KissMeData/032300/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	160350	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	17730	-50	5	-0.28	308581530	17581	124.96	17750	17900	17310	23100	12450	17780	17551.99	0.34	0	236	18800	18290	17970	17460	17140	18130	17300	55	5325	500	13150	10	1	10906701	1934	-172.14	3.23	12	0.16	-103.00	5484.00	44000	20220718	-59.70	17310	20230630	2.43	23400	-24.23	20230419	17310	2.43	20230630	44000	-59.70	20220718	17310	2.43	20230630	2.88	N	032300	500	54 억		37245	N	N	0	N	00	N
3	20230630	150352	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	17750	-30	5	-0.17	299883420	17091	121.48	17750	17900	17310	23100	12450	17780	17546.28	0.34	0	304	18800	18290	17970	17460	17140	18130	17300	55	5325	500	13150	10	1	10906701	1936	-172.33	3.24	12	0.16	-103.00	5484.00	44000	20220718	-59.66	17310	20230630	2.54	23400	-24.15	20230419	17310	2.54	20230630	44000	-59.66	20220718	17310	2.54	20230630	2.88	N	032300	500	54 억		37245	N	N	0	N	00	N
4	20230630	140351	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	17690	-90	5	-0.51	246582110	14088	100.14	17750	17900	17310	23100	12450	17780	17502.99	0.34	0	332	18800	18290	17970	17460	17140	18130	17300	55	5325	500	13150	10	1	10906701	1929	-171.75	3.23	12	0.13	-103.00	5484.00	44000	20220718	-59.80	17310	20230630	2.20	23400	-24.40	20230419	17310	2.20	20230630	44000	-59.80	20220718	17310	2.20	20230630	2.88	N	032300	500	54 억		37245	N	N	0	N	00	N
5	20230630	130353	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	17680	-100	5	-0.56	228769570	13082	92.98	17750	17900	17310	23100	12450	17780	17487.35	0.34	0	377	18800	18290	17970	17460	17140	18130	17300	55	5325	500	13150	10	1	10906701	1928	-171.65	3.22	12	0.12	-103.00	5484.00	44000	20220718	-59.82	17310	20230630	2.14	23400	-24.44	20230419	17310	2.14	20230630	44000	-59.82	20220718	17310	2.14	20230630	2.88	N	032300	500	54 억		37245	N	N	0	N	00	N
6	20230630	120349	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	17560	-220	5	-1.24	219957720	12582	89.43	17750	17900	17310	23100	12450	17780	17481.94	0.34	0	469	18800	18290	17970	17460	17140	18130	17300	55	5325	500	13150	10	1	10906701	1915	-170.49	3.20	12	0.12	-103.00	5484.00	44000	20220718	-60.09	17310	20230630	1.44	23400	-24.96	20230419	17310	1.44	20230630	44000	-60.09	20220718	17310	1.44	20230630	2.88	N	032300	500	54 억		37245	N	N	0	N	00	N
7	20230630	110351	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	17420	-360	5	-2.02	182659260	10461	74.35	17750	17900	17310	23100	12450	17780	17460.98	0.34	0	-194	18800	18290	17970	17460	17140	18130	17300	55	5325	500	13150	10	1	10906701	1900	-169.13	3.18	12	0.10	-103.00	5484.00	44000	20220718	-60.41	17310	20230630	0.64	23400	-25.56	20230419	17310	0.64	20230630	44000	-60.41	20220718	17310	0.64	20230630	2.88	N	032300	500	54 억		37245	N	N	0	N	00	N
8	20230630	100351	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	17430	-350	5	-1.97	120952460	6908	49.10	17750	17900	17320	23100	12450	17780	17509.04	0.34	0	-1036	18800	18290	17970	17460	17140	18130	17300	55	5325	500	13150	10	1	10906701	1901	-169.22	3.18	12	0.06	-103.00	5484.00	44000	20220718	-60.39	17320	20230630	0.64	23400	-25.51	20230419	17320	0.64	20230630	44000	-60.39	20220718	17320	0.64	20230630	2.88	N	032300	500	54 억		37245	N	N	0	N	00	N
9	20230630	090352	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17900	120	2	0.67	6858880	386	2.74	17750	17900	17750	23100	12450	17780	17769.12	0.34	0	33	18800	18290	17970	17460	17140	18130	17300	55	5325	500	13150	10	1	10906701	1952	-173.79	3.26	12	0.00	-103.00	5484.00	44000	20220718	-59.32	17650	20230629	1.42	23400	-23.50	20230419	17650	1.42	20230629	44000	-59.32	20220718	17650	1.42	20230629	2.88	N	032300	500	54 억		37245	N	N	0	N	00	N
10	20230629	160351	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	17780	-420	5	-2.31	247816020	13794	111.22	18200	18480	17650	23650	12740	18200	17965.52	0.36	0	-2561	18700	18450	18320	18070	17940	18385	18005	55	5455	500	13460	10	1	10906701	1939	-172.62	3.24	12	0.13	-103.00	5484.00	44000	20220718	-59.59	17650	20230629	0.74	23400	-24.02	20230419	17650	0.74	20230629	44000	-59.59	20220718	17650	0.74	20230629	2.90	N	032300	500	54 억		39808	N	N	0	N	00	N
11	20230629	150350	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	17730	-470	5	-2.58	231589140	12881	103.86	18200	18480	17650	23650	12740	18200	17979.13	0.36	0	-2579	18700	18450	18320	18070	17940	18385	18005	55	5455	500	13460	10	1	10906701	1934	-172.14	3.23	12	0.12	-103.00	5484.00	44000	20220718	-59.70	17650	20230629	0.45	23400	-24.23	20230419	17650	0.45	20230629	44000	-59.70	20220718	17650	0.45	20230629	2.90	N	032300	500	54 억		39808	N	N	0	N	00	N
12	20230629	140348	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	17880	-320	5	-1.76	201652580	11198	90.29	18200	18480	17650	23650	12740	18200	18007.91	0.36	0	-2061	18700	18450	18320	18070	17940	18385	18005	55	5455	500	13460	10	1	10906701	1950	-173.59	3.26	12	0.10	-103.00	5484.00	44000	20220718	-59.36	17650	20230629	1.30	23400	-23.59	20230419	17650	1.30	20230629	44000	-59.36	20220718	17650	1.30	20230629	2.90	N	032300	500	54 억		39808	N	N	0	N	00	N
13	20230629	130349	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	17890	-310	5	-1.70	181081930	10045	81.00	18200	18480	17650	23650	12740	18200	18027.07	0.36	0	-1893	18700	18450	18320	18070	17940	18385	18005	55	5455	500	13460	10	1	10906701	1951	-173.69	3.26	12	0.09	-103.00	5484.00	44000	20220718	-59.34	17650	20230629	1.36	23400	-23.55	20230419	17650	1.36	20230629	44000	-59.34	20220718	17650	1.36	20230629	2.90	N	032300	500	54 억		39808	N	N	0	N	00	N
14	20230629	120349	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	17810	-390	5	-2.14	159852460	8858	71.42	18200	18480	17650	23650	12740	18200	18046.11	0.36	0	-1506	18700	18450	18320	18070	17940	18385	18005	55	5455	500	13460	10	1	10906701	1942	-172.91	3.25	12	0.08	-103.00	5484.00	44000	20220718	-59.52	17650	20230629	0.91	23400	-23.89	20230419	17650	0.91	20230629	44000	-59.52	20220718	17650	0.91	20230629	2.90	N	032300	500	54 억		39808	N	N	0	N	00	N
15	20230629	110350	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	18000	-200	5	-1.10	89880260	4949	39.90	18200	18480	17960	23650	12740	18200	18161.30	0.36	0	-974	18700	18450	18320	18070	17940	18385	18005	55	5455	500	13460	10	1	10906701	1963	-174.76	3.28	12	0.05	-103.00	5484.00	44000	20220718	-59.09	17960	20230629	0.22	23400	-23.08	20230419	17960	0.22	20230629	44000	-59.09	20220718	17960	0.22	20230629	2.90	N	032300	500	54 억		39808	N	N	0	N	00	N
16	20230629	100350	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	18210	10	2	0.05	39624070	2173	17.52	18200	18480	18190	23650	12740	18200	18234.73	0.36	0	-44	18700	18450	18320	18070	17940	18385	18005	55	5455	500	13460	10	1	10906701	1986	-176.80	3.32	12	0.02	-103.00	5484.00	44000	20220718	-58.61	18190	20230629	0.11	23400	-22.18	20230419	18190	0.11	20230629	44000	-58.61	20220718	18190	0.11	20230629	2.90	N	032300	500	54 억		39808	N	N	0	N	00	N
17	20230629	090350	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18470	270	2	1.48	9023660	495	3.99	18200	18480	18200	23650	12740	18200	18229.62	0.36	0	348	18700	18450	18320	18070	17940	18385	18005	55	5455	500	13460	10	1	10906701	2014	-179.32	3.37	12	0.00	-103.00	5484.00	44000	20220718	-58.02	18190	20230628	1.54	23400	-21.07	20230419	18190	1.54	20230628	44000	-58.02	20220718	18190	1.54	20230628	2.90	N	032300	500	54 억		39808	N	N	0	N	00	N
18	20230628	160346	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	18200	-210	5	-1.14	214363210	11691	115.74	18430	18570	18190	23900	12890	18410	18338.21	0.37	0	-645	18870	18640	18510	18280	18150	18575	18215	55	5505	500	13620	10	1	10906701	1985	-176.70	3.32	12	0.11	-103.00	5484.00	44000	20220718	-58.64	18190	20230628	0.05	23400	-22.22	20230419	18190	0.05	20230628	44000	-58.64	20220718	18190	0.05	20230628	2.92	N	032300	500	54 억		40453	N	N	0	N	00	N
19	20230628	150348	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	18230	-180	5	-0.98	194178720	10583	104.77	18430	18570	18190	23900	12890	18410	18348.17	0.37	0	-655	18870	18640	18510	18280	18150	18575	18215	55	5505	500	13620	10	1	10906701	1988	-176.99	3.32	12	0.10	-103.00	5484.00	44000	20220718	-58.57	18190	20230628	0.22	23400	-22.09	20230419	18190	0.22	20230628	44000	-58.57	20220718	18190	0.22	20230628	2.92	N	032300	500	54 억		40453	N	N	0	N	00	N
20	20230628	140346	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	18230	-180	5	-0.98	162755260	8858	87.69	18430	18570	18200	23900	12890	18410	18373.82	0.37	0	-646	18870	18640	18510	18280	18150	18575	18215	55	5505	500	13620	10	1	10906701	1988	-176.99	3.32	12	0.08	-103.00	5484.00	44000	20220718	-58.57	18200	20230628	0.16	23400	-22.09	20230419	18200	0.16	20230628	44000	-58.57	20220718	18200	0.16	20230628	2.92	N	032300	500	54 억		40453	N	N	0	N	00	N
21	20230628	130347	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	18340	-70	5	-0.38	121317480	6585	65.19	18430	18570	18270	23900	12890	18410	18423.31	0.37	0	-274	18870	18640	18510	18280	18150	18575	18215	55	5505	500	13620	10	1	10906701	2000	-178.06	3.34	12	0.06	-103.00	5484.00	44000	20220718	-58.32	18270	20230628	0.38	23400	-21.62	20230419	18270	0.38	20230628	44000	-58.32	20220718	18270	0.38	20230628	2.92	N	032300	500	54 억		40453	N	N	0	N	00	N
22	20230628	120316	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18450	40	2	0.22	66706470	3612	35.76	18430	18570	18390	23900	12890	18410	18468.01	0.37	0	-274	18870	18640	18510	18280	18150	18575	18215	55	5505	500	13620	10	1	10906701	2012	-179.13	3.36	12	0.03	-103.00	5484.00	44000	20220718	-58.07	18380	20230627	0.38	23400	-21.15	20230419	18380	0.38	20230627	44000	-58.07	20220718	18380	0.38	20230627	2.92	N	032300	500	54 억		40453	N	N	0	N	00	N
23	20230628	110350	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18480	70	2	0.38	64565130	3496	34.61	18430	18570	18390	23900	12890	18410	18468.29	0.37	0	-273	18870	18640	18510	18280	18150	18575	18215	55	5505	500	13620	10	1	10906701	2016	-179.42	3.37	12	0.03	-103.00	5484.00	44000	20220718	-58.00	18380	20230627	0.54	23400	-21.03	20230419	18380	0.54	20230627	44000	-58.00	20220718	18380	0.54	20230627	2.92	N	032300	500	54 억		40453	N	N	0	N	00	N
24	20230628	100349	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18530	120	2	0.65	25593650	1382	13.68	18430	18570	18430	23900	12890	18410	18519.28	0.37	0	-163	18870	18640	18510	18280	18150	18575	18215	55	5505	500	13620	10	1	10906701	2021	-179.90	3.38	12	0.01	-103.00	5484.00	44000	20220718	-57.89	18380	20230627	0.82	23400	-20.81	20230419	18380	0.82	20230627	44000	-57.89	20220718	18380	0.82	20230627	2.92	N	032300	500	54 억		40453	N	N	0	N	00	N
25	20230628	090347	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18500	90	2	0.49	3142270	170	1.68	18430	18500	18430	23900	12890	18410	18483.94	0.37	0	-40	18870	18640	18510	18280	18150	18575	18215	55	5505	500	13620	10	1	10906701	2018	-179.61	3.37	12	0.00	-103.00	5484.00	44000	20220718	-57.95	18380	20230627	0.65	23400	-20.94	20230419	18380	0.65	20230627	44000	-57.95	20220718	18380	0.65	20230627	2.92	N	032300	500	54 억		40453	N	N	0	N	00	N
26	20230627	160349	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	18410	-220	5	-1.18	183803750	9944	87.88	18490	18740	18380	24200	13050	18630	18483.88	0.38	0	-675	19096	18862	18656	18422	18216	18980	18540	55	5575	500	13780	10	1	10906701	2008	-178.74	3.36	12	0.09	-103.00	5484.00	44000	20220718	-58.16	18380	20230627	0.16	23400	-21.32	20230419	18380	0.16	20230627	44000	-58.16	20220718	18380	0.16	20230627	2.92	N	032300	500	54 억		41128	N	N	0	N	00	N
27	20230627	150350	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	18440	-190	5	-1.02	170010100	9195	81.26	18490	18740	18380	24200	13050	18630	18489.41	0.38	0	-563	19096	18862	18656	18422	18216	18980	18540	55	5575	500	13780	10	1	10906701	2011	-179.03	3.36	12	0.08	-103.00	5484.00	44000	20220718	-58.09	18380	20230627	0.33	23400	-21.20	20230419	18380	0.33	20230627	44000	-58.09	20220718	18380	0.33	20230627	2.92	N	032300	500	54 억		41128	N	N	0	N	00	N
28	20230627	140353	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	18400	-230	5	-1.23	149343240	8073	71.35	18490	18740	18380	24200	13050	18630	18499.10	0.38	0	-485	19096	18862	18656	18422	18216	18980	18540	55	5575	500	13780	10	1	10906701	2007	-178.64	3.36	12	0.07	-103.00	5484.00	44000	20220718	-58.18	18380	20230627	0.11	23400	-21.37	20230419	18380	0.11	20230627	44000	-58.18	20220718	18380	0.11	20230627	2.92	N	032300	500	54 억		41128	N	N	0	N	00	N
29	20230627	130353	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18520	-110	5	-0.59	93372510	5037	44.52	18490	18740	18480	24200	13050	18630	18537.33	0.38	0	-375	19096	18862	18656	18422	18216	18980	18540	55	5575	500	13780	10	1	10906701	2020	-179.81	3.38	12	0.05	-103.00	5484.00	44000	20220718	-57.91	18450	20230626	0.38	23400	-20.85	20230419	18450	0.38	20230626	44000	-57.91	20220718	18450	0.38	20230626	2.92	N	032300	500	54 억		41128	N	N	0	N	00	N
30	20230627	120354	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18580	-50	5	-0.27	68222720	3678	32.51	18490	18740	18490	24200	13050	18630	18548.86	0.38	0	-54	19096	18862	18656	18422	18216	18980	18540	55	5575	500	13780	10	1	10906701	2026	-180.39	3.39	12	0.03	-103.00	5484.00	44000	20220718	-57.77	18450	20230626	0.70	23400	-20.60	20230419	18450	0.70	20230626	44000	-57.77	20220718	18450	0.70	20230626	2.92	N	032300	500	54 억		41128	N	N	0	N	00	N
31	20230627	110354	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18560	-70	5	-0.38	42573240	2294	20.27	18490	18740	18490	24200	13050	18630	18558.52	0.38	0	-35	19096	18862	18656	18422	18216	18980	18540	55	5575	500	13780	10	1	10906701	2024	-180.19	3.38	12	0.02	-103.00	5484.00	44000	20220718	-57.82	18450	20230626	0.60	23400	-20.68	20230419	18450	0.60	20230626	44000	-57.82	20220718	18450	0.60	20230626	2.92	N	032300	500	54 억		41128	N	N	0	N	00	N
32	20230627	100346	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18590	-40	5	-0.21	23054230	1244	10.99	18490	18740	18490	24200	13050	18630	18532.34	0.38	0	-22	19096	18862	18656	18422	18216	18980	18540	55	5575	500	13780	10	1	10906701	2028	-180.49	3.39	12	0.01	-103.00	5484.00	44000	20220718	-57.75	18450	20230626	0.76	23400	-20.56	20230419	18450	0.76	20230626	44000	-57.75	20220718	18450	0.76	20230626	2.92	N	032300	500	54 억		41128	N	N	0	N	00	N
33	20230627	090348	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18610	-20	5	-0.11	12670070	685	6.05	18490	18740	18490	24200	13050	18630	18496.45	0.38	0	165	19096	18862	18656	18422	18216	18980	18540	55	5575	500	13780	10	1	10906701	2030	-180.68	3.39	12	0.01	-103.00	5484.00	44000	20220718	-57.70	18450	20230626	0.87	23400	-20.47	20230419	18450	0.87	20230626	44000	-57.70	20220718	18450	0.87	20230626	2.92	N	032300	500	54 억		41128	N	N	0	N	00	N
34	20230626	160347	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	18630	50	2	0.27	201385000	10789	80.85	18580	18890	18450	24150	13010	18580	18666.11	0.38	0	-463	19133	18856	18703	18426	18273	18780	18350	55	5570	500	13740	10	1	10906701	2032	-180.87	3.40	12	0.10	-103.00	5484.00	44000	20220718	-57.66	18450	20230626	0.98	23400	-20.38	20230419	18450	0.98	20230626	44000	-57.66	20220718	18450	0.98	20230626	3.02	N	032300	500	54 억		41450	N	N	0	N	00	N
35	20230626	150350	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	18870	290	2	1.56	164287280	8803	65.97	18580	18890	18450	24150	13010	18580	18662.65	0.38	0	-477	19133	18856	18703	18426	18273	18780	18350	55	5570	500	13740	10	1	10906701	2058	-183.20	3.44	12	0.08	-103.00	5484.00	44000	20220718	-57.11	18450	20230626	2.28	23400	-19.36	20230419	18450	2.28	20230626	44000	-57.11	20220718	18450	2.28	20230626	3.02	N	032300	500	54 억		41450	N	N	0	N	00	N
36	20230626	140349	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	18890	310	2	1.67	155288550	8325	62.39	18580	18890	18450	24150	13010	18580	18653.28	0.38	0	-442	19133	18856	18703	18426	18273	18780	18350	55	5570	500	13740	10	1	10906701	2060	-183.40	3.44	12	0.08	-103.00	5484.00	44000	20220718	-57.07	18450	20230626	2.38	23400	-19.27	20230419	18450	2.38	20230626	44000	-57.07	20220718	18450	2.38	20230626	3.02	N	032300	500	54 억		41450	N	N	0	N	00	N
37	20230626	130350	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	18860	280	2	1.51	132049450	7090	53.13	18580	18890	18450	24150	13010	18580	18624.75	0.38	0	-365	19133	18856	18703	18426	18273	18780	18350	55	5570	500	13740	10	1	10906701	2057	-183.11	3.44	12	0.07	-103.00	5484.00	44000	20220718	-57.14	18450	20230626	2.22	23400	-19.40	20230419	18450	2.22	20230626	44000	-57.14	20220718	18450	2.22	20230626	3.02	N	032300	500	54 억		41450	N	N	0	N	00	N
38	20230626	120346	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	18680	100	2	0.54	93033440	5013	37.57	18580	18700	18450	24150	13010	18580	18558.44	0.38	0	-4	19133	18856	18703	18426	18273	18780	18350	55	5570	500	13740	10	1	10906701	2037	-181.36	3.41	12	0.05	-103.00	5484.00	44000	20220718	-57.55	18450	20230626	1.25	23400	-20.17	20230419	18450	1.25	20230626	44000	-57.55	20220718	18450	1.25	20230626	3.02	N	032300	500	54 억		41450	N	N	0	N	00	N
39	20230626	110346	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	18620	40	2	0.22	70461140	3801	28.48	18580	18700	18450	24150	13010	18580	18537.53	0.38	0	135	19133	18856	18703	18426	18273	18780	18350	55	5570	500	13740	10	1	10906701	2031	-180.78	3.40	12	0.03	-103.00	5484.00	44000	20220718	-57.68	18450	20230626	0.92	23400	-20.43	20230419	18450	0.92	20230626	44000	-57.68	20220718	18450	0.92	20230626	3.02	N	032300	500	54 억		41450	N	N	0	N	00	N
40	20230626	100347	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	18550	-30	5	-0.16	47840670	2585	19.37	18580	18700	18450	24150	13010	18580	18507.03	0.38	0	-151	19133	18856	18703	18426	18273	18780	18350	55	5570	500	13740	10	1	10906701	2023	-180.10	3.38	12	0.02	-103.00	5484.00	44000	20220718	-57.84	18450	20230626	0.54	23400	-20.73	20230419	18450	0.54	20230626	44000	-57.84	20220718	18450	0.54	20230626	3.02	N	032300	500	54 억		41450	N	N	0	N	00	N
41	20230626	090348	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18580	0	3	0.00	11724350	631	4.73	18580	18700	18580	24150	13010	18580	18580.59	0.38	0	-472	19133	18856	18703	18426	18273	18780	18350	55	5570	500	13740	10	1	10906701	2026	-180.39	3.39	12	0.01	-103.00	5484.00	44000	20220718	-57.77	18500	20230621	0.43	23400	-20.60	20230419	18500	0.43	20230621	44000	-57.77	20220718	18500	0.43	20230621	3.02	N	032300	500	54 억		41450	N	N	0	N	00	N
42	20230623	160544	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18580	-420	5	-2.21	248085150	13288	133.43	18860	18980	18550	24700	13300	19000	18669.86	0.39	0	-670	19353	19176	19023	18846	18693	19265	18935	55	5700	500	14060	10	1	10906701	2026	-180.39	3.39	12	0.12	-103.00	5484.00	44000	20220718	-57.77	18500	20230621	0.43	23400	-20.60	20230419	18500	0.43	20230621	44000	-57.77	20220718	18500	0.43	20230621	3.03	N	032300	500	54 억		42120	N	N	0	N	00	N
43	20230623	140310	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18680	-320	5	-1.68	145957980	7797	78.29	18860	18980	18550	24700	13300	19000	18719.76	0.39	0	-635	19353	19176	19023	18846	18693	19265	18935	55	5700	500	14060	10	1	10906701	2037	-181.36	3.41	12	0.07	-103.00	5484.00	44000	20220718	-57.55	18500	20230621	0.97	23400	-20.17	20230419	18500	0.97	20230621	44000	-57.55	20220718	18500	0.97	20230621	3.03	N	032300	500	54 억		42120	N	N	0	N	00	N
44	20230622	160829	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19000	100	2	0.53	180007040	9490	44.75	18900	19200	18870	24550	13230	18900	18968.06	0.39	0	-836	19966	19432	18966	18432	17966	19700	18700	55	5660	500	13980	10	1	10906701	2072	-184.47	3.46	12	0.09	-103.00	5484.00	44000	20220718	-56.82	18500	20230621	2.70	23400	-18.80	20230419	18500	2.70	20230621	44000	-56.82	20220718	18500	2.70	20230621	3.03	N	032300	500	54 억		42956	N	N	0	N	00	N
45	20230622	151004	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18880	-20	5	-0.11	154749100	8158	38.46	18900	19200	18870	24550	13230	18900	18969.00	0.39	0	-647	19966	19432	18966	18432	17966	19700	18700	55	5660	500	13980	10	1	10906701	2059	-183.30	3.44	12	0.07	-103.00	5484.00	44000	20220718	-57.09	18500	20230621	2.05	23400	-19.32	20230419	18500	2.05	20230621	44000	-57.09	20220718	18500	2.05	20230621	3.03	N	032300	500	54 억		42956	N	N	0	N	00	N
46	20230622	140900	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18890	-10	5	-0.05	113793850	5989	28.24	18900	19200	18880	24550	13230	18900	19000.48	0.39	0	-640	19966	19432	18966	18432	17966	19700	18700	55	5660	500	13980	10	1	10906701	2060	-183.40	3.44	12	0.05	-103.00	5484.00	44000	20220718	-57.07	18500	20230621	2.11	23400	-19.27	20230419	18500	2.11	20230621	44000	-57.07	20220718	18500	2.11	20230621	3.03	N	032300	500	54 억		42956	N	N	0	N	00	N
47	20230622	130926	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	18900	0	3	0.00	92812760	4879	23.00	18900	19200	18880	24550	13230	18900	19022.91	0.39	0	-475	19966	19432	18966	18432	17966	19700	18700	55	5660	500	13980	10	1	10906701	2061	-183.50	3.45	12	0.04	-103.00	5484.00	44000	20220718	-57.05	18500	20230621	2.16	23400	-19.23	20230419	18500	2.16	20230621	44000	-57.05	20220718	18500	2.16	20230621	3.03	N	032300	500	54 억		42956	N	N	0	N	00	N
48	20230622	120845	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19070	170	2	0.90	73229400	3843	18.12	18900	19200	18880	24550	13230	18900	19055.27	0.39	0	-734	19966	19432	18966	18432	17966	19700	18700	55	5660	500	13980	10	1	10906701	2080	-185.15	3.48	12	0.04	-103.00	5484.00	44000	20220718	-56.66	18500	20230621	3.08	23400	-18.50	20230419	18500	3.08	20230621	44000	-56.66	20220718	18500	3.08	20230621	3.03	N	032300	500	54 억		42956	N	N	0	N	00	N
49	20230622	110756	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19100	200	2	1.06	56095030	2943	13.88	18900	19200	18880	24550	13230	18900	19060.49	0.39	0	-623	19966	19432	18966	18432	17966	19700	18700	55	5660	500	13980	10	1	10906701	2083	-185.44	3.48	12	0.03	-103.00	5484.00	44000	20220718	-56.59	18500	20230621	3.24	23400	-18.38	20230419	18500	3.24	20230621	44000	-56.59	20220718	18500	3.24	20230621	3.03	N	032300	500	54 억		42956	N	N	0	N	00	N
50	20230622	100932	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19170	270	2	1.43	45967110	2412	11.37	18900	19200	18880	24550	13230	18900	19057.67	0.39	0	-516	19966	19432	18966	18432	17966	19700	18700	55	5660	500	13980	10	1	10906701	2091	-186.12	3.50	12	0.02	-103.00	5484.00	44000	20220718	-56.43	18500	20230621	3.62	23400	-18.08	20230419	18500	3.62	20230621	44000	-56.43	20220718	18500	3.62	20230621	3.03	N	032300	500	54 억		42956	N	N	0	N	00	N
51	20230622	090225	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19200	300	2	1.59	13967910	736	3.47	18900	19200	18880	24550	13230	18900	18978.14	0.39	0	170	19966	19432	18966	18432	17966	19700	18700	55	5660	500	13980	10	1	10906701	2094	-186.41	3.50	12	0.01	-103.00	5484.00	44000	20220718	-56.36	18500	20230621	3.78	23400	-17.95	20230419	18500	3.78	20230621	44000	-56.36	20220718	18500	3.78	20230621	3.03	N	032300	500	54 억		42956	N	N	0	N	00	N
52	20230621	160801	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	18900	-540	5	-2.78	399000650	20962	132.15	18510	19500	18500	25250	13610	19440	19036.68	0.43	0	-4412	19840	19640	19540	19340	19240	19590	19290	55	5820	500	14380	10	1	10906701	2061	-183.50	3.45	12	0.19	-103.00	5484.00	44000	20220718	-57.05	18500	20230621	2.16	23400	-19.23	20230419	18500	2.16	20230621	44000	-57.05	20220718	18500	2.16	20230621	3.05	N	032300	500	54 억		47368	N	N	0	N	00	N
53	20230621	150826	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	19040	-400	5	-2.06	357299050	18757	118.25	18510	19500	18500	25250	13610	19440	19048.84	0.43	0	-4413	19840	19640	19540	19340	19240	19590	19290	55	5820	500	14380	10	1	10906701	2077	-184.85	3.47	12	0.17	-103.00	5484.00	44000	20220718	-56.73	18500	20230621	2.92	23400	-18.63	20230419	18500	2.92	20230621	44000	-56.73	20220718	18500	2.92	20230621	3.05	N	032300	500	54 억		47368	N	N	0	N	00	N
54	20230621	140645	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	19010	-430	5	-2.21	318073930	16692	105.23	18510	19500	18500	25250	13610	19440	19055.47	0.43	0	-4373	19840	19640	19540	19340	19240	19590	19290	55	5820	500	14380	10	1	10906701	2073	-184.56	3.47	12	0.15	-103.00	5484.00	44000	20220718	-56.80	18500	20230621	2.76	23400	-18.76	20230419	18500	2.76	20230621	44000	-56.80	20220718	18500	2.76	20230621	3.05	N	032300	500	54 억		47368	N	N	0	N	00	N
55	20230621	130639	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	18960	-480	5	-2.47	303333530	15917	100.35	18510	19500	18500	25250	13610	19440	19057.20	0.43	0	-4025	19840	19640	19540	19340	19240	19590	19290	55	5820	500	14380	10	1	10906701	2068	-184.08	3.46	12	0.15	-103.00	5484.00	44000	20220718	-56.91	18500	20230621	2.49	23400	-18.97	20230419	18500	2.49	20230621	44000	-56.91	20220718	18500	2.49	20230621	3.05	N	032300	500	54 억		47368	N	N	0	N	00	N
56	20230621	121016	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	19100	-340	5	-1.75	256202530	13435	84.70	18510	19500	18500	25250	13610	19440	19069.78	0.43	0	-3763	19840	19640	19540	19340	19240	19590	19290	55	5820	500	14380	10	1	10906701	2083	-185.44	3.48	12	0.12	-103.00	5484.00	44000	20220718	-56.59	18500	20230621	3.24	23400	-18.38	20230419	18500	3.24	20230621	44000	-56.59	20220718	18500	3.24	20230621	3.05	N	032300	500	54 억		47368	N	N	0	N	00	N
57	20230621	110337	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	19170	-270	5	-1.39	235777770	12365	77.95	18510	19500	18500	25250	13610	19440	19068.16	0.43	0	-3763	19840	19640	19540	19340	19240	19590	19290	55	5820	500	14380	10	1	10906701	2091	-186.12	3.50	12	0.11	-103.00	5484.00	44000	20220718	-56.43	18500	20230621	3.62	23400	-18.08	20230419	18500	3.62	20230621	44000	-56.43	20220718	18500	3.62	20230621	3.05	N	032300	500	54 억		47368	N	N	0	N	00	N
58	20230621	100618	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	19060	-380	5	-1.95	171105820	8987	56.66	18510	19500	18500	25250	13610	19440	19039.26	0.43	0	-1757	19840	19640	19540	19340	19240	19590	19290	55	5820	500	14380	10	1	10906701	2079	-185.05	3.48	12	0.08	-103.00	5484.00	44000	20220718	-56.68	18500	20230621	3.03	23400	-18.55	20230419	18500	3.03	20230621	44000	-56.68	20220718	18500	3.03	20230621	3.05	N	032300	500	54 억		47368	N	N	0	N	00	N
59	20230621	090708	55	50.00	KOSDAQ	신저가	제약	N	N	N	Y	50	N	19490	50	2	0.26	48961810	2609	16.45	18510	19500	18500	25250	13610	19440	18766.50	0.43	0	-35	19840	19640	19540	19340	19240	19590	19290	55	5820	500	14380	10	1	10906701	2126	-189.22	3.55	12	0.02	-103.00	5484.00	44000	20220718	-55.70	18500	20230621	5.35	23400	-16.71	20230419	18500	5.35	20230621	44000	-55.70	20220718	18500	5.35	20230621	3.05	N	032300	500	54 억		47368	N	N	0	N	00	N
60	20230620	160206	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19440	-200	5	-1.02	308403040	15805	188.09	19740	19740	19440	25500	13750	19640	19513.03	0.45	0	-1704	19760	19700	19620	19560	19480	19730	19590	55	5875	500	14530	10	1	10906701	2120	-188.74	3.54	12	0.14	-103.00	5484.00	44000	20220718	-55.82	19280	20230316	0.83	23400	-16.92	20230419	19280	0.83	20230316	44000	-55.82	20220718	19280	0.83	20230316	3.06	N	032300	500	54 억		49072	N	N	0	N	00	N
61	20230620	150308	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19450	-190	5	-0.97	282874290	14492	172.46	19740	19740	19440	25500	13750	19640	19519.34	0.45	0	-1670	19760	19700	19620	19560	19480	19730	19590	55	5875	500	14530	10	1	10906701	2121	-188.83	3.55	12	0.13	-103.00	5484.00	44000	20220718	-55.80	19280	20230316	0.88	23400	-16.88	20230419	19280	0.88	20230316	44000	-55.80	20220718	19280	0.88	20230316	3.06	N	032300	500	54 억		49072	N	N	0	N	00	N
62	20230620	140122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19500	-140	5	-0.71	216166620	11067	131.70	19740	19740	19500	25500	13750	19640	19532.54	0.45	0	-1430	19760	19700	19620	19560	19480	19730	19590	55	5875	500	14530	10	1	10906701	2127	-189.32	3.56	12	0.10	-103.00	5484.00	44000	20220718	-55.68	19280	20230316	1.14	23400	-16.67	20230419	19280	1.14	20230316	44000	-55.68	20220718	19280	1.14	20230316	3.06	N	032300	500	54 억		49072	N	N	0	N	00	N
63	20230620	130618	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19550	-90	5	-0.46	175348590	8975	106.81	19740	19740	19510	25500	13750	19640	19537.45	0.45	0	-1320	19760	19700	19620	19560	19480	19730	19590	55	5875	500	14530	10	1	10906701	2132	-189.81	3.56	12	0.08	-103.00	5484.00	44000	20220718	-55.57	19280	20230316	1.40	23400	-16.45	20230419	19280	1.40	20230316	44000	-55.57	20220718	19280	1.40	20230316	3.06	N	032300	500	54 억		49072	N	N	0	N	00	N
64	20230620	120813	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19540	-100	5	-0.51	153949420	7879	93.76	19740	19740	19510	25500	13750	19640	19539.21	0.45	0	-1320	19760	19700	19620	19560	19480	19730	19590	55	5875	500	14530	10	1	10906701	2131	-189.71	3.56	12	0.07	-103.00	5484.00	44000	20220718	-55.59	19280	20230316	1.35	23400	-16.50	20230419	19280	1.35	20230316	44000	-55.59	20220718	19280	1.35	20230316	3.06	N	032300	500	54 억		49072	N	N	0	N	00	N
65	20230620	110256	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19530	-110	5	-0.56	84754570	4335	51.59	19740	19740	19530	25500	13750	19640	19551.23	0.45	0	-755	19760	19700	19620	19560	19480	19730	19590	55	5875	500	14530	10	1	10906701	2130	-189.61	3.56	12	0.04	-103.00	5484.00	44000	20220718	-55.61	19280	20230316	1.30	23400	-16.54	20230419	19280	1.30	20230316	44000	-55.61	20220718	19280	1.30	20230316	3.06	N	032300	500	54 억		49072	N	N	0	N	00	N
66	20230620	101013	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19550	-90	5	-0.46	49554430	2533	30.14	19740	19740	19540	25500	13750	19640	19563.53	0.45	0	-492	19760	19700	19620	19560	19480	19730	19590	55	5875	500	14530	10	1	10906701	2132	-189.81	3.56	12	0.02	-103.00	5484.00	44000	20220718	-55.57	19280	20230316	1.40	23400	-16.45	20230419	19280	1.40	20230316	44000	-55.57	20220718	19280	1.40	20230316	3.06	N	032300	500	54 억		49072	N	N	0	N	00	N
67	20230620	090640	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19660	20	2	0.10	7379400	376	4.47	19740	19740	19600	25500	13750	19640	19626.06	0.45	0	-305	19760	19700	19620	19560	19480	19730	19590	55	5875	500	14530	10	1	10906701	2144	-190.87	3.58	12	0.00	-103.00	5484.00	44000	20220718	-55.32	19280	20230316	1.97	23400	-15.98	20230419	19280	1.97	20230316	44000	-55.32	20220718	19280	1.97	20230316	3.06	N	032300	500	54 억		49072	N	N	0	N	00	N
68	20230619	160918	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19640	10	2	0.05	164357280	8393	98.30	19630	19680	19540	25500	13750	19630	19582.66	0.45	0	-467	19870	19750	19590	19470	19310	19810	19530	55	5875	500	14520	10	1	10906701	2142	-190.68	3.58	12	0.08	-103.00	5484.00	44000	20220718	-55.36	19280	20230316	1.87	23400	-16.07	20230419	19280	1.87	20230316	44000	-55.36	20220718	19280	1.87	20230316	3.07	N	032300	500	54 억		49539	N	N	0	N	00	N
69	20230619	151009	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19670	40	2	0.20	157934850	8066	94.47	19630	19680	19540	25500	13750	19630	19580.32	0.45	0	-464	19870	19750	19590	19470	19310	19810	19530	55	5875	500	14520	10	1	10906701	2145	-190.97	3.59	12	0.07	-103.00	5484.00	44000	20220718	-55.30	19280	20230316	2.02	23400	-15.94	20230419	19280	2.02	20230316	44000	-55.30	20220718	19280	2.02	20230316	3.07	N	032300	500	54 억		49539	N	N	0	N	00	N
70	20230619	140620	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19570	-60	5	-0.31	130855100	6684	78.29	19630	19680	19540	25500	13750	19630	19577.36	0.45	0	-302	19870	19750	19590	19470	19310	19810	19530	55	5875	500	14520	10	1	10906701	2134	-190.00	3.57	12	0.06	-103.00	5484.00	44000	20220718	-55.52	19280	20230316	1.50	23400	-16.37	20230419	19280	1.50	20230316	44000	-55.52	20220718	19280	1.50	20230316	3.07	N	032300	500	54 억		49539	N	N	0	N	00	N
71	20230619	130519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19570	-60	5	-0.31	96267750	4916	57.58	19630	19680	19540	25500	13750	19630	19582.54	0.45	0	-188	19870	19750	19590	19470	19310	19810	19530	55	5875	500	14520	10	1	10906701	2134	-190.00	3.57	12	0.05	-103.00	5484.00	44000	20220718	-55.52	19280	20230316	1.50	23400	-16.37	20230419	19280	1.50	20230316	44000	-55.52	20220718	19280	1.50	20230316	3.07	N	032300	500	54 억		49539	N	N	0	N	00	N
72	20230619	120943	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19600	-30	5	-0.15	73229200	3739	43.79	19630	19680	19540	25500	13750	19630	19585.24	0.45	0	-72	19870	19750	19590	19470	19310	19810	19530	55	5875	500	14520	10	1	10906701	2138	-190.29	3.57	12	0.03	-103.00	5484.00	44000	20220718	-55.45	19280	20230316	1.66	23400	-16.24	20230419	19280	1.66	20230316	44000	-55.45	20220718	19280	1.66	20230316	3.07	N	032300	500	54 억		49539	N	N	0	N	00	N
73	20230619	110819	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19660	30	2	0.15	67704220	3457	40.49	19630	19680	19540	25500	13750	19630	19584.67	0.45	0	-72	19870	19750	19590	19470	19310	19810	19530	55	5875	500	14520	10	1	10906701	2144	-190.87	3.58	12	0.03	-103.00	5484.00	44000	20220718	-55.32	19280	20230316	1.97	23400	-15.98	20230419	19280	1.97	20230316	44000	-55.32	20220718	19280	1.97	20230316	3.07	N	032300	500	54 억		49539	N	N	0	N	00	N
74	20230619	100320	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19670	40	2	0.20	38568840	1969	23.06	19630	19680	19540	25500	13750	19630	19588.03	0.45	0	108	19870	19750	19590	19470	19310	19810	19530	55	5875	500	14520	10	1	10906701	2145	-190.97	3.59	12	0.02	-103.00	5484.00	44000	20220718	-55.30	19280	20230316	2.02	23400	-15.94	20230419	19280	2.02	20230316	44000	-55.30	20220718	19280	2.02	20230316	3.07	N	032300	500	54 억		49539	N	N	0	N	00	N
75	20230619	090448	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19610	-20	5	-0.10	4275780	218	2.55	19630	19630	19590	25500	13750	19630	19613.67	0.45	0	-50	19870	19750	19590	19470	19310	19810	19530	55	5875	500	14520	10	1	10906701	2139	-190.39	3.58	12	0.00	-103.00	5484.00	44000	20220718	-55.43	19280	20230316	1.71	23400	-16.20	20230419	19280	1.71	20230316	44000	-55.43	20220718	19280	1.71	20230316	3.07	N	032300	500	54 억		49539	N	N	0	N	00	N
76	20230616	160529	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19630	120	2	0.62	166881330	8522	65.81	19610	19710	19430	25350	13660	19510	19582.41	0.46	0	-504	19803	19656	19583	19436	19363	19620	19400	55	5845	500	14430	10	1	10906701	2141	-190.58	3.58	12	0.08	-103.00	5484.00	44000	20220718	-55.39	19280	20230316	1.82	23400	-16.11	20230419	19280	1.82	20230316	44000	-55.39	20220718	19280	1.82	20230316	3.05	N	032300	500	54 억		49911	N	N	0	N	00	N
77	20230616	150605	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19600	90	2	0.46	145560160	7433	57.40	19610	19710	19430	25350	13660	19510	19582.96	0.46	0	-346	19803	19656	19583	19436	19363	19620	19400	55	5845	500	14430	10	1	10906701	2138	-190.29	3.57	12	0.07	-103.00	5484.00	44000	20220718	-55.45	19280	20230316	1.66	23400	-16.24	20230419	19280	1.66	20230316	44000	-55.45	20220718	19280	1.66	20230316	3.05	N	032300	500	54 억		49911	N	N	0	N	00	N
78	20230616	140336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19520	10	2	0.05	95931820	4888	37.75	19610	19710	19510	25350	13660	19510	19625.99	0.46	0	-217	19803	19656	19583	19436	19363	19620	19400	55	5845	500	14430	10	1	10906701	2129	-189.51	3.56	12	0.04	-103.00	5484.00	44000	20220718	-55.64	19280	20230316	1.24	23400	-16.58	20230419	19280	1.24	20230316	44000	-55.64	20220718	19280	1.24	20230316	3.05	N	032300	500	54 억		49911	N	N	0	N	00	N
79	20230616	130335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19620	110	2	0.56	79359090	4040	31.20	19610	19710	19510	25350	13660	19510	19643.34	0.46	0	305	19803	19656	19583	19436	19363	19620	19400	55	5845	500	14430	10	1	10906701	2140	-190.49	3.58	12	0.04	-103.00	5484.00	44000	20220718	-55.41	19280	20230316	1.76	23400	-16.15	20230419	19280	1.76	20230316	44000	-55.41	20220718	19280	1.76	20230316	3.05	N	032300	500	54 억		49911	N	N	0	N	00	N
80	20230616	121008	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19620	110	2	0.56	69952520	3560	27.49	19610	19710	19510	25350	13660	19510	19649.58	0.46	0	435	19803	19656	19583	19436	19363	19620	19400	55	5845	500	14430	10	1	10906701	2140	-190.49	3.58	12	0.03	-103.00	5484.00	44000	20220718	-55.41	19280	20230316	1.76	23400	-16.15	20230419	19280	1.76	20230316	44000	-55.41	20220718	19280	1.76	20230316	3.05	N	032300	500	54 억		49911	N	N	0	N	00	N
81	20230616	110758	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19640	130	2	0.67	63550700	3234	24.97	19610	19710	19510	25350	13660	19510	19650.80	0.46	0	475	19803	19656	19583	19436	19363	19620	19400	55	5845	500	14430	10	1	10906701	2142	-190.68	3.58	12	0.03	-103.00	5484.00	44000	20220718	-55.36	19280	20230316	1.87	23400	-16.07	20230419	19280	1.87	20230316	44000	-55.36	20220718	19280	1.87	20230316	3.05	N	032300	500	54 억		49911	N	N	0	N	00	N
82	20230616	100353	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19710	200	2	1.03	55244400	2812	21.71	19610	19710	19510	25350	13660	19510	19645.95	0.46	0	548	19803	19656	19583	19436	19363	19620	19400	55	5845	500	14430	10	1	10906701	2150	-191.36	3.59	12	0.03	-103.00	5484.00	44000	20220718	-55.20	19280	20230316	2.23	23400	-15.77	20230419	19280	2.23	20230316	44000	-55.20	20220718	19280	2.23	20230316	3.05	N	032300	500	54 억		49911	N	N	0	N	00	N
83	20230616	090954	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19650	140	2	0.72	6921530	354	2.73	19610	19650	19510	25350	13660	19510	19552.34	0.46	0	-2	19803	19656	19583	19436	19363	19620	19400	55	5845	500	14430	10	1	10906701	2143	-190.78	3.58	12	0.00	-103.00	5484.00	44000	20220718	-55.34	19280	20230316	1.92	23400	-16.03	20230419	19280	1.92	20230316	44000	-55.34	20220718	19280	1.92	20230316	3.05	N	032300	500	54 억		49911	N	N	0	N	00	N
84	20230615	150250	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19650	0	3	0.00	217328020	11100	75.02	19620	19730	19510	25500	13760	19650	19579.10	0.48	0	-2025	20003	19826	19723	19546	19443	19775	19495	55	5870	500	14540	10	1	10906701	2143	-190.78	3.58	12	0.10	-103.00	5484.00	44000	20220718	-55.34	19280	20230316	1.92	23400	-16.03	20230419	19280	1.92	20230316	44000	-55.34	20220718	19280	1.92	20230316	3.05	N	032300	500	54 억		51937	N	N	0	N	00	N
85	20230615	140533	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19550	-100	5	-0.51	193108680	9861	66.64	19620	19730	19510	25500	13760	19650	19583.07	0.48	0	-1916	20003	19826	19723	19546	19443	19775	19495	55	5870	500	14540	10	1	10906701	2132	-189.81	3.56	12	0.09	-103.00	5484.00	44000	20220718	-55.57	19280	20230316	1.40	23400	-16.45	20230419	19280	1.40	20230316	44000	-55.57	20220718	19280	1.40	20230316	3.05	N	032300	500	54 억		51937	N	N	0	N	00	N
86	20230615	130316	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19530	-120	5	-0.61	180600260	9221	62.32	19620	19730	19510	25500	13760	19650	19585.76	0.48	0	-1666	20003	19826	19723	19546	19443	19775	19495	55	5870	500	14540	10	1	10906701	2130	-189.61	3.56	12	0.08	-103.00	5484.00	44000	20220718	-55.61	19280	20230316	1.30	23400	-16.54	20230419	19280	1.30	20230316	44000	-55.61	20220718	19280	1.30	20230316	3.05	N	032300	500	54 억		51937	N	N	0	N	00	N
87	20230615	120737	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19560	-90	5	-0.46	109927130	5605	37.88	19620	19730	19560	25500	13760	19650	19612.33	0.48	0	-1666	20003	19826	19723	19546	19443	19775	19495	55	5870	500	14540	10	1	10906701	2133	-189.90	3.57	12	0.05	-103.00	5484.00	44000	20220718	-55.55	19280	20230316	1.45	23400	-16.41	20230419	19280	1.45	20230316	44000	-55.55	20220718	19280	1.45	20230316	3.05	N	032300	500	54 억		51937	N	N	0	N	00	N
88	20230615	110147	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19600	-50	5	-0.25	81809370	4169	28.17	19620	19730	19600	25500	13760	19650	19623.26	0.48	0	-1395	20003	19826	19723	19546	19443	19775	19495	55	5870	500	14540	10	1	10906701	2138	-190.29	3.57	12	0.04	-103.00	5484.00	44000	20220718	-55.45	19280	20230316	1.66	23400	-16.24	20230419	19280	1.66	20230316	44000	-55.45	20220718	19280	1.66	20230316	3.05	N	032300	500	54 억		51937	N	N	0	N	00	N
89	20230611	184638	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	19820	110	2	0.56	536208400	26782	185.42	19730	20350	19710	25600	13800	19710	20021.42	0.52	1158	193	19870	19790	19730	19650	19590	19760	19620	55	5900	500	14580	10	1	10906701	2162	-192.43	3.61	12	0.25	-103.00	5484.00	44000	20220718	-54.95	19280	20230316	2.80	23400	-15.30	20230419	19280	2.80	20230316	44000	-54.95	20220718	19280	2.80	20230316	3.07	N	032300	500	54 억		56792	N	N	0	N	00	N