KissMeData/251120/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	160935	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16680	-110	5	-0.66	314929580	18875	68.22	16990	16990	16560	21800	11760	16790	16685.01	14.84	0	-1786	17263	17026	16863	16626	16463	16945	16545	43	5020	500	10400	10	1	8695700	1450	32.83	2.59	12	0.22	508.00	6437.00	25700	20220629	-35.10	14000	20221013	19.14	19520	-14.55	20230421	14590	14.32	20230327	25650	-34.97	20220816	14000	19.14	20221013	2.85	N	251120	500	43 억		1290282	N	N	0	N	00	N
3	20230630	150936	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16790	0	3	0.00	301856450	18092	65.39	16990	16990	16560	21800	11760	16790	16684.53	14.84	0	-1261	17263	17026	16863	16626	16463	16945	16545	43	5020	500	10400	10	1	8695700	1460	33.05	2.61	12	0.21	508.00	6437.00	25700	20220629	-34.67	14000	20221013	19.93	19520	-13.99	20230421	14590	15.08	20230327	25650	-34.54	20220816	14000	19.93	20221013	2.85	N	251120	500	43 억		1290282	N	N	0	N	00	N
4	20230630	140934	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16750	-40	5	-0.24	218526430	13107	47.38	16990	16990	16560	21800	11760	16790	16672.50	14.84	0	-2000	17263	17026	16863	16626	16463	16945	16545	43	5020	500	10400	10	1	8695700	1457	32.97	2.60	12	0.15	508.00	6437.00	25700	20220629	-34.82	14000	20221013	19.64	19520	-14.19	20230421	14590	14.80	20230327	25650	-34.70	20220816	14000	19.64	20221013	2.85	N	251120	500	43 억		1290282	N	N	0	N	00	N
5	20230630	130934	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16880	90	2	0.54	189708380	11389	41.17	16990	16990	16560	21800	11760	16790	16657.16	14.84	0	-1692	17263	17026	16863	16626	16463	16945	16545	43	5020	500	10400	10	1	8695700	1468	33.23	2.62	12	0.13	508.00	6437.00	25700	20220629	-34.32	14000	20221013	20.57	19520	-13.52	20230421	14590	15.70	20230327	25650	-34.19	20220816	14000	20.57	20221013	2.85	N	251120	500	43 억		1290282	N	N	0	N	00	N
6	20230630	120931	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16860	70	2	0.42	167583840	10078	36.43	16990	16990	16560	21800	11760	16790	16628.68	14.84	0	-1107	17263	17026	16863	16626	16463	16945	16545	43	5020	500	10400	10	1	8695700	1466	33.19	2.62	12	0.12	508.00	6437.00	25700	20220629	-34.40	14000	20221013	20.43	19520	-13.63	20230421	14590	15.56	20230327	25650	-34.27	20220816	14000	20.43	20221013	2.85	N	251120	500	43 억		1290282	N	N	0	N	00	N
7	20230630	110932	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16740	-50	5	-0.30	158983140	9564	34.57	16990	16990	16560	21800	11760	16790	16623.08	14.84	0	-1207	17263	17026	16863	16626	16463	16945	16545	43	5020	500	10400	10	1	8695700	1456	32.95	2.60	12	0.11	508.00	6437.00	25700	20220629	-34.86	14000	20221013	19.57	19520	-14.24	20230421	14590	14.74	20230327	25650	-34.74	20220816	14000	19.57	20221013	2.85	N	251120	500	43 억		1290282	N	N	0	N	00	N
8	20230630	100935	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16610	-180	5	-1.07	105050730	6317	22.83	16990	16990	16560	21800	11760	16790	16629.84	14.84	0	-1592	17263	17026	16863	16626	16463	16945	16545	43	5020	500	10400	10	1	8695700	1444	32.70	2.58	12	0.07	508.00	6437.00	25700	20220629	-35.37	14000	20221013	18.64	19520	-14.91	20230421	14590	13.85	20230327	25650	-35.24	20220816	14000	18.64	20221013	2.85	N	251120	500	43 억		1290282	N	N	0	N	00	N
9	20230630	090935	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16700	-90	5	-0.54	9864810	589	2.13	16990	16990	16700	21800	11760	16790	16748.40	14.84	0	-567	17263	17026	16863	16626	16463	16945	16545	43	5020	500	10400	10	1	8695700	1452	32.87	2.59	12	0.01	508.00	6437.00	25700	20220629	-35.02	14000	20221013	19.29	19520	-14.45	20230421	14590	14.46	20230327	25650	-34.89	20220816	14000	19.29	20221013	2.85	N	251120	500	43 억		1290282	N	N	0	N	00	N
10	20230629	160929	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16790	-300	5	-1.76	459297350	27239	117.33	17100	17100	16700	22200	11970	17090	16861.76	14.94	0	-8802	17423	17256	17113	16946	16803	17185	16875	43	5115	500	10590	10	1	8695700	1460	33.05	2.61	12	0.31	508.00	6437.00	26150	20220628	-35.79	14000	20221013	19.93	19520	-13.99	20230421	14590	15.08	20230327	25700	-34.67	20220629	14000	19.93	20221013	2.89	N	251120	500	43 억		1299191	N	N	0	N	00	N
11	20230629	150930	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16850	-240	5	-1.40	400903290	23751	102.30	17100	17100	16710	22200	11970	17090	16879.43	14.94	0	-8048	17423	17256	17113	16946	16803	17185	16875	43	5115	500	10590	10	1	8695700	1465	33.17	2.62	12	0.27	508.00	6437.00	26150	20220628	-35.56	14000	20221013	20.36	19520	-13.68	20230421	14590	15.49	20230327	25700	-34.44	20220629	14000	20.36	20221013	2.89	N	251120	500	43 억		1299191	N	N	0	N	00	N
12	20230629	140927	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16920	-170	5	-0.99	329620820	19497	83.98	17100	17100	16750	22200	11970	17090	16906.23	14.94	0	-6694	17423	17256	17113	16946	16803	17185	16875	43	5115	500	10590	10	1	8695700	1471	33.31	2.63	12	0.22	508.00	6437.00	26150	20220628	-35.30	14000	20221013	20.86	19520	-13.32	20230421	14590	15.97	20230327	25700	-34.16	20220629	14000	20.86	20221013	2.89	N	251120	500	43 억		1299191	N	N	0	N	00	N
13	20230629	130926	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16800	-290	5	-1.70	313299290	18528	79.81	17100	17100	16750	22200	11970	17090	16909.50	14.94	0	-6220	17423	17256	17113	16946	16803	17185	16875	43	5115	500	10590	10	1	8695700	1461	33.07	2.61	12	0.21	508.00	6437.00	26150	20220628	-35.76	14000	20221013	20.00	19520	-13.93	20230421	14590	15.15	20230327	25700	-34.63	20220629	14000	20.00	20221013	2.89	N	251120	500	43 억		1299191	N	N	0	N	00	N
14	20230629	120930	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16770	-320	5	-1.87	241034150	14228	61.29	17100	17100	16750	22200	11970	17090	16940.83	14.94	0	-4796	17423	17256	17113	16946	16803	17185	16875	43	5115	500	10590	10	1	8695700	1458	33.01	2.61	12	0.16	508.00	6437.00	26150	20220628	-35.87	14000	20221013	19.79	19520	-14.09	20230421	14590	14.94	20230327	25700	-34.75	20220629	14000	19.79	20221013	2.89	N	251120	500	43 억		1299191	N	N	0	N	00	N
15	20230629	110931	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16920	-170	5	-0.99	156001450	9175	39.52	17100	17100	16910	22200	11970	17090	17002.88	14.94	0	-2882	17423	17256	17113	16946	16803	17185	16875	43	5115	500	10590	10	1	8695700	1471	33.31	2.63	12	0.11	508.00	6437.00	26150	20220628	-35.30	14000	20221013	20.86	19520	-13.32	20230421	14590	15.97	20230327	25700	-34.16	20220629	14000	20.86	20221013	2.89	N	251120	500	43 억		1299191	N	N	0	N	00	N
16	20230629	100933	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16990	-100	5	-0.59	86734750	5090	21.92	17100	17100	16980	22200	11970	17090	17040.23	14.94	0	-922	17423	17256	17113	16946	16803	17185	16875	43	5115	500	10590	10	1	8695700	1477	33.44	2.64	12	0.06	508.00	6437.00	26150	20220628	-35.03	14000	20221013	21.36	19520	-12.96	20230421	14590	16.45	20230327	25700	-33.89	20220629	14000	21.36	20221013	2.89	N	251120	500	43 억		1299191	N	N	0	N	00	N
17	20230629	090841	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17090	0	3	0.00	24340800	1424	6.13	17100	17100	17000	22200	11970	17090	17093.26	14.94	0	-186	17423	17256	17113	16946	16803	17185	16875	43	5115	500	10590	10	1	8695700	1486	33.64	2.65	12	0.02	508.00	6437.00	26150	20220628	-34.65	14000	20221013	22.07	19520	-12.45	20230421	14590	17.14	20230327	25700	-33.50	20220629	14000	22.07	20221013	2.89	N	251120	500	43 억		1299191	N	N	0	N	00	N
18	20230628	160917	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17090	-70	5	-0.41	395266150	23216	102.47	17280	17280	16970	22300	12020	17160	17025.59	14.92	0	1544	17500	17330	17110	16940	16720	17415	17025	43	5140	500	10630	10	1	8695700	1486	33.64	2.65	12	0.27	508.00	6437.00	27000	20220627	-36.70	14000	20221013	22.07	19520	-12.45	20230421	14590	17.14	20230327	26150	-34.65	20220628	14000	22.07	20221013	2.85	N	251120	500	43 억		1297647	N	N	0	N	00	N
19	20230628	150924	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17010	-150	5	-0.87	389827270	22897	101.06	17280	17280	16970	22300	12020	17160	17025.26	14.92	0	1551	17500	17330	17110	16940	16720	17415	17025	43	5140	500	10630	10	1	8695700	1479	33.48	2.64	12	0.26	508.00	6437.00	27000	20220627	-37.00	14000	20221013	21.50	19520	-12.86	20230421	14590	16.59	20230327	26150	-34.95	20220628	14000	21.50	20221013	2.85	N	251120	500	43 억		1297647	N	N	0	N	00	N
20	20230628	140923	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17010	-150	5	-0.87	346887360	20375	89.93	17280	17280	16970	22300	12020	17160	17025.15	14.92	0	1158	17500	17330	17110	16940	16720	17415	17025	43	5140	500	10630	10	1	8695700	1479	33.48	2.64	12	0.23	508.00	6437.00	27000	20220627	-37.00	14000	20221013	21.50	19520	-12.86	20230421	14590	16.59	20230327	26150	-34.95	20220628	14000	21.50	20221013	2.85	N	251120	500	43 억		1297647	N	N	0	N	00	N
21	20230628	130923	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17000	-160	5	-0.93	297477660	17470	77.11	17280	17280	16980	22300	12020	17160	17027.91	14.92	0	1202	17500	17330	17110	16940	16720	17415	17025	43	5140	500	10630	10	1	8695700	1478	33.46	2.64	12	0.20	508.00	6437.00	27000	20220627	-37.04	14000	20221013	21.43	19520	-12.91	20230421	14590	16.52	20230327	26150	-34.99	20220628	14000	21.43	20221013	2.85	N	251120	500	43 억		1297647	N	N	0	N	00	N
22	20230628	120935	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17060	-100	5	-0.58	253880790	14906	65.79	17280	17280	16980	22300	12020	17160	17032.12	14.92	0	1108	17500	17330	17110	16940	16720	17415	17025	43	5140	500	10630	10	1	8695700	1483	33.58	2.65	12	0.17	508.00	6437.00	27000	20220627	-36.81	14000	20221013	21.86	19520	-12.60	20230421	14590	16.93	20230327	26150	-34.76	20220628	14000	21.86	20221013	2.85	N	251120	500	43 억		1297647	N	N	0	N	00	N
23	20230628	110930	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17240	80	2	0.47	163122940	9569	42.24	17280	17280	17000	22300	12020	17160	17047.02	14.92	0	607	17500	17330	17110	16940	16720	17415	17025	43	5140	500	10630	10	1	8695700	1499	33.94	2.68	12	0.11	508.00	6437.00	27000	20220627	-36.15	14000	20221013	23.14	19520	-11.68	20230421	14590	18.16	20230327	26150	-34.07	20220628	14000	23.14	20221013	2.85	N	251120	500	43 억		1297647	N	N	0	N	00	N
24	20230628	100930	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17070	-90	5	-0.52	39359180	2305	10.17	17280	17280	17010	22300	12020	17160	17075.57	14.92	0	112	17500	17330	17110	16940	16720	17415	17025	43	5140	500	10630	10	1	8695700	1484	33.60	2.65	12	0.03	508.00	6437.00	27000	20220627	-36.78	14000	20221013	21.93	19520	-12.55	20230421	14590	17.00	20230327	26150	-34.72	20220628	14000	21.93	20221013	2.85	N	251120	500	43 억		1297647	N	N	0	N	00	N
25	20230628	090926	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17050	-110	5	-0.64	2295730	134	0.59	17280	17280	17050	22300	12020	17160	17132.31	14.92	0	28	17500	17330	17110	16940	16720	17415	17025	43	5140	500	10630	10	1	8695700	1483	33.56	2.65	12	0.00	508.00	6437.00	27000	20220627	-36.85	14000	20221013	21.79	19520	-12.65	20230421	14590	16.86	20230327	26150	-34.80	20220628	14000	21.79	20221013	2.85	N	251120	500	43 억		1297647	N	N	0	N	00	N
26	20230627	160925	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17160	30	2	0.18	385667200	22647	68.20	16900	17280	16890	22250	12000	17130	17029.49	14.92	0	12	17890	17510	17270	16890	16650	17390	16770	43	5125	500	10620	10	1	8695700	1492	33.78	2.67	12	0.26	508.00	6437.00	27000	20220627	-36.44	14000	20221013	22.57	19520	-12.09	20230421	14590	17.61	20230327	27000	-36.44	20220627	14000	22.57	20221013	2.87	N	251120	500	43 억		1297635	N	N	0	N	00	N
27	20230627	150932	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17120	-10	5	-0.06	369730640	21716	65.40	16900	17280	16890	22250	12000	17130	17025.72	14.92	0	58	17890	17510	17270	16890	16650	17390	16770	43	5125	500	10620	10	1	8695700	1489	33.70	2.66	12	0.25	508.00	6437.00	27000	20220627	-36.59	14000	20221013	22.29	19520	-12.30	20230421	14590	17.34	20230327	27000	-36.59	20220627	14000	22.29	20221013	2.87	N	251120	500	43 억		1297635	N	N	0	N	00	N
28	20230627	140941	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17080	-50	5	-0.29	314680870	18498	55.71	16900	17280	16890	22250	12000	17130	17011.62	14.92	0	633	17890	17510	17270	16890	16650	17390	16770	43	5125	500	10620	10	1	8695700	1485	33.62	2.65	12	0.21	508.00	6437.00	27000	20220627	-36.74	14000	20221013	22.00	19520	-12.50	20230421	14590	17.07	20230327	27000	-36.74	20220627	14000	22.00	20221013	2.87	N	251120	500	43 억		1297635	N	N	0	N	00	N
29	20230627	130939	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17050	-80	5	-0.47	299494020	17606	53.02	16900	17280	16890	22250	12000	17130	17010.91	14.92	0	857	17890	17510	17270	16890	16650	17390	16770	43	5125	500	10620	10	1	8695700	1483	33.56	2.65	12	0.20	508.00	6437.00	27000	20220627	-36.85	14000	20221013	21.79	19520	-12.65	20230421	14590	16.86	20230327	27000	-36.85	20220627	14000	21.79	20221013	2.87	N	251120	500	43 억		1297635	N	N	0	N	00	N
30	20230627	120939	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16970	-160	5	-0.93	282390660	16601	50.00	16900	17280	16890	22250	12000	17130	17010.46	14.92	0	1106	17890	17510	17270	16890	16650	17390	16770	43	5125	500	10620	10	1	8695700	1476	33.41	2.64	12	0.19	508.00	6437.00	27000	20220627	-37.15	14000	20221013	21.21	19520	-13.06	20230421	14590	16.31	20230327	27000	-37.15	20220627	14000	21.21	20221013	2.87	N	251120	500	43 억		1297635	N	N	0	N	00	N
31	20230627	110949	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16960	-170	5	-0.99	220263940	12931	38.94	16900	17280	16900	22250	12000	17130	17033.79	14.92	0	962	17890	17510	17270	16890	16650	17390	16770	43	5125	500	10620	10	1	8695700	1475	33.39	2.63	12	0.15	508.00	6437.00	27000	20220627	-37.19	14000	20221013	21.14	19520	-13.11	20230421	14590	16.24	20230327	27000	-37.19	20220627	14000	21.14	20221013	2.87	N	251120	500	43 억		1297635	N	N	0	N	00	N
32	20230627	100920	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17020	-110	5	-0.64	123362630	7225	21.76	16900	17280	16900	22250	12000	17130	17074.41	14.92	0	260	17890	17510	17270	16890	16650	17390	16770	43	5125	500	10620	10	1	8695700	1480	33.50	2.64	12	0.08	508.00	6437.00	27000	20220627	-36.96	14000	20221013	21.57	19520	-12.81	20230421	14590	16.66	20230327	27000	-36.96	20220627	14000	21.57	20221013	2.87	N	251120	500	43 억		1297635	N	N	0	N	00	N
33	20230627	090924	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16970	-160	5	-0.93	28815120	1701	5.12	16900	17060	16900	22250	12000	17130	16940.11	14.92	0	317	17890	17510	17270	16890	16650	17390	16770	43	5125	500	10620	10	1	8695700	1476	33.41	2.64	12	0.02	508.00	6437.00	27000	20220627	-37.15	14000	20221013	21.21	19520	-13.06	20230421	14590	16.31	20230327	27000	-37.15	20220627	14000	21.21	20221013	2.87	N	251120	500	43 억		1297635	N	N	0	N	00	N
34	20230626	160924	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17130	-400	5	-2.28	568474060	33181	70.26	17650	17650	17030	22750	12280	17530	17132.53	14.94	0	-1691	18150	17840	17470	17160	16790	17995	17315	43	5235	500	10860	10	1	8695700	1490	33.72	2.66	12	0.38	508.00	6437.00	27000	20220627	-36.56	14000	20221013	22.36	19520	-12.24	20230421	14590	17.41	20230327	27000	-36.56	20220627	14000	22.36	20221013	2.83	N	251120	500	43 억		1299326	N	N	0	N	00	N
35	20230626	150929	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17140	-390	5	-2.22	550574400	32137	68.05	17650	17650	17030	22750	12280	17530	17132.10	14.94	0	-1690	18150	17840	17470	17160	16790	17995	17315	43	5235	500	10860	10	1	8695700	1490	33.74	2.66	12	0.37	508.00	6437.00	27000	20220627	-36.52	14000	20221013	22.43	19520	-12.19	20230421	14590	17.48	20230327	27000	-36.52	20220627	14000	22.43	20221013	2.83	N	251120	500	43 억		1299326	N	N	0	N	00	N
36	20230626	140928	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17140	-390	5	-2.22	494474330	28860	61.11	17650	17650	17030	22750	12280	17530	17133.55	14.94	0	-1967	18150	17840	17470	17160	16790	17995	17315	43	5235	500	10860	10	1	8695700	1490	33.74	2.66	12	0.33	508.00	6437.00	27000	20220627	-36.52	14000	20221013	22.43	19520	-12.19	20230421	14590	17.48	20230327	27000	-36.52	20220627	14000	22.43	20221013	2.83	N	251120	500	43 억		1299326	N	N	0	N	00	N
37	20230626	130922	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17120	-410	5	-2.34	438813970	25611	54.23	17650	17650	17030	22750	12280	17530	17133.81	14.94	0	-1588	18150	17840	17470	17160	16790	17995	17315	43	5235	500	10860	10	1	8695700	1489	33.70	2.66	12	0.29	508.00	6437.00	27000	20220627	-36.59	14000	20221013	22.29	19520	-12.30	20230421	14590	17.34	20230327	27000	-36.59	20220627	14000	22.29	20221013	2.83	N	251120	500	43 억		1299326	N	N	0	N	00	N
38	20230626	120924	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17100	-430	5	-2.45	407820460	23799	50.39	17650	17650	17030	22750	12280	17530	17136.03	14.94	0	-1585	18150	17840	17470	17160	16790	17995	17315	43	5235	500	10860	10	1	8695700	1487	33.66	2.66	12	0.27	508.00	6437.00	27000	20220627	-36.67	14000	20221013	22.14	19520	-12.40	20230421	14590	17.20	20230327	27000	-36.67	20220627	14000	22.14	20221013	2.83	N	251120	500	43 억		1299326	N	N	0	N	00	N
39	20230626	110923	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17100	-430	5	-2.45	293744050	17122	36.25	17650	17650	17090	22750	12280	17530	17155.94	14.94	0	-935	18150	17840	17470	17160	16790	17995	17315	43	5235	500	10860	10	1	8695700	1487	33.66	2.66	12	0.20	508.00	6437.00	27000	20220627	-36.67	14000	20221013	22.14	19520	-12.40	20230421	14590	17.20	20230327	27000	-36.67	20220627	14000	22.14	20221013	2.83	N	251120	500	43 억		1299326	N	N	0	N	00	N
40	20230626	100923	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17100	-430	5	-2.45	216522530	12607	26.69	17650	17650	17100	22750	12280	17530	17174.79	14.94	0	-1154	18150	17840	17470	17160	16790	17995	17315	43	5235	500	10860	10	1	8695700	1487	33.66	2.66	12	0.14	508.00	6437.00	27000	20220627	-36.67	14000	20221013	22.14	19520	-12.40	20230421	14590	17.20	20230327	27000	-36.67	20220627	14000	22.14	20221013	2.83	N	251120	500	43 억		1299326	N	N	0	N	00	N
41	20230626	090926	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17260	-270	5	-1.54	26483990	1524	3.23	17650	17650	17170	22750	12280	17530	17377.95	14.94	0	-181	18150	17840	17470	17160	16790	17995	17315	43	5235	500	10860	10	1	8695700	1501	33.98	2.68	12	0.02	508.00	6437.00	27000	20220627	-36.07	14000	20221013	23.29	19520	-11.58	20230421	14590	18.30	20230327	27000	-36.07	20220627	14000	23.29	20221013	2.83	N	251120	500	43 억		1299326	N	N	0	N	00	N
42	20230623	182032	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17530	510	2	3.00	824926580	47227	153.99	17100	17780	17100	22100	11920	17020	17466.58	14.80	0	11850	17393	17206	17043	16856	16693	17125	16775	43	5090	500	10550	10	1	8695700	1524	34.51	2.72	12	0.54	508.00	6437.00	27000	20220627	-35.07	14000	20221013	25.21	19520	-10.19	20230421	14590	20.15	20230327	27000	-35.07	20220627	14000	25.21	20221013	2.79	N	251120	500	43 억		1286762	N	N	0	N	00	N
43	20230623	140741	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17620	600	2	3.53	710948310	40743	132.85	17100	17780	17100	22100	11920	17020	17449.58	14.80	0	11128	17393	17206	17043	16856	16693	17125	16775	43	5090	500	10550	10	1	8695700	1532	34.69	2.74	12	0.47	508.00	6437.00	27000	20220627	-34.74	14000	20221013	25.86	19520	-9.73	20230421	14590	20.77	20230327	27000	-34.74	20220627	14000	25.86	20221013	2.79	N	251120	500	43 억		1286762	N	N	0	N	00	N
44	20230622	160630	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17020	-230	5	-1.33	520562410	30583	151.12	17060	17230	16880	22400	12080	17250	17021.15	14.79	0	871	18163	17706	17403	16946	16643	17555	16795	43	5160	500	10690	10	1	8695700	1480	33.50	2.64	12	0.35	508.00	6437.00	27000	20220627	-36.96	14000	20221013	21.57	19520	-12.81	20230421	14590	16.66	20230327	27000	-36.96	20220627	14000	21.57	20221013	2.77	N	251120	500	43 억		1285892	N	N	0	N	00	N
45	20230622	150349	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17000	-250	5	-1.45	502924300	29547	146.00	17060	17230	16880	22400	12080	17250	17021.01	14.79	0	894	18163	17706	17403	16946	16643	17555	16795	43	5160	500	10690	10	1	8695700	1478	33.46	2.64	12	0.34	508.00	6437.00	27000	20220627	-37.04	14000	20221013	21.43	19520	-12.91	20230421	14590	16.52	20230327	27000	-37.04	20220627	14000	21.43	20221013	2.77	N	251120	500	43 억		1285892	N	N	0	N	00	N
46	20230622	140903	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17110	-140	5	-0.81	437778010	25712	127.05	17060	17230	16880	22400	12080	17250	17026.04	14.79	0	1096	18163	17706	17403	16946	16643	17555	16795	43	5160	500	10690	10	1	8695700	1488	33.68	2.66	12	0.30	508.00	6437.00	27000	20220627	-36.63	14000	20221013	22.21	19520	-12.35	20230421	14590	17.27	20230327	27000	-36.63	20220627	14000	22.21	20221013	2.77	N	251120	500	43 억		1285892	N	N	0	N	00	N
47	20230622	130617	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16990	-260	5	-1.51	268662410	15772	77.94	17060	17230	16880	22400	12080	17250	17033.86	14.79	0	-1268	18163	17706	17403	16946	16643	17555	16795	43	5160	500	10690	10	1	8695700	1477	33.44	2.64	12	0.18	508.00	6437.00	27000	20220627	-37.07	14000	20221013	21.36	19520	-12.96	20230421	14590	16.45	20230327	27000	-37.07	20220627	14000	21.36	20221013	2.77	N	251120	500	43 억		1285892	N	N	0	N	00	N
48	20230622	121022	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16980	-270	5	-1.57	175482280	10280	50.80	17060	17230	16880	22400	12080	17250	17069.91	14.79	0	-182	18163	17706	17403	16946	16643	17555	16795	43	5160	500	10690	10	1	8695700	1477	33.43	2.64	12	0.12	508.00	6437.00	27000	20220627	-37.11	14000	20221013	21.29	19520	-13.01	20230421	14590	16.38	20230327	27000	-37.11	20220627	14000	21.29	20221013	2.77	N	251120	500	43 억		1285892	N	N	0	N	00	N
49	20230622	110747	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17040	-210	5	-1.22	148744110	8708	43.03	17060	17230	16880	22400	12080	17250	17080.93	14.79	0	-41	18163	17706	17403	16946	16643	17555	16795	43	5160	500	10690	10	1	8695700	1482	33.54	2.65	12	0.10	508.00	6437.00	27000	20220627	-36.89	14000	20221013	21.71	19520	-12.70	20230421	14590	16.79	20230327	27000	-36.89	20220627	14000	21.71	20221013	2.77	N	251120	500	43 억		1285892	N	N	0	N	00	N
50	20230622	100625	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17100	-150	5	-0.87	132791240	7771	38.40	17060	17230	16880	22400	12080	17250	17087.63	14.79	0	260	18163	17706	17403	16946	16643	17555	16795	43	5160	500	10690	10	1	8695700	1487	33.66	2.66	12	0.09	508.00	6437.00	27000	20220627	-36.67	14000	20221013	22.14	19520	-12.40	20230421	14590	17.20	20230327	27000	-36.67	20220627	14000	22.14	20221013	2.77	N	251120	500	43 억		1285892	N	N	0	N	00	N
51	20230622	090212	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17060	-190	5	-1.10	4695310	275	1.36	17060	17070	17060	22400	12080	17250	17060.04	14.79	0	0	18163	17706	17403	16946	16643	17555	16795	43	5160	500	10690	10	1	8695700	1483	33.58	2.65	12	0.00	508.00	6437.00	27000	20220627	-36.81	14000	20221013	21.86	19520	-12.60	20230421	14590	16.93	20230327	27000	-36.81	20220627	14000	21.86	20221013	2.77	N	251120	500	43 억		1285892	N	N	0	N	00	N
52	20230621	160757	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17250	-430	5	-2.43	351214050	20167	102.16	17700	17860	17100	22950	12380	17680	17415.27	14.83	0	-3524	18186	17932	17426	17172	16666	18060	17300	43	5285	500	10960	10	1	8695700	1500	33.96	2.68	12	0.23	508.00	6437.00	29000	20220620	-40.52	14000	20221013	23.21	19520	-11.63	20230421	14590	18.23	20230327	27000	-36.11	20220627	14000	23.21	20221013	2.74	N	251120	500	43 억		1289416	N	N	0	N	00	N
53	20230621	150259	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17240	-440	5	-2.49	341952810	19629	99.43	17700	17860	17100	22950	12380	17680	17420.78	14.83	0	-3504	18186	17932	17426	17172	16666	18060	17300	43	5285	500	10960	10	1	8695700	1499	33.94	2.68	12	0.23	508.00	6437.00	29000	20220620	-40.55	14000	20221013	23.14	19520	-11.68	20230421	14590	18.16	20230327	27000	-36.15	20220627	14000	23.14	20221013	2.74	N	251120	500	43 억		1289416	N	N	0	N	00	N
54	20230621	141010	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17190	-490	5	-2.77	310054730	17769	90.01	17700	17860	17100	22950	12380	17680	17449.18	14.83	0	-2939	18186	17932	17426	17172	16666	18060	17300	43	5285	500	10960	10	1	8695700	1495	33.84	2.67	12	0.20	508.00	6437.00	29000	20220620	-40.72	14000	20221013	22.79	19520	-11.94	20230421	14590	17.82	20230327	27000	-36.33	20220627	14000	22.79	20221013	2.74	N	251120	500	43 억		1289416	N	N	0	N	00	N
55	20230621	130651	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17330	-350	5	-1.98	224127330	12777	64.72	17700	17860	17300	22950	12380	17680	17541.46	14.83	0	-1795	18186	17932	17426	17172	16666	18060	17300	43	5285	500	10960	10	1	8695700	1507	34.11	2.69	12	0.15	508.00	6437.00	29000	20220620	-40.24	14000	20221013	23.79	19520	-11.22	20230421	14590	18.78	20230327	27000	-35.81	20220627	14000	23.79	20221013	2.74	N	251120	500	43 억		1289416	N	N	0	N	00	N
56	20230621	120956	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17380	-300	5	-1.70	192333000	10943	55.43	17700	17860	17380	22950	12380	17680	17575.88	14.83	0	-1601	18186	17932	17426	17172	16666	18060	17300	43	5285	500	10960	10	1	8695700	1511	34.21	2.70	12	0.13	508.00	6437.00	29000	20220620	-40.07	14000	20221013	24.14	19520	-10.96	20230421	14590	19.12	20230327	27000	-35.63	20220627	14000	24.14	20221013	2.74	N	251120	500	43 억		1289416	N	N	0	N	00	N
57	20230621	110329	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17650	-30	5	-0.17	128587950	7293	36.94	17700	17860	17450	22950	12380	17680	17631.69	14.83	0	-1158	18186	17932	17426	17172	16666	18060	17300	43	5285	500	10960	10	1	8695700	1535	34.74	2.74	12	0.08	508.00	6437.00	29000	20220620	-39.14	14000	20221013	26.07	19520	-9.58	20230421	14590	20.97	20230327	27000	-34.63	20220627	14000	26.07	20221013	2.74	N	251120	500	43 억		1289416	N	N	0	N	00	N
58	20230621	100252	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17840	160	2	0.90	119406070	6772	34.30	17700	17860	17450	22950	12380	17680	17632.31	14.83	0	-1039	18186	17932	17426	17172	16666	18060	17300	43	5285	500	10960	10	1	8695700	1551	35.12	2.77	12	0.08	508.00	6437.00	29000	20220620	-38.48	14000	20221013	27.43	19520	-8.61	20230421	14590	22.28	20230327	27000	-33.93	20220627	14000	27.43	20221013	2.74	N	251120	500	43 억		1289416	N	N	0	N	00	N
59	20230621	090442	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17690	10	2	0.06	955760	54	0.27	17700	17700	17690	22950	12380	17680	17699.62	14.83	0	-8	18186	17932	17426	17172	16666	18060	17300	43	5285	500	10960	10	1	8695700	1538	34.82	2.75	12	0.00	508.00	6437.00	29000	20220620	-39.00	14000	20221013	26.36	19520	-9.38	20230421	14590	21.25	20230327	27000	-34.48	20220627	14000	26.36	20221013	2.74	N	251120	500	43 억		1289416	N	N	0	N	00	N
60	20230620	160417	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17680	580	2	3.39	344186640	19711	72.59	17100	17680	16920	22200	11970	17100	17461.41	14.81	0	1920	17686	17392	17196	16902	16706	17295	16805	43	5115	500	10600	10	1	8695700	1537	34.80	2.75	12	0.23	508.00	6437.00	29000	20220620	-39.03	14000	20221013	26.29	19520	-9.43	20230421	14590	21.18	20230327	29000	-39.03	20220620	14000	26.29	20221013	2.80	N	251120	500	43 억		1287424	N	N	0	N	00	N
61	20230620	150212	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17680	580	2	3.39	311228460	17843	65.71	17100	17680	16920	22200	11970	17100	17442.61	14.81	0	2068	17686	17392	17196	16902	16706	17295	16805	43	5115	500	10600	10	1	8695700	1537	34.80	2.75	12	0.21	508.00	6437.00	29000	20220620	-39.03	14000	20221013	26.29	19520	-9.43	20230421	14590	21.18	20230327	29000	-39.03	20220620	14000	26.29	20221013	2.80	N	251120	500	43 억		1287424	N	N	0	N	00	N
62	20230620	140958	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17540	440	2	2.57	236767100	13613	50.13	17100	17650	16920	22200	11970	17100	17392.72	14.81	0	760	17686	17392	17196	16902	16706	17295	16805	43	5115	500	10600	10	1	8695700	1525	34.53	2.72	12	0.16	508.00	6437.00	29000	20220620	-39.52	14000	20221013	25.29	19520	-10.14	20230421	14590	20.22	20230327	29000	-39.52	20220620	14000	25.29	20221013	2.80	N	251120	500	43 억		1287424	N	N	0	N	00	N
63	20230620	130745	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17560	460	2	2.69	180244670	10394	38.28	17100	17570	16920	22200	11970	17100	17341.22	14.81	0	284	17686	17392	17196	16902	16706	17295	16805	43	5115	500	10600	10	1	8695700	1527	34.57	2.73	12	0.12	508.00	6437.00	29000	20220620	-39.45	14000	20221013	25.43	19520	-10.04	20230421	14590	20.36	20230327	29000	-39.45	20220620	14000	25.43	20221013	2.80	N	251120	500	43 억		1287424	N	N	0	N	00	N
64	20230620	120259	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17440	340	2	1.99	143712810	8304	30.58	17100	17570	16920	22200	11970	17100	17306.46	14.81	0	359	17686	17392	17196	16902	16706	17295	16805	43	5115	500	10600	10	1	8695700	1517	34.33	2.71	12	0.10	508.00	6437.00	29000	20220620	-39.86	14000	20221013	24.57	19520	-10.66	20230421	14590	19.53	20230327	29000	-39.86	20220620	14000	24.57	20221013	2.80	N	251120	500	43 억		1287424	N	N	0	N	00	N
65	20230620	110417	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17410	310	2	1.81	88315700	5135	18.91	17100	17450	16920	22200	11970	17100	17198.77	14.81	0	187	17686	17392	17196	16902	16706	17295	16805	43	5115	500	10600	10	1	8695700	1514	34.27	2.70	12	0.06	508.00	6437.00	29000	20220620	-39.97	14000	20221013	24.36	19520	-10.81	20230421	14590	19.33	20230327	29000	-39.97	20220620	14000	24.36	20221013	2.80	N	251120	500	43 억		1287424	N	N	0	N	00	N
66	20230620	100226	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17140	40	2	0.23	33687170	1973	7.27	17100	17200	16920	22200	11970	17100	17074.09	14.81	0	32	17686	17392	17196	16902	16706	17295	16805	43	5115	500	10600	10	1	8695700	1490	33.74	2.66	12	0.02	508.00	6437.00	29000	20220620	-40.90	14000	20221013	22.43	19520	-12.19	20230421	14590	17.48	20230327	29000	-40.90	20220620	14000	22.43	20221013	2.80	N	251120	500	43 억		1287424	N	N	0	N	00	N
67	20230620	090640	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17090	-10	5	-0.06	19299350	1132	4.17	17100	17100	16920	22200	11970	17100	17048.90	14.81	0	46	17686	17392	17196	16902	16706	17295	16805	43	5115	500	10600	10	1	8695700	1486	33.64	2.65	12	0.01	508.00	6437.00	29000	20220620	-41.07	14000	20221013	22.07	19520	-12.45	20230421	14590	17.14	20230327	29000	-41.07	20220620	14000	22.07	20221013	2.80	N	251120	500	43 억		1287424	N	N	0	N	00	N
68	20230619	160335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17100	-470	5	-2.68	464929900	27143	58.62	17390	17490	17000	22800	12300	17570	17128.95	14.80	0	-372	18243	17906	17583	17246	16923	18075	17415	43	5250	500	10890	10	1	8695700	1487	33.66	2.66	12	0.31	508.00	6437.00	29000	20220620	-41.03	14000	20221013	22.14	19520	-12.40	20230421	14590	17.20	20230327	29000	-41.03	20220620	14000	22.14	20221013	2.86	N	251120	500	43 억		1287141	N	N	0	N	00	N
69	20230619	150248	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17110	-460	5	-2.62	434993900	25391	54.83	17390	17490	17000	22800	12300	17570	17131.81	14.80	0	-246	18243	17906	17583	17246	16923	18075	17415	43	5250	500	10890	10	1	8695700	1488	33.68	2.66	12	0.29	508.00	6437.00	29000	20220620	-41.00	14000	20221013	22.21	19520	-12.35	20230421	14590	17.27	20230327	29000	-41.00	20220620	14000	22.21	20221013	2.86	N	251120	500	43 억		1287141	N	N	0	N	00	N
70	20230619	140939	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17030	-540	5	-3.07	392719090	22910	49.48	17390	17490	17000	22800	12300	17570	17141.82	14.80	0	-654	18243	17906	17583	17246	16923	18075	17415	43	5250	500	10890	10	1	8695700	1481	33.52	2.65	12	0.26	508.00	6437.00	29000	20220620	-41.28	14000	20221013	21.64	19520	-12.76	20230421	14590	16.72	20230327	29000	-41.28	20220620	14000	21.64	20221013	2.86	N	251120	500	43 억		1287141	N	N	0	N	00	N
71	20230619	130258	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17120	-450	5	-2.56	267207270	15547	33.57	17390	17490	17120	22800	12300	17570	17187.06	14.80	0	-1819	18243	17906	17583	17246	16923	18075	17415	43	5250	500	10890	10	1	8695700	1489	33.70	2.66	12	0.18	508.00	6437.00	29000	20220620	-40.97	14000	20221013	22.29	19520	-12.30	20230421	14590	17.34	20230327	29000	-40.97	20220620	14000	22.29	20221013	2.86	N	251120	500	43 억		1287141	N	N	0	N	00	N
72	20230619	120706	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17180	-390	5	-2.22	178771950	10388	22.43	17390	17490	17120	22800	12300	17570	17209.47	14.80	0	-2532	18243	17906	17583	17246	16923	18075	17415	43	5250	500	10890	10	1	8695700	1494	33.82	2.67	12	0.12	508.00	6437.00	29000	20220620	-40.76	14000	20221013	22.71	19520	-11.99	20230421	14590	17.75	20230327	29000	-40.76	20220620	14000	22.71	20221013	2.86	N	251120	500	43 억		1287141	N	N	0	N	00	N
73	20230619	110701	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17170	-400	5	-2.28	142759020	8290	17.90	17390	17490	17120	22800	12300	17570	17220.63	14.80	0	-2576	18243	17906	17583	17246	16923	18075	17415	43	5250	500	10890	10	1	8695700	1493	33.80	2.67	12	0.10	508.00	6437.00	29000	20220620	-40.79	14000	20221013	22.64	19520	-12.04	20230421	14590	17.68	20230327	29000	-40.79	20220620	14000	22.64	20221013	2.86	N	251120	500	43 억		1287141	N	N	0	N	00	N
74	20230619	100258	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17200	-370	5	-2.11	59472200	3438	7.42	17390	17490	17160	22800	12300	17570	17298.49	14.80	0	-1173	18243	17906	17583	17246	16923	18075	17415	43	5250	500	10890	10	1	8695700	1496	33.86	2.67	12	0.04	508.00	6437.00	29000	20220620	-40.69	14000	20221013	22.86	19520	-11.89	20230421	14590	17.89	20230327	29000	-40.69	20220620	14000	22.86	20221013	2.86	N	251120	500	43 억		1287141	N	N	0	N	00	N
75	20230619	090127	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17490	-80	5	-0.46	4379920	251	0.54	17390	17490	17390	22800	12300	17570	17449.88	14.80	0	-14	18243	17906	17583	17246	16923	18075	17415	43	5250	500	10890	10	1	8695700	1521	34.43	2.72	12	0.00	508.00	6437.00	29000	20220620	-39.69	14000	20221013	24.93	19520	-10.40	20230421	14590	19.88	20230327	29000	-39.69	20220620	14000	24.93	20221013	2.86	N	251120	500	43 억		1287141	N	N	0	N	00	N
76	20230616	160631	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17570	320	2	1.86	817802600	46289	100.03	17280	17920	17260	22400	12080	17250	17667.32	14.68	0	10198	17930	17590	16990	16650	16050	17760	16820	43	5160	500	10690	10	1	8695700	1528	34.59	2.73	12	0.53	508.00	6437.00	29000	20220620	-39.41	14000	20221013	25.50	19520	-9.99	20230421	14590	20.42	20230327	29000	-39.41	20220620	14000	25.50	20221013	2.87	N	251120	500	43 억		1276774	N	N	0	N	00	N
77	20230616	150113	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17550	300	2	1.74	808087710	45735	98.84	17280	17920	17260	22400	12080	17250	17668.91	14.68	0	10318	17930	17590	16990	16650	16050	17760	16820	43	5160	500	10690	10	1	8695700	1526	34.55	2.73	12	0.53	508.00	6437.00	29000	20220620	-39.48	14000	20221013	25.36	19520	-10.09	20230421	14590	20.29	20230327	29000	-39.48	20220620	14000	25.36	20221013	2.87	N	251120	500	43 억		1276774	N	N	0	N	00	N
78	20230616	140807	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17570	320	2	1.86	777147780	43969	95.02	17280	17920	17260	22400	12080	17250	17674.90	14.68	0	10740	17930	17590	16990	16650	16050	17760	16820	43	5160	500	10690	10	1	8695700	1528	34.59	2.73	12	0.51	508.00	6437.00	29000	20220620	-39.41	14000	20221013	25.50	19520	-9.99	20230421	14590	20.42	20230327	29000	-39.41	20220620	14000	25.50	20221013	2.87	N	251120	500	43 억		1276774	N	N	0	N	00	N
79	20230616	130204	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17690	440	2	2.55	698791020	39520	85.40	17280	17920	17260	22400	12080	17250	17681.96	14.68	0	11474	17930	17590	16990	16650	16050	17760	16820	43	5160	500	10690	10	1	8695700	1538	34.82	2.75	12	0.45	508.00	6437.00	29000	20220620	-39.00	14000	20221013	26.36	19520	-9.38	20230421	14590	21.25	20230327	29000	-39.00	20220620	14000	26.36	20221013	2.87	N	251120	500	43 억		1276774	N	N	0	N	00	N
80	20230616	120639	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17780	530	2	3.07	633160130	35812	77.39	17280	17920	17260	22400	12080	17250	17680.11	14.68	0	12504	17930	17590	16990	16650	16050	17760	16820	43	5160	500	10690	10	1	8695700	1546	35.00	2.76	12	0.41	508.00	6437.00	29000	20220620	-38.69	14000	20221013	27.00	19520	-8.91	20230421	14590	21.86	20230327	29000	-38.69	20220620	14000	27.00	20221013	2.87	N	251120	500	43 억		1276774	N	N	0	N	00	N
81	20230616	110608	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17850	600	2	3.48	496184580	28139	60.81	17280	17900	17260	22400	12080	17250	17633.34	14.68	0	11936	17930	17590	16990	16650	16050	17760	16820	43	5160	500	10690	10	1	8695700	1552	35.14	2.77	12	0.32	508.00	6437.00	29000	20220620	-38.45	14000	20221013	27.50	19520	-8.56	20230421	14590	22.34	20230327	29000	-38.45	20220620	14000	27.50	20221013	2.87	N	251120	500	43 억		1276774	N	N	0	N	00	N
82	20230616	100836	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17620	370	2	2.14	227994480	13023	28.14	17280	17630	17260	22400	12080	17250	17507.06	14.68	0	4585	17930	17590	16990	16650	16050	17760	16820	43	5160	500	10690	10	1	8695700	1532	34.69	2.74	12	0.15	508.00	6437.00	29000	20220620	-39.24	14000	20221013	25.86	19520	-9.73	20230421	14590	20.77	20230327	29000	-39.24	20220620	14000	25.86	20221013	2.87	N	251120	500	43 억		1276774	N	N	0	N	00	N
83	20230616	090455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17300	50	2	0.29	11968760	692	1.50	17280	17300	17260	22400	12080	17250	17295.90	14.68	0	-48	17930	17590	16990	16650	16050	17760	16820	43	5160	500	10690	10	1	8695700	1504	34.06	2.69	12	0.01	508.00	6437.00	29000	20220620	-40.34	14000	20221013	23.57	19520	-11.37	20230421	14590	18.57	20230327	29000	-40.34	20220620	14000	23.57	20221013	2.87	N	251120	500	43 억		1276774	N	N	0	N	00	N
84	20230615	150724	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17220	830	2	5.06	740325710	43866	131.88	16390	17330	16390	21300	11480	16390	16876.98	14.59	0	7992	17263	16826	16563	16126	15863	16695	15995	43	4910	500	10160	10	1	8695700	1497	33.90	2.68	12	0.50	508.00	6437.00	29000	20220620	-40.62	14000	20221013	23.00	19520	-11.78	20230421	14590	18.03	20230327	29000	-40.62	20220620	14000	23.00	20221013	2.88	N	251120	500	43 억		1268489	N	N	0	N	00	N
85	20230615	140125	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16920	530	2	3.23	515655280	30741	92.42	16390	17040	16390	21300	11480	16390	16774.19	14.59	0	3708	17263	16826	16563	16126	15863	16695	15995	43	4910	500	10160	10	1	8695700	1471	33.31	2.63	12	0.35	508.00	6437.00	29000	20220620	-41.66	14000	20221013	20.86	19520	-13.32	20230421	14590	15.97	20230327	29000	-41.66	20220620	14000	20.86	20221013	2.88	N	251120	500	43 억		1268489	N	N	0	N	00	N
86	20230615	130509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16930	540	2	3.29	438490830	26178	78.70	16390	17040	16390	21300	11480	16390	16750.36	14.59	0	3097	17263	16826	16563	16126	15863	16695	15995	43	4910	500	10160	10	1	8695700	1472	33.33	2.63	12	0.30	508.00	6437.00	29000	20220620	-41.62	14000	20221013	20.93	19520	-13.27	20230421	14590	16.04	20230327	29000	-41.62	20220620	14000	20.93	20221013	2.88	N	251120	500	43 억		1268489	N	N	0	N	00	N
87	20230615	120317	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17000	610	2	3.72	332075810	19901	59.83	16390	17010	16390	21300	11480	16390	16686.39	14.59	0	228	17263	16826	16563	16126	15863	16695	15995	43	4910	500	10160	10	1	8695700	1478	33.46	2.64	12	0.23	508.00	6437.00	29000	20220620	-41.38	14000	20221013	21.43	19520	-12.91	20230421	14590	16.52	20230327	29000	-41.38	20220620	14000	21.43	20221013	2.88	N	251120	500	43 억		1268489	N	N	0	N	00	N
88	20230615	111105	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	16560	170	2	1.04	175913000	10631	31.96	16390	16690	16390	21300	11480	16390	16547.17	14.59	0	-744	17263	16826	16563	16126	15863	16695	15995	43	4910	500	10160	10	1	8695700	1440	32.60	2.57	12	0.12	508.00	6437.00	29000	20220620	-42.90	14000	20221013	18.29	19520	-15.16	20230421	14590	13.50	20230327	29000	-42.90	20220620	14000	18.29	20221013	2.88	N	251120	500	43 억		1268489	N	N	0	N	00	N
89	20230611	184855	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17250	50	2	0.29	275971610	16037	68.35	17200	17430	17110	22350	12040	17200	17208.43	14.61	994	954	17780	17490	17270	16980	16760	17380	16870	43	5155	500	10660	10	1	8695700	1500	33.96	2.68	12	0.18	508.00	6437.00	29000	20220620	-40.52	14000	20221013	23.21	19520	-11.63	20230421	14590	18.23	20230327	29000	-40.52	20220620	14000	23.21	20221013	2.96	N	251120	500	43 억		1270776	N	N	0	N	00	N
90	20230611	181751	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	17250	50	2	0.29	275971610	16037	68.35	17200	17430	17110	22350	12040	17200	17208.43	14.61	994	954	17780	17490	17270	16980	16760	17380	16870	43	5155	500	10660	10	1	8695700	1500	33.96	2.68	12	0.18	508.00	6437.00	29000	20220620	-40.52	14000	20221013	23.21	19520	-11.63	20230421	14590	18.23	20230327	29000	-40.52	20220620	14000	23.21	20221013	2.96	N	251120	500	43 억		1270776	N	N	0	N	00	N