KissMeData/288330/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	161005	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	-120	5	-2.21	740895450	138789	19.01	5450	5600	5160	7040	3800	5420	5338.48	1.19	0	-7344	6566	5992	5576	5002	4586	6280	5290	100	1620	500	3790	10	1	20001425	1060	-2.87	2.52	12	0.69	-1846.00	2105.00	13300	20220803	-60.15	4775	20230627	10.99	12450	-57.43	20230109	4775	10.99	20230627	13300	-60.15	20220803	4775	10.99	20230627	1.35	N	288330	500	100 억		237246	N	N	0	N	00	N
3	20230630	151006	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	-100	5	-1.85	718193110	134512	18.42	5450	5600	5160	7040	3800	5420	5339.25	1.19	0	-7574	6566	5992	5576	5002	4586	6280	5290	100	1620	500	3790	10	1	20001425	1064	-2.88	2.53	12	0.67	-1846.00	2105.00	13300	20220803	-60.00	4775	20230627	11.41	12450	-57.27	20230109	4775	11.41	20230627	13300	-60.00	20220803	4775	11.41	20230627	1.35	N	288330	500	100 억		237246	N	N	0	N	00	N
4	20230630	141005	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-80	5	-1.48	666348440	124796	17.09	5450	5600	5160	7040	3800	5420	5339.50	1.19	0	-9320	6566	5992	5576	5002	4586	6280	5290	100	1620	500	3790	10	1	20001425	1068	-2.89	2.54	12	0.62	-1846.00	2105.00	13300	20220803	-59.85	4775	20230627	11.83	12450	-57.11	20230109	4775	11.83	20230627	13300	-59.85	20220803	4775	11.83	20230627	1.35	N	288330	500	100 억		237246	N	N	0	N	00	N
5	20230630	131005	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-80	5	-1.48	592665820	110897	15.19	5450	5600	5160	7040	3800	5420	5344.29	1.19	0	-13015	6566	5992	5576	5002	4586	6280	5290	100	1620	500	3790	10	1	20001425	1068	-2.89	2.54	12	0.55	-1846.00	2105.00	13300	20220803	-59.85	4775	20230627	11.83	12450	-57.11	20230109	4775	11.83	20230627	13300	-59.85	20220803	4775	11.83	20230627	1.35	N	288330	500	100 억		237246	N	N	0	N	00	N
6	20230630	121002	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-20	5	-0.37	568995890	106470	14.58	5450	5600	5160	7040	3800	5420	5344.19	1.19	0	-11790	6566	5992	5576	5002	4586	6280	5290	100	1620	500	3790	10	1	20001425	1080	-2.93	2.57	12	0.53	-1846.00	2105.00	13300	20220803	-59.40	4775	20230627	13.09	12450	-56.63	20230109	4775	13.09	20230627	13300	-59.40	20220803	4775	13.09	20230627	1.35	N	288330	500	100 억		237246	N	N	0	N	00	N
7	20230630	111000	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	-110	5	-2.03	501589650	93943	12.87	5450	5600	5160	7040	3800	5420	5339.30	1.19	0	-9683	6566	5992	5576	5002	4586	6280	5290	100	1620	500	3790	10	1	20001425	1062	-2.88	2.52	12	0.47	-1846.00	2105.00	13300	20220803	-60.08	4775	20230627	11.20	12450	-57.35	20230109	4775	11.20	20230627	13300	-60.08	20220803	4775	11.20	20230627	1.35	N	288330	500	100 억		237246	N	N	0	N	00	N
8	20230630	101005	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-80	5	-1.48	435431350	81388	11.15	5450	5600	5160	7040	3800	5420	5350.07	1.19	0	-13634	6566	5992	5576	5002	4586	6280	5290	100	1620	500	3790	10	1	20001425	1068	-2.89	2.54	12	0.41	-1846.00	2105.00	13300	20220803	-59.85	4775	20230627	11.83	12450	-57.11	20230109	4775	11.83	20230627	13300	-59.85	20220803	4775	11.83	20230627	1.35	N	288330	500	100 억		237246	N	N	0	N	00	N
9	20230630	091005	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	90	2	1.66	104058850	18898	2.59	5450	5600	5450	7040	3800	5420	5506.35	1.19	0	-1603	6566	5992	5576	5002	4586	6280	5290	100	1620	500	3790	10	1	20001425	1102	-2.98	2.62	12	0.09	-1846.00	2105.00	13300	20220803	-58.57	4775	20230627	15.39	12450	-55.74	20230109	4775	15.39	20230627	13300	-58.57	20220803	4775	15.39	20230627	1.35	N	288330	500	100 억		237246	N	N	0	N	00	N
10	20230629	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	5420	120	2	2.26	4151679190	727138	103.72	5260	6150	5160	6890	3710	5300	5709.74	1.54	0	-72187	6013	5656	5253	4896	4493	5835	5075	100	1590	500	3710	10	1	20001425	1084	-2.94	2.57	12	3.64	-1846.00	2105.00	13300	20220803	-59.25	4775	20230627	13.51	12450	-56.47	20230109	4775	13.51	20230627	13300	-59.25	20220803	4775	13.51	20230627	1.19	N	288330	500	100 억		307609	N	N	0	N	00	N
11	20230629	151000	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	110	2	2.08	4096750130	716978	102.27	5260	6150	5160	6890	3710	5300	5713.92	1.54	0	-71393	6013	5656	5253	4896	4493	5835	5075	100	1590	500	3710	10	1	20001425	1082	-2.93	2.57	12	3.58	-1846.00	2105.00	13300	20220803	-59.32	4775	20230627	13.30	12450	-56.55	20230109	4775	13.30	20230627	13300	-59.32	20220803	4775	13.30	20230627	1.19	N	288330	500	100 억		307609	N	N	0	N	00	N
12	20230629	140957	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	80	2	1.51	3955082600	690754	98.53	5260	6150	5160	6890	3710	5300	5725.75	1.54	0	-67369	6013	5656	5253	4896	4493	5835	5075	100	1590	500	3710	10	1	20001425	1076	-2.91	2.56	12	3.45	-1846.00	2105.00	13300	20220803	-59.55	4775	20230627	12.67	12450	-56.79	20230109	4775	12.67	20230627	13300	-59.55	20220803	4775	12.67	20230627	1.19	N	288330	500	100 억		307609	N	N	0	N	00	N
13	20230629	130955	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	0	3	0.00	3880340420	676781	96.54	5260	6150	5160	6890	3710	5300	5733.53	1.54	0	-66948	6013	5656	5253	4896	4493	5835	5075	100	1590	500	3710	10	1	20001425	1060	-2.87	2.52	12	3.38	-1846.00	2105.00	13300	20220803	-60.15	4775	20230627	10.99	12450	-57.43	20230109	4775	10.99	20230627	13300	-60.15	20220803	4775	10.99	20230627	1.19	N	288330	500	100 억		307609	N	N	0	N	00	N
14	20230629	120959	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	10	2	0.19	3704400400	643416	91.78	5260	6150	5160	6890	3710	5300	5757.40	1.54	0	-56401	6013	5656	5253	4896	4493	5835	5075	100	1590	500	3710	10	1	20001425	1062	-2.88	2.52	12	3.22	-1846.00	2105.00	13300	20220803	-60.08	4775	20230627	11.20	12450	-57.35	20230109	4775	11.20	20230627	13300	-60.08	20220803	4775	11.20	20230627	1.19	N	288330	500	100 억		307609	N	N	0	N	00	N
15	20230629	111001	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	200	2	3.77	3330090080	574253	81.91	5260	6150	5160	6890	3710	5300	5799.00	1.54	0	-62725	6013	5656	5253	4896	4493	5835	5075	100	1590	500	3710	10	1	20001425	1100	-2.98	2.61	12	2.87	-1846.00	2105.00	13300	20220803	-58.65	4775	20230627	15.18	12450	-55.82	20230109	4775	15.18	20230627	13300	-58.65	20220803	4775	15.18	20230627	1.19	N	288330	500	100 억		307609	N	N	0	N	00	N
16	20230629	101004	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	460	2	8.68	2779584500	478142	68.20	5260	6150	5160	6890	3710	5300	5813.31	1.54	0	-36210	6013	5656	5253	4896	4493	5835	5075	100	1590	500	3710	10	1	20001425	1152	-3.12	2.74	12	2.39	-1846.00	2105.00	13300	20220803	-56.69	4775	20230627	20.63	12450	-53.73	20230109	4775	20.63	20230627	13300	-56.69	20220803	4775	20.63	20230627	1.19	N	288330	500	100 억		307609	N	N	0	N	00	N
17	20230629	090905	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	40	2	0.75	85097970	16048	2.29	5260	5410	5160	6890	3710	5300	5302.72	1.54	0	-6344	6013	5656	5253	4896	4493	5835	5075	100	1590	500	3710	10	1	20001425	1068	-2.89	2.54	12	0.08	-1846.00	2105.00	13300	20220803	-59.85	4775	20230627	11.83	12450	-57.11	20230109	4775	11.83	20230627	13300	-59.85	20220803	4775	11.83	20230627	1.19	N	288330	500	100 억		307609	N	N	0	N	00	N
18	20230628	160947	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	435	2	8.94	3639596205	696461	79.28	4865	5610	4850	6320	3410	4865	5225.77	1.30	0	46826	5865	5365	5070	4570	4275	5217	4422	100	1455	500	3400	10	1	20001425	1060	-2.87	2.52	12	3.48	-1846.00	2105.00	13300	20220803	-60.15	4775	20230627	10.99	12450	-57.43	20230109	4775	10.99	20230627	13300	-60.15	20220803	4775	10.99	20230627	1.16	N	288330	500	100 억		260152	N	N	0	N	00	N
19	20230628	150954	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	525	2	10.79	3434678595	657656	74.86	4865	5610	4850	6320	3410	4865	5222.61	1.30	0	43700	5865	5365	5070	4570	4275	5217	4422	100	1455	500	3400	10	1	20001425	1078	-2.92	2.56	12	3.29	-1846.00	2105.00	13300	20220803	-59.47	4775	20230627	12.88	12450	-56.71	20230109	4775	12.88	20230627	13300	-59.47	20220803	4775	12.88	20230627	1.16	N	288330	500	100 억		260152	N	N	0	N	00	N
20	20230628	140952	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	305	2	6.27	2268719445	442299	50.35	4865	5440	4850	6320	3410	4865	5129.38	1.30	0	48233	5865	5365	5070	4570	4275	5217	4422	100	1455	500	3400	10	1	20001425	1034	-2.80	2.46	12	2.21	-1846.00	2105.00	13300	20220803	-61.13	4775	20230627	8.27	12450	-58.47	20230109	4775	8.27	20230627	13300	-61.13	20220803	4775	8.27	20230627	1.16	N	288330	500	100 억		260152	N	N	0	N	00	N
21	20230628	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	5070	205	2	4.21	1993999055	388532	44.23	4865	5440	4850	6320	3410	4865	5132.14	1.30	0	44529	5865	5365	5070	4570	4275	5217	4422	100	1455	500	3400	10	1	20001425	1014	-2.75	2.41	12	1.94	-1846.00	2105.00	13300	20220803	-61.88	4775	20230627	6.18	12450	-59.28	20230109	4775	6.18	20230627	13300	-61.88	20220803	4775	6.18	20230627	1.16	N	288330	500	100 억		260152	N	N	0	N	00	N
22	20230628	121005	57	100.00	KOSDAQ		제약	N	N	N	N		N	5110	245	2	5.04	1865201705	363159	41.34	4865	5440	4850	6320	3410	4865	5136.05	1.30	0	47561	5865	5365	5070	4570	4275	5217	4422	100	1455	500	3400	10	1	20001425	1022	-2.77	2.43	12	1.82	-1846.00	2105.00	13300	20220803	-61.58	4775	20230627	7.02	12450	-58.96	20230109	4775	7.02	20230627	13300	-61.58	20220803	4775	7.02	20230627	1.16	N	288330	500	100 억		260152	N	N	0	N	00	N
23	20230628	111000	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	255	2	5.24	1769488805	344359	39.20	4865	5440	4850	6320	3410	4865	5138.50	1.30	0	47749	5865	5365	5070	4570	4275	5217	4422	100	1455	500	3400	10	1	20001425	1024	-2.77	2.43	12	1.72	-1846.00	2105.00	13300	20220803	-61.50	4775	20230627	7.23	12450	-58.88	20230109	4775	7.23	20230627	13300	-61.50	20220803	4775	7.23	20230627	1.16	N	288330	500	100 억		260152	N	N	0	N	00	N
24	20230628	101000	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	415	2	8.53	1413757055	274937	31.30	4865	5440	4850	6320	3410	4865	5142.11	1.30	0	41810	5865	5365	5070	4570	4275	5217	4422	100	1455	500	3400	10	1	20001425	1056	-2.86	2.51	12	1.37	-1846.00	2105.00	13300	20220803	-60.30	4775	20230627	10.58	12450	-57.59	20230109	4775	10.58	20230627	13300	-60.30	20220803	4775	10.58	20230627	1.16	N	288330	500	100 억		260152	N	N	0	N	00	N
25	20230628	090955	57	100.00	KOSDAQ		제약	N	N	N	N		N	4905	40	2	0.82	150888420	30865	3.51	4865	4940	4850	6320	3410	4865	4888.66	1.30	0	5984	5865	5365	5070	4570	4275	5217	4422	100	1455	500	3400	5	1	20001425	981	-2.66	2.33	12	0.15	-1846.00	2105.00	13300	20220803	-63.12	4775	20230627	2.72	12450	-60.60	20230109	4775	2.72	20230627	13300	-63.12	20220803	4775	2.72	20230627	1.16	N	288330	500	100 억		260152	N	N	0	N	00	N
26	20230627	160955	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4865	-635	5	-11.55	4340279465	871082	207.35	5500	5570	4775	7150	3850	5500	4982.72	1.20	0	-15862	6386	5942	5646	5202	4906	5795	5055	100	1650	500	3850	5	1	20001425	973	-2.64	2.31	12	4.36	-1846.00	2105.00	13300	20220803	-63.42	4775	20230627	1.88	12450	-60.92	20230109	4775	1.88	20230627	13300	-63.42	20220803	4775	1.88	20230627	1.19	N	288330	500	100 억		240710	N	N	0	N	00	N
27	20230627	151003	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4885	-615	5	-11.18	4162752630	834614	198.67	5500	5570	4775	7150	3850	5500	4987.64	1.20	0	-18530	6386	5942	5646	5202	4906	5795	5055	100	1650	500	3850	5	1	20001425	977	-2.65	2.32	12	4.17	-1846.00	2105.00	13300	20220803	-63.27	4775	20230627	2.30	12450	-60.76	20230109	4775	2.30	20230627	13300	-63.27	20220803	4775	2.30	20230627	1.19	N	288330	500	100 억		240710	N	N	0	N	00	N
28	20230627	141013	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4860	-640	5	-11.64	3707364195	740562	176.28	5500	5570	4800	7150	3850	5500	5006.15	1.20	0	-29604	6386	5942	5646	5202	4906	5795	5055	100	1650	500	3850	5	1	20001425	972	-2.63	2.31	12	3.70	-1846.00	2105.00	13300	20220803	-63.46	4800	20230627	1.25	12450	-60.96	20230109	4800	1.25	20230627	13300	-63.46	20220803	4800	1.25	20230627	1.19	N	288330	500	100 억		240710	N	N	0	N	00	N
29	20230627	131009	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4930	-570	5	-10.36	3285019585	654568	155.81	5500	5570	4800	7150	3850	5500	5018.61	1.20	0	-31395	6386	5942	5646	5202	4906	5795	5055	100	1650	500	3850	5	1	20001425	986	-2.67	2.34	12	3.27	-1846.00	2105.00	13300	20220803	-62.93	4800	20230627	2.71	12450	-60.40	20230109	4800	2.71	20230627	13300	-62.93	20220803	4800	2.71	20230627	1.19	N	288330	500	100 억		240710	N	N	0	N	00	N
30	20230627	121010	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4930	-570	5	-10.36	2909422825	578381	137.67	5500	5570	4800	7150	3850	5500	5030.29	1.20	0	-13566	6386	5942	5646	5202	4906	5795	5055	100	1650	500	3850	5	1	20001425	986	-2.67	2.34	12	2.89	-1846.00	2105.00	13300	20220803	-62.93	4800	20230627	2.71	12450	-60.40	20230109	4800	2.71	20230627	13300	-62.93	20220803	4800	2.71	20230627	1.19	N	288330	500	100 억		240710	N	N	0	N	00	N
31	20230627	111020	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4910	-590	5	-10.73	2097482350	411994	98.07	5500	5570	4905	7150	3850	5500	5091.05	1.20	0	-24175	6386	5942	5646	5202	4906	5795	5055	100	1650	500	3850	5	1	20001425	982	-2.66	2.33	12	2.06	-1846.00	2105.00	13300	20220803	-63.08	4905	20230627	0.10	12450	-60.56	20230109	4905	0.10	20230627	13300	-63.08	20220803	4905	0.10	20230627	1.19	N	288330	500	100 억		240710	N	N	0	N	00	N
32	20230627	100949	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5110	-390	5	-7.09	1398368100	271929	64.73	5500	5570	4985	7150	3850	5500	5142.40	1.20	0	-1604	6386	5942	5646	5202	4906	5795	5055	100	1650	500	3850	10	1	20001425	1022	-2.77	2.43	12	1.36	-1846.00	2105.00	13300	20220803	-61.58	4985	20230627	2.51	12450	-58.96	20230109	4985	2.51	20230627	13300	-61.58	20220803	4985	2.51	20230627	1.19	N	288330	500	100 억		240710	N	N	0	N	00	N
33	20230627	090954	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5320	-180	5	-3.27	163595530	30089	7.16	5500	5570	5300	7150	3850	5500	5437.05	1.20	0	-2900	6386	5942	5646	5202	4906	5795	5055	100	1650	500	3850	10	1	20001425	1064	-2.88	2.53	12	0.15	-1846.00	2105.00	13300	20220803	-60.00	5300	20230627	0.38	12450	-57.27	20230109	5300	0.38	20230627	13300	-60.00	20220803	5300	0.38	20230627	1.19	N	288330	500	100 억		240710	N	N	0	N	00	N
34	20230626	160954	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5500	-540	5	-8.94	2346210430	418119	102.43	5940	6090	5350	7850	4230	6040	5611.35	0.78	0	75159	7260	6650	6280	5670	5300	6465	5485	100	1810	500	4220	10	1	20001425	1100	-2.98	2.61	12	2.09	-1846.00	2105.00	13300	20220803	-58.65	5350	20230626	2.80	12450	-55.82	20230109	5350	2.80	20230626	13300	-58.65	20220803	5350	2.80	20230626	1.23	N	288330	500	100 억		155761	N	N	0	N	00	N
35	20230626	151000	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5510	-530	5	-8.77	2274614690	405122	99.25	5940	6090	5350	7850	4230	6040	5614.64	0.78	0	74418	7260	6650	6280	5670	5300	6465	5485	100	1810	500	4220	10	1	20001425	1102	-2.98	2.62	12	2.03	-1846.00	2105.00	13300	20220803	-58.57	5350	20230626	2.99	12450	-55.74	20230109	5350	2.99	20230626	13300	-58.57	20220803	5350	2.99	20230626	1.23	N	288330	500	100 억		155761	N	N	0	N	00	N
36	20230626	140958	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5410	-630	5	-10.43	2020807750	358513	87.83	5940	6090	5350	7850	4230	6040	5636.64	0.78	0	66826	7260	6650	6280	5670	5300	6465	5485	100	1810	500	4220	10	1	20001425	1082	-2.93	2.57	12	1.79	-1846.00	2105.00	13300	20220803	-59.32	5350	20230626	1.12	12450	-56.55	20230109	5350	1.12	20230626	13300	-59.32	20220803	5350	1.12	20230626	1.23	N	288330	500	100 억		155761	N	N	0	N	00	N
37	20230626	130952	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5680	-360	5	-5.96	1072893610	185486	45.44	5940	6090	5580	7850	4230	6040	5784.23	0.78	0	45369	7260	6650	6280	5670	5300	6465	5485	100	1810	500	4220	10	1	20001425	1136	-3.08	2.70	12	0.93	-1846.00	2105.00	13300	20220803	-57.29	5580	20230626	1.79	12450	-54.38	20230109	5580	1.79	20230626	13300	-57.29	20220803	5580	1.79	20230626	1.23	N	288330	500	100 억		155761	N	N	0	N	00	N
38	20230626	120954	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5720	-320	5	-5.30	829184340	142435	34.89	5940	6090	5650	7850	4230	6040	5821.49	0.78	0	37857	7260	6650	6280	5670	5300	6465	5485	100	1810	500	4220	10	1	20001425	1144	-3.10	2.72	12	0.71	-1846.00	2105.00	13300	20220803	-56.99	5650	20230626	1.24	12450	-54.06	20230109	5650	1.24	20230626	13300	-56.99	20220803	5650	1.24	20230626	1.23	N	288330	500	100 억		155761	N	N	0	N	00	N
39	20230626	110953	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5690	-350	5	-5.79	671603780	114815	28.13	5940	6090	5650	7850	4230	6040	5849.44	0.78	0	34510	7260	6650	6280	5670	5300	6465	5485	100	1810	500	4220	10	1	20001425	1138	-3.08	2.70	12	0.57	-1846.00	2105.00	13300	20220803	-57.22	5650	20230626	0.71	12450	-54.30	20230109	5650	0.71	20230626	13300	-57.22	20220803	5650	0.71	20230626	1.23	N	288330	500	100 억		155761	N	N	0	N	00	N
40	20230626	100952	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	5910	-130	5	-2.15	396603510	67474	16.53	5940	6090	5750	7850	4230	6040	5877.87	0.78	0	23717	7260	6650	6280	5670	5300	6465	5485	100	1810	500	4220	10	1	20001425	1182	-3.20	2.81	12	0.34	-1846.00	2105.00	13300	20220803	-55.56	5750	20230626	2.78	12450	-52.53	20230109	5750	2.78	20230626	13300	-55.56	20220803	5750	2.78	20230626	1.23	N	288330	500	100 억		155761	N	N	0	N	00	N
41	20230626	090957	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	-80	5	-1.32	50515490	8426	2.06	5940	6090	5940	7850	4230	6040	5995.19	0.78	0	3366	7260	6650	6280	5670	5300	6465	5485	100	1810	500	4220	10	1	20001425	1192	-3.23	2.83	12	0.04	-1846.00	2105.00	13300	20220803	-55.19	5910	20230623	0.85	12450	-52.13	20230109	5910	0.85	20230623	13300	-55.19	20220803	5910	0.85	20230623	1.23	N	288330	500	100 억		155761	N	N	0	N	00	N
42	20230623	183611	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6040	-910	5	-13.09	2552360810	408198	513.83	6860	6890	5910	9030	4870	6950	6253.19	0.78	-7812	-15238	7476	7212	7006	6742	6536	7110	6640	100	2080	500	4860	10	1	20001425	1208	-3.27	2.87	12	2.04	-1846.00	2105.00	13300	20220803	-54.59	5910	20230623	2.20	12450	-51.49	20230109	5910	2.20	20230623	13300	-54.59	20220803	5910	2.20	20230623	1.22	N	288330	500	100 억		155761	N	N	0	N	00	N
43	20230623	140804	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6130	-820	5	-11.80	2356679620	375941	473.22	6860	6890	5910	9030	4870	6950	6268.75	0.82	0	-19197	7476	7212	7006	6742	6536	7110	6640	100	2080	500	4860	10	1	20001425	1226	-3.32	2.91	12	1.88	-1846.00	2105.00	13300	20220803	-53.91	5910	20230623	3.72	12450	-50.76	20230109	5910	3.72	20230623	13300	-53.91	20220803	5910	3.72	20230623	1.22	N	288330	500	100 억		163573	N	N	0	N	00	N
44	20230622	160440	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6950	-250	5	-3.47	557711900	79409	224.54	7270	7270	6800	9360	5040	7200	7023.29	0.81	0	642	7633	7416	7273	7056	6913	7345	6985	100	2160	500	5040	10	1	20001425	1390	-3.76	3.30	12	0.40	-1846.00	2105.00	13300	20220803	-47.74	6800	20230622	2.21	12450	-44.18	20230109	6800	2.21	20230622	13300	-47.74	20220803	6800	2.21	20230622	1.23	N	288330	500	100 억		162707	N	N	0	N	00	N
45	20230622	150228	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6910	-290	5	-4.03	430190160	60896	172.19	7270	7270	6870	9360	5040	7200	7064.34	0.81	0	352	7633	7416	7273	7056	6913	7345	6985	100	2160	500	5040	10	1	20001425	1382	-3.74	3.28	12	0.30	-1846.00	2105.00	13300	20220803	-48.05	6870	20230622	0.58	12450	-44.50	20230109	6870	0.58	20230622	13300	-48.05	20220803	6870	0.58	20230622	1.23	N	288330	500	100 억		162707	N	N	0	N	00	N
46	20230622	140703	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7000	-200	5	-2.78	356917990	50338	142.34	7270	7270	6960	9360	5040	7200	7090.43	0.81	0	-334	7633	7416	7273	7056	6913	7345	6985	100	2160	500	5040	10	1	20001425	1400	-3.79	3.33	12	0.25	-1846.00	2105.00	13300	20220803	-47.37	6960	20230622	0.57	12450	-43.78	20230109	6960	0.57	20230622	13300	-47.37	20220803	6960	0.57	20230622	1.23	N	288330	500	100 억		162707	N	N	0	N	00	N
47	20230622	131015	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7120	-80	5	-1.11	170309030	23818	67.35	7270	7270	7100	9360	5040	7200	7150.43	0.81	0	-1904	7633	7416	7273	7056	6913	7345	6985	100	2160	500	5040	10	1	20001425	1424	-3.86	3.38	12	0.12	-1846.00	2105.00	13300	20220803	-46.47	7100	20230622	0.28	12450	-42.81	20230109	7100	0.28	20230622	13300	-46.47	20220803	7100	0.28	20230622	1.23	N	288330	500	100 억		162707	N	N	0	N	00	N
48	20230622	121005	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7130	-70	5	-0.97	152642790	21343	60.35	7270	7270	7100	9360	5040	7200	7151.89	0.81	0	-1479	7633	7416	7273	7056	6913	7345	6985	100	2160	500	5040	10	1	20001425	1426	-3.86	3.39	12	0.11	-1846.00	2105.00	13300	20220803	-46.39	7100	20230622	0.42	12450	-42.73	20230109	7100	0.42	20230622	13300	-46.39	20220803	7100	0.42	20230622	1.23	N	288330	500	100 억		162707	N	N	0	N	00	N
49	20230622	110906	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7120	-80	5	-1.11	122979040	17184	48.59	7270	7270	7100	9360	5040	7200	7156.60	0.81	0	-2134	7633	7416	7273	7056	6913	7345	6985	100	2160	500	5040	10	1	20001425	1424	-3.86	3.38	12	0.09	-1846.00	2105.00	13300	20220803	-46.47	7100	20230622	0.28	12450	-42.81	20230109	7100	0.28	20230622	13300	-46.47	20220803	7100	0.28	20230622	1.23	N	288330	500	100 억		162707	N	N	0	N	00	N
50	20230622	100750	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	0	3	0.00	45143650	6269	17.73	7270	7270	7160	9360	5040	7200	7201.09	0.81	0	-1947	7633	7416	7273	7056	6913	7345	6985	100	2160	500	5040	10	1	20001425	1440	-3.90	3.42	12	0.03	-1846.00	2105.00	13300	20220803	-45.86	7130	20230621	0.98	12450	-42.17	20230109	7130	0.98	20230621	13300	-45.86	20220803	7130	0.98	20230621	1.23	N	288330	500	100 억		162707	N	N	0	N	00	N
51	20230622	090627	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	20	2	0.28	8926140	1235	3.49	7270	7270	7200	9360	5040	7200	7227.64	0.81	0	-1223	7633	7416	7273	7056	6913	7345	6985	100	2160	500	5040	10	1	20001425	1444	-3.91	3.43	12	0.01	-1846.00	2105.00	13300	20220803	-45.71	7130	20230621	1.26	12450	-42.01	20230109	7130	1.26	20230621	13300	-45.71	20220803	7130	1.26	20230621	1.23	N	288330	500	100 억		162707	N	N	0	N	00	N
52	20230621	160748	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7200	-270	5	-3.61	256859170	35345	238.93	7470	7490	7130	9710	5230	7470	7267.20	0.86	0	-8590	7736	7602	7466	7332	7196	7670	7400	100	2240	500	5220	10	1	20001425	1440	-3.90	3.42	12	0.18	-1846.00	2105.00	13300	20220803	-45.86	7130	20230621	0.98	12450	-42.17	20230109	7130	0.98	20230621	13300	-45.86	20220803	7130	0.98	20230621	1.25	N	288330	500	100 억		171298	N	N	0	N	00	N
53	20230621	150208	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7200	-270	5	-3.61	210417640	28951	195.71	7470	7490	7150	9710	5230	7470	7268.06	0.86	0	-8394	7736	7602	7466	7332	7196	7670	7400	100	2240	500	5220	10	1	20001425	1440	-3.90	3.42	12	0.14	-1846.00	2105.00	13300	20220803	-45.86	7150	20230621	0.70	12450	-42.17	20230109	7150	0.70	20230621	13300	-45.86	20220803	7150	0.70	20230621	1.25	N	288330	500	100 억		171298	N	N	0	N	00	N
54	20230621	140328	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	-190	5	-2.54	159946280	21946	148.35	7470	7490	7210	9710	5230	7470	7288.17	0.86	0	-7734	7736	7602	7466	7332	7196	7670	7400	100	2240	500	5220	10	1	20001425	1456	-3.94	3.46	12	0.11	-1846.00	2105.00	13300	20220803	-45.26	7150	20230615	1.82	12450	-41.53	20230109	7150	1.82	20230615	13300	-45.26	20220803	7150	1.82	20230615	1.25	N	288330	500	100 억		171298	N	N	0	N	00	N
55	20230621	130433	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	-180	5	-2.41	129824860	17785	120.23	7470	7490	7250	9710	5230	7470	7299.68	0.86	0	-6261	7736	7602	7466	7332	7196	7670	7400	100	2240	500	5220	10	1	20001425	1458	-3.95	3.46	12	0.09	-1846.00	2105.00	13300	20220803	-45.19	7150	20230615	1.96	12450	-41.45	20230109	7150	1.96	20230615	13300	-45.19	20220803	7150	1.96	20230615	1.25	N	288330	500	100 억		171298	N	N	0	N	00	N
56	20230621	120424	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	-200	5	-2.68	112524610	15408	104.16	7470	7490	7250	9710	5230	7470	7303.00	0.86	0	-5844	7736	7602	7466	7332	7196	7670	7400	100	2240	500	5220	10	1	20001425	1454	-3.94	3.45	12	0.08	-1846.00	2105.00	13300	20220803	-45.34	7150	20230615	1.68	12450	-41.61	20230109	7150	1.68	20230615	13300	-45.34	20220803	7150	1.68	20230615	1.25	N	288330	500	100 억		171298	N	N	0	N	00	N
57	20230621	111032	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	-160	5	-2.14	83149740	11372	76.87	7470	7490	7250	9710	5230	7470	7311.80	0.86	0	-4608	7736	7602	7466	7332	7196	7670	7400	100	2240	500	5220	10	1	20001425	1462	-3.96	3.47	12	0.06	-1846.00	2105.00	13300	20220803	-45.04	7150	20230615	2.24	12450	-41.29	20230109	7150	2.24	20230615	13300	-45.04	20220803	7150	2.24	20230615	1.25	N	288330	500	100 억		171298	N	N	0	N	00	N
58	20230621	100640	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	-150	5	-2.01	30362740	4124	27.88	7470	7490	7310	9710	5230	7470	7362.45	0.86	0	-806	7736	7602	7466	7332	7196	7670	7400	100	2240	500	5220	10	1	20001425	1464	-3.97	3.48	12	0.02	-1846.00	2105.00	13300	20220803	-44.96	7150	20230615	2.38	12450	-41.20	20230109	7150	2.38	20230615	13300	-44.96	20220803	7150	2.38	20230615	1.25	N	288330	500	100 억		171298	N	N	0	N	00	N
59	20230621	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	0	3	0.00	918800	123	0.83	7470	7470	7460	9710	5230	7470	7469.92	0.86	0	-1	7736	7602	7466	7332	7196	7670	7400	100	2240	500	5220	10	1	20001425	1494	-4.05	3.55	12	0.00	-1846.00	2105.00	13300	20220803	-43.83	7150	20230615	4.48	12450	-40.00	20230109	7150	4.48	20230615	13300	-43.83	20220803	7150	4.48	20230615	1.25	N	288330	500	100 억		171298	N	N	0	N	00	N
60	20230620	160319	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	70	2	0.95	109458230	14793	99.14	7450	7600	7330	9620	5180	7400	7399.33	0.87	0	-1691	7586	7492	7416	7322	7246	7455	7285	100	2220	500	5180	10	1	19926425	1489	-4.05	3.55	12	0.07	-1846.00	2105.00	13300	20220803	-43.83	7150	20230615	4.48	12450	-40.00	20230109	7150	4.48	20230615	13300	-43.83	20220803	7150	4.48	20230615	1.25	N	288330	500	99 억		172989	N	N	0	N	00	N
61	20230620	150122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	0	3	0.00	96705750	13061	87.53	7450	7600	7330	9620	5180	7400	7404.16	0.87	0	-2559	7586	7492	7416	7322	7246	7455	7285	100	2220	500	5180	10	1	19926425	1475	-4.01	3.52	12	0.07	-1846.00	2105.00	13300	20220803	-44.36	7150	20230615	3.50	12450	-40.56	20230109	7150	3.50	20230615	13300	-44.36	20220803	7150	3.50	20230615	1.25	N	288330	500	99 억		172989	N	N	0	N	00	N
62	20230620	140232	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	-10	5	-0.14	78269320	10558	70.76	7450	7600	7340	9620	5180	7400	7413.27	0.87	0	-2149	7586	7492	7416	7322	7246	7455	7285	100	2220	500	5180	10	1	19926425	1473	-4.00	3.51	12	0.05	-1846.00	2105.00	13300	20220803	-44.44	7150	20230615	3.36	12450	-40.64	20230109	7150	3.36	20230615	13300	-44.44	20220803	7150	3.36	20230615	1.25	N	288330	500	99 억		172989	N	N	0	N	00	N
63	20230620	130456	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	-20	5	-0.27	55646770	7495	50.23	7450	7600	7340	9620	5180	7400	7424.52	0.87	0	-2279	7586	7492	7416	7322	7246	7455	7285	100	2220	500	5180	10	1	19926425	1471	-4.00	3.51	12	0.04	-1846.00	2105.00	13300	20220803	-44.51	7150	20230615	3.22	12450	-40.72	20230109	7150	3.22	20230615	13300	-44.51	20220803	7150	3.22	20230615	1.25	N	288330	500	99 억		172989	N	N	0	N	00	N
64	20230620	120934	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	0	3	0.00	49547550	6665	44.67	7450	7600	7350	9620	5180	7400	7433.99	0.87	0	-2279	7586	7492	7416	7322	7246	7455	7285	100	2220	500	5180	10	1	19926425	1475	-4.01	3.52	12	0.03	-1846.00	2105.00	13300	20220803	-44.36	7150	20230615	3.50	12450	-40.56	20230109	7150	3.50	20230615	13300	-44.36	20220803	7150	3.50	20230615	1.25	N	288330	500	99 억		172989	N	N	0	N	00	N
65	20230620	110742	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	-20	5	-0.27	39918410	5359	35.92	7450	7600	7360	9620	5180	7400	7448.85	0.87	0	-2209	7586	7492	7416	7322	7246	7455	7285	100	2220	500	5180	10	1	19926425	1471	-4.00	3.51	12	0.03	-1846.00	2105.00	13300	20220803	-44.51	7150	20230615	3.22	12450	-40.72	20230109	7150	3.22	20230615	13300	-44.51	20220803	7150	3.22	20230615	1.25	N	288330	500	99 억		172989	N	N	0	N	00	N
66	20230620	100655	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	40	2	0.54	26254280	3516	23.56	7450	7600	7360	9620	5180	7400	7467.09	0.87	0	-1673	7586	7492	7416	7322	7246	7455	7285	100	2220	500	5180	10	1	19926425	1483	-4.03	3.53	12	0.02	-1846.00	2105.00	13300	20220803	-44.06	7150	20230615	4.06	12450	-40.24	20230109	7150	4.06	20230615	13300	-44.06	20220803	7150	4.06	20230615	1.25	N	288330	500	99 억		172989	N	N	0	N	00	N
67	20230620	090133	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	50	2	0.68	506600	68	0.46	7450	7450	7450	9620	5180	7400	7450.00	0.87	0	-8	7586	7492	7416	7322	7246	7455	7285	100	2220	500	5180	10	1	19926425	1485	-4.04	3.54	12	0.00	-1846.00	2105.00	13300	20220803	-43.98	7150	20230615	4.20	12450	-40.16	20230109	7150	4.20	20230615	13300	-43.98	20220803	7150	4.20	20230615	1.25	N	288330	500	99 억		172989	N	N	0	N	00	N
68	20230619	160803	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	-100	5	-1.33	109427980	14821	45.13	7420	7510	7340	9750	5250	7500	7383.31	0.86	0	1783	7720	7610	7480	7370	7240	7620	7380	100	2250	500	5250	10	1	19926425	1475	-4.01	3.52	12	0.07	-1846.00	2105.00	13300	20220803	-44.36	7150	20230615	3.50	12450	-40.56	20230109	7150	3.50	20230615	13300	-44.36	20220803	7150	3.50	20230615	1.26	N	288330	500	99 억		171206	N	N	0	N	00	N
69	20230619	150351	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	-110	5	-1.47	99193510	13434	40.91	7420	7510	7340	9750	5250	7500	7383.77	0.86	0	1806	7720	7610	7480	7370	7240	7620	7380	100	2250	500	5250	10	1	19926425	1473	-4.00	3.51	12	0.07	-1846.00	2105.00	13300	20220803	-44.44	7150	20230615	3.36	12450	-40.64	20230109	7150	3.36	20230615	13300	-44.44	20220803	7150	3.36	20230615	1.26	N	288330	500	99 억		171206	N	N	0	N	00	N
70	20230619	140440	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	-110	5	-1.47	88696700	12008	36.57	7420	7510	7340	9750	5250	7500	7386.47	0.86	0	1786	7720	7610	7480	7370	7240	7620	7380	100	2250	500	5250	10	1	19926425	1473	-4.00	3.51	12	0.06	-1846.00	2105.00	13300	20220803	-44.44	7150	20230615	3.36	12450	-40.64	20230109	7150	3.36	20230615	13300	-44.44	20220803	7150	3.36	20230615	1.26	N	288330	500	99 억		171206	N	N	0	N	00	N
71	20230619	130857	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	-110	5	-1.47	83860710	11353	34.57	7420	7510	7340	9750	5250	7500	7386.66	0.86	0	2044	7720	7610	7480	7370	7240	7620	7380	100	2250	500	5250	10	1	19926425	1473	-4.00	3.51	12	0.06	-1846.00	2105.00	13300	20220803	-44.44	7150	20230615	3.36	12450	-40.64	20230109	7150	3.36	20230615	13300	-44.44	20220803	7150	3.36	20230615	1.26	N	288330	500	99 억		171206	N	N	0	N	00	N
72	20230619	120808	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	-80	5	-1.07	74425810	10075	30.68	7420	7510	7340	9750	5250	7500	7387.18	0.86	0	1915	7720	7610	7480	7370	7240	7620	7380	100	2250	500	5250	10	1	19926425	1479	-4.02	3.52	12	0.05	-1846.00	2105.00	13300	20220803	-44.21	7150	20230615	3.78	12450	-40.40	20230109	7150	3.78	20230615	13300	-44.21	20220803	7150	3.78	20230615	1.26	N	288330	500	99 억		171206	N	N	0	N	00	N
73	20230619	110313	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	-150	5	-2.00	70871030	9593	29.21	7420	7510	7350	9750	5250	7500	7387.79	0.86	0	1915	7720	7610	7480	7370	7240	7620	7380	100	2250	500	5250	10	1	19926425	1465	-3.98	3.49	12	0.05	-1846.00	2105.00	13300	20220803	-44.74	7150	20230615	2.80	12450	-40.96	20230109	7150	2.80	20230615	13300	-44.74	20220803	7150	2.80	20230615	1.26	N	288330	500	99 억		171206	N	N	0	N	00	N
74	20230619	100606	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	-30	5	-0.40	39192220	5294	16.12	7420	7510	7350	9750	5250	7500	7403.14	0.86	0	2255	7720	7610	7480	7370	7240	7620	7380	100	2250	500	5250	10	1	19926425	1489	-4.05	3.55	12	0.03	-1846.00	2105.00	13300	20220803	-43.83	7150	20230615	4.48	12450	-40.00	20230109	7150	4.48	20230615	13300	-43.83	20220803	7150	4.48	20230615	1.26	N	288330	500	99 억		171206	N	N	0	N	00	N
75	20230619	090631	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	-60	5	-0.80	23490270	3177	9.67	7420	7470	7350	9750	5250	7500	7393.85	0.86	0	1776	7720	7610	7480	7370	7240	7620	7380	100	2250	500	5250	10	1	19926425	1483	-4.03	3.53	12	0.02	-1846.00	2105.00	13300	20220803	-44.06	7150	20230615	4.06	12450	-40.24	20230109	7150	4.06	20230615	13300	-44.06	20220803	7150	4.06	20230615	1.26	N	288330	500	99 억		171206	N	N	0	N	00	N
76	20230616	160625	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	50	2	0.67	245626680	32828	31.85	7500	7590	7350	9680	5220	7450	7482.23	0.83	0	5916	8116	7782	7466	7132	6816	7625	6975	100	2230	500	5210	10	1	19926425	1494	-4.06	3.56	12	0.16	-1846.00	2105.00	13300	20220803	-43.61	7150	20230615	4.90	12450	-39.76	20230109	7150	4.90	20230615	13300	-43.61	20220803	7150	4.90	20230615	1.25	N	288330	500	99 억		165290	N	N	0	N	00	N
77	20230616	150723	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	50	2	0.67	236333000	31588	30.65	7500	7590	7350	9680	5220	7450	7481.73	0.83	0	5770	8116	7782	7466	7132	6816	7625	6975	100	2230	500	5210	10	1	19926425	1494	-4.06	3.56	12	0.16	-1846.00	2105.00	13300	20220803	-43.61	7150	20230615	4.90	12450	-39.76	20230109	7150	4.90	20230615	13300	-43.61	20220803	7150	4.90	20230615	1.25	N	288330	500	99 억		165290	N	N	0	N	00	N
78	20230616	140702	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	-10	5	-0.13	209468920	28004	27.17	7500	7590	7350	9680	5220	7450	7479.96	0.83	0	5759	8116	7782	7466	7132	6816	7625	6975	100	2230	500	5210	10	1	19926425	1483	-4.03	3.53	12	0.14	-1846.00	2105.00	13300	20220803	-44.06	7150	20230615	4.06	12450	-40.24	20230109	7150	4.06	20230615	13300	-44.06	20220803	7150	4.06	20230615	1.25	N	288330	500	99 억		165290	N	N	0	N	00	N
79	20230616	131015	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	20	2	0.27	146053680	19429	18.85	7500	7590	7400	9680	5220	7450	7517.30	0.83	0	4075	8116	7782	7466	7132	6816	7625	6975	100	2230	500	5210	10	1	19926425	1489	-4.05	3.55	12	0.10	-1846.00	2105.00	13300	20220803	-43.83	7150	20230615	4.48	12450	-40.00	20230109	7150	4.48	20230615	13300	-43.83	20220803	7150	4.48	20230615	1.25	N	288330	500	99 억		165290	N	N	0	N	00	N
80	20230616	120402	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	0	3	0.00	138137290	18369	17.82	7500	7590	7400	9680	5220	7450	7520.13	0.83	0	4129	8116	7782	7466	7132	6816	7625	6975	100	2230	500	5210	10	1	19926425	1485	-4.04	3.54	12	0.09	-1846.00	2105.00	13300	20220803	-43.98	7150	20230615	4.20	12450	-40.16	20230109	7150	4.20	20230615	13300	-43.98	20220803	7150	4.20	20230615	1.25	N	288330	500	99 억		165290	N	N	0	N	00	N
81	20230616	110129	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	60	2	0.81	128083490	17028	16.52	7500	7590	7400	9680	5220	7450	7521.93	0.83	0	4541	8116	7782	7466	7132	6816	7625	6975	100	2230	500	5210	10	1	19926425	1496	-4.07	3.57	12	0.09	-1846.00	2105.00	13300	20220803	-43.53	7150	20230615	5.03	12450	-39.68	20230109	7150	5.03	20230615	13300	-43.53	20220803	7150	5.03	20230615	1.25	N	288330	500	99 억		165290	N	N	0	N	00	N
82	20230616	100508	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	70	2	0.94	96658750	12844	12.46	7500	7590	7400	9680	5220	7450	7525.60	0.83	0	3461	8116	7782	7466	7132	6816	7625	6975	100	2230	500	5210	10	1	19926425	1498	-4.07	3.57	12	0.06	-1846.00	2105.00	13300	20220803	-43.46	7150	20230615	5.17	12450	-39.60	20230109	7150	5.17	20230615	13300	-43.46	20220803	7150	5.17	20230615	1.25	N	288330	500	99 억		165290	N	N	0	N	00	N
83	20230616	090704	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	50	2	0.67	142320	19	0.02	7500	7510	7400	9680	5220	7450	7490.53	0.83	0	-4	8116	7782	7466	7132	6816	7625	6975	100	2230	500	5210	10	1	19926425	1494	-4.06	3.56	12	0.00	-1846.00	2105.00	13300	20220803	-43.61	7150	20230615	4.90	12450	-39.76	20230109	7150	4.90	20230615	13300	-43.61	20220803	7150	4.90	20230615	1.25	N	288330	500	99 억		165290	N	N	0	N	00	N
84	20230615	150922	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7440	-250	5	-3.25	718436490	97756	207.48	7690	7800	7150	9990	5390	7690	7349.28	0.83	0	86	8150	7920	7760	7530	7370	7840	7450	100	2300	500	5380	10	1	19926425	1483	-4.03	3.53	12	0.49	-1846.00	2105.00	13300	20220803	-44.06	7150	20230615	4.06	12450	-40.24	20230109	7150	4.06	20230615	13300	-44.06	20220803	7150	4.06	20230615	1.26	N	288330	500	99 억		166320	N	N	0	N	00	N
85	20230615	140846	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7350	-340	5	-4.42	669417580	91081	193.32	7690	7800	7150	9990	5390	7690	7349.70	0.83	0	-195	8150	7920	7760	7530	7370	7840	7450	100	2300	500	5380	10	1	19926425	1465	-3.98	3.49	12	0.46	-1846.00	2105.00	13300	20220803	-44.74	7150	20230615	2.80	12450	-40.96	20230109	7150	2.80	20230615	13300	-44.74	20220803	7150	2.80	20230615	1.26	N	288330	500	99 억		166320	N	N	0	N	00	N
86	20230615	130244	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7200	-490	5	-6.37	513320260	69527	147.57	7690	7800	7200	9990	5390	7690	7383.03	0.83	0	-1490	8150	7920	7760	7530	7370	7840	7450	100	2300	500	5380	10	1	19926425	1435	-3.90	3.42	12	0.35	-1846.00	2105.00	13300	20220803	-45.86	7200	20230615	0.00	12450	-42.17	20230109	7200	0.00	20230615	13300	-45.86	20220803	7200	0.00	20230615	1.26	N	288330	500	99 억		166320	N	N	0	N	00	N
87	20230615	120811	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7320	-370	5	-4.81	338792740	45485	96.54	7690	7800	7300	9990	5390	7690	7448.45	0.83	0	-4397	8150	7920	7760	7530	7370	7840	7450	100	2300	500	5380	10	1	19926425	1459	-3.97	3.48	12	0.23	-1846.00	2105.00	13300	20220803	-44.96	7300	20230615	0.27	12450	-41.20	20230109	7300	0.27	20230615	13300	-44.96	20220803	7300	0.27	20230615	1.26	N	288330	500	99 억		166320	N	N	0	N	00	N
88	20230615	111059	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7380	-310	5	-4.03	239989150	32021	67.96	7690	7800	7350	9990	5390	7690	7494.74	0.83	0	-3705	8150	7920	7760	7530	7370	7840	7450	100	2300	500	5380	10	1	19926425	1471	-4.00	3.51	12	0.16	-1846.00	2105.00	13300	20220803	-44.51	7350	20230615	0.41	12450	-40.72	20230109	7350	0.41	20230615	13300	-44.51	20220803	7350	0.41	20230615	1.26	N	288330	500	99 억		166320	N	N	0	N	00	N
89	20230611	184745	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	140	2	1.77	150877150	18833	111.46	7970	8090	7890	10280	5540	7910	8010.65	0.89	1991	1991	8076	7992	7916	7832	7756	7955	7795	100	2370	500	5530	10	1	19926425	1604	-4.36	3.82	12	0.09	-1846.00	2105.00	13300	20220803	-39.47	7730	20230516	4.14	12450	-35.34	20230109	7730	4.14	20230516	13300	-39.47	20220803	7730	4.14	20230516	1.28	N	288330	500	99 억		176887	N	N	0	N	00	N
90	20230611	181748	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	140	2	1.77	150877150	18833	111.46	7970	8090	7890	10280	5540	7910	8010.65	0.89	1991	1991	8076	7992	7916	7832	7756	7955	7795	100	2370	500	5530	10	1	19926425	1604	-4.36	3.82	12	0.09	-1846.00	2105.00	13300	20220803	-39.47	7730	20230516	4.14	12450	-35.34	20230109	7730	4.14	20230516	13300	-39.47	20220803	7730	4.14	20230516	1.28	N	288330	500	99 억		176887	N	N	0	N	00	N