-1.57	81985130	6177	101.63	13490	13490	13150	17390	9370	13380	13272.47	9.49	0	-300	13713	13546	13463	13296	13213	13505	13255	47	4010	500	9630	10	1	9400000	1238	14.95	0.94	12	0.07	881.00	14050.00	16490	20230405	-20.13	10300	20221013	27.86	16490	-20.13	20230405	12000	9.75	20230324	16490	-20.13	20230405	10300	27.86	20221013	0.63	N	049960	500	47 억		892291	N	N	0	N	00	N
88	20230615	110341	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13170	-210	5	-1.57	69408450	5222	85.92	13490	13490	13160	17390	9370	13380	13291.38	9.49	0	-245	13713	13546	13463	13296	13213	13505	13255	47	4010	500	9630	10	1	9400000	1238	14.95	0.94	12	0.06	881.00	14050.00	16490	20230405	-20.13	10300	20221013	27.86	16490	-20.13	20230405	12000	9.75	20230324	16490	-20.13	20230405	10300	27.86	20221013	0.63	N	049960	500	47 억		892291	N	N	0	N	00	N
89	20230611	184738	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	13950	-40	5	-0.29	39964630	2849	71.49	14280	14280	13910	18180	9800	13990	14027.71	9.50	-310	-235	14323	14156	14023	13856	13723	14090	13790	47	4190	500	10070	10	1	9400000	1311	15.83	0.99	12	0.03	881.00	14050.00	16490	20230405	-15.40	10300	20221013	35.44	16490	-15.40	20230405	12000	16.25	20230324	16490	-15.40	20230405	10300	35.44	20221013	0.62	N	049960	500	47 억		893122	N	N	0	N	00	N