KissMeData/208340/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	160848	57	100.00	KOSDAQ		제약	N	N	N	N		N	3060	-185	5	-5.70	975634830	314736	101.11	3200	3245	3030	4215	2275	3245	3099.93	0.00	0	31164	3598	3421	3318	3141	3038	3370	3090	128	970	500	2200	5	1	25678786	786	-2.57	3.16	12	1.23	-1190.00	968.00	4970	20221005	-38.43	2500	20230316	22.40	4225	-27.57	20230619	2500	22.40	20230316	4970	-38.43	20221005	2500	22.40	20230316	2.20	N	208340	500	128 억		0	N	N	0	N	00	N
3	20230630	150851	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	-195	5	-6.01	919023030	296244	95.17	3200	3245	3030	4215	2275	3245	3102.25	0.00	0	29819	3598	3421	3318	3141	3038	3370	3090	128	970	500	2200	5	1	25678786	783	-2.56	3.15	12	1.15	-1190.00	968.00	4970	20221005	-38.63	2500	20230316	22.00	4225	-27.81	20230619	2500	22.00	20230316	4970	-38.63	20221005	2500	22.00	20230316	2.20	N	208340	500	128 억		0	N	N	0	N	00	N
4	20230630	140849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3085	-160	5	-4.93	763822250	245669	78.92	3200	3245	3030	4215	2275	3245	3109.15	0.00	0	25972	3598	3421	3318	3141	3038	3370	3090	128	970	500	2200	5	1	25678786	792	-2.59	3.19	12	0.96	-1190.00	968.00	4970	20221005	-37.93	2500	20230316	23.40	4225	-26.98	20230619	2500	23.40	20230316	4970	-37.93	20221005	2500	23.40	20230316	2.20	N	208340	500	128 억		0	N	N	0	N	00	N
5	20230630	130849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3110	-135	5	-4.16	736049385	236665	76.03	3200	3245	3030	4215	2275	3245	3110.09	0.00	0	27181	3598	3421	3318	3141	3038	3370	3090	128	970	500	2200	5	1	25678786	799	-2.61	3.21	12	0.92	-1190.00	968.00	4970	20221005	-37.42	2500	20230316	24.40	4225	-26.39	20230619	2500	24.40	20230316	4970	-37.42	20221005	2500	24.40	20230316	2.20	N	208340	500	128 억		0	N	N	0	N	00	N
6	20230630	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	3090	-155	5	-4.78	704571940	226444	72.75	3200	3245	3030	4215	2275	3245	3111.46	0.00	0	27516	3598	3421	3318	3141	3038	3370	3090	128	970	500	2200	5	1	25678786	793	-2.60	3.19	12	0.88	-1190.00	968.00	4970	20221005	-37.83	2500	20230316	23.60	4225	-26.86	20230619	2500	23.60	20230316	4970	-37.83	20221005	2500	23.60	20230316	2.20	N	208340	500	128 억		0	N	N	0	N	00	N
7	20230630	110849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3135	-110	5	-3.39	638676670	205188	65.92	3200	3245	3030	4215	2275	3245	3112.64	0.00	0	30573	3598	3421	3318	3141	3038	3370	3090	128	970	500	2200	5	1	25678786	805	-2.63	3.24	12	0.80	-1190.00	968.00	4970	20221005	-36.92	2500	20230316	25.40	4225	-25.80	20230619	2500	25.40	20230316	4970	-36.92	20221005	2500	25.40	20230316	2.20	N	208340	500	128 억		0	N	N	0	N	00	N
8	20230630	100849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3080	-165	5	-5.08	541412685	173785	55.83	3200	3245	3030	4215	2275	3245	3115.42	0.00	0	36584	3598	3421	3318	3141	3038	3370	3090	128	970	500	2200	5	1	25678786	791	-2.59	3.18	12	0.68	-1190.00	968.00	4970	20221005	-38.03	2500	20230316	23.20	4225	-27.10	20230619	2500	23.20	20230316	4970	-38.03	20221005	2500	23.20	20230316	2.20	N	208340	500	128 억		0	N	N	0	N	00	N
9	20230630	090850	57	100.00	KOSDAQ		제약	N	N	N	N		N	3245	0	3	0.00	45954360	14322	4.60	3200	3245	3200	4215	2275	3245	3208.66	0.00	0	4232	3598	3421	3318	3141	3038	3370	3090	128	970	500	2200	5	1	25678786	833	-2.73	3.35	12	0.06	-1190.00	968.00	4970	20221005	-34.71	2500	20230316	29.80	4225	-23.20	20230619	2500	29.80	20230316	4970	-34.71	20221005	2500	29.80	20230316	2.20	N	208340	500	128 억		0	N	N	0	N	00	N
10	20230629	160844	57	100.00	KOSDAQ		제약	N	N	N	N		N	3245	-205	5	-5.94	1004011055	300998	52.68	3470	3495	3215	4485	2415	3450	3335.62	0.00	0	-40165	3693	3571	3448	3326	3203	3632	3387	128	1035	500	2340	5	1	25678786	833	-2.73	3.35	12	1.17	-1190.00	968.00	4970	20221005	-34.71	2500	20230316	29.80	4225	-23.20	20230619	2500	29.80	20230316	4970	-34.71	20221005	2500	29.80	20230316	2.25	N	208340	500	128 억		0	N	N	0	N	00	N
11	20230629	150845	57	100.00	KOSDAQ		제약	N	N	N	N		N	3255	-195	5	-5.65	934211780	279482	48.91	3470	3495	3215	4485	2415	3450	3342.58	0.00	0	-39048	3693	3571	3448	3326	3203	3632	3387	128	1035	500	2340	5	1	25678786	836	-2.74	3.36	12	1.09	-1190.00	968.00	4970	20221005	-34.51	2500	20230316	30.20	4225	-22.96	20230619	2500	30.20	20230316	4970	-34.51	20221005	2500	30.20	20230316	2.25	N	208340	500	128 억		0	N	N	0	N	00	N
12	20230629	140842	57	100.00	KOSDAQ		제약	N	N	N	N		N	3340	-110	5	-3.19	660515315	195964	34.29	3470	3495	3310	4485	2415	3450	3370.51	0.00	0	-36454	3693	3571	3448	3326	3203	3632	3387	128	1035	500	2340	5	1	25678786	858	-2.81	3.45	12	0.76	-1190.00	968.00	4970	20221005	-32.80	2500	20230316	33.60	4225	-20.95	20230619	2500	33.60	20230316	4970	-32.80	20221005	2500	33.60	20230316	2.25	N	208340	500	128 억		0	N	N	0	N	00	N
13	20230629	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	3335	-115	5	-3.33	557929325	165056	28.89	3470	3495	3310	4485	2415	3450	3380.16	0.00	0	-32406	3693	3571	3448	3326	3203	3632	3387	128	1035	500	2340	5	1	25678786	856	-2.80	3.45	12	0.64	-1190.00	968.00	4970	20221005	-32.90	2500	20230316	33.40	4225	-21.07	20230619	2500	33.40	20230316	4970	-32.90	20221005	2500	33.40	20230316	2.25	N	208340	500	128 억		0	N	N	0	N	00	N
14	20230629	120845	57	100.00	KOSDAQ		제약	N	N	N	N		N	3325	-125	5	-3.62	504788090	149098	26.09	3470	3495	3310	4485	2415	3450	3385.53	0.00	0	-29384	3693	3571	3448	3326	3203	3632	3387	128	1035	500	2340	5	1	25678786	854	-2.79	3.43	12	0.58	-1190.00	968.00	4970	20221005	-33.10	2500	20230316	33.00	4225	-21.30	20230619	2500	33.00	20230316	4970	-33.10	20221005	2500	33.00	20230316	2.25	N	208340	500	128 억		0	N	N	0	N	00	N
15	20230629	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	3370	-80	5	-2.32	348346750	102177	17.88	3470	3495	3355	4485	2415	3450	3409.17	0.00	0	-26501	3693	3571	3448	3326	3203	3632	3387	128	1035	500	2340	5	1	25678786	865	-2.83	3.48	12	0.40	-1190.00	968.00	4970	20221005	-32.19	2500	20230316	34.80	4225	-20.24	20230619	2500	34.80	20230316	4970	-32.19	20221005	2500	34.80	20230316	2.25	N	208340	500	128 억		0	N	N	0	N	00	N
16	20230629	100848	57	100.00	KOSDAQ		제약	N	N	N	N		N	3395	-55	5	-1.59	242623730	70812	12.39	3470	3495	3380	4485	2415	3450	3426.24	0.00	0	-18009	3693	3571	3448	3326	3203	3632	3387	128	1035	500	2340	5	1	25678786	872	-2.85	3.51	12	0.28	-1190.00	968.00	4970	20221005	-31.69	2500	20230316	35.80	4225	-19.64	20230619	2500	35.80	20230316	4970	-31.69	20221005	2500	35.80	20230316	2.25	N	208340	500	128 억		0	N	N	0	N	00	N
17	20230629	090804	57	100.00	KOSDAQ		제약	N	N	N	N		N	3450	0	3	0.00	38444845	11128	1.95	3470	3475	3440	4485	2415	3450	3454.87	0.00	0	-405	3693	3571	3448	3326	3203	3632	3387	128	1035	500	2340	5	1	25678786	886	-2.90	3.56	12	0.04	-1190.00	968.00	4970	20221005	-30.58	2500	20230316	38.00	4225	-18.34	20230619	2500	38.00	20230316	4970	-30.58	20221005	2500	38.00	20230316	2.25	N	208340	500	128 억		0	N	N	0	N	00	N
18	20230628	160833	57	100.00	KOSDAQ		제약	N	N	N	N		N	3450	70	2	2.07	1964732115	565460	229.89	3370	3570	3325	4390	2370	3380	3474.68	0.00	0	21542	3540	3460	3360	3280	3180	3470	3290	128	1010	500	2290	5	1	25678786	886	-2.90	3.56	12	2.20	-1190.00	968.00	4970	20221005	-30.58	2500	20230316	38.00	4225	-18.34	20230619	2500	38.00	20230316	4970	-30.58	20221005	2500	38.00	20230316	2.25	N	208340	500	128 억		0	N	N	0	N	00	N
19	20230628	150840	57	100.00	KOSDAQ		제약	N	N	N	N		N	3440	60	2	1.78	1874083910	539124	219.19	3370	3570	3325	4390	2370	3380	3476.20	0.00	0	20226	3540	3460	3360	3280	3180	3470	3290	128	1010	500	2290	5	1	25678786	883	-2.89	3.55	12	2.10	-1190.00	968.00	4970	20221005	-30.78	2500	20230316	37.60	4225	-18.58	20230619	2500	37.60	20230316	4970	-30.78	20221005	2500	37.60	20230316	2.25	N	208340	500	128 억		0	N	N	0	N	00	N
20	20230628	140838	57	100.00	KOSDAQ		제약	N	N	N	N		N	3440	60	2	1.78	1743176510	501082	203.72	3370	3570	3325	4390	2370	3380	3478.86	0.00	0	20718	3540	3460	3360	3280	3180	3470	3290	128	1010	500	2290	5	1	25678786	883	-2.89	3.55	12	1.95	-1190.00	968.00	4970	20221005	-30.78	2500	20230316	37.60	4225	-18.58	20230619	2500	37.60	20230316	4970	-30.78	20221005	2500	37.60	20230316	2.25	N	208340	500	128 억		0	N	N	0	N	00	N
21	20230628	130838	57	100.00	KOSDAQ		제약	N	N	N	N		N	3435	55	2	1.63	1662299305	477436	194.11	3370	3570	3325	4390	2370	3380	3481.76	0.00	0	22339	3540	3460	3360	3280	3180	3470	3290	128	1010	500	2290	5	1	25678786	882	-2.89	3.55	12	1.86	-1190.00	968.00	4970	20221005	-30.89	2500	20230316	37.40	4225	-18.70	20230619	2500	37.40	20230316	4970	-30.89	20221005	2500	37.40	20230316	2.25	N	208340	500	128 억		0	N	N	0	N	00	N
22	20230628	120850	57	100.00	KOSDAQ		제약	N	N	N	N		N	3450	70	2	2.07	1529972040	438853	178.42	3370	3570	3325	4390	2370	3380	3486.35	0.00	0	20773	3540	3460	3360	3280	3180	3470	3290	128	1010	500	2290	5	1	25678786	886	-2.90	3.56	12	1.71	-1190.00	968.00	4970	20221005	-30.58	2500	20230316	38.00	4225	-18.34	20230619	2500	38.00	20230316	4970	-30.58	20221005	2500	38.00	20230316	2.25	N	208340	500	128 억		0	N	N	0	N	00	N
23	20230628	110844	57	100.00	KOSDAQ		제약	N	N	N	N		N	3460	80	2	2.37	1410191545	404216	164.34	3370	3570	3325	4390	2370	3380	3488.76	0.00	0	23559	3540	3460	3360	3280	3180	3470	3290	128	1010	500	2290	5	1	25678786	888	-2.91	3.57	12	1.57	-1190.00	968.00	4970	20221005	-30.38	2500	20230316	38.40	4225	-18.11	20230619	2500	38.40	20230316	4970	-30.38	20221005	2500	38.40	20230316	2.25	N	208340	500	128 억		0	N	N	0	N	00	N
24	20230628	100845	57	100.00	KOSDAQ		제약	N	N	N	N		N	3470	90	2	2.66	541618395	157275	63.94	3370	3520	3325	4390	2370	3380	3443.85	0.00	0	4612	3540	3460	3360	3280	3180	3470	3290	128	1010	500	2290	5	1	25678786	891	-2.92	3.58	12	0.61	-1190.00	968.00	4970	20221005	-30.18	2500	20230316	38.80	4225	-17.87	20230619	2500	38.80	20230316	4970	-30.18	20221005	2500	38.80	20230316	2.25	N	208340	500	128 억		0	N	N	0	N	00	N
25	20230628	090841	57	100.00	KOSDAQ		제약	N	N	N	N		N	3375	-5	5	-0.15	47728855	14180	5.77	3370	3400	3345	4390	2370	3380	3365.73	0.00	0	776	3540	3460	3360	3280	3180	3470	3290	128	1010	500	2290	5	1	25678786	867	-2.84	3.49	12	0.06	-1190.00	968.00	4970	20221005	-32.09	2500	20230316	35.00	4225	-20.12	20230619	2500	35.00	20230316	4970	-32.09	20221005	2500	35.00	20230316	2.25	N	208340	500	128 억		0	N	N	0	N	00	N
26	20230627	160840	57	100.00	KOSDAQ		제약	N	N	N	N		N	3380	55	2	1.65	811537055	242850	26.11	3380	3440	3260	4320	2330	3325	3341.57	0.00	0	-6319	3735	3530	3395	3190	3055	3462	3122	128	995	500	2260	5	1	25678786	868	-2.84	3.49	12	0.95	-1190.00	968.00	4970	20221005	-31.99	2500	20230316	35.20	4225	-20.00	20230619	2500	35.20	20230316	4970	-31.99	20221005	2500	35.20	20230316	2.25	N	208340	500	128 억		0	N	N	0	N	00	N
27	20230627	150846	57	100.00	KOSDAQ		제약	N	N	N	N		N	3400	75	2	2.26	768248430	230064	24.73	3380	3440	3260	4320	2330	3325	3339.29	0.00	0	-7603	3735	3530	3395	3190	3055	3462	3122	128	995	500	2260	5	1	25678786	873	-2.86	3.51	12	0.90	-1190.00	968.00	4970	20221005	-31.59	2500	20230316	36.00	4225	-19.53	20230619	2500	36.00	20230316	4970	-31.59	20221005	2500	36.00	20230316	2.25	N	208340	500	128 억		0	N	N	0	N	00	N
28	20230627	140855	57	100.00	KOSDAQ		제약	N	N	N	N		N	3410	85	2	2.56	587363260	176866	19.01	3380	3415	3260	4320	2330	3325	3320.95	0.00	0	-11807	3735	3530	3395	3190	3055	3462	3122	128	995	500	2260	5	1	25678786	876	-2.87	3.52	12	0.69	-1190.00	968.00	4970	20221005	-31.39	2500	20230316	36.40	4225	-19.29	20230619	2500	36.40	20230316	4970	-31.39	20221005	2500	36.40	20230316	2.25	N	208340	500	128 억		0	N	N	0	N	00	N
29	20230627	130853	57	100.00	KOSDAQ		제약	N	N	N	N		N	3300	-25	5	-0.75	415909240	126082	13.55	3380	3380	3260	4320	2330	3325	3298.70	0.00	0	1340	3735	3530	3395	3190	3055	3462	3122	128	995	500	2260	5	1	25678786	847	-2.77	3.41	12	0.49	-1190.00	968.00	4970	20221005	-33.60	2500	20230316	32.00	4225	-21.89	20230619	2500	32.00	20230316	4970	-33.60	20221005	2500	32.00	20230316	2.25	N	208340	500	128 억		0	N	N	0	N	00	N
30	20230627	120854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3290	-35	5	-1.05	359562745	108957	11.71	3380	3380	3260	4320	2330	3325	3300.02	0.00	0	2260	3735	3530	3395	3190	3055	3462	3122	128	995	500	2260	5	1	25678786	845	-2.76	3.40	12	0.42	-1190.00	968.00	4970	20221005	-33.80	2500	20230316	31.60	4225	-22.13	20230619	2500	31.60	20230316	4970	-33.80	20221005	2500	31.60	20230316	2.25	N	208340	500	128 억		0	N	N	0	N	00	N
31	20230627	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	3280	-45	5	-1.35	336772310	102014	10.97	3380	3380	3260	4320	2330	3325	3301.22	0.00	0	3322	3735	3530	3395	3190	3055	3462	3122	128	995	500	2260	5	1	25678786	842	-2.76	3.39	12	0.40	-1190.00	968.00	4970	20221005	-34.00	2500	20230316	31.20	4225	-22.37	20230619	2500	31.20	20230316	4970	-34.00	20221005	2500	31.20	20230316	2.25	N	208340	500	128 억		0	N	N	0	N	00	N
32	20230627	100835	57	100.00	KOSDAQ		제약	N	N	N	N		N	3325	0	3	0.00	216329160	65223	7.01	3380	3380	3270	4320	2330	3325	3316.75	0.00	0	-2287	3735	3530	3395	3190	3055	3462	3122	128	995	500	2260	5	1	25678786	854	-2.79	3.43	12	0.25	-1190.00	968.00	4970	20221005	-33.10	2500	20230316	33.00	4225	-21.30	20230619	2500	33.00	20230316	4970	-33.10	20221005	2500	33.00	20230316	2.25	N	208340	500	128 억		0	N	N	0	N	00	N
33	20230627	090841	57	100.00	KOSDAQ		제약	N	N	N	N		N	3340	15	2	0.45	45687605	13594	1.46	3380	3380	3325	4320	2330	3325	3361.10	0.00	0	-4972	3735	3530	3395	3190	3055	3462	3122	128	995	500	2260	5	1	25678786	858	-2.81	3.45	12	0.05	-1190.00	968.00	4970	20221005	-32.80	2500	20230316	33.60	4225	-20.95	20230619	2500	33.60	20230316	4970	-32.80	20221005	2500	33.60	20230316	2.25	N	208340	500	128 억		0	N	N	0	N	00	N
34	20230626	160840	57	100.00	KOSDAQ		제약	N	N	N	N		N	3325	-55	5	-1.63	3174040855	925629	209.27	3345	3600	3260	4390	2370	3380	3429.12	0.00	0	-9511	3493	3436	3343	3286	3193	3465	3315	128	1010	500	2290	5	1	25678786	854	-2.79	3.43	12	3.60	-1190.00	968.00	4970	20221005	-33.10	2500	20230316	33.00	4225	-21.30	20230619	2500	33.00	20230316	4970	-33.10	20221005	2500	33.00	20230316	2.23	N	208340	500	128 억		0	N	N	0	N	00	N
35	20230626	150845	57	100.00	KOSDAQ		제약	N	N	N	N		N	3315	-65	5	-1.92	3080692285	897644	202.94	3345	3600	3260	4390	2370	3380	3431.98	0.00	0	-11252	3493	3436	3343	3286	3193	3465	3315	128	1010	500	2290	5	1	25678786	851	-2.79	3.42	12	3.50	-1190.00	968.00	4970	20221005	-33.30	2500	20230316	32.60	4225	-21.54	20230619	2500	32.60	20230316	4970	-33.30	20221005	2500	32.60	20230316	2.23	N	208340	500	128 억		0	N	N	0	N	00	N
36	20230626	140843	57	100.00	KOSDAQ		제약	N	N	N	N		N	3410	30	2	0.89	766003555	227741	51.49	3345	3425	3260	4390	2370	3380	3363.49	0.00	0	1012	3493	3436	3343	3286	3193	3465	3315	128	1010	500	2290	5	1	25678786	876	-2.87	3.52	12	0.89	-1190.00	968.00	4970	20221005	-31.39	2500	20230316	36.40	4225	-19.29	20230619	2500	36.40	20230316	4970	-31.39	20221005	2500	36.40	20230316	2.23	N	208340	500	128 억		0	N	N	0	N	00	N
37	20230626	130837	57	100.00	KOSDAQ		제약	N	N	N	N		N	3380	0	3	0.00	646639995	192491	43.52	3345	3425	3260	4390	2370	3380	3359.33	0.00	0	-4263	3493	3436	3343	3286	3193	3465	3315	128	1010	500	2290	5	1	25678786	868	-2.84	3.49	12	0.75	-1190.00	968.00	4970	20221005	-31.99	2500	20230316	35.20	4225	-20.00	20230619	2500	35.20	20230316	4970	-31.99	20221005	2500	35.20	20230316	2.23	N	208340	500	128 억		0	N	N	0	N	00	N
38	20230626	120839	57	100.00	KOSDAQ		제약	N	N	N	N		N	3390	10	2	0.30	563355785	167792	37.93	3345	3425	3260	4390	2370	3380	3357.47	0.00	0	-577	3493	3436	3343	3286	3193	3465	3315	128	1010	500	2290	5	1	25678786	871	-2.85	3.50	12	0.65	-1190.00	968.00	4970	20221005	-31.79	2500	20230316	35.60	4225	-19.76	20230619	2500	35.60	20230316	4970	-31.79	20221005	2500	35.60	20230316	2.23	N	208340	500	128 억		0	N	N	0	N	00	N
39	20230626	110838	57	100.00	KOSDAQ		제약	N	N	N	N		N	3415	35	2	1.04	419426035	125554	28.39	3345	3415	3260	4390	2370	3380	3340.60	0.00	0	8955	3493	3436	3343	3286	3193	3465	3315	128	1010	500	2290	5	1	25678786	877	-2.87	3.53	12	0.49	-1190.00	968.00	4970	20221005	-31.29	2500	20230316	36.60	4225	-19.17	20230619	2500	36.60	20230316	4970	-31.29	20221005	2500	36.60	20230316	2.23	N	208340	500	128 억		0	N	N	0	N	00	N
40	20230626	100839	57	100.00	KOSDAQ		제약	N	N	N	N		N	3355	-25	5	-0.74	274193855	82669	18.69	3345	3380	3260	4390	2370	3380	3316.77	0.00	0	4128	3493	3436	3343	3286	3193	3465	3315	128	1010	500	2290	5	1	25678786	862	-2.82	3.47	12	0.32	-1190.00	968.00	4970	20221005	-32.49	2500	20230316	34.20	4225	-20.59	20230619	2500	34.20	20230316	4970	-32.49	20221005	2500	34.20	20230316	2.23	N	208340	500	128 억		0	N	N	0	N	00	N
41	20230626	090841	57	100.00	KOSDAQ		제약	N	N	N	N		N	3280	-100	5	-2.96	79621555	24164	5.46	3345	3345	3260	4390	2370	3380	3295.05	0.00	0	-3231	3493	3436	3343	3286	3193	3465	3315	128	1010	500	2290	5	1	25678786	842	-2.76	3.39	12	0.09	-1190.00	968.00	4970	20221005	-34.00	2500	20230316	31.20	4225	-22.37	20230619	2500	31.20	20230316	4970	-34.00	20221005	2500	31.20	20230316	2.23	N	208340	500	128 억		0	N	N	0	N	00	N
42	20230623	180428	57	100.00	KOSDAQ		제약	N	N	N	N		N	3380	130	2	4.00	1471847500	442316	89.57	3250	3400	3250	4225	2275	3250	3327.18	0.00	0	9072	3536	3392	3321	3177	3106	3357	3142	128	975	500	2210	5	1	25678786	868	-2.84	3.49	12	1.72	-1190.00	968.00	4970	20221005	-31.99	2500	20230316	35.20	4225	-20.00	20230619	2500	35.20	20230316	4970	-31.99	20221005	2500	35.20	20230316	2.21	N	208340	500	128 억		0	N	N	0	N	00	N
43	20230623	140706	57	100.00	KOSDAQ		제약	N	N	N	N		N	3380	130	2	4.00	1159493235	349326	70.74	3250	3400	3250	4225	2275	3250	3319.23	0.00	0	21965	3536	3392	3321	3177	3106	3357	3142	128	975	500	2210	5	1	25678786	868	-2.84	3.49	12	1.36	-1190.00	968.00	4970	20221005	-31.99	2500	20230316	35.20	4225	-20.00	20230619	2500	35.20	20230316	4970	-31.99	20221005	2500	35.20	20230316	2.21	N	208340	500	128 억		0	N	N	0	N	00	N
44	20230622	160811	57	100.00	KOSDAQ		제약	N	N	N	N		N	3250	-185	5	-5.39	1639879075	490061	50.16	3435	3465	3250	4465	2405	3435	3346.61	0.00	0	-10023	3688	3561	3483	3356	3278	3522	3317	128	1030	500	2330	5	1	25678786	835	-2.73	3.36	12	1.91	-1190.00	968.00	5200	20220621	-37.50	2500	20230316	30.00	4225	-23.08	20230619	2500	30.00	20230316	4970	-34.61	20221005	2500	30.00	20230316	2.30	N	208340	500	128 억		0	N	N	0	N	00	N
45	20230622	150821	57	100.00	KOSDAQ		제약	N	N	N	N		N	3305	-130	5	-3.78	1492096055	444813	45.53	3435	3465	3265	4465	2405	3435	3354.43	0.00	0	-9463	3688	3561	3483	3356	3278	3522	3317	128	1030	500	2330	5	1	25678786	849	-2.78	3.41	12	1.73	-1190.00	968.00	5200	20220621	-36.44	2500	20230316	32.20	4225	-21.78	20230619	2500	32.20	20230316	4970	-33.50	20221005	2500	32.20	20230316	2.30	N	208340	500	128 억		0	N	N	0	N	00	N
46	20230622	140938	57	100.00	KOSDAQ		제약	N	N	N	N		N	3315	-120	5	-3.49	1272523250	378036	38.69	3435	3465	3280	4465	2405	3435	3366.14	0.00	0	-6384	3688	3561	3483	3356	3278	3522	3317	128	1030	500	2330	5	1	25678786	851	-2.79	3.42	12	1.47	-1190.00	968.00	5200	20220621	-36.25	2500	20230316	32.60	4225	-21.54	20230619	2500	32.60	20230316	4970	-33.30	20221005	2500	32.60	20230316	2.30	N	208340	500	128 억		0	N	N	0	N	00	N
47	20230622	130502	57	100.00	KOSDAQ		제약	N	N	N	N		N	3280	-155	5	-4.51	1184658430	351426	35.97	3435	3465	3280	4465	2405	3435	3371.00	0.00	0	4216	3688	3561	3483	3356	3278	3522	3317	128	1030	500	2330	5	1	25678786	842	-2.76	3.39	12	1.37	-1190.00	968.00	5200	20220621	-36.92	2500	20230316	31.20	4225	-22.37	20230619	2500	31.20	20230316	4970	-34.00	20221005	2500	31.20	20230316	2.30	N	208340	500	128 억		0	N	N	0	N	00	N
48	20230622	120333	57	100.00	KOSDAQ		제약	N	N	N	N		N	3325	-110	5	-3.20	893910730	263401	26.96	3435	3465	3305	4465	2405	3435	3393.73	0.00	0	-9324	3688	3561	3483	3356	3278	3522	3317	128	1030	500	2330	5	1	25678786	854	-2.79	3.43	12	1.03	-1190.00	968.00	5200	20220621	-36.06	2500	20230316	33.00	4225	-21.30	20230619	2500	33.00	20230316	4970	-33.10	20221005	2500	33.00	20230316	2.30	N	208340	500	128 억		0	N	N	0	N	00	N
49	20230622	110829	57	100.00	KOSDAQ		제약	N	N	N	N		N	3400	-35	5	-1.02	585172395	171269	17.53	3435	3465	3380	4465	2405	3435	3416.69	0.00	0	-3503	3688	3561	3483	3356	3278	3522	3317	128	1030	500	2330	5	1	25678786	873	-2.86	3.51	12	0.67	-1190.00	968.00	5200	20220621	-34.62	2500	20230316	36.00	4225	-19.53	20230619	2500	36.00	20230316	4970	-31.59	20221005	2500	36.00	20230316	2.30	N	208340	500	128 억		0	N	N	0	N	00	N
50	20230622	100710	57	100.00	KOSDAQ		제약	N	N	N	N		N	3450	15	2	0.44	416078570	121596	12.45	3435	3465	3380	4465	2405	3435	3421.81	0.00	0	707	3688	3561	3483	3356	3278	3522	3317	128	1030	500	2330	5	1	25678786	886	-2.90	3.56	12	0.47	-1190.00	968.00	5200	20220621	-33.65	2500	20230316	38.00	4225	-18.34	20230619	2500	38.00	20230316	4970	-30.58	20221005	2500	38.00	20230316	2.30	N	208340	500	128 억		0	N	N	0	N	00	N
51	20230622	090142	57	100.00	KOSDAQ		제약	N	N	N	N		N	3420	-15	5	-0.44	51389555	14959	1.53	3435	3465	3415	4465	2405	3435	3435.36	0.00	0	-3386	3688	3561	3483	3356	3278	3522	3317	128	1030	500	2330	5	1	25678786	878	-2.87	3.53	12	0.06	-1190.00	968.00	5200	20220621	-34.23	2500	20230316	36.80	4225	-19.05	20230619	2500	36.80	20230316	4970	-31.19	20221005	2500	36.80	20230316	2.30	N	208340	500	128 억		0	N	N	0	N	00	N
52	20230621	160850	57	100.00	KOSDAQ		제약	N	N	N	N		N	3435	-260	5	-7.04	3336266425	959226	34.03	3525	3610	3405	4800	2590	3695	3478.12	0.00	0	-56399	3945	3820	3670	3545	3395	3882	3607	128	1105	500	2510	5	1	25678786	882	-2.89	3.55	12	3.74	-1190.00	968.00	5200	20220621	-33.94	2500	20230316	37.40	4225	-18.70	20230619	2500	37.40	20230316	5200	-33.94	20220621	2500	37.40	20230316	2.05	N	208340	500	128 억		0	N	N	0	N	00	N
53	20230621	150302	57	100.00	KOSDAQ		제약	N	N	N	N		N	3440	-255	5	-6.90	3141935725	902660	32.02	3525	3610	3405	4800	2590	3695	3480.75	0.00	0	-54683	3945	3820	3670	3545	3395	3882	3607	128	1105	500	2510	5	1	25678786	883	-2.89	3.55	12	3.52	-1190.00	968.00	5200	20220621	-33.85	2500	20230316	37.60	4225	-18.58	20230619	2500	37.60	20230316	5200	-33.85	20220621	2500	37.60	20230316	2.05	N	208340	500	128 억		0	N	N	0	N	00	N
54	20230621	140706	57	100.00	KOSDAQ		제약	N	N	N	N		N	3485	-210	5	-5.68	2801714365	804260	28.53	3525	3610	3405	4800	2590	3695	3483.59	0.00	0	-32221	3945	3820	3670	3545	3395	3882	3607	128	1105	500	2510	5	1	25678786	895	-2.93	3.60	12	3.13	-1190.00	968.00	5200	20220621	-32.98	2500	20230316	39.40	4225	-17.51	20230619	2500	39.40	20230316	5200	-32.98	20220621	2500	39.40	20230316	2.05	N	208340	500	128 억		0	N	N	0	N	00	N
55	20230621	130712	57	100.00	KOSDAQ		제약	N	N	N	N		N	3440	-255	5	-6.90	2204480540	633479	22.47	3525	3555	3405	4800	2590	3695	3479.95	0.00	0	-29621	3945	3820	3670	3545	3395	3882	3607	128	1105	500	2510	5	1	25678786	883	-2.89	3.55	12	2.47	-1190.00	968.00	5200	20220621	-33.85	2500	20230316	37.60	4225	-18.58	20230619	2500	37.60	20230316	5200	-33.85	20220621	2500	37.60	20230316	2.05	N	208340	500	128 억		0	N	N	0	N	00	N
56	20230621	120335	57	100.00	KOSDAQ		제약	N	N	N	N		N	3420	-275	5	-7.44	2012635825	577526	20.49	3525	3555	3415	4800	2590	3695	3484.92	0.00	0	-25907	3945	3820	3670	3545	3395	3882	3607	128	1105	500	2510	5	1	25678786	878	-2.87	3.53	12	2.25	-1190.00	968.00	5200	20220621	-34.23	2500	20230316	36.80	4225	-19.05	20230619	2500	36.80	20230316	5200	-34.23	20220621	2500	36.80	20230316	2.05	N	208340	500	128 억		0	N	N	0	N	00	N
57	20230621	110936	57	100.00	KOSDAQ		제약	N	N	N	N		N	3480	-215	5	-5.82	1776715885	508923	18.05	3525	3555	3430	4800	2590	3695	3491.12	0.00	0	-24608	3945	3820	3670	3545	3395	3882	3607	128	1105	500	2510	5	1	25678786	894	-2.92	3.60	12	1.98	-1190.00	968.00	5200	20220621	-33.08	2500	20230316	39.20	4225	-17.63	20230619	2500	39.20	20230316	5200	-33.08	20220621	2500	39.20	20230316	2.05	N	208340	500	128 억		0	N	N	0	N	00	N
58	20230621	101013	57	100.00	KOSDAQ		제약	N	N	N	N		N	3480	-215	5	-5.82	1456056385	416529	14.78	3525	3555	3430	4800	2590	3695	3495.68	0.00	0	-12901	3945	3820	3670	3545	3395	3882	3607	128	1105	500	2510	5	1	25678786	894	-2.92	3.60	12	1.62	-1190.00	968.00	5200	20220621	-33.08	2500	20230316	39.20	4225	-17.63	20230619	2500	39.20	20230316	5200	-33.08	20220621	2500	39.20	20230316	2.05	N	208340	500	128 억		0	N	N	0	N	00	N
59	20230621	090739	57	100.00	KOSDAQ		제약	N	N	N	N		N	3495	-200	5	-5.41	602098655	172050	6.10	3525	3540	3460	4800	2590	3695	3499.54	0.00	0	28828	3945	3820	3670	3545	3395	3882	3607	128	1105	500	2510	5	1	25678786	897	-2.94	3.61	12	0.67	-1190.00	968.00	5200	20220621	-32.79	2500	20230316	39.80	4225	-17.28	20230619	2500	39.80	20230316	5200	-32.79	20220621	2500	39.80	20230316	2.05	N	208340	500	128 억		0	N	N	0	N	00	N
60	20230620	160237	57	100.00	KOSDAQ		제약	N	N	N	N		N	3695	115	2	3.21	9758992035	2667947	40.56	3675	3795	3520	4650	2510	3580	3657.42	0.00	0	-66175	4530	4055	3750	3275	2970	3902	3122	128	1070	500	2430	5	1	25678786	949	-3.11	3.82	12	10.39	-1190.00	968.00	5200	20220621	-28.94	2500	20230316	47.80	4225	-12.54	20230619	2500	47.80	20230316	5200	-28.94	20220621	2500	47.80	20230316	2.35	N	208340	500	128 억		0	N	N	0	N	00	N
61	20230620	150642	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	95	2	2.65	8690511585	2378078	36.15	3675	3795	3520	4650	2510	3580	3654.43	0.00	0	-80903	4530	4055	3750	3275	2970	3902	3122	128	1070	500	2430	5	1	25678786	944	-3.09	3.80	12	9.26	-1190.00	968.00	5200	20220621	-29.33	2500	20230316	47.00	4225	-13.02	20230619	2500	47.00	20230316	5200	-29.33	20220621	2500	47.00	20230316	2.35	N	208340	500	128 억		0	N	N	0	N	00	N
62	20230620	140920	57	100.00	KOSDAQ		제약	N	N	N	N		N	3620	40	2	1.12	8054532635	2203100	33.49	3675	3795	3520	4650	2510	3580	3656.00	0.00	0	-70159	4530	4055	3750	3275	2970	3902	3122	128	1070	500	2430	5	1	25678786	930	-3.04	3.74	12	8.58	-1190.00	968.00	5200	20220621	-30.38	2500	20230316	44.80	4225	-14.32	20230619	2500	44.80	20230316	5200	-30.38	20220621	2500	44.80	20230316	2.35	N	208340	500	128 억		0	N	N	0	N	00	N
63	20230620	130631	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	65	2	1.82	6976178905	1907058	28.99	3675	3795	3520	4650	2510	3580	3658.08	0.00	0	7317	4530	4055	3750	3275	2970	3902	3122	128	1070	500	2430	5	1	25678786	936	-3.06	3.77	12	7.43	-1190.00	968.00	5200	20220621	-29.90	2500	20230316	45.80	4225	-13.73	20230619	2500	45.80	20230316	5200	-29.90	20220621	2500	45.80	20230316	2.35	N	208340	500	128 억		0	N	N	0	N	00	N
64	20230620	120432	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	20	2	0.56	5161950385	1412788	21.48	3675	3795	3520	4650	2510	3580	3653.73	0.00	0	-5110	4530	4055	3750	3275	2970	3902	3122	128	1070	500	2430	5	1	25678786	924	-3.03	3.72	12	5.50	-1190.00	968.00	5200	20220621	-30.77	2500	20230316	44.00	4225	-14.79	20230619	2500	44.00	20230316	5200	-30.77	20220621	2500	44.00	20230316	2.35	N	208340	500	128 억		0	N	N	0	N	00	N
65	20230620	110849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	-20	5	-0.56	4895771285	1339173	20.36	3675	3795	3520	4650	2510	3580	3655.82	0.00	0	-15911	4530	4055	3750	3275	2970	3902	3122	128	1070	500	2430	5	1	25678786	914	-2.99	3.68	12	5.22	-1190.00	968.00	5200	20220621	-31.54	2500	20230316	42.40	4225	-15.74	20230619	2500	42.40	20230316	5200	-31.54	20220621	2500	42.40	20230316	2.35	N	208340	500	128 억		0	N	N	0	N	00	N
66	20230620	101004	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	65	2	1.82	4076137035	1110873	16.89	3675	3795	3545	4650	2510	3580	3669.31	0.00	0	1442	4530	4055	3750	3275	2970	3902	3122	128	1070	500	2430	5	1	25678786	936	-3.06	3.77	12	4.33	-1190.00	968.00	5200	20220621	-29.90	2500	20230316	45.80	4225	-13.73	20230619	2500	45.80	20230316	5200	-29.90	20220621	2500	45.80	20230316	2.35	N	208340	500	128 억		0	N	N	0	N	00	N
67	20230620	090721	57	100.00	KOSDAQ		제약	N	N	N	N		N	3630	50	2	1.40	1344553080	364268	5.54	3675	3795	3590	4650	2510	3580	3691.11	0.00	0	-24343	4530	4055	3750	3275	2970	3902	3122	128	1070	500	2430	5	1	25678786	932	-3.05	3.75	12	1.42	-1190.00	968.00	5200	20220621	-30.19	2500	20230316	45.20	4225	-14.08	20230619	2500	45.20	20230316	5200	-30.19	20220621	2500	45.20	20230316	2.35	N	208340	500	128 억		0	N	N	0	N	00	N
68	20230619	160308	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	-90	5	-2.45	23458459820	6201687	170.82	3990	4225	3445	4770	2570	3670	3784.30	0.00	0	-355958	4243	3956	3383	3096	2523	4100	3240	128	1100	500	2490	5	1	25678786	919	-3.01	3.70	12	24.15	-1190.00	968.00	5200	20220621	-31.15	2500	20230316	43.20	4225	-15.27	20230619	2500	43.20	20230316	5200	-31.15	20220621	2500	43.20	20230316	2.33	N	208340	500	128 억		0	N	N	0	N	00	N
69	20230619	150831	57	100.00	KOSDAQ		제약	N	N	N	N		N	3575	-95	5	-2.59	22649000320	5975652	164.60	3990	4225	3445	4770	2570	3670	3790.22	0.00	0	-365383	4243	3956	3383	3096	2523	4100	3240	128	1100	500	2490	5	1	25678786	918	-3.00	3.69	12	23.27	-1190.00	968.00	5200	20220621	-31.25	2500	20230316	43.00	4225	-15.38	20230619	2500	43.00	20230316	5200	-31.25	20220621	2500	43.00	20230316	2.33	N	208340	500	128 억		0	N	N	0	N	00	N
70	20230619	140810	57	100.00	KOSDAQ		제약	N	N	N	N		N	3465	-205	5	-5.59	21683464785	5701529	157.05	3990	4225	3445	4770	2570	3670	3803.11	0.00	0	-406852	4243	3956	3383	3096	2523	4100	3240	128	1100	500	2490	5	1	25678786	890	-2.91	3.58	12	22.20	-1190.00	968.00	5200	20220621	-33.37	2500	20230316	38.60	4225	-17.99	20230619	2500	38.60	20230316	5200	-33.37	20220621	2500	38.60	20230316	2.33	N	208340	500	128 억		0	N	N	0	N	00	N
71	20230619	130457	57	100.00	KOSDAQ		제약	N	N	N	N		N	3510	-160	5	-4.36	20958176695	5493089	151.31	3990	4225	3475	4770	2570	3670	3815.38	0.00	0	-415780	4243	3956	3383	3096	2523	4100	3240	128	1100	500	2490	5	1	25678786	901	-2.95	3.63	12	21.39	-1190.00	968.00	5200	20220621	-32.50	2500	20230316	40.40	4225	-16.92	20230619	2500	40.40	20230316	5200	-32.50	20220621	2500	40.40	20230316	2.33	N	208340	500	128 억		0	N	N	0	N	00	N
72	20230619	120829	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	-100	5	-2.72	20351939600	5320771	146.56	3990	4225	3475	4770	2570	3670	3825.01	0.00	0	-416077	4243	3956	3383	3096	2523	4100	3240	128	1100	500	2490	5	1	25678786	917	-3.00	3.69	12	20.72	-1190.00	968.00	5200	20220621	-31.35	2500	20230316	42.80	4225	-15.50	20230619	2500	42.80	20230316	5200	-31.35	20220621	2500	42.80	20230316	2.33	N	208340	500	128 억		0	N	N	0	N	00	N
73	20230619	110124	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	-100	5	-2.72	18743132370	4868723	134.11	3990	4225	3485	4770	2570	3670	3849.72	0.00	0	-385555	4243	3956	3383	3096	2523	4100	3240	128	1100	500	2490	5	1	25678786	917	-3.00	3.69	12	18.96	-1190.00	968.00	5200	20220621	-31.35	2500	20230316	42.80	4225	-15.50	20230619	2500	42.80	20230316	5200	-31.35	20220621	2500	42.80	20230316	2.33	N	208340	500	128 억		0	N	N	0	N	00	N
74	20230619	100234	57	100.00	KOSDAQ		제약	N	N	N	N		N	3525	-145	5	-3.95	17397268045	4489402	123.66	3990	4225	3505	4770	2570	3670	3875.21	0.00	0	-381219	4243	3956	3383	3096	2523	4100	3240	128	1100	500	2490	5	1	25678786	905	-2.96	3.64	12	17.48	-1190.00	968.00	5200	20220621	-32.21	2500	20230316	41.00	4225	-16.57	20230619	2500	41.00	20230316	5200	-32.21	20220621	2500	41.00	20230316	2.33	N	208340	500	128 억		0	N	N	0	N	00	N
75	20230619	090256	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	355	2	9.67	7186582255	1757213	48.40	3990	4225	3900	4770	2570	3670	4089.87	0.00	0	-114421	4243	3956	3383	3096	2523	4100	3240	128	1100	500	2490	5	1	25678786	1034	-3.38	4.16	12	6.84	-1190.00	968.00	5200	20220621	-22.60	2500	20230316	61.00	4225	-4.73	20230619	2500	61.00	20230316	5200	-22.60	20220621	2500	61.00	20230316	2.33	N	208340	500	128 억		0	N	N	0	N	00	N
76	20230616	160212	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	845	1	29.91	12109703780	3622867	3209.31	2840	3670	2810	3670	1980	2825	3342.54	0.00	0	220946	2918	2871	2818	2771	2718	2845	2745	128	845	500	1920	5	1	25678786	942	-3.08	3.79	12	14.11	-1190.00	968.00	5200	20220621	-29.42	2500	20230316	46.80	3670	0.00	20230616	2500	46.80	20230316	5200	-29.42	20220621	2500	46.80	20230316	2.32	N	208340	500	128 억		0	N	N	1	N	00	N
77	20230616	150635	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	845	1	29.91	11764958660	3528931	3126.10	2840	3670	2810	3670	1980	2825	3333.86	0.00	0	221421	2918	2871	2818	2771	2718	2845	2745	128	845	500	1920	5	1	25678786	942	-3.08	3.79	12	13.74	-1190.00	968.00	5200	20220621	-29.42	2500	20230316	46.80	3670	0.00	20230616	2500	46.80	20230316	5200	-29.42	20220621	2500	46.80	20230316	2.32	N	208340	500	128 억		0	N	N	1	N	00	N
78	20230616	140529	57	100.00	KOSDAQ		제약	N	N	N	N		N	3265	440	2	15.58	7713029345	2363187	2093.43	2840	3410	2810	3670	1980	2825	3263.83	0.00	0	218413	2918	2871	2818	2771	2718	2845	2745	128	845	500	1920	5	1	25678786	838	-2.74	3.37	12	9.20	-1190.00	968.00	5200	20220621	-37.21	2500	20230316	30.60	3460	-5.64	20230222	2500	30.60	20230316	5200	-37.21	20220621	2500	30.60	20230316	2.32	N	208340	500	128 억		0	N	N	1	N	00	N
79	20230616	130907	57	100.00	KOSDAQ		제약	N	N	N	N		N	3345	520	2	18.41	7075001820	2169681	1922.01	2840	3410	2810	3670	1980	2825	3260.85	0.00	0	205428	2918	2871	2818	2771	2718	2845	2745	128	845	500	1920	5	1	25678786	859	-2.81	3.46	12	8.45	-1190.00	968.00	5200	20220621	-35.67	2500	20230316	33.80	3460	-3.32	20230222	2500	33.80	20230316	5200	-35.67	20220621	2500	33.80	20230316	2.32	N	208340	500	128 억		0	N	N	1	N	00	N
80	20230616	121032	57	100.00	KOSDAQ		제약	N	N	N	N		N	3330	505	2	17.88	5881496865	1810625	1603.94	2840	3410	2810	3670	1980	2825	3248.32	0.00	0	147512	2918	2871	2818	2771	2718	2845	2745	128	845	500	1920	5	1	25678786	855	-2.80	3.44	12	7.05	-1190.00	968.00	5200	20220621	-35.96	2500	20230316	33.20	3460	-3.76	20230222	2500	33.20	20230316	5200	-35.96	20220621	2500	33.20	20230316	2.32	N	208340	500	128 억		0	N	N	1	N	00	N
81	20230616	110136	57	100.00	KOSDAQ		제약	N	N	N	N		N	3320	495	2	17.52	2162945165	690069	611.30	2840	3320	2810	3670	1980	2825	3134.39	0.00	0	77762	2918	2871	2818	2771	2718	2845	2745	128	845	500	1920	5	1	25678786	853	-2.79	3.43	12	2.69	-1190.00	968.00	5200	20220621	-36.15	2500	20230316	32.80	3460	-4.05	20230222	2500	32.80	20230316	5200	-36.15	20220621	2500	32.80	20230316	2.32	N	208340	500	128 억		0	N	N	1	N	00	N
82	20230616	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	3040	215	2	7.61	402342095	135884	120.37	2840	3060	2810	3670	1980	2825	2960.92	0.00	0	27846	2918	2871	2818	2771	2718	2845	2745	128	845	500	1920	5	1	25678786	781	-2.55	3.14	12	0.53	-1190.00	968.00	5200	20220621	-41.54	2500	20230316	21.60	3460	-12.14	20230222	2500	21.60	20230316	5200	-41.54	20220621	2500	21.60	20230316	2.32	N	208340	500	128 억		0	N	N	1	N	00	N
83	20230616	090522	57	100.00	KOSDAQ		제약	N	N	N	N		N	2815	-10	5	-0.35	5678185	2008	1.78	2840	2840	2815	3670	1980	2825	2827.78	0.00	0	295	2918	2871	2818	2771	2718	2845	2745	128	845	500	1920	5	1	25678786	723	-2.37	2.91	12	0.01	-1190.00	968.00	5200	20220621	-45.87	2500	20230316	12.60	3460	-18.64	20230222	2500	12.60	20230316	5200	-45.87	20220621	2500	12.60	20230316	2.32	N	208340	500	128 억		0	N	N	1	N	00	N
84	20230615	150952	57	100.00	KOSDAQ		제약	N	N	N	N		N	2835	-5	5	-0.18	304621625	108429	48.37	2840	2865	2765	3690	1990	2840	2809.41	0.00	0	-1248	3046	2942	2886	2782	2726	2915	2755	128	850	500	1930	5	1	25678786	728	-2.38	2.93	12	0.42	-1190.00	968.00	5200	20220621	-45.48	2500	20230316	13.40	3460	-18.06	20230222	2500	13.40	20230316	5200	-45.48	20220621	2500	13.40	20230316	2.30	N	208340	500	128 억		0	N	N	0	N	00	N
85	20230615	140954	57	100.00	KOSDAQ		제약	N	N	N	N		N	2815	-25	5	-0.88	266916510	95103	42.42	2840	2840	2765	3690	1990	2840	2806.60	0.00	0	3839	3046	2942	2886	2782	2726	2915	2755	128	850	500	1930	5	1	25678786	723	-2.37	2.91	12	0.37	-1190.00	968.00	5200	20220621	-45.87	2500	20230316	12.60	3460	-18.64	20230222	2500	12.60	20230316	5200	-45.87	20220621	2500	12.60	20230316	2.30	N	208340	500	128 억		0	N	N	0	N	00	N
86	20230615	130356	57	100.00	KOSDAQ		제약	N	N	N	N		N	2840	0	3	0.00	231907675	82717	36.90	2840	2840	2765	3690	1990	2840	2803.63	0.00	0	9865	3046	2942	2886	2782	2726	2915	2755	128	850	500	1930	5	1	25678786	729	-2.39	2.93	12	0.32	-1190.00	968.00	5200	20220621	-45.38	2500	20230316	13.60	3460	-17.92	20230222	2500	13.60	20230316	5200	-45.38	20220621	2500	13.60	20230316	2.30	N	208340	500	128 억		0	N	N	0	N	00	N
87	20230615	120428	57	100.00	KOSDAQ		제약	N	N	N	N		N	2795	-45	5	-1.58	198196130	70758	31.56	2840	2840	2765	3690	1990	2840	2801.04	0.00	0	12896	3046	2942	2886	2782	2726	2915	2755	128	850	500	1930	5	1	25678786	718	-2.35	2.89	12	0.28	-1190.00	968.00	5200	20220621	-46.25	2500	20230316	11.80	3460	-19.22	20230222	2500	11.80	20230316	5200	-46.25	20220621	2500	11.80	20230316	2.30	N	208340	500	128 억		0	N	N	0	N	00	N
88	20230615	110933	57	100.00	KOSDAQ		제약	N	N	N	N		N	2780	-60	5	-2.11	164450435	58586	26.13	2840	2840	2775	3690	1990	2840	2806.99	0.00	0	9303	3046	2942	2886	2782	2726	2915	2755	128	850	500	1930	5	1	25678786	714	-2.34	2.87	12	0.23	-1190.00	968.00	5200	20220621	-46.54	2500	20230316	11.20	3460	-19.65	20230222	2500	11.20	20230316	5200	-46.54	20220621	2500	11.20	20230316	2.30	N	208340	500	128 억		0	N	N	0	N	00	N
89	20230611	184836	57	100.00	KOSDAQ		제약	N	N	N	N		N	3030	70	2	2.36	285728060	95178	57.49	2985	3040	2945	3845	2075	2960	3001.71	0.00	0	-845	3126	3042	2981	2897	2836	3032	2887	128	885	500	2010	5	1	25678786	778	-2.55	3.13	12	0.37	-1190.00	968.00	5620	20220608	-46.09	2500	20230316	21.20	3460	-12.43	20230222	2500	21.20	20230316	5400	-43.89	20220609	2500	21.20	20230316	2.29	N	208340	500	128 억		0	N	N	0	N	00	N