KissMeData/389470/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	161122	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8920	40	2	0.45	229551370	25711	40.58	8900	9050	8830	11540	6220	8880	8928.29	0.14	0	4034	9506	9192	9036	8722	8566	9115	8645	42	2660	500	5320	10	1	8405556	750	-6.12	2.45	12	0.31	-1457.00	3644.00	16300	20221123	-45.28	8440	20230328	5.69	12250	-27.18	20230418	8440	5.69	20230328	16300	-45.28	20221123	8440	5.69	20230328	2.14	N	389470	500	42 억		11632	N	N	0	N	00	N
3	20230630	151123	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8940	60	2	0.68	210464410	23572	37.20	8900	9050	8830	11540	6220	8880	8928.58	0.14	0	3918	9506	9192	9036	8722	8566	9115	8645	42	2660	500	5320	10	1	8405556	751	-6.14	2.45	12	0.28	-1457.00	3644.00	16300	20221123	-45.15	8440	20230328	5.92	12250	-27.02	20230418	8440	5.92	20230328	16300	-45.15	20221123	8440	5.92	20230328	2.14	N	389470	500	42 억		11632	N	N	0	N	00	N
4	20230630	141122	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8940	60	2	0.68	182918910	20492	32.34	8900	9050	8830	11540	6220	8880	8926.36	0.14	0	3305	9506	9192	9036	8722	8566	9115	8645	42	2660	500	5320	10	1	8405556	751	-6.14	2.45	12	0.24	-1457.00	3644.00	16300	20221123	-45.15	8440	20230328	5.92	12250	-27.02	20230418	8440	5.92	20230328	16300	-45.15	20221123	8440	5.92	20230328	2.14	N	389470	500	42 억		11632	N	N	0	N	00	N
5	20230630	131121	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8950	70	2	0.79	174874380	19592	30.92	8900	9050	8830	11540	6220	8880	8925.81	0.14	0	3464	9506	9192	9036	8722	8566	9115	8645	42	2660	500	5320	10	1	8405556	752	-6.14	2.46	12	0.23	-1457.00	3644.00	16300	20221123	-45.09	8440	20230328	6.04	12250	-26.94	20230418	8440	6.04	20230328	16300	-45.09	20221123	8440	6.04	20230328	2.14	N	389470	500	42 억		11632	N	N	0	N	00	N
6	20230630	121118	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8940	60	2	0.68	143899560	16120	25.44	8900	9050	8830	11540	6220	8880	8926.77	0.14	0	3904	9506	9192	9036	8722	8566	9115	8645	42	2660	500	5320	10	1	8405556	751	-6.14	2.45	12	0.19	-1457.00	3644.00	16300	20221123	-45.15	8440	20230328	5.92	12250	-27.02	20230418	8440	5.92	20230328	16300	-45.15	20221123	8440	5.92	20230328	2.14	N	389470	500	42 억		11632	N	N	0	N	00	N
7	20230630	111108	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9050	170	2	1.91	116428780	13043	20.58	8900	9050	8830	11540	6220	8880	8926.53	0.14	0	3282	9506	9192	9036	8722	8566	9115	8645	42	2660	500	5320	10	1	8405556	761	-6.21	2.48	12	0.16	-1457.00	3644.00	16300	20221123	-44.48	8440	20230328	7.23	12250	-26.12	20230418	8440	7.23	20230328	16300	-44.48	20221123	8440	7.23	20230328	2.14	N	389470	500	42 억		11632	N	N	0	N	00	N
8	20230630	101121	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8950	70	2	0.79	75824850	8527	13.46	8900	8980	8830	11540	6220	8880	8892.32	0.14	0	2146	9506	9192	9036	8722	8566	9115	8645	42	2660	500	5320	10	1	8405556	752	-6.14	2.46	12	0.10	-1457.00	3644.00	16300	20221123	-45.09	8440	20230328	6.04	12250	-26.94	20230418	8440	6.04	20230328	16300	-45.09	20221123	8440	6.04	20230328	2.14	N	389470	500	42 억		11632	N	N	0	N	00	N
9	20230630	091121	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8850	-30	5	-0.34	50163140	5637	8.90	8900	8980	8840	11540	6220	8880	8898.91	0.14	0	2276	9506	9192	9036	8722	8566	9115	8645	42	2660	500	5320	10	1	8405556	744	-6.07	2.43	12	0.07	-1457.00	3644.00	16300	20221123	-45.71	8440	20230328	4.86	12250	-27.76	20230418	8440	4.86	20230328	16300	-45.71	20221123	8440	4.86	20230328	2.14	N	389470	500	42 억		11632	N	N	0	N	00	N
10	20230629	161115	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8880	-270	5	-2.95	570172600	63138	11.11	9300	9350	8880	11890	6410	9150	9030.77	0.20	0	-5358	10923	10036	9593	8706	8263	9815	8485	42	2740	500	5490	10	1	8405556	746	-6.09	2.44	12	0.75	-1457.00	3644.00	16300	20221123	-45.52	8440	20230328	5.21	12250	-27.51	20230418	8440	5.21	20230328	16300	-45.52	20221123	8440	5.21	20230328	2.16	N	389470	500	42 억		16868	N	N	0	N	00	N
11	20230629	151115	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8930	-220	5	-2.40	518374930	57315	10.09	9300	9350	8930	11890	6410	9150	9044.32	0.20	0	-5345	10923	10036	9593	8706	8263	9815	8485	42	2740	500	5490	10	1	8405556	751	-6.13	2.45	12	0.68	-1457.00	3644.00	16300	20221123	-45.21	8440	20230328	5.81	12250	-27.10	20230418	8440	5.81	20230328	16300	-45.21	20221123	8440	5.81	20230328	2.16	N	389470	500	42 억		16868	N	N	0	N	00	N
12	20230629	141113	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9000	-150	5	-1.64	388805360	42875	7.55	9300	9350	8980	11890	6410	9150	9068.35	0.20	0	-4610	10923	10036	9593	8706	8263	9815	8485	42	2740	500	5490	10	1	8405556	757	-6.18	2.47	12	0.51	-1457.00	3644.00	16300	20221123	-44.79	8440	20230328	6.64	12250	-26.53	20230418	8440	6.64	20230328	16300	-44.79	20221123	8440	6.64	20230328	2.16	N	389470	500	42 억		16868	N	N	0	N	00	N
13	20230629	131111	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9050	-100	5	-1.09	304578930	33530	5.90	9300	9350	9020	11890	6410	9150	9083.77	0.20	0	-4016	10923	10036	9593	8706	8263	9815	8485	42	2740	500	5490	10	1	8405556	761	-6.21	2.48	12	0.40	-1457.00	3644.00	16300	20221123	-44.48	8440	20230328	7.23	12250	-26.12	20230418	8440	7.23	20230328	16300	-44.48	20221123	8440	7.23	20230328	2.16	N	389470	500	42 억		16868	N	N	0	N	00	N
14	20230629	121116	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9050	-100	5	-1.09	267411500	29431	5.18	9300	9350	9020	11890	6410	9150	9086.05	0.20	0	-3686	10923	10036	9593	8706	8263	9815	8485	42	2740	500	5490	10	1	8405556	761	-6.21	2.48	12	0.35	-1457.00	3644.00	16300	20221123	-44.48	8440	20230328	7.23	12250	-26.12	20230418	8440	7.23	20230328	16300	-44.48	20221123	8440	7.23	20230328	2.16	N	389470	500	42 억		16868	N	N	0	N	00	N
15	20230629	111116	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9090	-60	5	-0.66	251185070	27638	4.86	9300	9350	9020	11890	6410	9150	9088.40	0.20	0	-3627	10923	10036	9593	8706	8263	9815	8485	42	2740	500	5490	10	1	8405556	764	-6.24	2.49	12	0.33	-1457.00	3644.00	16300	20221123	-44.23	8440	20230328	7.70	12250	-25.80	20230418	8440	7.70	20230328	16300	-44.23	20221123	8440	7.70	20230328	2.16	N	389470	500	42 억		16868	N	N	0	N	00	N
16	20230629	101119	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9040	-110	5	-1.20	157794140	17314	3.05	9300	9350	9020	11890	6410	9150	9113.67	0.20	0	-1082	10923	10036	9593	8706	8263	9815	8485	42	2740	500	5490	10	1	8405556	760	-6.20	2.48	12	0.21	-1457.00	3644.00	16300	20221123	-44.54	8440	20230328	7.11	12250	-26.20	20230418	8440	7.11	20230328	16300	-44.54	20221123	8440	7.11	20230328	2.16	N	389470	500	42 억		16868	N	N	0	N	00	N
17	20230629	091007	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9120	-30	5	-0.33	51399800	5592	0.98	9300	9350	9110	11890	6410	9150	9191.67	0.20	0	782	10923	10036	9593	8706	8263	9815	8485	42	2740	500	5490	10	1	8405556	767	-6.26	2.50	12	0.07	-1457.00	3644.00	16300	20221123	-44.05	8440	20230328	8.06	12250	-25.55	20230418	8440	8.06	20230328	16300	-44.05	20221123	8440	8.06	20230328	2.16	N	389470	500	42 억		16868	N	N	0	N	00	N
18	20230628	161100	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9150	-170	5	-1.82	5552931480	566326	1535.26	9530	10480	9150	12110	6530	9320	9805.36	0.82	0	-51874	9506	9412	9306	9212	9106	9360	9160	42	2790	500	5590	10	1	8405556	769	-6.28	2.51	12	6.74	-1457.00	3644.00	16300	20221123	-43.87	8440	20230328	8.41	12250	-25.31	20230418	8440	8.41	20230328	16300	-43.87	20221123	8440	8.41	20230328	2.15	N	389470	500	42 억		69285	N	N	0	N	00	N
19	20230628	151108	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9150	-170	5	-1.82	5481865870	558576	1514.25	9530	10480	9150	12110	6530	9320	9814.00	0.82	0	-50486	9506	9412	9306	9212	9106	9360	9160	42	2790	500	5590	10	1	8405556	769	-6.28	2.51	12	6.65	-1457.00	3644.00	16300	20221123	-43.87	8440	20230328	8.41	12250	-25.31	20230418	8440	8.41	20230328	16300	-43.87	20221123	8440	8.41	20230328	2.15	N	389470	500	42 억		69285	N	N	0	N	00	N
20	20230628	141107	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9420	100	2	1.07	5165020040	524543	1421.99	9530	10480	9360	12110	6530	9320	9846.70	0.82	0	-44763	9506	9412	9306	9212	9106	9360	9160	42	2790	500	5590	10	1	8405556	792	-6.47	2.59	12	6.24	-1457.00	3644.00	16300	20221123	-42.21	8440	20230328	11.61	12250	-23.10	20230418	8440	11.61	20230328	16300	-42.21	20221123	8440	11.61	20230328	2.15	N	389470	500	42 억		69285	N	N	0	N	00	N
21	20230628	131108	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9430	110	2	1.18	5081579880	515680	1397.96	9530	10480	9360	12110	6530	9320	9854.13	0.82	0	-44719	9506	9412	9306	9212	9106	9360	9160	42	2790	500	5590	10	1	8405556	793	-6.47	2.59	12	6.13	-1457.00	3644.00	16300	20221123	-42.15	8440	20230328	11.73	12250	-23.02	20230418	8440	11.73	20230328	16300	-42.15	20221123	8440	11.73	20230328	2.15	N	389470	500	42 억		69285	N	N	0	N	00	N
22	20230628	121120	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9460	140	2	1.50	4950431790	501839	1360.44	9530	10480	9360	12110	6530	9320	9864.58	0.82	0	-44639	9506	9412	9306	9212	9106	9360	9160	42	2790	500	5590	10	1	8405556	795	-6.49	2.60	12	5.97	-1457.00	3644.00	16300	20221123	-41.96	8440	20230328	12.09	12250	-22.78	20230418	8440	12.09	20230328	16300	-41.96	20221123	8440	12.09	20230328	2.15	N	389470	500	42 억		69285	N	N	0	N	00	N
23	20230628	111115	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9420	100	2	1.07	4849213000	491113	1331.36	9530	10480	9360	12110	6530	9320	9873.93	0.82	0	-41953	9506	9412	9306	9212	9106	9360	9160	42	2790	500	5590	10	1	8405556	792	-6.47	2.59	12	5.84	-1457.00	3644.00	16300	20221123	-42.21	8440	20230328	11.61	12250	-23.10	20230418	8440	11.61	20230328	16300	-42.21	20221123	8440	11.61	20230328	2.15	N	389470	500	42 억		69285	N	N	0	N	00	N
24	20230628	101116	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9470	150	2	1.61	4685349130	473694	1284.14	9530	10480	9380	12110	6530	9320	9891.09	0.82	0	-38149	9506	9412	9306	9212	9106	9360	9160	42	2790	500	5590	10	1	8405556	796	-6.50	2.60	12	5.64	-1457.00	3644.00	16300	20221123	-41.90	8440	20230328	12.20	12250	-22.69	20230418	8440	12.20	20230328	16300	-41.90	20221123	8440	12.20	20230328	2.15	N	389470	500	42 억		69285	N	N	0	N	00	N
25	20230628	091110	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9710	390	2	4.18	3347844300	333384	903.77	9530	10480	9480	12110	6530	9320	10042.01	0.82	0	-24295	9506	9412	9306	9212	9106	9360	9160	42	2790	500	5590	10	1	8405556	816	-6.66	2.66	12	3.97	-1457.00	3644.00	16300	20221123	-40.43	8440	20230328	15.05	12250	-20.73	20230418	8440	15.05	20230328	16300	-40.43	20221123	8440	15.05	20230328	2.15	N	389470	500	42 억		69285	N	N	0	N	00	N
26	20230627	161110	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9320	-40	5	-0.43	336036600	36068	50.74	9360	9400	9200	12160	6560	9360	9316.45	0.94	0	-9771	9700	9530	9320	9150	8940	9615	9235	42	2800	500	5610	10	1	8405556	783	-6.40	2.56	12	0.43	-1457.00	3644.00	16300	20221123	-42.82	8440	20230328	10.43	12250	-23.92	20230418	8440	10.43	20230328	16300	-42.82	20221123	8440	10.43	20230328	2.17	N	389470	500	42 억		79016	N	N	0	N	00	N
27	20230627	151121	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9320	-40	5	-0.43	303431000	32580	45.84	9360	9400	9200	12160	6560	9360	9313.05	0.94	0	-9127	9700	9530	9320	9150	8940	9615	9235	42	2800	500	5610	10	1	8405556	783	-6.40	2.56	12	0.39	-1457.00	3644.00	16300	20221123	-42.82	8440	20230328	10.43	12250	-23.92	20230418	8440	10.43	20230328	16300	-42.82	20221123	8440	10.43	20230328	2.17	N	389470	500	42 억		79016	N	N	0	N	00	N
28	20230627	141129	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9340	-20	5	-0.21	219188700	23596	33.20	9360	9360	9200	12160	6560	9360	9288.48	0.94	0	-5884	9700	9530	9320	9150	8940	9615	9235	42	2800	500	5610	10	1	8405556	785	-6.41	2.56	12	0.28	-1457.00	3644.00	16300	20221123	-42.70	8440	20230328	10.66	12250	-23.76	20230418	8440	10.66	20230328	16300	-42.70	20221123	8440	10.66	20230328	2.17	N	389470	500	42 억		79016	N	N	0	N	00	N
29	20230627	121127	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9310	-50	5	-0.53	162712150	17524	24.65	9360	9360	9200	12160	6560	9360	9284.02	0.94	0	-4011	9700	9530	9320	9150	8940	9615	9235	42	2800	500	5610	10	1	8405556	783	-6.39	2.55	12	0.21	-1457.00	3644.00	16300	20221123	-42.88	8440	20230328	10.31	12250	-24.00	20230418	8440	10.31	20230328	16300	-42.88	20221123	8440	10.31	20230328	2.17	N	389470	500	42 억		79016	N	N	0	N	00	N
30	20230627	111138	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9300	-60	5	-0.64	136106920	14661	20.63	9360	9360	9200	12160	6560	9360	9282.28	0.94	0	-2583	9700	9530	9320	9150	8940	9615	9235	42	2800	500	5610	10	1	8405556	782	-6.38	2.55	12	0.17	-1457.00	3644.00	16300	20221123	-42.94	8440	20230328	10.19	12250	-24.08	20230418	8440	10.19	20230328	16300	-42.94	20221123	8440	10.19	20230328	2.17	N	389470	500	42 억		79016	N	N	0	N	00	N
31	20230627	101103	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9220	-140	5	-1.50	117766510	12681	17.84	9360	9360	9200	12160	6560	9360	9285.38	0.94	0	-2055	9700	9530	9320	9150	8940	9615	9235	42	2800	500	5610	10	1	8405556	775	-6.33	2.53	12	0.15	-1457.00	3644.00	16300	20221123	-43.44	8440	20230328	9.24	12250	-24.73	20230418	8440	9.24	20230328	16300	-43.44	20221123	8440	9.24	20230328	2.17	N	389470	500	42 억		79016	N	N	0	N	00	N
32	20230627	091109	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9300	-60	5	-0.64	45089000	4834	6.80	9360	9360	9300	12160	6560	9360	9325.71	0.94	0	-1139	9700	9530	9320	9150	8940	9615	9235	42	2800	500	5610	10	1	8405556	782	-6.38	2.55	12	0.06	-1457.00	3644.00	16300	20221123	-42.94	8440	20230328	10.19	12250	-24.08	20230418	8440	10.19	20230328	16300	-42.94	20221123	8440	10.19	20230328	2.17	N	389470	500	42 억		79016	N	N	0	N	00	N
33	20230626	161108	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9360	150	2	1.63	655782330	70638	276.92	9290	9490	9110	11970	6450	9210	9282.09	1.00	0	-5692	9430	9320	9180	9070	8930	9250	9000	42	2760	500	5520	10	1	8405556	787	-6.42	2.57	12	0.84	-1457.00	3644.00	16300	20221123	-42.58	8440	20230328	10.90	12250	-23.59	20230418	8440	10.90	20230328	16300	-42.58	20221123	8440	10.90	20230328	2.21	N	389470	500	42 억		84339	N	N	0	N	00	N
34	20230626	151115	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9160	-50	5	-0.54	284399380	30858	120.97	9290	9350	9110	11970	6450	9210	9216.39	1.00	0	-4924	9430	9320	9180	9070	8930	9250	9000	42	2760	500	5520	10	1	8405556	770	-6.29	2.51	12	0.37	-1457.00	3644.00	16300	20221123	-43.80	8440	20230328	8.53	12250	-25.22	20230418	8440	8.53	20230328	16300	-43.80	20221123	8440	8.53	20230328	2.21	N	389470	500	42 억		84339	N	N	0	N	00	N
35	20230626	141113	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9200	-10	5	-0.11	247078170	26799	105.06	9290	9350	9110	11970	6450	9210	9219.68	1.00	0	-3506	9430	9320	9180	9070	8930	9250	9000	42	2760	500	5520	10	1	8405556	773	-6.31	2.52	12	0.32	-1457.00	3644.00	16300	20221123	-43.56	8440	20230328	9.00	12250	-24.90	20230418	8440	9.00	20230328	16300	-43.56	20221123	8440	9.00	20230328	2.21	N	389470	500	42 억		84339	N	N	0	N	00	N
36	20230626	121109	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9280	70	2	0.76	100735780	10917	42.80	9290	9350	9110	11970	6450	9210	9227.42	1.00	0	-1162	9430	9320	9180	9070	8930	9250	9000	42	2760	500	5520	10	1	8405556	780	-6.37	2.55	12	0.13	-1457.00	3644.00	16300	20221123	-43.07	8440	20230328	9.95	12250	-24.24	20230418	8440	9.95	20230328	16300	-43.07	20221123	8440	9.95	20230328	2.21	N	389470	500	42 억		84339	N	N	0	N	00	N
37	20230626	111108	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9270	60	2	0.65	85881680	9326	36.56	9290	9300	9110	11970	6450	9210	9208.84	1.00	0	-597	9430	9320	9180	9070	8930	9250	9000	42	2760	500	5520	10	1	8405556	779	-6.36	2.54	12	0.11	-1457.00	3644.00	16300	20221123	-43.13	8440	20230328	9.83	12250	-24.33	20230418	8440	9.83	20230328	16300	-43.13	20221123	8440	9.83	20230328	2.21	N	389470	500	42 억		84339	N	N	0	N	00	N
38	20230626	101106	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9210	0	3	0.00	62490750	6801	26.66	9290	9290	9110	11970	6450	9210	9188.46	1.00	0	-1825	9430	9320	9180	9070	8930	9250	9000	42	2760	500	5520	10	1	8405556	774	-6.32	2.53	12	0.08	-1457.00	3644.00	16300	20221123	-43.50	8440	20230328	9.12	12250	-24.82	20230418	8440	9.12	20230328	16300	-43.50	20221123	8440	9.12	20230328	2.21	N	389470	500	42 억		84339	N	N	0	N	00	N
39	20230626	091112	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9150	-60	5	-0.65	46738240	5090	19.95	9290	9290	9150	11970	6450	9210	9182.37	1.00	0	-1809	9430	9320	9180	9070	8930	9250	9000	42	2760	500	5520	10	1	8405556	769	-6.28	2.51	12	0.06	-1457.00	3644.00	16300	20221123	-43.87	8440	20230328	8.41	12250	-25.31	20230418	8440	8.41	20230328	16300	-43.87	20221123	8440	8.41	20230328	2.21	N	389470	500	42 억		84339	N	N	0	N	00	N
40	20230623	191021	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9210	130	2	1.43	233304000	25508	56.88	9270	9290	9040	11800	6360	9080	9145.93	1.00	-3839	-3853	9533	9306	9053	8826	8573	9420	8940	42	2720	500	5440	10	1	8405556	774	-6.32	2.53	12	0.30	-1457.00	3644.00	16300	20221123	-43.50	8440	20230328	9.12	12250	-24.82	20230418	8440	9.12	20230328	16300	-43.50	20221123	8440	9.12	20230328	2.16	N	389470	500	42 억		84339	N	N	0	N	00	N
41	20230623	140901	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9090	10	2	0.11	151599070	16617	37.06	9270	9270	9040	11800	6360	9080	9123.13	1.05	0	-4267	9533	9306	9053	8826	8573	9420	8940	42	2720	500	5440	10	1	8405556	764	-6.24	2.49	12	0.20	-1457.00	3644.00	16300	20221123	-44.23	8440	20230328	7.70	12250	-25.80	20230418	8440	7.70	20230328	16300	-44.23	20221123	8440	7.70	20230328	2.16	N	389470	500	42 억		88178	N	N	0	N	00	N
42	20230622	160839	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9080	80	2	0.89	407757390	44803	163.54	8910	9280	8800	11700	6300	9000	9101.12	1.04	0	609	9206	9102	9036	8932	8866	9070	8900	42	2700	500	5400	10	1	8405556	763	-6.23	2.49	12	0.53	-1457.00	3644.00	16300	20221123	-44.29	8440	20230328	7.58	12250	-25.88	20230418	8440	7.58	20230328	16300	-44.29	20221123	8440	7.58	20230328	2.21	N	389470	500	42 억		87722	N	N	0	N	00	N
43	20230622	150541	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9140	140	2	1.56	363245710	39913	145.69	8910	9280	8800	11700	6300	9000	9100.94	1.04	0	-95	9206	9102	9036	8932	8866	9070	8900	42	2700	500	5400	10	1	8405556	768	-6.27	2.51	12	0.47	-1457.00	3644.00	16300	20221123	-43.93	8440	20230328	8.29	12250	-25.39	20230418	8440	8.29	20230328	16300	-43.93	20221123	8440	8.29	20230328	2.21	N	389470	500	42 억		87722	N	N	0	N	00	N
44	20230622	140949	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9200	200	2	2.22	347123930	38152	139.26	8910	9280	8800	11700	6300	9000	9098.45	1.04	0	443	9206	9102	9036	8932	8866	9070	8900	42	2700	500	5400	10	1	8405556	773	-6.31	2.52	12	0.45	-1457.00	3644.00	16300	20221123	-43.56	8440	20230328	9.00	12250	-24.90	20230418	8440	9.00	20230328	16300	-43.56	20221123	8440	9.00	20230328	2.21	N	389470	500	42 억		87722	N	N	0	N	00	N
45	20230622	130517	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9260	260	2	2.89	316905750	34872	127.29	8910	9270	8800	11700	6300	9000	9087.68	1.04	0	675	9206	9102	9036	8932	8866	9070	8900	42	2700	500	5400	10	1	8405556	778	-6.36	2.54	12	0.41	-1457.00	3644.00	16300	20221123	-43.19	8440	20230328	9.72	12250	-24.41	20230418	8440	9.72	20230328	16300	-43.19	20221123	8440	9.72	20230328	2.21	N	389470	500	42 억		87722	N	N	0	N	00	N
46	20230622	120414	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9250	250	2	2.78	233771460	25852	94.36	8910	9270	8800	11700	6300	9000	9042.68	1.04	0	-25	9206	9102	9036	8932	8866	9070	8900	42	2700	500	5400	10	1	8405556	778	-6.35	2.54	12	0.31	-1457.00	3644.00	16300	20221123	-43.25	8440	20230328	9.60	12250	-24.49	20230418	8440	9.60	20230328	16300	-43.25	20221123	8440	9.60	20230328	2.21	N	389470	500	42 억		87722	N	N	0	N	00	N
47	20230622	110649	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9040	40	2	0.44	110343590	12357	45.11	8910	9100	8800	11700	6300	9000	8929.64	1.04	0	-4576	9206	9102	9036	8932	8866	9070	8900	42	2700	500	5400	10	1	8405556	760	-6.20	2.48	12	0.15	-1457.00	3644.00	16300	20221123	-44.54	8440	20230328	7.11	12250	-26.20	20230418	8440	7.11	20230328	16300	-44.54	20221123	8440	7.11	20230328	2.21	N	389470	500	42 억		87722	N	N	0	N	00	N
48	20230622	100842	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8990	-10	5	-0.11	82010840	9232	33.70	8910	9000	8800	11700	6300	9000	8883.32	1.04	0	-3770	9206	9102	9036	8932	8866	9070	8900	42	2700	500	5400	10	1	8405556	756	-6.17	2.47	12	0.11	-1457.00	3644.00	16300	20221123	-44.85	8440	20230328	6.52	12250	-26.61	20230418	8440	6.52	20230328	16300	-44.85	20221123	8440	6.52	20230328	2.21	N	389470	500	42 억		87722	N	N	0	N	00	N
49	20230622	090823	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8980	-20	5	-0.22	56135960	6338	23.13	8910	9000	8800	11700	6300	9000	8857.05	1.04	0	-2985	9206	9102	9036	8932	8866	9070	8900	42	2700	500	5400	10	1	8405556	755	-6.16	2.46	12	0.08	-1457.00	3644.00	16300	20221123	-44.91	8440	20230328	6.40	12250	-26.69	20230418	8440	6.40	20230328	16300	-44.91	20221123	8440	6.40	20230328	2.21	N	389470	500	42 억		87722	N	N	0	N	00	N
50	20230621	160507	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9000	-100	5	-1.10	247235540	27394	61.91	9100	9140	8970	11830	6370	9100	9024.99	1.10	0	-5124	9573	9336	9113	8876	8653	9455	8995	42	2730	500	5460	10	1	8405556	757	-6.18	2.47	12	0.33	-1457.00	3644.00	16300	20221123	-44.79	8440	20230328	6.64	12250	-26.53	20230418	8440	6.64	20230328	16300	-44.79	20221123	8440	6.64	20230328	2.13	N	389470	500	42 억		92846	N	N	0	N	00	N
51	20230621	150835	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9030	-70	5	-0.77	197172830	21826	49.33	9100	9140	8980	11830	6370	9100	9033.55	1.10	0	-4328	9573	9336	9113	8876	8653	9455	8995	42	2730	500	5460	10	1	8405556	759	-6.20	2.48	12	0.26	-1457.00	3644.00	16300	20221123	-44.60	8440	20230328	6.99	12250	-26.29	20230418	8440	6.99	20230328	16300	-44.60	20221123	8440	6.99	20230328	2.13	N	389470	500	42 억		92846	N	N	0	N	00	N
52	20230621	140743	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9000	-100	5	-1.10	184840370	20456	46.23	9100	9140	8980	11830	6370	9100	9035.69	1.10	0	-3864	9573	9336	9113	8876	8653	9455	8995	42	2730	500	5460	10	1	8405556	757	-6.18	2.47	12	0.24	-1457.00	3644.00	16300	20221123	-44.79	8440	20230328	6.64	12250	-26.53	20230418	8440	6.64	20230328	16300	-44.79	20221123	8440	6.64	20230328	2.13	N	389470	500	42 억		92846	N	N	0	N	00	N
53	20230621	130531	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9100	0	3	0.00	130706330	14458	32.68	9100	9140	8980	11830	6370	9100	9040.01	1.10	0	-3439	9573	9336	9113	8876	8653	9455	8995	42	2730	500	5460	10	1	8405556	765	-6.25	2.50	12	0.17	-1457.00	3644.00	16300	20221123	-44.17	8440	20230328	7.82	12250	-25.71	20230418	8440	7.82	20230328	16300	-44.17	20221123	8440	7.82	20230328	2.13	N	389470	500	42 억		92846	N	N	0	N	00	N
54	20230621	120558	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9050	-50	5	-0.55	122892980	13596	30.73	9100	9140	8980	11830	6370	9100	9038.46	1.10	0	-3294	9573	9336	9113	8876	8653	9455	8995	42	2730	500	5460	10	1	8405556	761	-6.21	2.48	12	0.16	-1457.00	3644.00	16300	20221123	-44.48	8440	20230328	7.23	12250	-26.12	20230418	8440	7.23	20230328	16300	-44.48	20221123	8440	7.23	20230328	2.13	N	389470	500	42 억		92846	N	N	0	N	00	N
55	20230621	110118	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9030	-70	5	-0.77	103129270	11412	25.79	9100	9140	8980	11830	6370	9100	9036.37	1.10	0	-3140	9573	9336	9113	8876	8653	9455	8995	42	2730	500	5460	10	1	8405556	759	-6.20	2.48	12	0.14	-1457.00	3644.00	16300	20221123	-44.60	8440	20230328	6.99	12250	-26.29	20230418	8440	6.99	20230328	16300	-44.60	20221123	8440	6.99	20230328	2.13	N	389470	500	42 억		92846	N	N	0	N	00	N
56	20230621	100601	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8990	-110	5	-1.21	72291650	7991	18.06	9100	9140	8990	11830	6370	9100	9045.97	1.10	0	-2434	9573	9336	9113	8876	8653	9455	8995	42	2730	500	5460	10	1	8405556	756	-6.17	2.47	12	0.10	-1457.00	3644.00	16300	20221123	-44.85	8440	20230328	6.52	12250	-26.61	20230418	8440	6.52	20230328	16300	-44.85	20221123	8440	6.52	20230328	2.13	N	389470	500	42 억		92846	N	N	0	N	00	N
57	20230621	090113	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9110	10	2	0.11	1137650	125	0.28	9100	9110	9100	11830	6370	9100	9105.56	1.10	0	6	9573	9336	9113	8876	8653	9455	8995	42	2730	500	5460	10	1	8405556	766	-6.25	2.50	12	0.00	-1457.00	3644.00	16300	20221123	-44.11	8440	20230328	7.94	12250	-25.63	20230418	8440	7.94	20230328	16300	-44.11	20221123	8440	7.94	20230328	2.13	N	389470	500	42 억		92846	N	N	0	N	00	N
58	20230620	160926	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9100	100	2	1.11	398823100	43644	96.82	8920	9350	8890	11700	6300	9000	9138.18	1.01	0	8291	9313	9156	9033	8876	8753	9095	8815	42	2700	500	5400	10	1	8405556	765	-6.25	2.50	12	0.52	-1457.00	3644.00	16300	20221123	-44.17	8440	20230328	7.82	12250	-25.71	20230418	8440	7.82	20230328	16300	-44.17	20221123	8440	7.82	20230328	2.19	N	389470	500	42 억		84555	N	N	0	N	00	N
59	20230620	150601	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9200	200	2	2.22	362340390	39650	87.96	8920	9350	8890	11700	6300	9000	9138.47	1.01	0	8368	9313	9156	9033	8876	8753	9095	8815	42	2700	500	5400	10	1	8405556	773	-6.31	2.52	12	0.47	-1457.00	3644.00	16300	20221123	-43.56	8440	20230328	9.00	12250	-24.90	20230418	8440	9.00	20230328	16300	-43.56	20221123	8440	9.00	20230328	2.19	N	389470	500	42 억		84555	N	N	0	N	00	N
60	20230620	140154	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9130	130	2	1.44	316560300	34644	76.85	8920	9350	8890	11700	6300	9000	9137.52	1.01	0	8867	9313	9156	9033	8876	8753	9095	8815	42	2700	500	5400	10	1	8405556	767	-6.27	2.51	12	0.41	-1457.00	3644.00	16300	20221123	-43.99	8440	20230328	8.18	12250	-25.47	20230418	8440	8.18	20230328	16300	-43.99	20221123	8440	8.18	20230328	2.19	N	389470	500	42 억		84555	N	N	0	N	00	N
61	20230620	130219	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9180	180	2	2.00	248139080	27143	60.21	8920	9350	8890	11700	6300	9000	9141.92	1.01	0	5055	9313	9156	9033	8876	8753	9095	8815	42	2700	500	5400	10	1	8405556	772	-6.30	2.52	12	0.32	-1457.00	3644.00	16300	20221123	-43.68	8440	20230328	8.77	12250	-25.06	20230418	8440	8.77	20230328	16300	-43.68	20221123	8440	8.77	20230328	2.19	N	389470	500	42 억		84555	N	N	0	N	00	N
62	20230620	120645	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9210	210	2	2.33	206723280	22645	50.23	8920	9350	8890	11700	6300	9000	9128.87	1.01	0	6377	9313	9156	9033	8876	8753	9095	8815	42	2700	500	5400	10	1	8405556	774	-6.32	2.53	12	0.27	-1457.00	3644.00	16300	20221123	-43.50	8440	20230328	9.12	12250	-24.82	20230418	8440	9.12	20230328	16300	-43.50	20221123	8440	9.12	20230328	2.19	N	389470	500	42 억		84555	N	N	0	N	00	N
63	20230620	110255	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9110	110	2	1.22	109854630	12130	26.91	8920	9170	8890	11700	6300	9000	9056.44	1.01	0	2121	9313	9156	9033	8876	8753	9095	8815	42	2700	500	5400	10	1	8405556	766	-6.25	2.50	12	0.14	-1457.00	3644.00	16300	20221123	-44.11	8440	20230328	7.94	12250	-25.63	20230418	8440	7.94	20230328	16300	-44.11	20221123	8440	7.94	20230328	2.19	N	389470	500	42 억		84555	N	N	0	N	00	N
64	20230620	100116	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9110	110	2	1.22	84560270	9342	20.72	8920	9170	8890	11700	6300	9000	9051.62	1.01	0	1885	9313	9156	9033	8876	8753	9095	8815	42	2700	500	5400	10	1	8405556	766	-6.25	2.50	12	0.11	-1457.00	3644.00	16300	20221123	-44.11	8440	20230328	7.94	12250	-25.63	20230418	8440	7.94	20230328	16300	-44.11	20221123	8440	7.94	20230328	2.19	N	389470	500	42 억		84555	N	N	0	N	00	N
65	20230620	090212	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9020	20	2	0.22	3871370	433	0.96	8920	9050	8920	11700	6300	9000	8940.81	1.01	0	-91	9313	9156	9033	8876	8753	9095	8815	42	2700	500	5400	10	1	8405556	758	-6.19	2.48	12	0.01	-1457.00	3644.00	16300	20221123	-44.66	8440	20230328	6.87	12250	-26.37	20230418	8440	6.87	20230328	16300	-44.66	20221123	8440	6.87	20230328	2.19	N	389470	500	42 억		84555	N	N	0	N	00	N
66	20230619	160807	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9000	-110	5	-1.21	405839370	44958	133.76	9080	9190	8910	11840	6380	9110	9027.14	1.02	0	-1091	9396	9252	9136	8992	8876	9195	8935	42	2730	500	5460	10	1	8405556	757	-6.18	2.47	12	0.53	-1457.00	3644.00	16300	20221123	-44.79	8440	20230328	6.64	12250	-26.53	20230418	8440	6.64	20230328	16300	-44.79	20221123	8440	6.64	20230328	2.21	N	389470	500	42 억		85385	N	N	0	N	00	N
67	20230619	150645	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9090	-20	5	-0.22	381306680	42235	125.65	9080	9190	8910	11840	6380	9110	9028.22	1.02	0	-785	9396	9252	9136	8992	8876	9195	8935	42	2730	500	5460	10	1	8405556	764	-6.24	2.49	12	0.50	-1457.00	3644.00	16300	20221123	-44.23	8440	20230328	7.70	12250	-25.80	20230418	8440	7.70	20230328	16300	-44.23	20221123	8440	7.70	20230328	2.21	N	389470	500	42 억		85385	N	N	0	N	00	N
68	20230619	140318	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9040	-70	5	-0.77	340725940	37766	112.36	9080	9190	8910	11840	6380	9110	9022.03	1.02	0	458	9396	9252	9136	8992	8876	9195	8935	42	2730	500	5460	10	1	8405556	760	-6.20	2.48	12	0.45	-1457.00	3644.00	16300	20221123	-44.54	8440	20230328	7.11	12250	-26.20	20230418	8440	7.11	20230328	16300	-44.54	20221123	8440	7.11	20230328	2.21	N	389470	500	42 억		85385	N	N	0	N	00	N
69	20230619	130833	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9080	-30	5	-0.33	254158490	28130	83.69	9080	9190	8970	11840	6380	9110	9035.14	1.02	0	-495	9396	9252	9136	8992	8876	9195	8935	42	2730	500	5460	10	1	8405556	763	-6.23	2.49	12	0.33	-1457.00	3644.00	16300	20221123	-44.29	8440	20230328	7.58	12250	-25.88	20230418	8440	7.58	20230328	16300	-44.29	20221123	8440	7.58	20230328	2.21	N	389470	500	42 억		85385	N	N	0	N	00	N
70	20230619	121029	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9110	0	3	0.00	179805110	19885	59.16	9080	9190	8970	11840	6380	9110	9042.25	1.02	0	-2605	9396	9252	9136	8992	8876	9195	8935	42	2730	500	5460	10	1	8405556	766	-6.25	2.50	12	0.24	-1457.00	3644.00	16300	20221123	-44.11	8440	20230328	7.94	12250	-25.63	20230418	8440	7.94	20230328	16300	-44.11	20221123	8440	7.94	20230328	2.21	N	389470	500	42 억		85385	N	N	0	N	00	N
71	20230619	110738	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9120	10	2	0.11	165908410	18361	54.63	9080	9190	8970	11840	6380	9110	9035.91	1.02	0	-2494	9396	9252	9136	8992	8876	9195	8935	42	2730	500	5460	10	1	8405556	767	-6.26	2.50	12	0.22	-1457.00	3644.00	16300	20221123	-44.05	8440	20230328	8.06	12250	-25.55	20230418	8440	8.06	20230328	16300	-44.05	20221123	8440	8.06	20230328	2.21	N	389470	500	42 억		85385	N	N	0	N	00	N
72	20230619	100451	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9100	-10	5	-0.11	141727010	15706	46.73	9080	9190	8970	11840	6380	9110	9023.75	1.02	0	-1881	9396	9252	9136	8992	8876	9195	8935	42	2730	500	5460	10	1	8405556	765	-6.25	2.50	12	0.19	-1457.00	3644.00	16300	20221123	-44.17	8440	20230328	7.82	12250	-25.71	20230418	8440	7.82	20230328	16300	-44.17	20221123	8440	7.82	20230328	2.21	N	389470	500	42 억		85385	N	N	0	N	00	N
73	20230619	090516	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9040	-70	5	-0.77	22955120	2537	7.55	9080	9140	9000	11840	6380	9110	9048.14	1.02	0	-543	9396	9252	9136	8992	8876	9195	8935	42	2730	500	5460	10	1	8405556	760	-6.20	2.48	12	0.03	-1457.00	3644.00	16300	20221123	-44.54	8440	20230328	7.11	12250	-26.20	20230418	8440	7.11	20230328	16300	-44.54	20221123	8440	7.11	20230328	2.21	N	389470	500	42 억		85385	N	N	0	N	00	N
74	20230616	160722	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9110	-30	5	-0.33	305956840	33461	77.99	9120	9280	9020	11880	6400	9140	9143.81	1.03	0	-2082	9506	9322	9206	9022	8906	9265	8965	42	2740	500	5480	10	1	8405556	766	-6.25	2.50	12	0.40	-1457.00	3644.00	16300	20221123	-44.11	8440	20230328	7.94	12250	-25.63	20230418	8440	7.94	20230328	16300	-44.11	20221123	8440	7.94	20230328	2.25	N	389470	500	42 억		86285	N	N	0	N	00	N
75	20230616	150658	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9120	-20	5	-0.22	282880990	30928	72.08	9120	9280	9020	11880	6400	9140	9146.44	1.03	0	-2060	9506	9322	9206	9022	8906	9265	8965	42	2740	500	5480	10	1	8405556	767	-6.26	2.50	12	0.37	-1457.00	3644.00	16300	20221123	-44.05	8440	20230328	8.06	12250	-25.55	20230418	8440	8.06	20230328	16300	-44.05	20221123	8440	8.06	20230328	2.25	N	389470	500	42 억		86285	N	N	0	N	00	N
76	20230616	140618	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9140	0	3	0.00	246013700	26891	62.68	9120	9280	9020	11880	6400	9140	9148.55	1.03	0	-1472	9506	9322	9206	9022	8906	9265	8965	42	2740	500	5480	10	1	8405556	768	-6.27	2.51	12	0.32	-1457.00	3644.00	16300	20221123	-43.93	8440	20230328	8.29	12250	-25.39	20230418	8440	8.29	20230328	16300	-43.93	20221123	8440	8.29	20230328	2.25	N	389470	500	42 억		86285	N	N	0	N	00	N
77	20230616	130308	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9160	20	2	0.22	228989160	25031	58.34	9120	9280	9020	11880	6400	9140	9148.22	1.03	0	-516	9506	9322	9206	9022	8906	9265	8965	42	2740	500	5480	10	1	8405556	770	-6.29	2.51	12	0.30	-1457.00	3644.00	16300	20221123	-43.80	8440	20230328	8.53	12250	-25.22	20230418	8440	8.53	20230328	16300	-43.80	20221123	8440	8.53	20230328	2.25	N	389470	500	42 억		86285	N	N	0	N	00	N
78	20230616	120936	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9160	20	2	0.22	214199060	23421	54.59	9120	9280	9020	11880	6400	9140	9145.60	1.03	0	-89	9506	9322	9206	9022	8906	9265	8965	42	2740	500	5480	10	1	8405556	770	-6.29	2.51	12	0.28	-1457.00	3644.00	16300	20221123	-43.80	8440	20230328	8.53	12250	-25.22	20230418	8440	8.53	20230328	16300	-43.80	20221123	8440	8.53	20230328	2.25	N	389470	500	42 억		86285	N	N	0	N	00	N
79	20230616	110112	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9160	20	2	0.22	170035980	18615	43.39	9120	9280	9020	11880	6400	9140	9134.35	1.03	0	288	9506	9322	9206	9022	8906	9265	8965	42	2740	500	5480	10	1	8405556	770	-6.29	2.51	12	0.22	-1457.00	3644.00	16300	20221123	-43.80	8440	20230328	8.53	12250	-25.22	20230418	8440	8.53	20230328	16300	-43.80	20221123	8440	8.53	20230328	2.25	N	389470	500	42 억		86285	N	N	0	N	00	N
80	20230616	100913	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9280	140	2	1.53	136053490	14918	34.77	9120	9280	9020	11880	6400	9140	9120.09	1.03	0	392	9506	9322	9206	9022	8906	9265	8965	42	2740	500	5480	10	1	8405556	780	-6.37	2.55	12	0.18	-1457.00	3644.00	16300	20221123	-43.07	8440	20230328	9.95	12250	-24.24	20230418	8440	9.95	20230328	16300	-43.07	20221123	8440	9.95	20230328	2.25	N	389470	500	42 억		86285	N	N	0	N	00	N
81	20230616	090429	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9130	-10	5	-0.11	14464830	1586	3.70	9120	9200	9110	11880	6400	9140	9120.32	1.03	0	-147	9506	9322	9206	9022	8906	9265	8965	42	2740	500	5480	10	1	8405556	767	-6.27	2.51	12	0.02	-1457.00	3644.00	16300	20221123	-43.99	8440	20230328	8.18	12250	-25.47	20230418	8440	8.18	20230328	16300	-43.99	20221123	8440	8.18	20230328	2.25	N	389470	500	42 억		86285	N	N	0	N	00	N
82	20230615	150636	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9150	-90	5	-0.97	353317490	38556	70.03	9250	9390	9090	12010	6470	9240	9163.75	1.08	0	-4623	9600	9420	9290	9110	8980	9355	9045	42	2770	500	5540	10	1	8405556	769	-6.28	2.51	12	0.46	-1457.00	3644.00	16300	20221123	-43.87	8440	20230328	8.41	12250	-25.31	20230418	8440	8.41	20230328	16300	-43.87	20221123	8440	8.41	20230328	2.33	N	389470	500	42 억		90700	N	N	0	N	00	N
83	20230615	141147	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9210	-30	5	-0.32	319665120	34882	63.36	9250	9390	9090	12010	6470	9240	9164.19	1.08	0	-4643	9600	9420	9290	9110	8980	9355	9045	42	2770	500	5540	10	1	8405556	774	-6.32	2.53	12	0.41	-1457.00	3644.00	16300	20221123	-43.50	8440	20230328	9.12	12250	-24.82	20230418	8440	9.12	20230328	16300	-43.50	20221123	8440	9.12	20230328	2.33	N	389470	500	42 억		90700	N	N	0	N	00	N
84	20230615	130138	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9200	-40	5	-0.43	257773910	28119	51.08	9250	9390	9090	12010	6470	9240	9167.25	1.08	0	-4264	9600	9420	9290	9110	8980	9355	9045	42	2770	500	5540	10	1	8405556	773	-6.31	2.52	12	0.33	-1457.00	3644.00	16300	20221123	-43.56	8440	20230328	9.00	12250	-24.90	20230418	8440	9.00	20230328	16300	-43.56	20221123	8440	9.00	20230328	2.33	N	389470	500	42 억		90700	N	N	0	N	00	N
85	20230615	120324	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9130	-110	5	-1.19	242249440	26426	48.00	9250	9390	9090	12010	6470	9240	9167.09	1.08	0	-4022	9600	9420	9290	9110	8980	9355	9045	42	2770	500	5540	10	1	8405556	767	-6.27	2.51	12	0.31	-1457.00	3644.00	16300	20221123	-43.99	8440	20230328	8.18	12250	-25.47	20230418	8440	8.18	20230328	16300	-43.99	20221123	8440	8.18	20230328	2.33	N	389470	500	42 억		90700	N	N	0	N	00	N
86	20230615	110802	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9260	20	2	0.22	95601100	10364	18.83	9250	9390	9160	12010	6470	9240	9224.34	1.08	0	-2135	9600	9420	9290	9110	8980	9355	9045	42	2770	500	5540	10	1	8405556	778	-6.36	2.54	12	0.12	-1457.00	3644.00	16300	20221123	-43.19	8440	20230328	9.72	12250	-24.41	20230418	8440	9.72	20230328	16300	-43.19	20221123	8440	9.72	20230328	2.33	N	389470	500	42 억		90700	N	N	0	N	00	N
87	20230611	184550	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	9790	-210	5	-2.10	811580050	81743	96.22	10050	10150	9760	13000	7000	10000	9934.62	1.14	19	18	10340	10170	9960	9790	9580	10255	9875	42	3000	500	6000	10	1	8405556	823	-6.72	2.69	12	0.97	-1457.00	3644.00	16300	20221123	-39.94	8440	20230328	16.00	12250	-20.08	20230418	8440	16.00	20230328	16300	-39.94	20221123	8440	16.00	20230328	2.39	N	389470	500	42 억		95982	N	N	0	N	00	N