KissMeData/153710/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	160808	57	100.00	KOSDAQ		제약	N	N	N	N		N	7730	60	2	0.78	137948770	18057	63.37	7670	7820	7570	9970	5370	7670	7639.23	0.52	0	2848	7850	7760	7590	7500	7330	7675	7415	73	2300	500	5520	10	1	14669958	1134	-55.21	3.91	12	0.12	-140.00	1978.00	11400	20220805	-32.19	6450	20230104	19.84	9680	-20.14	20230531	6450	19.84	20230104	11400	-32.19	20220805	6450	19.84	20230104	1.69	N	153710	500	73 억		75966	N	N	0	N	00	N
3	20230630	150811	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	30	2	0.39	127049820	16643	58.41	7670	7820	7570	9970	5370	7670	7633.83	0.52	0	2907	7850	7760	7590	7500	7330	7675	7415	73	2300	500	5520	10	1	14669958	1130	-55.00	3.89	12	0.11	-140.00	1978.00	11400	20220805	-32.46	6450	20230104	19.38	9680	-20.45	20230531	6450	19.38	20230104	11400	-32.46	20220805	6450	19.38	20230104	1.69	N	153710	500	73 억		75966	N	N	0	N	00	N
4	20230630	140809	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	-100	5	-1.30	79981760	10505	36.87	7670	7690	7570	9970	5370	7670	7613.68	0.52	0	-350	7850	7760	7590	7500	7330	7675	7415	73	2300	500	5520	10	1	14669958	1111	-54.07	3.83	12	0.07	-140.00	1978.00	11400	20220805	-33.60	6450	20230104	17.36	9680	-21.80	20230531	6450	17.36	20230104	11400	-33.60	20220805	6450	17.36	20230104	1.69	N	153710	500	73 억		75966	N	N	0	N	00	N
5	20230630	130810	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-70	5	-0.91	68777920	9028	31.68	7670	7690	7580	9970	5370	7670	7618.29	0.52	0	-27	7850	7760	7590	7500	7330	7675	7415	73	2300	500	5520	10	1	14669958	1115	-54.29	3.84	12	0.06	-140.00	1978.00	11400	20220805	-33.33	6450	20230104	17.83	9680	-21.49	20230531	6450	17.83	20230104	11400	-33.33	20220805	6450	17.83	20230104	1.69	N	153710	500	73 억		75966	N	N	0	N	00	N
6	20230630	120807	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	-60	5	-0.78	49943230	6552	22.99	7670	7690	7580	9970	5370	7670	7622.59	0.52	0	107	7850	7760	7590	7500	7330	7675	7415	73	2300	500	5520	10	1	14669958	1116	-54.36	3.85	12	0.04	-140.00	1978.00	11400	20220805	-33.25	6450	20230104	17.98	9680	-21.38	20230531	6450	17.98	20230104	11400	-33.25	20220805	6450	17.98	20230104	1.69	N	153710	500	73 억		75966	N	N	0	N	00	N
7	20230630	110810	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	-20	5	-0.26	39427620	5172	18.15	7670	7690	7580	9970	5370	7670	7623.28	0.52	0	188	7850	7760	7590	7500	7330	7675	7415	73	2300	500	5520	10	1	14669958	1122	-54.64	3.87	12	0.04	-140.00	1978.00	11400	20220805	-32.89	6450	20230104	18.60	9680	-20.97	20230531	6450	18.60	20230104	11400	-32.89	20220805	6450	18.60	20230104	1.69	N	153710	500	73 억		75966	N	N	0	N	00	N
8	20230630	100810	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	-20	5	-0.26	20086200	2634	9.24	7670	7690	7580	9970	5370	7670	7625.74	0.52	0	-186	7850	7760	7590	7500	7330	7675	7415	73	2300	500	5520	10	1	14669958	1122	-54.64	3.87	12	0.02	-140.00	1978.00	11400	20220805	-32.89	6450	20230104	18.60	9680	-20.97	20230531	6450	18.60	20230104	11400	-32.89	20220805	6450	18.60	20230104	1.69	N	153710	500	73 억		75966	N	N	0	N	00	N
9	20230630	090810	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	0	3	0.00	537320	70	0.25	7670	7680	7670	9970	5370	7670	7676.00	0.52	0	-70	7850	7760	7590	7500	7330	7675	7415	73	2300	500	5520	10	1	14669958	1125	-54.79	3.88	12	0.00	-140.00	1978.00	11400	20220805	-32.72	6450	20230104	18.91	9680	-20.76	20230531	6450	18.91	20230104	11400	-32.72	20220805	6450	18.91	20230104	1.69	N	153710	500	73 억		75966	N	N	0	N	00	N
10	20230629	160807	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	80	2	1.05	215551870	28494	137.77	7680	7680	7420	9860	5320	7590	7564.82	0.49	0	4236	7943	7766	7653	7476	7363	7710	7420	73	2270	500	5460	10	1	14669958	1125	-54.79	3.88	12	0.19	-140.00	1978.00	11400	20220805	-32.72	6450	20230104	18.91	9680	-20.76	20230531	6450	18.91	20230104	11400	-32.72	20220805	6450	18.91	20230104	1.70	N	153710	500	73 억		71730	N	N	0	N	00	N
11	20230629	150806	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	80	2	1.05	213189810	28186	136.28	7680	7680	7420	9860	5320	7590	7563.68	0.49	0	4075	7943	7766	7653	7476	7363	7710	7420	73	2270	500	5460	10	1	14669958	1125	-54.79	3.88	12	0.19	-140.00	1978.00	11400	20220805	-32.72	6450	20230104	18.91	9680	-20.76	20230531	6450	18.91	20230104	11400	-32.72	20220805	6450	18.91	20230104	1.70	N	153710	500	73 억		71730	N	N	0	N	00	N
12	20230629	140802	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	60	2	0.79	182707590	24206	117.03	7680	7680	7420	9860	5320	7590	7548.03	0.49	0	3861	7943	7766	7653	7476	7363	7710	7420	73	2270	500	5460	10	1	14669958	1122	-54.64	3.87	12	0.17	-140.00	1978.00	11400	20220805	-32.89	6450	20230104	18.60	9680	-20.97	20230531	6450	18.60	20230104	11400	-32.89	20220805	6450	18.60	20230104	1.70	N	153710	500	73 억		71730	N	N	0	N	00	N
13	20230629	130803	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	80	2	1.05	159233680	21129	102.16	7680	7680	7420	9860	5320	7590	7536.26	0.49	0	3754	7943	7766	7653	7476	7363	7710	7420	73	2270	500	5460	10	1	14669958	1125	-54.79	3.88	12	0.14	-140.00	1978.00	11400	20220805	-32.72	6450	20230104	18.91	9680	-20.76	20230531	6450	18.91	20230104	11400	-32.72	20220805	6450	18.91	20230104	1.70	N	153710	500	73 억		71730	N	N	0	N	00	N
14	20230629	120806	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	40	2	0.53	148129970	19677	95.14	7680	7680	7420	9860	5320	7590	7528.08	0.49	0	3556	7943	7766	7653	7476	7363	7710	7420	73	2270	500	5460	10	1	14669958	1119	-54.50	3.86	12	0.13	-140.00	1978.00	11400	20220805	-33.07	6450	20230104	18.29	9680	-21.18	20230531	6450	18.29	20230104	11400	-33.07	20220805	6450	18.29	20230104	1.70	N	153710	500	73 억		71730	N	N	0	N	00	N
15	20230629	110807	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	-80	5	-1.05	101948280	13565	65.59	7680	7680	7420	9860	5320	7590	7515.54	0.49	0	675	7943	7766	7653	7476	7363	7710	7420	73	2270	500	5460	10	1	14669958	1102	-53.64	3.80	12	0.09	-140.00	1978.00	11400	20220805	-34.12	6450	20230104	16.43	9680	-22.42	20230531	6450	16.43	20230104	11400	-34.12	20220805	6450	16.43	20230104	1.70	N	153710	500	73 억		71730	N	N	0	N	00	N
16	20230629	100809	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	-50	5	-0.66	77902420	10362	50.10	7680	7680	7420	9860	5320	7590	7518.09	0.49	0	825	7943	7766	7653	7476	7363	7710	7420	73	2270	500	5460	10	1	14669958	1106	-53.86	3.81	12	0.07	-140.00	1978.00	11400	20220805	-33.86	6450	20230104	16.90	9680	-22.11	20230531	6450	16.90	20230104	11400	-33.86	20220805	6450	16.90	20230104	1.70	N	153710	500	73 억		71730	N	N	0	N	00	N
17	20230629	090732	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	20	2	0.26	9311570	1226	5.93	7680	7680	7560	9860	5320	7590	7595.08	0.49	0	-1021	7943	7766	7653	7476	7363	7710	7420	73	2270	500	5460	10	1	14669958	1116	-54.36	3.85	12	0.01	-140.00	1978.00	11400	20220805	-33.25	6450	20230104	17.98	9680	-21.38	20230531	6450	17.98	20230104	11400	-33.25	20220805	6450	17.98	20230104	1.70	N	153710	500	73 억		71730	N	N	0	N	00	N
18	20230628	160756	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	-180	5	-2.32	158111900	20631	196.22	7710	7830	7540	10100	5440	7770	7663.82	0.49	0	531	7956	7862	7786	7692	7616	7910	7740	73	2330	500	5590	10	1	14669958	1113	-54.21	3.84	12	0.14	-140.00	1978.00	11400	20220805	-33.42	6450	20230104	17.67	9680	-21.59	20230531	6450	17.67	20230104	11400	-33.42	20220805	6450	17.67	20230104	1.70	N	153710	500	73 억		71612	N	N	0	N	00	N
19	20230628	150802	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	-140	5	-1.80	139335450	18160	172.72	7710	7830	7540	10100	5440	7770	7672.66	0.49	0	1467	7956	7862	7786	7692	7616	7910	7740	73	2330	500	5590	10	1	14669958	1119	-54.50	3.86	12	0.12	-140.00	1978.00	11400	20220805	-33.07	6450	20230104	18.29	9680	-21.18	20230531	6450	18.29	20230104	11400	-33.07	20220805	6450	18.29	20230104	1.70	N	153710	500	73 억		71612	N	N	0	N	00	N
20	20230628	140800	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	-100	5	-1.29	79775350	10307	98.03	7710	7830	7670	10100	5440	7770	7739.92	0.49	0	-784	7956	7862	7786	7692	7616	7910	7740	73	2330	500	5590	10	1	14669958	1125	-54.79	3.88	12	0.07	-140.00	1978.00	11400	20220805	-32.72	6450	20230104	18.91	9680	-20.76	20230531	6450	18.91	20230104	11400	-32.72	20220805	6450	18.91	20230104	1.70	N	153710	500	73 억		71612	N	N	0	N	00	N
21	20230628	130800	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	-20	5	-0.26	50230070	6464	61.48	7710	7830	7710	10100	5440	7770	7770.74	0.49	0	-355	7956	7862	7786	7692	7616	7910	7740	73	2330	500	5590	10	1	14669958	1137	-55.36	3.92	12	0.04	-140.00	1978.00	11400	20220805	-32.02	6450	20230104	20.16	9680	-19.94	20230531	6450	20.16	20230104	11400	-32.02	20220805	6450	20.16	20230104	1.70	N	153710	500	73 억		71612	N	N	0	N	00	N
22	20230628	120808	57	100.00	KOSDAQ		제약	N	N	N	N		N	7730	-40	5	-0.51	45479830	5849	55.63	7710	7830	7710	10100	5440	7770	7775.66	0.49	0	-309	7956	7862	7786	7692	7616	7910	7740	73	2330	500	5590	10	1	14669958	1134	-55.21	3.91	12	0.04	-140.00	1978.00	11400	20220805	-32.19	6450	20230104	19.84	9680	-20.14	20230531	6450	19.84	20230104	11400	-32.19	20220805	6450	19.84	20230104	1.70	N	153710	500	73 억		71612	N	N	0	N	00	N
23	20230628	110805	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	10	2	0.13	43923730	5648	53.72	7710	7830	7710	10100	5440	7770	7776.86	0.49	0	-156	7956	7862	7786	7692	7616	7910	7740	73	2330	500	5590	10	1	14669958	1141	-55.57	3.93	12	0.04	-140.00	1978.00	11400	20220805	-31.75	6450	20230104	20.62	9680	-19.63	20230531	6450	20.62	20230104	11400	-31.75	20220805	6450	20.62	20230104	1.70	N	153710	500	73 억		71612	N	N	0	N	00	N
24	20230628	100806	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	10	2	0.13	27730850	3563	33.89	7710	7830	7710	10100	5440	7770	7783.01	0.49	0	-353	7956	7862	7786	7692	7616	7910	7740	73	2330	500	5590	10	1	14669958	1141	-55.57	3.93	12	0.02	-140.00	1978.00	11400	20220805	-31.75	6450	20230104	20.62	9680	-19.63	20230531	6450	20.62	20230104	11400	-31.75	20220805	6450	20.62	20230104	1.70	N	153710	500	73 억		71612	N	N	0	N	00	N
25	20230628	090802	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	-20	5	-0.26	991400	128	1.22	7710	7830	7710	10100	5440	7770	7745.31	0.49	0	-110	7956	7862	7786	7692	7616	7910	7740	73	2330	500	5590	10	1	14669958	1137	-55.36	3.92	12	0.00	-140.00	1978.00	11400	20220805	-32.02	6450	20230104	20.16	9680	-19.94	20230531	6450	20.16	20230104	11400	-32.02	20220805	6450	20.16	20230104	1.70	N	153710	500	73 억		71612	N	N	0	N	00	N
26	20230627	160800	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	-40	5	-0.51	81585980	10512	90.50	7710	7880	7710	10150	5470	7810	7761.22	0.49	0	-796	7983	7896	7813	7726	7643	7855	7685	73	2340	500	5620	10	1	14669958	1140	-55.50	3.93	12	0.07	-140.00	1978.00	11400	20220805	-31.84	6450	20230104	20.47	9680	-19.73	20230531	6450	20.47	20230104	11400	-31.84	20220805	6450	20.47	20230104	1.70	N	153710	500	73 억		72408	N	N	0	N	00	N
27	20230627	150806	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	-10	5	-0.13	75904210	9780	84.19	7710	7880	7710	10150	5470	7810	7761.17	0.49	0	-790	7983	7896	7813	7726	7643	7855	7685	73	2340	500	5620	10	1	14669958	1144	-55.71	3.94	12	0.07	-140.00	1978.00	11400	20220805	-31.58	6450	20230104	20.93	9680	-19.42	20230531	6450	20.93	20230104	11400	-31.58	20220805	6450	20.93	20230104	1.70	N	153710	500	73 억		72408	N	N	0	N	00	N
28	20230627	140815	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	0	3	0.00	45764230	5900	50.79	7710	7880	7710	10150	5470	7810	7756.65	0.49	0	-1239	7983	7896	7813	7726	7643	7855	7685	73	2340	500	5620	10	1	14669958	1146	-55.79	3.95	12	0.04	-140.00	1978.00	11400	20220805	-31.49	6450	20230104	21.09	9680	-19.32	20230531	6450	21.09	20230104	11400	-31.49	20220805	6450	21.09	20230104	1.70	N	153710	500	73 억		72408	N	N	0	N	00	N
29	20230627	130813	57	100.00	KOSDAQ		제약	N	N	N	N		N	7760	-50	5	-0.64	38358270	4950	42.61	7710	7880	7710	10150	5470	7810	7749.15	0.49	0	-1065	7983	7896	7813	7726	7643	7855	7685	73	2340	500	5620	10	1	14669958	1138	-55.43	3.92	12	0.03	-140.00	1978.00	11400	20220805	-31.93	6450	20230104	20.31	9680	-19.83	20230531	6450	20.31	20230104	11400	-31.93	20220805	6450	20.31	20230104	1.70	N	153710	500	73 억		72408	N	N	0	N	00	N
30	20230627	120815	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	-40	5	-0.51	35295500	4556	39.22	7710	7880	7710	10150	5470	7810	7747.04	0.49	0	-906	7983	7896	7813	7726	7643	7855	7685	73	2340	500	5620	10	1	14669958	1140	-55.50	3.93	12	0.03	-140.00	1978.00	11400	20220805	-31.84	6450	20230104	20.47	9680	-19.73	20230531	6450	20.47	20230104	11400	-31.84	20220805	6450	20.47	20230104	1.70	N	153710	500	73 억		72408	N	N	0	N	00	N
31	20230627	110821	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	-40	5	-0.51	32958620	4255	36.63	7710	7880	7710	10150	5470	7810	7745.86	0.49	0	-894	7983	7896	7813	7726	7643	7855	7685	73	2340	500	5620	10	1	14669958	1140	-55.50	3.93	12	0.03	-140.00	1978.00	11400	20220805	-31.84	6450	20230104	20.47	9680	-19.73	20230531	6450	20.47	20230104	11400	-31.84	20220805	6450	20.47	20230104	1.70	N	153710	500	73 억		72408	N	N	0	N	00	N
32	20230627	100756	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	-100	5	-1.28	16696050	2155	18.55	7710	7880	7710	10150	5470	7810	7747.59	0.49	0	-1115	7983	7896	7813	7726	7643	7855	7685	73	2340	500	5620	10	1	14669958	1131	-55.07	3.90	12	0.01	-140.00	1978.00	11400	20220805	-32.37	6450	20230104	19.53	9680	-20.35	20230531	6450	19.53	20230104	11400	-32.37	20220805	6450	19.53	20230104	1.70	N	153710	500	73 억		72408	N	N	0	N	00	N
33	20230627	090801	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	30	2	0.38	1316710	169	1.45	7710	7880	7710	10150	5470	7810	7791.18	0.49	0	-79	7983	7896	7813	7726	7643	7855	7685	73	2340	500	5620	10	1	14669958	1150	-56.00	3.96	12	0.00	-140.00	1978.00	11400	20220805	-31.23	6450	20230104	21.55	9680	-19.01	20230531	6450	21.55	20230104	11400	-31.23	20220805	6450	21.55	20230104	1.70	N	153710	500	73 억		72408	N	N	0	N	00	N
34	20230626	160800	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	-80	5	-1.01	90925200	11616	78.21	7820	7900	7730	10250	5530	7890	7827.58	0.51	0	-2879	8076	7982	7806	7712	7536	8030	7760	73	2360	500	5680	10	1	14669958	1146	-55.79	3.95	12	0.08	-140.00	1978.00	11400	20220805	-31.49	6450	20230104	21.09	9680	-19.32	20230531	6450	21.09	20230104	11400	-31.49	20220805	6450	21.09	20230104	1.72	N	153710	500	73 억		75287	N	N	0	N	00	N
35	20230626	150806	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	-80	5	-1.01	87069330	11122	74.88	7820	7900	7730	10250	5530	7890	7828.57	0.51	0	-2778	8076	7982	7806	7712	7536	8030	7760	73	2360	500	5680	10	1	14669958	1146	-55.79	3.95	12	0.08	-140.00	1978.00	11400	20220805	-31.49	6450	20230104	21.09	9680	-19.32	20230531	6450	21.09	20230104	11400	-31.49	20220805	6450	21.09	20230104	1.72	N	153710	500	73 억		75287	N	N	0	N	00	N
36	20230626	140804	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	-60	5	-0.76	74459850	9501	63.97	7820	7900	7780	10250	5530	7890	7837.05	0.51	0	-2331	8076	7982	7806	7712	7536	8030	7760	73	2360	500	5680	10	1	14669958	1149	-55.93	3.96	12	0.06	-140.00	1978.00	11400	20220805	-31.32	6450	20230104	21.40	9680	-19.11	20230531	6450	21.40	20230104	11400	-31.32	20220805	6450	21.40	20230104	1.72	N	153710	500	73 억		75287	N	N	0	N	00	N
37	20230626	130800	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	-70	5	-0.89	68230840	8706	58.61	7820	7900	7780	10250	5530	7890	7837.22	0.51	0	-2225	8076	7982	7806	7712	7536	8030	7760	73	2360	500	5680	10	1	14669958	1147	-55.86	3.95	12	0.06	-140.00	1978.00	11400	20220805	-31.40	6450	20230104	21.24	9680	-19.21	20230531	6450	21.24	20230104	11400	-31.40	20220805	6450	21.24	20230104	1.72	N	153710	500	73 억		75287	N	N	0	N	00	N
38	20230626	120800	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	-40	5	-0.51	63576710	8111	54.61	7820	7900	7780	10250	5530	7890	7838.33	0.51	0	-2177	8076	7982	7806	7712	7536	8030	7760	73	2360	500	5680	10	1	14669958	1152	-56.07	3.97	12	0.06	-140.00	1978.00	11400	20220805	-31.14	6450	20230104	21.71	9680	-18.90	20230531	6450	21.71	20230104	11400	-31.14	20220805	6450	21.71	20230104	1.72	N	153710	500	73 억		75287	N	N	0	N	00	N
39	20230626	110759	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	-30	5	-0.38	29709270	3785	25.48	7820	7900	7780	10250	5530	7890	7849.21	0.51	0	-2129	8076	7982	7806	7712	7536	8030	7760	73	2360	500	5680	10	1	14669958	1153	-56.14	3.97	12	0.03	-140.00	1978.00	11400	20220805	-31.05	6450	20230104	21.86	9680	-18.80	20230531	6450	21.86	20230104	11400	-31.05	20220805	6450	21.86	20230104	1.72	N	153710	500	73 억		75287	N	N	0	N	00	N
40	20230626	100800	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	-10	5	-0.13	23015200	2933	19.75	7820	7900	7780	10250	5530	7890	7846.98	0.51	0	-2034	8076	7982	7806	7712	7536	8030	7760	73	2360	500	5680	10	1	14669958	1156	-56.29	3.98	12	0.02	-140.00	1978.00	11400	20220805	-30.88	6450	20230104	22.17	9680	-18.60	20230531	6450	22.17	20230104	11400	-30.88	20220805	6450	22.17	20230104	1.72	N	153710	500	73 억		75287	N	N	0	N	00	N
41	20230626	090802	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	-110	5	-1.39	5518980	708	4.77	7820	7820	7780	10250	5530	7890	7795.17	0.51	0	-631	8076	7982	7806	7712	7536	8030	7760	73	2360	500	5680	10	1	14669958	1141	-55.57	3.93	12	0.00	-140.00	1978.00	11400	20220805	-31.75	6450	20230104	20.62	9680	-19.63	20230531	6450	20.62	20230104	11400	-31.75	20220805	6450	20.62	20230104	1.72	N	153710	500	73 억		75287	N	N	0	N	00	N
42	20230623	180351	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	110	2	1.41	115106920	14853	50.99	7690	7900	7630	10110	5450	7780	7749.69	0.52	0	-1638	8180	7980	7800	7600	7420	8080	7700	73	2330	500	5600	10	1	14669958	1157	-56.36	3.99	12	0.10	-140.00	1978.00	11400	20220805	-30.79	6450	20230104	22.33	9680	-18.49	20230531	6450	22.33	20230104	11400	-30.79	20220805	6450	22.33	20230104	1.73	N	153710	500	73 억		76926	N	N	0	N	00	N
43	20230623	140634	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	50	2	0.64	74871750	9667	33.19	7690	7900	7630	10110	5450	7780	7745.09	0.52	0	-1285	8180	7980	7800	7600	7420	8080	7700	73	2330	500	5600	10	1	14669958	1149	-55.93	3.96	12	0.07	-140.00	1978.00	11400	20220805	-31.32	6450	20230104	21.40	9680	-19.11	20230531	6450	21.40	20230104	11400	-31.32	20220805	6450	21.40	20230104	1.73	N	153710	500	73 억		76926	N	N	0	N	00	N
44	20230622	160236	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	110	2	1.43	226702770	29126	127.07	7720	8000	7620	9970	5370	7670	7783.54	0.52	0	945	7943	7806	7713	7576	7483	7760	7530	73	2300	500	5520	10	1	14669958	1141	-55.57	3.93	12	0.20	-140.00	1978.00	11400	20220805	-31.75	6450	20230104	20.62	9680	-19.63	20230531	6450	20.62	20230104	11400	-31.75	20220805	6450	20.62	20230104	1.74	N	153710	500	73 억		76112	N	N	0	N	00	N
45	20230622	150810	57	100.00	KOSDAQ		제약	N	N	N	N		N	7730	60	2	0.78	212431310	27282	119.03	7720	8000	7620	9970	5370	7670	7786.50	0.52	0	797	7943	7806	7713	7576	7483	7760	7530	73	2300	500	5520	10	1	14669958	1134	-55.21	3.91	12	0.19	-140.00	1978.00	11400	20220805	-32.19	6450	20230104	19.84	9680	-20.14	20230531	6450	19.84	20230104	11400	-32.19	20220805	6450	19.84	20230104	1.74	N	153710	500	73 억		76112	N	N	0	N	00	N
46	20230622	140435	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	120	2	1.56	201974420	25932	113.14	7720	8000	7620	9970	5370	7670	7788.62	0.52	0	1139	7943	7806	7713	7576	7483	7760	7530	73	2300	500	5520	10	1	14669958	1143	-55.64	3.94	12	0.18	-140.00	1978.00	11400	20220805	-31.67	6450	20230104	20.78	9680	-19.52	20230531	6450	20.78	20230104	11400	-31.67	20220805	6450	20.78	20230104	1.74	N	153710	500	73 억		76112	N	N	0	N	00	N
47	20230622	130714	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	120	2	1.56	200090150	25690	112.08	7720	8000	7620	9970	5370	7670	7788.64	0.52	0	1267	7943	7806	7713	7576	7483	7760	7530	73	2300	500	5520	10	1	14669958	1143	-55.64	3.94	12	0.18	-140.00	1978.00	11400	20220805	-31.67	6450	20230104	20.78	9680	-19.52	20230531	6450	20.78	20230104	11400	-31.67	20220805	6450	20.78	20230104	1.74	N	153710	500	73 억		76112	N	N	0	N	00	N
48	20230622	120626	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	170	2	2.22	198302270	25461	111.08	7720	8000	7620	9970	5370	7670	7788.47	0.52	0	1310	7943	7806	7713	7576	7483	7760	7530	73	2300	500	5520	10	1	14669958	1150	-56.00	3.96	12	0.17	-140.00	1978.00	11400	20220805	-31.23	6450	20230104	21.55	9680	-19.01	20230531	6450	21.55	20230104	11400	-31.23	20220805	6450	21.55	20230104	1.74	N	153710	500	73 억		76112	N	N	0	N	00	N
49	20230622	110526	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	170	2	2.22	186060380	23903	104.28	7720	8000	7620	9970	5370	7670	7783.98	0.52	0	2066	7943	7806	7713	7576	7483	7760	7530	73	2300	500	5520	10	1	14669958	1150	-56.00	3.96	12	0.16	-140.00	1978.00	11400	20220805	-31.23	6450	20230104	21.55	9680	-19.01	20230531	6450	21.55	20230104	11400	-31.23	20220805	6450	21.55	20230104	1.74	N	153710	500	73 억		76112	N	N	0	N	00	N
50	20230622	100703	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	170	2	2.22	129101290	16641	72.60	7720	8000	7620	9970	5370	7670	7758.02	0.52	0	2770	7943	7806	7713	7576	7483	7760	7530	73	2300	500	5520	10	1	14669958	1150	-56.00	3.96	12	0.11	-140.00	1978.00	11400	20220805	-31.23	6450	20230104	21.55	9680	-19.01	20230531	6450	21.55	20230104	11400	-31.23	20220805	6450	21.55	20230104	1.74	N	153710	500	73 억		76112	N	N	0	N	00	N
51	20230622	091033	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	-20	5	-0.26	11255170	1469	6.41	7720	7720	7640	9970	5370	7670	7661.79	0.52	0	-1142	7943	7806	7713	7576	7483	7760	7530	73	2300	500	5520	10	1	14669958	1122	-54.64	3.87	12	0.01	-140.00	1978.00	11400	20220805	-32.89	6450	20230104	18.60	9680	-20.97	20230531	6450	18.60	20230104	11400	-32.89	20220805	6450	18.60	20230104	1.74	N	153710	500	73 억		76112	N	N	0	N	00	N
52	20230621	160703	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	-180	5	-2.29	176446500	22870	142.03	7850	7850	7620	10200	5500	7850	7715.34	0.55	0	-4621	7950	7900	7870	7820	7790	7890	7810	73	2350	500	5650	10	1	14669958	1125	-54.79	3.88	12	0.16	-140.00	1978.00	11400	20220805	-32.72	6450	20230104	18.91	9680	-20.76	20230531	6450	18.91	20230104	11400	-32.72	20220805	6450	18.91	20230104	1.74	N	153710	500	73 억		80733	N	N	0	N	00	N
53	20230621	151002	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	-160	5	-2.04	169113870	21915	136.10	7850	7850	7620	10200	5500	7850	7716.81	0.55	0	-4529	7950	7900	7870	7820	7790	7890	7810	73	2350	500	5650	10	1	14669958	1128	-54.93	3.89	12	0.15	-140.00	1978.00	11400	20220805	-32.54	6450	20230104	19.22	9680	-20.56	20230531	6450	19.22	20230104	11400	-32.54	20220805	6450	19.22	20230104	1.74	N	153710	500	73 억		80733	N	N	0	N	00	N
54	20230621	141026	57	100.00	KOSDAQ		제약	N	N	N	N		N	7730	-120	5	-1.53	150280510	19460	120.85	7850	7850	7620	10200	5500	7850	7722.53	0.55	0	-4161	7950	7900	7870	7820	7790	7890	7810	73	2350	500	5650	10	1	14669958	1134	-55.21	3.91	12	0.13	-140.00	1978.00	11400	20220805	-32.19	6450	20230104	19.84	9680	-20.14	20230531	6450	19.84	20230104	11400	-32.19	20220805	6450	19.84	20230104	1.74	N	153710	500	73 억		80733	N	N	0	N	00	N
55	20230621	130414	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	-150	5	-1.91	141672200	18342	113.91	7850	7850	7620	10200	5500	7850	7723.92	0.55	0	-3807	7950	7900	7870	7820	7790	7890	7810	73	2350	500	5650	10	1	14669958	1130	-55.00	3.89	12	0.13	-140.00	1978.00	11400	20220805	-32.46	6450	20230104	19.38	9680	-20.45	20230531	6450	19.38	20230104	11400	-32.46	20220805	6450	19.38	20230104	1.74	N	153710	500	73 억		80733	N	N	0	N	00	N
56	20230621	120710	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	-130	5	-1.66	101867300	13146	81.64	7850	7850	7700	10200	5500	7850	7748.92	0.55	0	-3588	7950	7900	7870	7820	7790	7890	7810	73	2350	500	5650	10	1	14669958	1133	-55.14	3.90	12	0.09	-140.00	1978.00	11400	20220805	-32.28	6450	20230104	19.69	9680	-20.25	20230531	6450	19.69	20230104	11400	-32.28	20220805	6450	19.69	20230104	1.74	N	153710	500	73 억		80733	N	N	0	N	00	N
57	20230621	110829	57	100.00	KOSDAQ		제약	N	N	N	N		N	7760	-90	5	-1.15	70479900	9078	56.38	7850	7850	7730	10200	5500	7850	7763.81	0.55	0	-3360	7950	7900	7870	7820	7790	7890	7810	73	2350	500	5650	10	1	14669958	1138	-55.43	3.92	12	0.06	-140.00	1978.00	11400	20220805	-31.93	6450	20230104	20.31	9680	-19.83	20230531	6450	20.31	20230104	11400	-31.93	20220805	6450	20.31	20230104	1.74	N	153710	500	73 억		80733	N	N	0	N	00	N
58	20230621	100221	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	-70	5	-0.89	29476690	3784	23.50	7850	7850	7780	10200	5500	7850	7789.82	0.55	0	-1679	7950	7900	7870	7820	7790	7890	7810	73	2350	500	5650	10	1	14669958	1141	-55.57	3.93	12	0.03	-140.00	1978.00	11400	20220805	-31.75	6450	20230104	20.62	9680	-19.63	20230531	6450	20.62	20230104	11400	-31.75	20220805	6450	20.62	20230104	1.74	N	153710	500	73 억		80733	N	N	0	N	00	N
59	20230621	090703	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	-40	5	-0.51	2927650	375	2.33	7850	7850	7790	10200	5500	7850	7807.07	0.55	0	-236	7950	7900	7870	7820	7790	7890	7810	73	2350	500	5650	10	1	14669958	1146	-55.79	3.95	12	0.00	-140.00	1978.00	11400	20220805	-31.49	6450	20230104	21.09	9680	-19.32	20230531	6450	21.09	20230104	11400	-31.49	20220805	6450	21.09	20230104	1.74	N	153710	500	73 억		80733	N	N	0	N	00	N
60	20230620	160522	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	-80	5	-1.01	126618920	16099	123.02	7850	7920	7840	10300	5560	7930	7865.02	0.56	0	-1476	8116	8022	7916	7822	7716	8070	7870	73	2370	500	5700	10	1	14669958	1152	-56.07	3.97	12	0.11	-140.00	1978.00	11400	20220805	-31.14	6450	20230104	21.71	9680	-18.90	20230531	6450	21.71	20230104	11400	-31.14	20220805	6450	21.71	20230104	1.76	N	153710	500	73 억		82209	N	N	0	N	00	N
61	20230620	150547	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	-70	5	-0.88	109094400	13871	106.00	7850	7920	7840	10300	5560	7930	7864.93	0.56	0	-1391	8116	8022	7916	7822	7716	8070	7870	73	2370	500	5700	10	1	14669958	1153	-56.14	3.97	12	0.09	-140.00	1978.00	11400	20220805	-31.05	6450	20230104	21.86	9680	-18.80	20230531	6450	21.86	20230104	11400	-31.05	20220805	6450	21.86	20230104	1.76	N	153710	500	73 억		82209	N	N	0	N	00	N
62	20230620	140356	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	-40	5	-0.50	81673420	10376	79.29	7850	7920	7840	10300	5560	7930	7871.38	0.56	0	-1116	8116	8022	7916	7822	7716	8070	7870	73	2370	500	5700	10	1	14669958	1157	-56.36	3.99	12	0.07	-140.00	1978.00	11400	20220805	-30.79	6450	20230104	22.33	9680	-18.49	20230531	6450	22.33	20230104	11400	-30.79	20220805	6450	22.33	20230104	1.76	N	153710	500	73 억		82209	N	N	0	N	00	N
63	20230620	130204	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	-40	5	-0.50	69894140	8881	67.87	7850	7920	7840	10300	5560	7930	7870.08	0.56	0	-1089	8116	8022	7916	7822	7716	8070	7870	73	2370	500	5700	10	1	14669958	1157	-56.36	3.99	12	0.06	-140.00	1978.00	11400	20220805	-30.79	6450	20230104	22.33	9680	-18.49	20230531	6450	22.33	20230104	11400	-30.79	20220805	6450	22.33	20230104	1.76	N	153710	500	73 억		82209	N	N	0	N	00	N
64	20230620	120247	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	-30	5	-0.38	63390610	8056	61.56	7850	7920	7840	10300	5560	7930	7868.75	0.56	0	-847	8116	8022	7916	7822	7716	8070	7870	73	2370	500	5700	10	1	14669958	1159	-56.43	3.99	12	0.05	-140.00	1978.00	11400	20220805	-30.70	6450	20230104	22.48	9680	-18.39	20230531	6450	22.48	20230104	11400	-30.70	20220805	6450	22.48	20230104	1.76	N	153710	500	73 억		82209	N	N	0	N	00	N
65	20230620	110904	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	-40	5	-0.50	55090410	7004	53.52	7850	7920	7840	10300	5560	7930	7865.56	0.56	0	-701	8116	8022	7916	7822	7716	8070	7870	73	2370	500	5700	10	1	14669958	1157	-56.36	3.99	12	0.05	-140.00	1978.00	11400	20220805	-30.79	6450	20230104	22.33	9680	-18.49	20230531	6450	22.33	20230104	11400	-30.79	20220805	6450	22.33	20230104	1.76	N	153710	500	73 억		82209	N	N	0	N	00	N
66	20230620	100159	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	-50	5	-0.63	47675320	6062	46.32	7850	7920	7840	10300	5560	7930	7864.62	0.56	0	-326	8116	8022	7916	7822	7716	8070	7870	73	2370	500	5700	10	1	14669958	1156	-56.29	3.98	12	0.04	-140.00	1978.00	11400	20220805	-30.88	6450	20230104	22.17	9680	-18.60	20230531	6450	22.17	20230104	11400	-30.88	20220805	6450	22.17	20230104	1.76	N	153710	500	73 억		82209	N	N	0	N	00	N
67	20230620	091012	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	-10	5	-0.13	1310850	166	1.27	7850	7920	7840	10300	5560	7930	7896.69	0.56	0	-118	8116	8022	7916	7822	7716	8070	7870	73	2370	500	5700	10	1	14669958	1162	-56.57	4.00	12	0.00	-140.00	1978.00	11400	20220805	-30.53	6450	20230104	22.79	9680	-18.18	20230531	6450	22.79	20230104	11400	-30.53	20220805	6450	22.79	20230104	1.76	N	153710	500	73 억		82209	N	N	0	N	00	N
68	20230619	160930	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	30	2	0.38	102955910	13033	50.29	7860	8010	7810	10270	5530	7900	7899.63	0.58	0	-2526	8146	8022	7916	7792	7686	7970	7740	73	2370	500	5680	10	1	14669958	1163	-56.64	4.01	12	0.09	-140.00	1978.00	11400	20220805	-30.44	6450	20230104	22.95	9680	-18.08	20230531	6450	22.95	20230104	11400	-30.44	20220805	6450	22.95	20230104	1.74	N	153710	500	73 억		84735	N	N	0	N	00	N
69	20230619	150553	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	30	2	0.38	101933450	12904	49.79	7860	8010	7810	10270	5530	7900	7899.37	0.58	0	-2532	8146	8022	7916	7792	7686	7970	7740	73	2370	500	5680	10	1	14669958	1163	-56.64	4.01	12	0.09	-140.00	1978.00	11400	20220805	-30.44	6450	20230104	22.95	9680	-18.08	20230531	6450	22.95	20230104	11400	-30.44	20220805	6450	22.95	20230104	1.74	N	153710	500	73 억		84735	N	N	0	N	00	N
70	20230619	140434	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	20	2	0.25	98848160	12515	48.29	7860	8010	7810	10270	5530	7900	7898.37	0.58	0	-2491	8146	8022	7916	7792	7686	7970	7740	73	2370	500	5680	10	1	14669958	1162	-56.57	4.00	12	0.09	-140.00	1978.00	11400	20220805	-30.53	6450	20230104	22.79	9680	-18.18	20230531	6450	22.79	20230104	11400	-30.53	20220805	6450	22.79	20230104	1.74	N	153710	500	73 억		84735	N	N	0	N	00	N
71	20230619	130337	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	30	2	0.38	88695810	11231	43.33	7860	8010	7810	10270	5530	7900	7897.41	0.58	0	-2487	8146	8022	7916	7792	7686	7970	7740	73	2370	500	5680	10	1	14669958	1163	-56.64	4.01	12	0.08	-140.00	1978.00	11400	20220805	-30.44	6450	20230104	22.95	9680	-18.08	20230531	6450	22.95	20230104	11400	-30.44	20220805	6450	22.95	20230104	1.74	N	153710	500	73 억		84735	N	N	0	N	00	N
72	20230619	120122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	30	2	0.38	69966600	8866	34.21	7860	8010	7810	10270	5530	7900	7891.56	0.58	0	-1868	8146	8022	7916	7792	7686	7970	7740	73	2370	500	5680	10	1	14669958	1163	-56.64	4.01	12	0.06	-140.00	1978.00	11400	20220805	-30.44	6450	20230104	22.95	9680	-18.08	20230531	6450	22.95	20230104	11400	-30.44	20220805	6450	22.95	20230104	1.74	N	153710	500	73 억		84735	N	N	0	N	00	N
73	20230619	111006	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	30	2	0.38	66139460	8383	32.34	7860	8010	7810	10270	5530	7900	7889.71	0.58	0	-1864	8146	8022	7916	7792	7686	7970	7740	73	2370	500	5680	10	1	14669958	1163	-56.64	4.01	12	0.06	-140.00	1978.00	11400	20220805	-30.44	6450	20230104	22.95	9680	-18.08	20230531	6450	22.95	20230104	11400	-30.44	20220805	6450	22.95	20230104	1.74	N	153710	500	73 억		84735	N	N	0	N	00	N
74	20230619	100200	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	60	2	0.76	29574200	3749	14.46	7860	8010	7840	10270	5530	7900	7888.56	0.58	0	-1371	8146	8022	7916	7792	7686	7970	7740	73	2370	500	5680	10	1	14669958	1168	-56.86	4.02	12	0.03	-140.00	1978.00	11400	20220805	-30.18	6450	20230104	23.41	9680	-17.77	20230531	6450	23.41	20230104	11400	-30.18	20220805	6450	23.41	20230104	1.74	N	153710	500	73 억		84735	N	N	0	N	00	N
75	20230619	090951	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	-50	5	-0.63	10587180	1346	5.19	7860	7890	7850	10270	5530	7900	7865.66	0.58	0	-881	8146	8022	7916	7792	7686	7970	7740	73	2370	500	5680	10	1	14669958	1152	-56.07	3.97	12	0.01	-140.00	1978.00	11400	20220805	-31.14	6450	20230104	21.71	9680	-18.90	20230531	6450	21.71	20230104	11400	-31.14	20220805	6450	21.71	20230104	1.74	N	153710	500	73 억		84735	N	N	0	N	00	N
76	20230616	160101	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	-70	5	-0.88	204829720	25908	76.96	7980	8040	7810	10360	5580	7970	7906.05	0.60	0	-2597	8363	8166	8053	7856	7743	8110	7800	73	2390	500	5730	10	1	14669958	1159	-56.43	3.99	12	0.18	-140.00	1978.00	11400	20220805	-30.70	6450	20230104	22.48	9680	-18.39	20230531	6450	22.48	20230104	11400	-30.70	20220805	6450	22.48	20230104	1.72	N	153710	500	73 억		87332	N	N	0	N	00	N
77	20230616	150209	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	-110	5	-1.38	182663840	23099	68.62	7980	8040	7810	10360	5580	7970	7907.86	0.60	0	-920	8363	8166	8053	7856	7743	8110	7800	73	2390	500	5730	10	1	14669958	1153	-56.14	3.97	12	0.16	-140.00	1978.00	11400	20220805	-31.05	6450	20230104	21.86	9680	-18.80	20230531	6450	21.86	20230104	11400	-31.05	20220805	6450	21.86	20230104	1.72	N	153710	500	73 억		87332	N	N	0	N	00	N
78	20230616	140951	57	100.00	KOSDAQ		제약	N	N	N	N		N	7910	-60	5	-0.75	103040890	12958	38.49	7980	8040	7900	10360	5580	7970	7951.91	0.60	0	-1741	8363	8166	8053	7856	7743	8110	7800	73	2390	500	5730	10	1	14669958	1160	-56.50	4.00	12	0.09	-140.00	1978.00	11400	20220805	-30.61	6450	20230104	22.64	9680	-18.29	20230531	6450	22.64	20230104	11400	-30.61	20220805	6450	22.64	20230104	1.72	N	153710	500	73 억		87332	N	N	0	N	00	N
79	20230616	130334	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	-20	5	-0.25	61805010	7753	23.03	7980	8040	7930	10360	5580	7970	7971.75	0.60	0	329	8363	8166	8053	7856	7743	8110	7800	73	2390	500	5730	10	1	14669958	1166	-56.79	4.02	12	0.05	-140.00	1978.00	11400	20220805	-30.26	6450	20230104	23.26	9680	-17.87	20230531	6450	23.26	20230104	11400	-30.26	20220805	6450	23.26	20230104	1.72	N	153710	500	73 억		87332	N	N	0	N	00	N
80	20230616	120411	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	-20	5	-0.25	49298950	6181	18.36	7980	8040	7930	10360	5580	7970	7975.89	0.60	0	618	8363	8166	8053	7856	7743	8110	7800	73	2390	500	5730	10	1	14669958	1166	-56.79	4.02	12	0.04	-140.00	1978.00	11400	20220805	-30.26	6450	20230104	23.26	9680	-17.87	20230531	6450	23.26	20230104	11400	-30.26	20220805	6450	23.26	20230104	1.72	N	153710	500	73 억		87332	N	N	0	N	00	N
81	20230616	110257	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	10	2	0.13	41988810	5264	15.64	7980	8040	7930	10360	5580	7970	7976.60	0.60	0	781	8363	8166	8053	7856	7743	8110	7800	73	2390	500	5730	10	1	14669958	1171	-57.00	4.03	12	0.04	-140.00	1978.00	11400	20220805	-30.00	6450	20230104	23.72	9680	-17.56	20230531	6450	23.72	20230104	11400	-30.00	20220805	6450	23.72	20230104	1.72	N	153710	500	73 억		87332	N	N	0	N	00	N
82	20230616	100508	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	20	2	0.25	25888740	3244	9.64	7980	8040	7930	10360	5580	7970	7980.51	0.60	0	1180	8363	8166	8053	7856	7743	8110	7800	73	2390	500	5730	10	1	14669958	1172	-57.07	4.04	12	0.02	-140.00	1978.00	11400	20220805	-29.91	6450	20230104	23.88	9680	-17.46	20230531	6450	23.88	20230104	11400	-29.91	20220805	6450	23.88	20230104	1.72	N	153710	500	73 억		87332	N	N	0	N	00	N
83	20230616	090147	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	-20	5	-0.25	2734180	343	1.02	7980	7990	7950	10360	5580	7970	7971.38	0.60	0	-235	8363	8166	8053	7856	7743	8110	7800	73	2390	500	5730	10	1	14669958	1166	-56.79	4.02	12	0.00	-140.00	1978.00	11400	20220805	-30.26	6450	20230104	23.26	9680	-17.87	20230531	6450	23.26	20230104	11400	-30.26	20220805	6450	23.26	20230104	1.72	N	153710	500	73 억		87332	N	N	0	N	00	N
84	20230615	150447	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	-260	5	-3.15	261808130	32648	112.47	8090	8250	7940	10720	5780	8250	8019.12	0.64	0	-6017	8550	8400	8190	8040	7830	8475	8115	73	2470	500	5940	10	1	14669958	1172	-57.07	4.04	12	0.22	-140.00	1978.00	11400	20220805	-29.91	6450	20230104	23.88	9680	-17.46	20230531	6450	23.88	20230104	11400	-29.91	20220805	6450	23.88	20230104	1.69	N	153710	500	73 억		93410	N	N	0	N	00	N
85	20230615	140727	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	-290	5	-3.52	216816800	27011	93.05	8090	8250	7940	10720	5780	8250	8026.98	0.64	0	-4232	8550	8400	8190	8040	7830	8475	8115	73	2470	500	5940	10	1	14669958	1168	-56.86	4.02	12	0.18	-140.00	1978.00	11400	20220805	-30.18	6450	20230104	23.41	9680	-17.77	20230531	6450	23.41	20230104	11400	-30.18	20220805	6450	23.41	20230104	1.69	N	153710	500	73 억		93410	N	N	0	N	00	N
86	20230615	130824	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	-270	5	-3.27	186268500	23172	79.82	8090	8250	7950	10720	5780	8250	8038.52	0.64	0	-4137	8550	8400	8190	8040	7830	8475	8115	73	2470	500	5940	10	1	14669958	1171	-57.00	4.03	12	0.16	-140.00	1978.00	11400	20220805	-30.00	6450	20230104	23.72	9680	-17.56	20230531	6450	23.72	20230104	11400	-30.00	20220805	6450	23.72	20230104	1.69	N	153710	500	73 억		93410	N	N	0	N	00	N
87	20230615	120445	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	-250	5	-3.03	167388300	20804	71.67	8090	8250	7960	10720	5780	8250	8045.97	0.64	0	-4086	8550	8400	8190	8040	7830	8475	8115	73	2470	500	5940	10	1	14669958	1174	-57.14	4.04	12	0.14	-140.00	1978.00	11400	20220805	-29.82	6450	20230104	24.03	9680	-17.36	20230531	6450	24.03	20230104	11400	-29.82	20220805	6450	24.03	20230104	1.69	N	153710	500	73 억		93410	N	N	0	N	00	N
88	20230615	110735	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	-250	5	-3.03	149674010	18585	64.02	8090	8250	7980	10720	5780	8250	8053.48	0.64	0	-3987	8550	8400	8190	8040	7830	8475	8115	73	2470	500	5940	10	1	14669958	1174	-57.14	4.04	12	0.13	-140.00	1978.00	11400	20220805	-29.82	6450	20230104	24.03	9680	-17.36	20230531	6450	24.03	20230104	11400	-29.82	20220805	6450	24.03	20230104	1.69	N	153710	500	73 억		93410	N	N	0	N	00	N
89	20230611	184557	57	100.00	KOSDAQ		제약	N	N	N	N		N	8380	10	2	0.12	292930820	35054	121.07	8360	8450	8300	10880	5860	8370	8356.47	0.76	-2254	-2254	8656	8512	8406	8262	8156	8460	8210	73	2510	500	6020	10	1	14669958	1229	-59.86	4.24	12	0.24	-140.00	1978.00	11400	20220805	-26.49	6450	20230104	29.92	9680	-13.43	20230531	6450	29.92	20230104	11400	-26.49	20220805	6450	29.92	20230104	1.67	N	153710	500	73 억		111216	N	N	0	N	00	N