KissMeData/102940/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	160711	57	100.00	KOSDAQ		제약	N	N	N	N		N	30300	0	3	0.00	344474950	11430	120.20	30250	30700	29800	39350	21250	30300	30137.79	1.36	0	2225	31833	31066	30533	29766	29233	30800	29500	57	9050	500	21210	50	1	11412356	3458	162.03	2.06	12	0.10	187.00	14697.00	50600	20221025	-40.12	25550	20230105	18.59	37300	-18.77	20230221	25550	18.59	20230105	50600	-40.12	20221025	25550	18.59	20230105	0.01	N	102940	500	57 억		155302	N	N	0	N	00	N
3	20230630	150713	57	100.00	KOSDAQ		제약	N	N	N	N		N	30500	200	2	0.66	305517050	10150	106.74	30250	30700	29800	39350	21250	30300	30100.20	1.36	0	2248	31833	31066	30533	29766	29233	30800	29500	57	9050	500	21210	50	1	11412356	3481	163.10	2.08	12	0.09	187.00	14697.00	50600	20221025	-39.72	25550	20230105	19.37	37300	-18.23	20230221	25550	19.37	20230105	50600	-39.72	20221025	25550	19.37	20230105	0.01	N	102940	500	57 억		155302	N	N	0	N	00	N
4	20230630	140712	57	100.00	KOSDAQ		제약	N	N	N	N		N	30250	-50	5	-0.17	257750100	8580	90.23	30250	30450	29800	39350	21250	30300	30040.80	1.36	0	937	31833	31066	30533	29766	29233	30800	29500	57	9050	500	21210	50	1	11412356	3452	161.76	2.06	12	0.08	187.00	14697.00	50600	20221025	-40.22	25550	20230105	18.40	37300	-18.90	20230221	25550	18.40	20230105	50600	-40.22	20221025	25550	18.40	20230105	0.01	N	102940	500	57 억		155302	N	N	0	N	00	N
5	20230630	130713	57	100.00	KOSDAQ		제약	N	N	N	N		N	30250	-50	5	-0.17	224443850	7472	78.58	30250	30450	29800	39350	21250	30300	30037.99	1.36	0	847	31833	31066	30533	29766	29233	30800	29500	57	9050	500	21210	50	1	11412356	3452	161.76	2.06	12	0.07	187.00	14697.00	50600	20221025	-40.22	25550	20230105	18.40	37300	-18.90	20230221	25550	18.40	20230105	50600	-40.22	20221025	25550	18.40	20230105	0.01	N	102940	500	57 억		155302	N	N	0	N	00	N
6	20230630	120710	57	100.00	KOSDAQ		제약	N	N	N	N		N	30250	-50	5	-0.17	195227800	6500	68.36	30250	30450	29800	39350	21250	30300	30035.05	1.36	0	734	31833	31066	30533	29766	29233	30800	29500	57	9050	500	21210	50	1	11412356	3452	161.76	2.06	12	0.06	187.00	14697.00	50600	20221025	-40.22	25550	20230105	18.40	37300	-18.90	20230221	25550	18.40	20230105	50600	-40.22	20221025	25550	18.40	20230105	0.01	N	102940	500	57 억		155302	N	N	0	N	00	N
7	20230630	110713	57	100.00	KOSDAQ		제약	N	N	N	N		N	30350	50	2	0.17	137887550	4595	48.32	30250	30400	29800	39350	21250	30300	30008.17	1.36	0	323	31833	31066	30533	29766	29233	30800	29500	57	9050	500	21210	50	1	11412356	3464	162.30	2.07	12	0.04	187.00	14697.00	50600	20221025	-40.02	25550	20230105	18.79	37300	-18.63	20230221	25550	18.79	20230105	50600	-40.02	20221025	25550	18.79	20230105	0.01	N	102940	500	57 억		155302	N	N	0	N	00	N
8	20230630	100712	57	100.00	KOSDAQ		제약	N	N	N	N		N	30000	-300	5	-0.99	84750950	2830	29.76	30250	30400	29800	39350	21250	30300	29947.33	1.36	0	83	31833	31066	30533	29766	29233	30800	29500	57	9050	500	21210	50	1	11412356	3424	160.43	2.04	12	0.02	187.00	14697.00	50600	20221025	-40.71	25550	20230105	17.42	37300	-19.57	20230221	25550	17.42	20230105	50600	-40.71	20221025	25550	17.42	20230105	0.01	N	102940	500	57 억		155302	N	N	0	N	00	N
9	20230630	090713	57	100.00	KOSDAQ		제약	N	N	N	N		N	30200	-100	5	-0.33	5404000	179	1.88	30250	30400	29950	39350	21250	30300	30189.94	1.36	0	-74	31833	31066	30533	29766	29233	30800	29500	57	9050	500	21210	50	1	11412356	3447	161.50	2.05	12	0.00	187.00	14697.00	50600	20221025	-40.32	25550	20230105	18.20	37300	-19.03	20230221	25550	18.20	20230105	50600	-40.32	20221025	25550	18.20	20230105	0.01	N	102940	500	57 억		155302	N	N	0	N	00	N
10	20230629	160711	57	100.00	KOSDAQ		제약	N	N	N	N		N	30300	-850	5	-2.73	281711450	9231	61.94	31050	31300	30000	40450	21850	31150	30518.02	1.39	0	-2819	33650	32400	31650	30400	29650	32025	30025	57	9300	500	21800	50	1	11412356	3458	162.03	2.06	12	0.08	187.00	14697.00	50600	20221025	-40.12	25550	20230105	18.59	37300	-18.77	20230221	25550	18.59	20230105	50600	-40.12	20221025	25550	18.59	20230105	0.00	N	102940	500	57 억		158337	N	N	0	N	00	N
11	20230629	150710	57	100.00	KOSDAQ		제약	N	N	N	N		N	30600	-550	5	-1.77	253606450	8301	55.70	31050	31300	30100	40450	21850	31150	30551.31	1.39	0	-2723	33650	32400	31650	30400	29650	32025	30025	57	9300	500	21800	50	1	11412356	3492	163.64	2.08	12	0.07	187.00	14697.00	50600	20221025	-39.53	25550	20230105	19.77	37300	-17.96	20230221	25550	19.77	20230105	50600	-39.53	20221025	25550	19.77	20230105	0.00	N	102940	500	57 억		158337	N	N	0	N	00	N
12	20230629	140707	57	100.00	KOSDAQ		제약	N	N	N	N		N	30500	-650	5	-2.09	163699750	5365	36.00	31050	31300	30100	40450	21850	31150	30512.53	1.39	0	-2345	33650	32400	31650	30400	29650	32025	30025	57	9300	500	21800	50	1	11412356	3481	163.10	2.08	12	0.05	187.00	14697.00	50600	20221025	-39.72	25550	20230105	19.37	37300	-18.23	20230221	25550	19.37	20230105	50600	-39.72	20221025	25550	19.37	20230105	0.00	N	102940	500	57 억		158337	N	N	0	N	00	N
13	20230629	130707	57	100.00	KOSDAQ		제약	N	N	N	N		N	30400	-750	5	-2.41	156356700	5124	34.38	31050	31300	30100	40450	21850	31150	30514.58	1.39	0	-2177	33650	32400	31650	30400	29650	32025	30025	57	9300	500	21800	50	1	11412356	3469	162.57	2.07	12	0.04	187.00	14697.00	50600	20221025	-39.92	25550	20230105	18.98	37300	-18.50	20230221	25550	18.98	20230105	50600	-39.92	20221025	25550	18.98	20230105	0.00	N	102940	500	57 억		158337	N	N	0	N	00	N
14	20230629	120710	57	100.00	KOSDAQ		제약	N	N	N	N		N	30500	-650	5	-2.09	128865550	4219	28.31	31050	31300	30100	40450	21850	31150	30544.10	1.39	0	-1577	33650	32400	31650	30400	29650	32025	30025	57	9300	500	21800	50	1	11412356	3481	163.10	2.08	12	0.04	187.00	14697.00	50600	20221025	-39.72	25550	20230105	19.37	37300	-18.23	20230221	25550	19.37	20230105	50600	-39.72	20221025	25550	19.37	20230105	0.00	N	102940	500	57 억		158337	N	N	0	N	00	N
15	20230629	110711	57	100.00	KOSDAQ		제약	N	N	N	N		N	30500	-650	5	-2.09	94867500	3096	20.78	31050	31300	30400	40450	21850	31150	30641.96	1.39	0	-1174	33650	32400	31650	30400	29650	32025	30025	57	9300	500	21800	50	1	11412356	3481	163.10	2.08	12	0.03	187.00	14697.00	50600	20221025	-39.72	25550	20230105	19.37	37300	-18.23	20230221	25550	19.37	20230105	50600	-39.72	20221025	25550	19.37	20230105	0.00	N	102940	500	57 억		158337	N	N	0	N	00	N
16	20230629	100711	57	100.00	KOSDAQ		제약	N	N	N	N		N	30600	-550	5	-1.77	67250300	2190	14.70	31050	31300	30500	40450	21850	31150	30707.90	1.39	0	-584	33650	32400	31650	30400	29650	32025	30025	57	9300	500	21800	50	1	11412356	3492	163.64	2.08	12	0.02	187.00	14697.00	50600	20221025	-39.53	25550	20230105	19.77	37300	-17.96	20230221	25550	19.77	20230105	50600	-39.53	20221025	25550	19.77	20230105	0.00	N	102940	500	57 억		158337	N	N	0	N	00	N
17	20230629	090646	57	100.00	KOSDAQ		제약	N	N	N	N		N	30950	-200	5	-0.64	13045400	423	2.84	31050	31300	30750	40450	21850	31150	30840.19	1.39	0	-35	33650	32400	31650	30400	29650	32025	30025	57	9300	500	21800	50	1	11412356	3532	165.51	2.11	12	0.00	187.00	14697.00	50600	20221025	-38.83	25550	20230105	21.14	37300	-17.02	20230221	25550	21.14	20230105	50600	-38.83	20221025	25550	21.14	20230105	0.00	N	102940	500	57 억		158337	N	N	0	N	00	N
18	20230628	160700	57	100.00	KOSDAQ		제약	N	N	N	N		N	31150	-950	5	-2.96	465553500	14832	27.76	32300	32900	30900	41700	22500	32100	31388.89	1.42	0	-1514	34766	33432	31716	30382	28666	34100	31050	57	9600	500	22470	50	1	11412356	3555	166.58	2.12	12	0.13	187.00	14697.00	50600	20221025	-38.44	25550	20230105	21.92	37300	-16.49	20230221	25550	21.92	20230105	50600	-38.44	20221025	25550	21.92	20230105	0.00	N	102940	500	57 억		161761	N	N	0	N	00	N
19	20230628	150705	57	100.00	KOSDAQ		제약	N	N	N	N		N	31150	-950	5	-2.96	444527500	14153	26.49	32300	32900	31000	41700	22500	32100	31408.71	1.42	0	-1607	34766	33432	31716	30382	28666	34100	31050	57	9600	500	22470	50	1	11412356	3555	166.58	2.12	12	0.12	187.00	14697.00	50600	20221025	-38.44	25550	20230105	21.92	37300	-16.49	20230221	25550	21.92	20230105	50600	-38.44	20221025	25550	21.92	20230105	0.00	N	102940	500	57 억		161761	N	N	0	N	00	N
20	20230628	140704	57	100.00	KOSDAQ		제약	N	N	N	N		N	31400	-700	5	-2.18	363827550	11578	21.67	32300	32900	31000	41700	22500	32100	31424.04	1.42	0	-897	34766	33432	31716	30382	28666	34100	31050	57	9600	500	22470	50	1	11412356	3583	167.91	2.14	12	0.10	187.00	14697.00	50600	20221025	-37.94	25550	20230105	22.90	37300	-15.82	20230221	25550	22.90	20230105	50600	-37.94	20221025	25550	22.90	20230105	0.00	N	102940	500	57 억		161761	N	N	0	N	00	N
21	20230628	130705	57	100.00	KOSDAQ		제약	N	N	N	N		N	31000	-1100	5	-3.43	326192250	10371	19.41	32300	32900	31000	41700	22500	32100	31452.34	1.42	0	-482	34766	33432	31716	30382	28666	34100	31050	57	9600	500	22470	50	1	11412356	3538	165.78	2.11	12	0.09	187.00	14697.00	50600	20221025	-38.74	25550	20230105	21.33	37300	-16.89	20230221	25550	21.33	20230105	50600	-38.74	20221025	25550	21.33	20230105	0.00	N	102940	500	57 억		161761	N	N	0	N	00	N
22	20230628	120703	57	100.00	KOSDAQ		제약	N	N	N	N		N	31250	-850	5	-2.65	293135500	9307	17.42	32300	32900	31000	41700	22500	32100	31496.24	1.42	0	29	34766	33432	31716	30382	28666	34100	31050	57	9600	500	22470	50	1	11412356	3566	167.11	2.13	12	0.08	187.00	14697.00	50600	20221025	-38.24	25550	20230105	22.31	37300	-16.22	20230221	25550	22.31	20230105	50600	-38.24	20221025	25550	22.31	20230105	0.00	N	102940	500	57 억		161761	N	N	0	N	00	N
23	20230628	110709	57	100.00	KOSDAQ		제약	N	N	N	N		N	31100	-1000	5	-3.12	262443750	8320	15.57	32300	32900	31000	41700	22500	32100	31543.72	1.42	0	412	34766	33432	31716	30382	28666	34100	31050	57	9600	500	22470	50	1	11412356	3549	166.31	2.12	12	0.07	187.00	14697.00	50600	20221025	-38.54	25550	20230105	21.72	37300	-16.62	20230221	25550	21.72	20230105	50600	-38.54	20221025	25550	21.72	20230105	0.00	N	102940	500	57 억		161761	N	N	0	N	00	N
24	20230628	100709	57	100.00	KOSDAQ		제약	N	N	N	N		N	31450	-650	5	-2.02	162716750	5121	9.59	32300	32900	31100	41700	22500	32100	31774.41	1.42	0	-287	34766	33432	31716	30382	28666	34100	31050	57	9600	500	22470	50	1	11412356	3589	168.18	2.14	12	0.04	187.00	14697.00	50600	20221025	-37.85	25550	20230105	23.09	37300	-15.68	20230221	25550	23.09	20230105	50600	-37.85	20221025	25550	23.09	20230105	0.00	N	102940	500	57 억		161761	N	N	0	N	00	N
25	20230628	090706	57	100.00	KOSDAQ		제약	N	N	N	N		N	32350	250	2	0.78	17553800	541	1.01	32300	32900	32300	41700	22500	32100	32446.95	1.42	0	-257	34766	33432	31716	30382	28666	34100	31050	57	9600	500	22470	50	1	11412356	3692	172.99	2.20	12	0.00	187.00	14697.00	50600	20221025	-36.07	25550	20230105	26.61	37300	-13.27	20230221	25550	26.61	20230105	50600	-36.07	20221025	25550	26.61	20230105	0.00	N	102940	500	57 억		161761	N	N	0	N	00	N
26	20230627	160704	57	100.00	KOSDAQ		제약	N	N	N	N		N	32100	2050	2	6.82	1702139900	53261	882.97	30000	33050	30000	39050	21050	30050	31958.47	1.38	0	5983	30516	30282	29916	29682	29316	30400	29800	57	9000	500	21030	50	1	11412356	3663	171.66	2.18	12	0.47	187.00	14697.00	50600	20221025	-36.56	25550	20230105	25.64	37300	-13.94	20230221	25550	25.64	20230105	50600	-36.56	20221025	25550	25.64	20230105	0.00	N	102940	500	57 억		157198	N	N	0	N	00	N
27	20230627	150710	57	100.00	KOSDAQ		제약	N	N	N	N		N	32550	2500	2	8.32	1642050050	51392	851.99	30000	33050	30000	39050	21050	30050	31951.47	1.38	0	5709	30516	30282	29916	29682	29316	30400	29800	57	9000	500	21030	50	1	11412356	3715	174.06	2.21	12	0.45	187.00	14697.00	50600	20221025	-35.67	25550	20230105	27.40	37300	-12.73	20230221	25550	27.40	20230105	50600	-35.67	20221025	25550	27.40	20230105	0.00	N	102940	500	57 억		157198	N	N	0	N	00	N
28	20230627	140718	57	100.00	KOSDAQ		제약	N	N	N	N		N	32150	2100	2	6.99	1476142300	46249	766.73	30000	33050	30000	39050	21050	30050	31917.28	1.38	0	4729	30516	30282	29916	29682	29316	30400	29800	57	9000	500	21030	50	1	11412356	3669	171.93	2.19	12	0.41	187.00	14697.00	50600	20221025	-36.46	25550	20230105	25.83	37300	-13.81	20230221	25550	25.83	20230105	50600	-36.46	20221025	25550	25.83	20230105	0.00	N	102940	500	57 억		157198	N	N	0	N	00	N
29	20230627	130716	57	100.00	KOSDAQ		제약	N	N	N	N		N	31600	1550	2	5.16	1325339250	41550	688.83	30000	33050	30000	39050	21050	30050	31897.45	1.38	0	4222	30516	30282	29916	29682	29316	30400	29800	57	9000	500	21030	50	1	11412356	3606	168.98	2.15	12	0.36	187.00	14697.00	50600	20221025	-37.55	25550	20230105	23.68	37300	-15.28	20230221	25550	23.68	20230105	50600	-37.55	20221025	25550	23.68	20230105	0.00	N	102940	500	57 억		157198	N	N	0	N	00	N
30	20230627	120718	57	100.00	KOSDAQ		제약	N	N	N	N		N	31850	1800	2	5.99	1181559700	37028	613.86	30000	33050	30000	39050	21050	30050	31909.90	1.38	0	2746	30516	30282	29916	29682	29316	30400	29800	57	9000	500	21030	50	1	11412356	3635	170.32	2.17	12	0.32	187.00	14697.00	50600	20221025	-37.06	25550	20230105	24.66	37300	-14.61	20230221	25550	24.66	20230105	50600	-37.06	20221025	25550	24.66	20230105	0.00	N	102940	500	57 억		157198	N	N	0	N	00	N
31	20230627	110722	57	100.00	KOSDAQ		제약	N	N	N	N		N	32250	2200	2	7.32	1094806700	34317	568.92	30000	33050	30000	39050	21050	30050	31902.75	1.38	0	1794	30516	30282	29916	29682	29316	30400	29800	57	9000	500	21030	50	1	11412356	3680	172.46	2.19	12	0.30	187.00	14697.00	50600	20221025	-36.26	25550	20230105	26.22	37300	-13.54	20230221	25550	26.22	20230105	50600	-36.26	20221025	25550	26.22	20230105	0.00	N	102940	500	57 억		157198	N	N	0	N	00	N
32	20230627	100701	57	100.00	KOSDAQ		제약	N	N	N	N		N	31400	1350	2	4.49	417494450	13406	222.25	30000	31800	30000	39050	21050	30050	31142.36	1.38	0	2287	30516	30282	29916	29682	29316	30400	29800	57	9000	500	21030	50	1	11412356	3583	167.91	2.14	12	0.12	187.00	14697.00	50600	20221025	-37.94	25550	20230105	22.90	37300	-15.82	20230221	25550	22.90	20230105	50600	-37.94	20221025	25550	22.90	20230105	0.00	N	102940	500	57 억		157198	N	N	0	N	00	N
33	20230627	090706	57	100.00	KOSDAQ		제약	N	N	N	N		N	30200	150	2	0.50	6974850	232	3.85	30000	30200	30000	39050	21050	30050	30064.01	1.38	0	161	30516	30282	29916	29682	29316	30400	29800	57	9000	500	21030	50	1	11412356	3447	161.50	2.05	12	0.00	187.00	14697.00	50600	20221025	-40.32	25550	20230105	18.20	37300	-19.03	20230221	25550	18.20	20230105	50600	-40.32	20221025	25550	18.20	20230105	0.00	N	102940	500	57 억		157198	N	N	0	N	00	N
34	20230626	160703	57	100.00	KOSDAQ		제약	N	N	N	N		N	30050	500	2	1.69	180076300	6016	75.84	29550	30150	29550	38400	20700	29550	29932.90	1.37	0	1374	30150	29850	29700	29400	29250	29775	29325	57	8850	500	20680	50	1	11412356	3429	160.70	2.04	12	0.05	187.00	14697.00	50600	20221025	-40.61	25550	20230105	17.61	37300	-19.44	20230221	25550	17.61	20230105	50600	-40.61	20221025	25550	17.61	20230105	0.00	N	102940	500	57 억		156124	N	N	0	N	00	N
35	20230626	150709	57	100.00	KOSDAQ		제약	N	N	N	N		N	30150	600	2	2.03	176226600	5888	74.23	29550	30150	29550	38400	20700	29550	29929.79	1.37	0	1313	30150	29850	29700	29400	29250	29775	29325	57	8850	500	20680	50	1	11412356	3441	161.23	2.05	12	0.05	187.00	14697.00	50600	20221025	-40.42	25550	20230105	18.00	37300	-19.17	20230221	25550	18.00	20230105	50600	-40.42	20221025	25550	18.00	20230105	0.00	N	102940	500	57 억		156124	N	N	0	N	00	N
36	20230626	140709	57	100.00	KOSDAQ		제약	N	N	N	N		N	30000	450	2	1.52	126019150	4218	53.18	29550	30100	29550	38400	20700	29550	29876.52	1.37	0	182	30150	29850	29700	29400	29250	29775	29325	57	8850	500	20680	50	1	11412356	3424	160.43	2.04	12	0.04	187.00	14697.00	50600	20221025	-40.71	25550	20230105	17.42	37300	-19.57	20230221	25550	17.42	20230105	50600	-40.71	20221025	25550	17.42	20230105	0.00	N	102940	500	57 억		156124	N	N	0	N	00	N
37	20230626	130704	57	100.00	KOSDAQ		제약	N	N	N	N		N	30000	450	2	1.52	123737300	4142	52.22	29550	30100	29550	38400	20700	29550	29873.80	1.37	0	175	30150	29850	29700	29400	29250	29775	29325	57	8850	500	20680	50	1	11412356	3424	160.43	2.04	12	0.04	187.00	14697.00	50600	20221025	-40.71	25550	20230105	17.42	37300	-19.57	20230221	25550	17.42	20230105	50600	-40.71	20221025	25550	17.42	20230105	0.00	N	102940	500	57 억		156124	N	N	0	N	00	N
38	20230626	120704	57	100.00	KOSDAQ		제약	N	N	N	N		N	30000	450	2	1.52	94388350	3163	39.88	29550	30100	29550	38400	20700	29550	29841.40	1.37	0	84	30150	29850	29700	29400	29250	29775	29325	57	8850	500	20680	50	1	11412356	3424	160.43	2.04	12	0.03	187.00	14697.00	50600	20221025	-40.71	25550	20230105	17.42	37300	-19.57	20230221	25550	17.42	20230105	50600	-40.71	20221025	25550	17.42	20230105	0.00	N	102940	500	57 억		156124	N	N	0	N	00	N
39	20230626	110703	57	100.00	KOSDAQ		제약	N	N	N	N		N	30000	450	2	1.52	70361950	2362	29.78	29550	30000	29550	38400	20700	29550	29789.14	1.37	0	7	30150	29850	29700	29400	29250	29775	29325	57	8850	500	20680	50	1	11412356	3424	160.43	2.04	12	0.02	187.00	14697.00	50600	20221025	-40.71	25550	20230105	17.42	37300	-19.57	20230221	25550	17.42	20230105	50600	-40.71	20221025	25550	17.42	20230105	0.00	N	102940	500	57 억		156124	N	N	0	N	00	N
40	20230626	100704	57	100.00	KOSDAQ		제약	N	N	N	N		N	30000	450	2	1.52	61646000	2071	26.11	29550	30000	29550	38400	20700	29550	29766.30	1.37	0	-29	30150	29850	29700	29400	29250	29775	29325	57	8850	500	20680	50	1	11412356	3424	160.43	2.04	12	0.02	187.00	14697.00	50600	20221025	-40.71	25550	20230105	17.42	37300	-19.57	20230221	25550	17.42	20230105	50600	-40.71	20221025	25550	17.42	20230105	0.00	N	102940	500	57 억		156124	N	N	0	N	00	N
41	20230626	090706	57	100.00	KOSDAQ		제약	N	N	N	N		N	29550	0	3	0.00	8817950	298	3.76	29550	30000	29550	38400	20700	29550	29590.44	1.37	0	-93	30150	29850	29700	29400	29250	29775	29325	57	8850	500	20680	50	1	11412356	3372	158.02	2.01	12	0.00	187.00	14697.00	50600	20221025	-41.60	25550	20230105	15.66	37300	-20.78	20230221	25550	15.66	20230105	50600	-41.60	20221025	25550	15.66	20230105	0.00	N	102940	500	57 억		156124	N	N	0	N	00	N
42	20230623	172803	57	100.00	KOSDAQ		제약	N	N	N	N		N	29550	-350	5	-1.17	235923250	7932	70.22	29900	30000	29550	38850	20950	29900	29743.42	1.37	0	-454	30333	30116	29833	29616	29333	30225	29725	57	8950	500	20930	50	1	11412356	3372	158.02	2.01	12	0.07	187.00	14697.00	50600	20221025	-41.60	25550	20230105	15.66	37300	-20.78	20230221	25550	15.66	20230105	50600	-41.60	20221025	25550	15.66	20230105	0.00	N	102940	500	57 억		156578	N	N	0	N	00	N
43	20230623	140550	57	100.00	KOSDAQ		제약	N	N	N	N		N	29750	-150	5	-0.50	141205350	4733	41.90	29900	30000	29600	38850	20950	29900	29834.22	1.37	0	-365	30333	30116	29833	29616	29333	30225	29725	57	8950	500	20930	50	1	11412356	3395	159.09	2.02	12	0.04	187.00	14697.00	50600	20221025	-41.21	25550	20230105	16.44	37300	-20.24	20230221	25550	16.44	20230105	50600	-41.21	20221025	25550	16.44	20230105	0.00	N	102940	500	57 억		156578	N	N	0	N	00	N
44	20230622	160158	57	100.00	KOSDAQ		제약	N	N	N	N		N	29900	50	2	0.17	336401000	11296	131.66	29700	30050	29550	38800	20900	29850	29780.54	1.35	0	2725	30783	30316	30083	29616	29383	30200	29500	57	8950	500	20890	50	1	11412356	3412	159.89	2.03	12	0.10	187.00	14697.00	50600	20221025	-40.91	25550	20230105	17.03	37300	-19.84	20230221	25550	17.03	20230105	50600	-40.91	20221025	25550	17.03	20230105	0.00	N	102940	500	57 억		153917	N	N	0	N	00	N
45	20230622	150324	57	100.00	KOSDAQ		제약	N	N	N	N		N	29900	50	2	0.17	330965050	11114	129.53	29700	30050	29550	38800	20900	29850	29779.11	1.35	0	2738	30783	30316	30083	29616	29383	30200	29500	57	8950	500	20890	50	1	11412356	3412	159.89	2.03	12	0.10	187.00	14697.00	50600	20221025	-40.91	25550	20230105	17.03	37300	-19.84	20230221	25550	17.03	20230105	50600	-40.91	20221025	25550	17.03	20230105	0.00	N	102940	500	57 억		153917	N	N	0	N	00	N
46	20230622	140448	57	100.00	KOSDAQ		제약	N	N	N	N		N	29950	100	2	0.34	317988250	10680	124.48	29700	30050	29550	38800	20900	29850	29774.18	1.35	0	2865	30783	30316	30083	29616	29383	30200	29500	57	8950	500	20890	50	1	11412356	3418	160.16	2.04	12	0.09	187.00	14697.00	50600	20221025	-40.81	25550	20230105	17.22	37300	-19.71	20230221	25550	17.22	20230105	50600	-40.81	20221025	25550	17.22	20230105	0.00	N	102940	500	57 억		153917	N	N	0	N	00	N
47	20230622	130406	57	100.00	KOSDAQ		제약	N	N	N	N		N	29950	100	2	0.34	311760950	10472	122.05	29700	30050	29550	38800	20900	29850	29770.91	1.35	0	2901	30783	30316	30083	29616	29383	30200	29500	57	8950	500	20890	50	1	11412356	3418	160.16	2.04	12	0.09	187.00	14697.00	50600	20221025	-40.81	25550	20230105	17.22	37300	-19.71	20230221	25550	17.22	20230105	50600	-40.81	20221025	25550	17.22	20230105	0.00	N	102940	500	57 억		153917	N	N	0	N	00	N
48	20230622	120308	57	100.00	KOSDAQ		제약	N	N	N	N		N	30000	150	2	0.50	289300450	9720	113.29	29700	30050	29550	38800	20900	29850	29763.42	1.35	0	2917	30783	30316	30083	29616	29383	30200	29500	57	8950	500	20890	50	1	11412356	3424	160.43	2.04	12	0.09	187.00	14697.00	50600	20221025	-40.71	25550	20230105	17.42	37300	-19.57	20230221	25550	17.42	20230105	50600	-40.71	20221025	25550	17.42	20230105	0.00	N	102940	500	57 억		153917	N	N	0	N	00	N
49	20230622	110748	57	100.00	KOSDAQ		제약	N	N	N	N		N	29950	100	2	0.34	223906350	7539	87.87	29700	30000	29550	38800	20900	29850	29699.74	1.35	0	2794	30783	30316	30083	29616	29383	30200	29500	57	8950	500	20890	50	1	11412356	3418	160.16	2.04	12	0.07	187.00	14697.00	50600	20221025	-40.81	25550	20230105	17.22	37300	-19.71	20230221	25550	17.22	20230105	50600	-40.81	20221025	25550	17.22	20230105	0.00	N	102940	500	57 억		153917	N	N	0	N	00	N
50	20230622	100656	57	100.00	KOSDAQ		제약	N	N	N	N		N	29800	-50	5	-0.17	146239250	4936	57.53	29700	30000	29550	38800	20900	29850	29627.08	1.35	0	2637	30783	30316	30083	29616	29383	30200	29500	57	8950	500	20890	50	1	11412356	3401	159.36	2.03	12	0.04	187.00	14697.00	50600	20221025	-41.11	25550	20230105	16.63	37300	-20.11	20230221	25550	16.63	20230105	50600	-41.11	20221025	25550	16.63	20230105	0.00	N	102940	500	57 억		153917	N	N	0	N	00	N
51	20230622	090130	57	100.00	KOSDAQ		제약	N	N	N	N		N	30000	150	2	0.50	3030000	102	1.19	29700	30000	29700	38800	20900	29850	29705.88	1.35	0	27	30783	30316	30083	29616	29383	30200	29500	57	8950	500	20890	50	1	11412356	3424	160.43	2.04	12	0.00	187.00	14697.00	50600	20221025	-40.71	25550	20230105	17.42	37300	-19.57	20230221	25550	17.42	20230105	50600	-40.71	20221025	25550	17.42	20230105	0.00	N	102940	500	57 억		153917	N	N	0	N	00	N
52	20230621	160936	57	100.00	KOSDAQ		제약	N	N	N	N		N	29850	-350	5	-1.16	258136150	8580	104.77	30550	30550	29850	39250	21150	30200	30085.80	1.37	0	-2607	31000	30600	30250	29850	29500	30800	30050	57	9050	500	21140	50	1	11412356	3407	159.63	2.03	12	0.08	187.00	14697.00	50600	20221025	-41.01	25550	20230105	16.83	37300	-19.97	20230221	25550	16.83	20230105	50600	-41.01	20221025	25550	16.83	20230105	0.00	N	102940	500	57 억		156745	N	N	0	N	00	N
53	20230621	150708	57	100.00	KOSDAQ		제약	N	N	N	N		N	30000	-200	5	-0.66	237365600	7886	96.30	30550	30550	29900	39250	21150	30200	30099.62	1.37	0	-2506	31000	30600	30250	29850	29500	30800	30050	57	9050	500	21140	50	1	11412356	3424	160.43	2.04	12	0.07	187.00	14697.00	50600	20221025	-40.71	25550	20230105	17.42	37300	-19.57	20230221	25550	17.42	20230105	50600	-40.71	20221025	25550	17.42	20230105	0.00	N	102940	500	57 억		156745	N	N	0	N	00	N
54	20230621	141014	57	100.00	KOSDAQ		제약	N	N	N	N		N	30100	-100	5	-0.33	193926450	6435	78.58	30550	30550	29900	39250	21150	30200	30136.20	1.37	0	-2090	31000	30600	30250	29850	29500	30800	30050	57	9050	500	21140	50	1	11412356	3435	160.96	2.05	12	0.06	187.00	14697.00	50600	20221025	-40.51	25550	20230105	17.81	37300	-19.30	20230221	25550	17.81	20230105	50600	-40.51	20221025	25550	17.81	20230105	0.00	N	102940	500	57 억		156745	N	N	0	N	00	N
55	20230621	130410	57	100.00	KOSDAQ		제약	N	N	N	N		N	30150	-50	5	-0.17	165279400	5480	66.92	30550	30550	29900	39250	21150	30200	30160.47	1.37	0	-1969	31000	30600	30250	29850	29500	30800	30050	57	9050	500	21140	50	1	11412356	3441	161.23	2.05	12	0.05	187.00	14697.00	50600	20221025	-40.42	25550	20230105	18.00	37300	-19.17	20230221	25550	18.00	20230105	50600	-40.42	20221025	25550	18.00	20230105	0.00	N	102940	500	57 억		156745	N	N	0	N	00	N
56	20230621	120313	57	100.00	KOSDAQ		제약	N	N	N	N		N	30200	0	3	0.00	154621700	5126	62.60	30550	30550	29900	39250	21150	30200	30164.20	1.37	0	-1909	31000	30600	30250	29850	29500	30800	30050	57	9050	500	21140	50	1	11412356	3447	161.50	2.05	12	0.04	187.00	14697.00	50600	20221025	-40.32	25550	20230105	18.20	37300	-19.03	20230221	25550	18.20	20230105	50600	-40.32	20221025	25550	18.20	20230105	0.00	N	102940	500	57 억		156745	N	N	0	N	00	N
57	20230621	110204	57	100.00	KOSDAQ		제약	N	N	N	N		N	30150	-50	5	-0.17	94197100	3119	38.09	30550	30550	30000	39250	21150	30200	30201.06	1.37	0	-1345	31000	30600	30250	29850	29500	30800	30050	57	9050	500	21140	50	1	11412356	3441	161.23	2.05	12	0.03	187.00	14697.00	50600	20221025	-40.42	25550	20230105	18.00	37300	-19.17	20230221	25550	18.00	20230105	50600	-40.42	20221025	25550	18.00	20230105	0.00	N	102940	500	57 억		156745	N	N	0	N	00	N
58	20230621	100834	57	100.00	KOSDAQ		제약	N	N	N	N		N	30100	-100	5	-0.33	53519150	1769	21.60	30550	30550	30100	39250	21150	30200	30253.90	1.37	0	-1326	31000	30600	30250	29850	29500	30800	30050	57	9050	500	21140	50	1	11412356	3435	160.96	2.05	12	0.02	187.00	14697.00	50600	20221025	-40.51	25550	20230105	17.81	37300	-19.30	20230221	25550	17.81	20230105	50600	-40.51	20221025	25550	17.81	20230105	0.00	N	102940	500	57 억		156745	N	N	0	N	00	N
59	20230621	090720	57	100.00	KOSDAQ		제약	N	N	N	N		N	30500	300	2	0.99	2594200	85	1.04	30550	30550	30500	39250	21150	30200	30520.00	1.37	0	-15	31000	30600	30250	29850	29500	30800	30050	57	9050	500	21140	50	1	11412356	3481	163.10	2.08	12	0.00	187.00	14697.00	50600	20221025	-39.72	25550	20230105	19.37	37300	-18.23	20230221	25550	19.37	20230105	50600	-39.72	20221025	25550	19.37	20230105	0.00	N	102940	500	57 억		156745	N	N	0	N	00	N
60	20230620	160333	57	100.00	KOSDAQ		제약	N	N	N	N		N	30200	100	2	0.33	247270850	8189	90.03	30100	30650	29900	39100	21100	30100	30195.49	1.36	0	1266	30700	30400	30100	29800	29500	30250	29650	57	9000	500	21070	50	1	11412356	3447	161.50	2.05	12	0.07	187.00	14697.00	50600	20221025	-40.32	25550	20230105	18.20	37300	-19.03	20230221	25550	18.20	20230105	50600	-40.32	20221025	25550	18.20	20230105	0.00	N	102940	500	57 억		155285	N	N	0	N	00	N
61	20230620	150138	57	100.00	KOSDAQ		제약	N	N	N	N		N	30300	200	2	0.66	236879450	7845	86.25	30100	30650	29900	39100	21100	30100	30194.96	1.36	0	1267	30700	30400	30100	29800	29500	30250	29650	57	9000	500	21070	50	1	11412356	3458	162.03	2.06	12	0.07	187.00	14697.00	50600	20221025	-40.12	25550	20230105	18.59	37300	-18.77	20230221	25550	18.59	20230105	50600	-40.12	20221025	25550	18.59	20230105	0.00	N	102940	500	57 억		155285	N	N	0	N	00	N
62	20230620	140637	57	100.00	KOSDAQ		제약	N	N	N	N		N	30250	150	2	0.50	206818500	6851	75.32	30100	30650	29900	39100	21100	30100	30188.07	1.36	0	1222	30700	30400	30100	29800	29500	30250	29650	57	9000	500	21070	50	1	11412356	3452	161.76	2.06	12	0.06	187.00	14697.00	50600	20221025	-40.22	25550	20230105	18.40	37300	-18.90	20230221	25550	18.40	20230105	50600	-40.22	20221025	25550	18.40	20230105	0.00	N	102940	500	57 억		155285	N	N	0	N	00	N
63	20230620	130404	57	100.00	KOSDAQ		제약	N	N	N	N		N	30250	150	2	0.50	183160200	6069	66.72	30100	30650	29900	39100	21100	30100	30179.63	1.36	0	906	30700	30400	30100	29800	29500	30250	29650	57	9000	500	21070	50	1	11412356	3452	161.76	2.06	12	0.05	187.00	14697.00	50600	20221025	-40.22	25550	20230105	18.40	37300	-18.90	20230221	25550	18.40	20230105	50600	-40.22	20221025	25550	18.40	20230105	0.00	N	102940	500	57 억		155285	N	N	0	N	00	N
64	20230620	120414	57	100.00	KOSDAQ		제약	N	N	N	N		N	30300	200	2	0.66	168515550	5587	61.42	30100	30650	29900	39100	21100	30100	30162.08	1.36	0	639	30700	30400	30100	29800	29500	30250	29650	57	9000	500	21070	50	1	11412356	3458	162.03	2.06	12	0.05	187.00	14697.00	50600	20221025	-40.12	25550	20230105	18.59	37300	-18.77	20230221	25550	18.59	20230105	50600	-40.12	20221025	25550	18.59	20230105	0.00	N	102940	500	57 억		155285	N	N	0	N	00	N
65	20230620	110610	57	100.00	KOSDAQ		제약	N	N	N	N		N	30600	500	2	1.66	159494800	5291	58.17	30100	30650	29900	39100	21100	30100	30144.55	1.36	0	656	30700	30400	30100	29800	29500	30250	29650	57	9000	500	21070	50	1	11412356	3492	163.64	2.08	12	0.05	187.00	14697.00	50600	20221025	-39.53	25550	20230105	19.77	37300	-17.96	20230221	25550	19.77	20230105	50600	-39.53	20221025	25550	19.77	20230105	0.00	N	102940	500	57 억		155285	N	N	0	N	00	N
66	20230620	100626	57	100.00	KOSDAQ		제약	N	N	N	N		N	30150	50	2	0.17	70247100	2339	25.71	30100	30150	29900	39100	21100	30100	30032.96	1.36	0	691	30700	30400	30100	29800	29500	30250	29650	57	9000	500	21070	50	1	11412356	3441	161.23	2.05	12	0.02	187.00	14697.00	50600	20221025	-40.42	25550	20230105	18.00	37300	-19.17	20230221	25550	18.00	20230105	50600	-40.42	20221025	25550	18.00	20230105	0.00	N	102940	500	57 억		155285	N	N	0	N	00	N
67	20230620	090531	57	100.00	KOSDAQ		제약	N	N	N	N		N	30100	0	3	0.00	4725700	157	1.73	30100	30100	30100	39100	21100	30100	30100.00	1.36	0	0	30700	30400	30100	29800	29500	30250	29650	57	9000	500	21070	50	1	11412356	3435	160.96	2.05	12	0.00	187.00	14697.00	50600	20221025	-40.51	25550	20230105	17.81	37300	-19.30	20230221	25550	17.81	20230105	50600	-40.51	20221025	25550	17.81	20230105	0.00	N	102940	500	57 억		155285	N	N	0	N	00	N
68	20230619	160551	57	100.00	KOSDAQ		제약	N	N	N	N		N	30100	-100	5	-0.33	273362850	9096	118.16	30400	30400	29800	39250	21150	30200	30053.08	1.35	0	511	31000	30600	30050	29650	29100	30800	29850	57	9050	500	21140	50	1	11412356	3435	160.96	2.05	12	0.08	187.00	14697.00	50600	20221025	-40.51	25550	20230105	17.81	37300	-19.30	20230221	25550	17.81	20230105	50600	-40.51	20221025	25550	17.81	20230105	0.00	N	102940	500	57 억		154286	N	N	0	N	00	N
69	20230619	150716	57	100.00	KOSDAQ		제약	N	N	N	N		N	30050	-150	5	-0.50	240623850	8007	104.01	30400	30400	29800	39250	21150	30200	30051.69	1.35	0	555	31000	30600	30050	29650	29100	30800	29850	57	9050	500	21140	50	1	11412356	3429	160.70	2.04	12	0.07	187.00	14697.00	50600	20221025	-40.61	25550	20230105	17.61	37300	-19.44	20230221	25550	17.61	20230105	50600	-40.61	20221025	25550	17.61	20230105	0.00	N	102940	500	57 억		154286	N	N	0	N	00	N
70	20230619	140742	57	100.00	KOSDAQ		제약	N	N	N	N		N	30150	-50	5	-0.17	223807050	7447	96.74	30400	30400	29800	39250	21150	30200	30053.32	1.35	0	532	31000	30600	30050	29650	29100	30800	29850	57	9050	500	21140	50	1	11412356	3441	161.23	2.05	12	0.07	187.00	14697.00	50600	20221025	-40.42	25550	20230105	18.00	37300	-19.17	20230221	25550	18.00	20230105	50600	-40.42	20221025	25550	18.00	20230105	0.00	N	102940	500	57 억		154286	N	N	0	N	00	N
71	20230619	130136	57	100.00	KOSDAQ		제약	N	N	N	N		N	30100	-100	5	-0.33	192572550	6409	83.26	30400	30400	29800	39250	21150	30200	30047.21	1.35	0	721	31000	30600	30050	29650	29100	30800	29850	57	9050	500	21140	50	1	11412356	3435	160.96	2.05	12	0.06	187.00	14697.00	50600	20221025	-40.51	25550	20230105	17.81	37300	-19.30	20230221	25550	17.81	20230105	50600	-40.51	20221025	25550	17.81	20230105	0.00	N	102940	500	57 억		154286	N	N	0	N	00	N
72	20230619	120420	57	100.00	KOSDAQ		제약	N	N	N	N		N	30150	-50	5	-0.17	157352400	5238	68.04	30400	30400	29800	39250	21150	30200	30040.55	1.35	0	802	31000	30600	30050	29650	29100	30800	29850	57	9050	500	21140	50	1	11412356	3441	161.23	2.05	12	0.05	187.00	14697.00	50600	20221025	-40.42	25550	20230105	18.00	37300	-19.17	20230221	25550	18.00	20230105	50600	-40.42	20221025	25550	18.00	20230105	0.00	N	102940	500	57 억		154286	N	N	0	N	00	N
73	20230619	110501	57	100.00	KOSDAQ		제약	N	N	N	N		N	30150	-50	5	-0.17	142413350	4742	61.60	30400	30400	29800	39250	21150	30200	30032.34	1.35	0	937	31000	30600	30050	29650	29100	30800	29850	57	9050	500	21140	50	1	11412356	3441	161.23	2.05	12	0.04	187.00	14697.00	50600	20221025	-40.42	25550	20230105	18.00	37300	-19.17	20230221	25550	18.00	20230105	50600	-40.42	20221025	25550	18.00	20230105	0.00	N	102940	500	57 억		154286	N	N	0	N	00	N
74	20230619	100215	57	100.00	KOSDAQ		제약	N	N	N	N		N	30350	150	2	0.50	117093650	3904	50.71	30400	30400	29800	39250	21150	30200	29993.25	1.35	0	1087	31000	30600	30050	29650	29100	30800	29850	57	9050	500	21140	50	1	11412356	3464	162.30	2.07	12	0.03	187.00	14697.00	50600	20221025	-40.02	25550	20230105	18.79	37300	-18.63	20230221	25550	18.79	20230105	50600	-40.02	20221025	25550	18.79	20230105	0.00	N	102940	500	57 억		154286	N	N	0	N	00	N
75	20230619	090330	57	100.00	KOSDAQ		제약	N	N	N	N		N	30350	150	2	0.50	515550	17	0.22	30400	30400	30200	39250	21150	30200	30326.47	1.35	0	-16	31000	30600	30050	29650	29100	30800	29850	57	9050	500	21140	50	1	11412356	3464	162.30	2.07	12	0.00	187.00	14697.00	50600	20221025	-40.02	25550	20230105	18.79	37300	-18.63	20230221	25550	18.79	20230105	50600	-40.02	20221025	25550	18.79	20230105	0.00	N	102940	500	57 억		154286	N	N	0	N	00	N
76	20230616	160714	57	100.00	KOSDAQ		제약	N	N	N	N		N	30200	300	2	1.00	231157000	7696	66.93	29500	30450	29500	38850	20950	29900	30035.99	1.34	0	377	30866	30382	30016	29532	29166	30200	29350	57	8950	500	20930	50	1	11412356	3447	161.50	2.05	12	0.07	187.00	14697.00	50600	20221025	-40.32	25550	20230105	18.20	37300	-19.03	20230221	25550	18.20	20230105	50600	-40.32	20221025	25550	18.20	20230105	0.00	N	102940	500	57 억		153491	N	N	0	N	00	N
77	20230616	150506	57	100.00	KOSDAQ		제약	N	N	N	N		N	30350	450	2	1.51	205870850	6859	59.65	29500	30450	29500	38850	20950	29900	30014.70	1.34	0	393	30866	30382	30016	29532	29166	30200	29350	57	8950	500	20930	50	1	11412356	3464	162.30	2.07	12	0.06	187.00	14697.00	50600	20221025	-40.02	25550	20230105	18.79	37300	-18.63	20230221	25550	18.79	20230105	50600	-40.02	20221025	25550	18.79	20230105	0.00	N	102940	500	57 억		153491	N	N	0	N	00	N
78	20230616	140239	57	100.00	KOSDAQ		제약	N	N	N	N		N	30300	400	2	1.34	160559100	5359	46.61	29500	30450	29500	38850	20950	29900	29960.65	1.34	0	343	30866	30382	30016	29532	29166	30200	29350	57	8950	500	20930	50	1	11412356	3458	162.03	2.06	12	0.05	187.00	14697.00	50600	20221025	-40.12	25550	20230105	18.59	37300	-18.77	20230221	25550	18.59	20230105	50600	-40.12	20221025	25550	18.59	20230105	0.00	N	102940	500	57 억		153491	N	N	0	N	00	N
79	20230616	130113	57	100.00	KOSDAQ		제약	N	N	N	N		N	30250	350	2	1.17	152187800	5082	44.20	29500	30450	29500	38850	20950	29900	29946.44	1.34	0	253	30866	30382	30016	29532	29166	30200	29350	57	8950	500	20930	50	1	11412356	3452	161.76	2.06	12	0.04	187.00	14697.00	50600	20221025	-40.22	25550	20230105	18.40	37300	-18.90	20230221	25550	18.40	20230105	50600	-40.22	20221025	25550	18.40	20230105	0.00	N	102940	500	57 억		153491	N	N	0	N	00	N
80	20230616	121025	57	100.00	KOSDAQ		제약	N	N	N	N		N	30150	250	2	0.84	122951250	4114	35.78	29500	30450	29500	38850	20950	29900	29886.06	1.34	0	256	30866	30382	30016	29532	29166	30200	29350	57	8950	500	20930	50	1	11412356	3441	161.23	2.05	12	0.04	187.00	14697.00	50600	20221025	-40.42	25550	20230105	18.00	37300	-19.17	20230221	25550	18.00	20230105	50600	-40.42	20221025	25550	18.00	20230105	0.00	N	102940	500	57 억		153491	N	N	0	N	00	N
81	20230616	110727	57	100.00	KOSDAQ		제약	N	N	N	N		N	30250	350	2	1.17	105399300	3532	30.72	29500	30450	29500	38850	20950	29900	29841.25	1.34	0	400	30866	30382	30016	29532	29166	30200	29350	57	8950	500	20930	50	1	11412356	3452	161.76	2.06	12	0.03	187.00	14697.00	50600	20221025	-40.22	25550	20230105	18.40	37300	-18.90	20230221	25550	18.40	20230105	50600	-40.22	20221025	25550	18.40	20230105	0.00	N	102940	500	57 억		153491	N	N	0	N	00	N
82	20230616	100608	57	100.00	KOSDAQ		제약	N	N	N	N		N	30150	250	2	0.84	92447500	3103	26.99	29500	30450	29500	38850	20950	29900	29792.94	1.34	0	396	30866	30382	30016	29532	29166	30200	29350	57	8950	500	20930	50	1	11412356	3441	161.23	2.05	12	0.03	187.00	14697.00	50600	20221025	-40.42	25550	20230105	18.00	37300	-19.17	20230221	25550	18.00	20230105	50600	-40.42	20221025	25550	18.00	20230105	0.00	N	102940	500	57 억		153491	N	N	0	N	00	N
83	20230616	090323	57	100.00	KOSDAQ		제약	N	N	N	N		N	29500	-400	5	-1.34	30118650	1020	8.87	29500	29950	29500	38850	20950	29900	29528.09	1.34	0	50	30866	30382	30016	29532	29166	30200	29350	57	8950	500	20930	50	1	11412356	3367	157.75	2.01	12	0.01	187.00	14697.00	50600	20221025	-41.70	25550	20230105	15.46	37300	-20.91	20230221	25550	15.46	20230105	50600	-41.70	20221025	25550	15.46	20230105	0.00	N	102940	500	57 억		153491	N	N	0	N	00	N
84	20230615	150826	57	100.00	KOSDAQ		제약	N	N	N	N		N	29950	-200	5	-0.66	325216400	10880	102.76	30150	30500	29650	39150	21150	30150	29891.21	1.33	0	1144	31316	30732	30216	29632	29116	30475	29375	57	9000	500	21100	50	1	11412356	3418	160.16	2.04	12	0.10	187.00	14697.00	50600	20221025	-40.81	25550	20230105	17.22	37300	-19.71	20230221	25550	17.22	20230105	50600	-40.81	20221025	25550	17.22	20230105	0.00	N	102940	500	57 억		151508	N	N	0	N	00	N
85	20230615	140738	57	100.00	KOSDAQ		제약	N	N	N	N		N	29800	-350	5	-1.16	304604650	10190	96.24	30150	30500	29650	39150	21150	30150	29892.51	1.33	0	1194	31316	30732	30216	29632	29116	30475	29375	57	9000	500	21100	50	1	11412356	3401	159.36	2.03	12	0.09	187.00	14697.00	50600	20221025	-41.11	25550	20230105	16.63	37300	-20.11	20230221	25550	16.63	20230105	50600	-41.11	20221025	25550	16.63	20230105	0.00	N	102940	500	57 억		151508	N	N	0	N	00	N
86	20230615	130716	57	100.00	KOSDAQ		제약	N	N	N	N		N	30000	-150	5	-0.50	289754150	9693	91.55	30150	30500	29650	39150	21150	30150	29893.13	1.33	0	1261	31316	30732	30216	29632	29116	30475	29375	57	9000	500	21100	50	1	11412356	3424	160.43	2.04	12	0.08	187.00	14697.00	50600	20221025	-40.71	25550	20230105	17.42	37300	-19.57	20230221	25550	17.42	20230105	50600	-40.71	20221025	25550	17.42	20230105	0.00	N	102940	500	57 억		151508	N	N	0	N	00	N
87	20230615	120930	57	100.00	KOSDAQ		제약	N	N	N	N		N	29900	-250	5	-0.83	197607450	6625	62.57	30150	30150	29650	39150	21150	30150	29827.54	1.33	0	-282	31316	30732	30216	29632	29116	30475	29375	57	9000	500	21100	50	1	11412356	3412	159.89	2.03	12	0.06	187.00	14697.00	50600	20221025	-40.91	25550	20230105	17.03	37300	-19.84	20230221	25550	17.03	20230105	50600	-40.91	20221025	25550	17.03	20230105	0.00	N	102940	500	57 억		151508	N	N	0	N	00	N
88	20230615	110608	57	100.00	KOSDAQ		제약	N	N	N	N		N	29750	-400	5	-1.33	139124100	4660	44.01	30150	30150	29700	39150	21150	30150	29854.96	1.33	0	-145	31316	30732	30216	29632	29116	30475	29375	57	9000	500	21100	50	1	11412356	3395	159.09	2.02	12	0.04	187.00	14697.00	50600	20221025	-41.21	25550	20230105	16.44	37300	-20.24	20230221	25550	16.44	20230105	50600	-41.21	20221025	25550	16.44	20230105	0.00	N	102940	500	57 억		151508	N	N	0	N	00	N
89	20230611	184502	57	100.00	KOSDAQ		제약	N	N	N	N		N	31100	-400	5	-1.27	282947900	9102	97.44	31400	31400	30950	40950	22050	31500	31087.04	1.37	-627	-627	32166	31832	31416	31082	30666	32000	31250	57	9450	500	22050	50	1	11412356	3549	166.31	2.12	12	0.08	187.00	14697.00	50600	20221025	-38.54	25550	20230105	21.72	37300	-16.62	20230221	25550	21.72	20230105	50600	-38.54	20221025	25550	21.72	20230105	0.00	N	102940	500	57 억		155923	N	N	0	N	00	N