KissMeData/308080/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	161024	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	70	2	1.03	187928090	27537	59.10	6770	6900	6720	8860	4780	6820	6823.77	0.38	0	3763	6980	6900	6800	6720	6620	6850	6670	95	2040	500	4630	10	1	19083660	1315	-7.51	1.46	12	0.14	-917.00	4717.00	10950	20220711	-37.08	6390	20220928	7.82	8100	-14.94	20230208	6500	6.00	20230316	10950	-37.08	20220711	6390	7.82	20220928	1.40	N	308080	500	95 억		71809	N	N	0	N	00	N
3	20230630	151026	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	40	2	0.59	166574310	24434	52.44	6770	6890	6720	8860	4780	6820	6817.32	0.38	0	3746	6980	6900	6800	6720	6620	6850	6670	95	2040	500	4630	10	1	19083660	1309	-7.48	1.45	12	0.13	-917.00	4717.00	10950	20220711	-37.35	6390	20220928	7.36	8100	-15.31	20230208	6500	5.54	20230316	10950	-37.35	20220711	6390	7.36	20220928	1.40	N	308080	500	95 억		71809	N	N	0	N	00	N
4	20230630	141025	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	50	2	0.73	138321250	20312	43.60	6770	6890	6720	8860	4780	6820	6809.83	0.38	0	2648	6980	6900	6800	6720	6620	6850	6670	95	2040	500	4630	10	1	19083660	1311	-7.49	1.46	12	0.11	-917.00	4717.00	10950	20220711	-37.26	6390	20220928	7.51	8100	-15.19	20230208	6500	5.69	20230316	10950	-37.26	20220711	6390	7.51	20220928	1.40	N	308080	500	95 억		71809	N	N	0	N	00	N
5	20230630	131025	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	10	2	0.15	121144220	17804	38.21	6770	6890	6720	8860	4780	6820	6804.33	0.38	0	2003	6980	6900	6800	6720	6620	6850	6670	95	2040	500	4630	10	1	19083660	1303	-7.45	1.45	12	0.09	-917.00	4717.00	10950	20220711	-37.63	6390	20220928	6.89	8100	-15.68	20230208	6500	5.08	20230316	10950	-37.63	20220711	6390	6.89	20220928	1.40	N	308080	500	95 억		71809	N	N	0	N	00	N
6	20230630	121022	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	30	2	0.44	108835180	16001	34.34	6770	6890	6720	8860	4780	6820	6801.77	0.38	0	2153	6980	6900	6800	6720	6620	6850	6670	95	2040	500	4630	10	1	19083660	1307	-7.47	1.45	12	0.08	-917.00	4717.00	10950	20220711	-37.44	6390	20220928	7.20	8100	-15.43	20230208	6500	5.38	20230316	10950	-37.44	20220711	6390	7.20	20220928	1.40	N	308080	500	95 억		71809	N	N	0	N	00	N
7	20230630	111018	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	0	3	0.00	57444520	8496	18.23	6770	6820	6720	8860	4780	6820	6761.35	0.38	0	-98	6980	6900	6800	6720	6620	6850	6670	95	2040	500	4630	10	1	19083660	1302	-7.44	1.45	12	0.04	-917.00	4717.00	10950	20220711	-37.72	6390	20220928	6.73	8100	-15.80	20230208	6500	4.92	20230316	10950	-37.72	20220711	6390	6.73	20220928	1.40	N	308080	500	95 억		71809	N	N	0	N	00	N
8	20230630	101025	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	-70	5	-1.03	40758880	6037	12.96	6770	6820	6720	8860	4780	6820	6751.50	0.38	0	-477	6980	6900	6800	6720	6620	6850	6670	95	2040	500	4630	10	1	19083660	1288	-7.36	1.43	12	0.03	-917.00	4717.00	10950	20220711	-38.36	6390	20220928	5.63	8100	-16.67	20230208	6500	3.85	20230316	10950	-38.36	20220711	6390	5.63	20220928	1.40	N	308080	500	95 억		71809	N	N	0	N	00	N
9	20230630	091025	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	-20	5	-0.29	6283730	929	1.99	6770	6820	6730	8860	4780	6820	6763.91	0.38	0	-124	6980	6900	6800	6720	6620	6850	6670	95	2040	500	4630	10	1	19083660	1298	-7.42	1.44	12	0.00	-917.00	4717.00	10950	20220711	-37.90	6390	20220928	6.42	8100	-16.05	20230208	6500	4.62	20230316	10950	-37.90	20220711	6390	6.42	20220928	1.40	N	308080	500	95 억		71809	N	N	0	N	00	N
10	20230629	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	-50	5	-0.73	315103570	46591	186.33	6860	6880	6700	8930	4810	6870	6763.15	0.41	0	-5967	7023	6946	6853	6776	6683	6900	6730	95	2060	500	4670	10	1	19083660	1302	-7.44	1.45	12	0.24	-917.00	4717.00	11150	20220628	-38.83	6390	20220928	6.73	8100	-15.80	20230208	6500	4.92	20230316	10950	-37.72	20220711	6390	6.73	20220928	1.38	N	308080	500	95 억		77965	N	N	0	N	00	N
11	20230629	151019	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	-70	5	-1.02	289486510	42828	171.28	6860	6880	6700	8930	4810	6870	6759.28	0.41	0	-5413	7023	6946	6853	6776	6683	6900	6730	95	2060	500	4670	10	1	19083660	1298	-7.42	1.44	12	0.22	-917.00	4717.00	11150	20220628	-39.01	6390	20220928	6.42	8100	-16.05	20230208	6500	4.62	20230316	10950	-37.90	20220711	6390	6.42	20220928	1.38	N	308080	500	95 억		77965	N	N	0	N	00	N
12	20230629	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	-110	5	-1.60	207743070	30686	122.72	6860	6880	6710	8930	4810	6870	6769.96	0.41	0	-4901	7023	6946	6853	6776	6683	6900	6730	95	2060	500	4670	10	1	19083660	1290	-7.37	1.43	12	0.16	-917.00	4717.00	11150	20220628	-39.37	6390	20220928	5.79	8100	-16.54	20230208	6500	4.00	20230316	10950	-38.26	20220711	6390	5.79	20220928	1.38	N	308080	500	95 억		77965	N	N	0	N	00	N
13	20230629	131015	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	-110	5	-1.60	187278820	27651	110.59	6860	6880	6710	8930	4810	6870	6772.95	0.41	0	-4938	7023	6946	6853	6776	6683	6900	6730	95	2060	500	4670	10	1	19083660	1290	-7.37	1.43	12	0.14	-917.00	4717.00	11150	20220628	-39.37	6390	20220928	5.79	8100	-16.54	20230208	6500	4.00	20230316	10950	-38.26	20220711	6390	5.79	20220928	1.38	N	308080	500	95 억		77965	N	N	0	N	00	N
14	20230629	121020	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	-130	5	-1.89	180429320	26639	106.54	6860	6880	6710	8930	4810	6870	6773.13	0.41	0	-4747	7023	6946	6853	6776	6683	6900	6730	95	2060	500	4670	10	1	19083660	1286	-7.35	1.43	12	0.14	-917.00	4717.00	11150	20220628	-39.55	6390	20220928	5.48	8100	-16.79	20230208	6500	3.69	20230316	10950	-38.45	20220711	6390	5.48	20220928	1.38	N	308080	500	95 억		77965	N	N	0	N	00	N
15	20230629	111021	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	-130	5	-1.89	163255410	24093	96.36	6860	6880	6710	8930	4810	6870	6776.05	0.41	0	-4286	7023	6946	6853	6776	6683	6900	6730	95	2060	500	4670	10	1	19083660	1286	-7.35	1.43	12	0.13	-917.00	4717.00	11150	20220628	-39.55	6390	20220928	5.48	8100	-16.79	20230208	6500	3.69	20230316	10950	-38.45	20220711	6390	5.48	20220928	1.38	N	308080	500	95 억		77965	N	N	0	N	00	N
16	20230629	101023	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	-50	5	-0.73	103441900	15272	61.08	6860	6880	6710	8930	4810	6870	6773.30	0.41	0	-1401	7023	6946	6853	6776	6683	6900	6730	95	2060	500	4670	10	1	19083660	1302	-7.44	1.45	12	0.08	-917.00	4717.00	11150	20220628	-38.83	6390	20220928	6.73	8100	-15.80	20230208	6500	4.92	20230316	10950	-37.72	20220711	6390	6.73	20220928	1.38	N	308080	500	95 억		77965	N	N	0	N	00	N
17	20230629	090921	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	-160	5	-2.33	29700070	4398	17.59	6860	6860	6710	8930	4810	6870	6753.09	0.41	0	675	7023	6946	6853	6776	6683	6900	6730	95	2060	500	4670	10	1	19083660	1281	-7.32	1.42	12	0.02	-917.00	4717.00	11150	20220628	-39.82	6390	20220928	5.01	8100	-17.16	20230208	6500	3.23	20230316	10950	-38.72	20220711	6390	5.01	20220928	1.38	N	308080	500	95 억		77965	N	N	0	N	00	N
18	20230628	161006	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	-70	5	-1.01	170314310	24991	65.21	6930	6930	6760	9020	4860	6940	6815.02	0.43	0	-3256	7086	7012	6906	6832	6726	6960	6780	95	2080	500	4710	10	1	19083660	1311	-7.49	1.46	12	0.13	-917.00	4717.00	11150	20220627	-38.39	6390	20220928	7.51	8100	-15.19	20230208	6500	5.69	20230316	11150	-38.39	20220628	6390	7.51	20220928	1.38	N	308080	500	95 억		81221	N	N	0	N	00	N
19	20230628	151013	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	-150	5	-2.16	151191690	22191	57.91	6930	6930	6760	9020	4860	6940	6813.20	0.43	0	-2634	7086	7012	6906	6832	6726	6960	6780	95	2080	500	4710	10	1	19083660	1296	-7.40	1.44	12	0.12	-917.00	4717.00	11150	20220627	-39.10	6390	20220928	6.26	8100	-16.17	20230208	6500	4.46	20230316	11150	-39.10	20220628	6390	6.26	20220928	1.38	N	308080	500	95 억		81221	N	N	0	N	00	N
20	20230628	141012	57	100.00	KOSDAQ		제약	N	N	N	N		N	6810	-130	5	-1.87	110565920	16222	42.33	6930	6930	6760	9020	4860	6940	6815.80	0.43	0	-2572	7086	7012	6906	6832	6726	6960	6780	95	2080	500	4710	10	1	19083660	1300	-7.43	1.44	12	0.09	-917.00	4717.00	11150	20220627	-38.92	6390	20220928	6.57	8100	-15.93	20230208	6500	4.77	20230316	11150	-38.92	20220628	6390	6.57	20220928	1.38	N	308080	500	95 억		81221	N	N	0	N	00	N
21	20230628	131012	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	-140	5	-2.02	89481190	13116	34.23	6930	6930	6760	9020	4860	6940	6822.29	0.43	0	-1742	7086	7012	6906	6832	6726	6960	6780	95	2080	500	4710	10	1	19083660	1298	-7.42	1.44	12	0.07	-917.00	4717.00	11150	20220627	-39.01	6390	20220928	6.42	8100	-16.05	20230208	6500	4.62	20230316	11150	-39.01	20220628	6390	6.42	20220928	1.38	N	308080	500	95 억		81221	N	N	0	N	00	N
22	20230628	121024	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	-150	5	-2.16	78552040	11507	30.03	6930	6930	6760	9020	4860	6940	6826.46	0.43	0	-1369	7086	7012	6906	6832	6726	6960	6780	95	2080	500	4710	10	1	19083660	1296	-7.40	1.44	12	0.06	-917.00	4717.00	11150	20220627	-39.10	6390	20220928	6.26	8100	-16.17	20230208	6500	4.46	20230316	11150	-39.10	20220628	6390	6.26	20220928	1.38	N	308080	500	95 억		81221	N	N	0	N	00	N
23	20230628	111019	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	-150	5	-2.16	63837940	9335	24.36	6930	6930	6770	9020	4860	6940	6838.56	0.43	0	-1198	7086	7012	6906	6832	6726	6960	6780	95	2080	500	4710	10	1	19083660	1296	-7.40	1.44	12	0.05	-917.00	4717.00	11150	20220627	-39.10	6390	20220928	6.26	8100	-16.17	20230208	6500	4.46	20230316	11150	-39.10	20220628	6390	6.26	20220928	1.38	N	308080	500	95 억		81221	N	N	0	N	00	N
24	20230628	101019	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	-50	5	-0.72	24263720	3527	9.20	6930	6930	6850	9020	4860	6940	6879.42	0.43	0	-1018	7086	7012	6906	6832	6726	6960	6780	95	2080	500	4710	10	1	19083660	1315	-7.51	1.46	12	0.02	-917.00	4717.00	11150	20220627	-38.21	6390	20220928	7.82	8100	-14.94	20230208	6500	6.00	20230316	11150	-38.21	20220628	6390	7.82	20220928	1.38	N	308080	500	95 억		81221	N	N	0	N	00	N
25	20230628	091015	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	-50	5	-0.72	2190650	317	0.83	6930	6930	6860	9020	4860	6940	6910.57	0.43	0	-115	7086	7012	6906	6832	6726	6960	6780	95	2080	500	4710	10	1	19083660	1315	-7.51	1.46	12	0.00	-917.00	4717.00	11150	20220627	-38.21	6390	20220928	7.82	8100	-14.94	20230208	6500	6.00	20230316	11150	-38.21	20220628	6390	7.82	20220928	1.38	N	308080	500	95 억		81221	N	N	0	N	00	N
26	20230627	161014	57	100.00	KOSDAQ		제약	N	N	N	N		N	6940	-40	5	-0.57	263070730	38285	122.89	6980	6980	6800	9070	4890	6980	6871.32	0.45	0	-4067	7160	7070	6910	6820	6660	7115	6865	95	2090	500	4740	10	1	19083660	1324	-7.57	1.47	12	0.20	-917.00	4717.00	11200	20220624	-38.04	6390	20220928	8.61	8100	-14.32	20230208	6500	6.77	20230316	11150	-37.76	20220627	6390	8.61	20220928	1.40	N	308080	500	95 억		86593	N	N	0	N	00	N
27	20230627	151023	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	-100	5	-1.43	216695170	31564	101.32	6980	6980	6800	9070	4890	6980	6865.26	0.45	0	-3504	7160	7070	6910	6820	6660	7115	6865	95	2090	500	4740	10	1	19083660	1313	-7.50	1.46	12	0.17	-917.00	4717.00	11200	20220624	-38.57	6390	20220928	7.67	8100	-15.06	20230208	6500	5.85	20230316	11150	-38.30	20220627	6390	7.67	20220928	1.40	N	308080	500	95 억		86593	N	N	0	N	00	N
28	20230627	141032	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	-160	5	-2.29	191413670	27854	89.41	6980	6980	6810	9070	4890	6980	6872.04	0.45	0	-2966	7160	7070	6910	6820	6660	7115	6865	95	2090	500	4740	10	1	19083660	1302	-7.44	1.45	12	0.15	-917.00	4717.00	11200	20220624	-39.11	6390	20220928	6.73	8100	-15.80	20230208	6500	4.92	20230316	11150	-38.83	20220627	6390	6.73	20220928	1.40	N	308080	500	95 억		86593	N	N	0	N	00	N
29	20230627	131030	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	-160	5	-2.29	139407070	20256	65.02	6980	6980	6820	9070	4890	6980	6882.26	0.45	0	-1779	7160	7070	6910	6820	6660	7115	6865	95	2090	500	4740	10	1	19083660	1302	-7.44	1.45	12	0.11	-917.00	4717.00	11200	20220624	-39.11	6390	20220928	6.73	8100	-15.80	20230208	6500	4.92	20230316	11150	-38.83	20220627	6390	6.73	20220928	1.40	N	308080	500	95 억		86593	N	N	0	N	00	N
30	20230627	121030	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-140	5	-2.01	99887900	14517	46.60	6980	6980	6820	9070	4890	6980	6880.75	0.45	0	-789	7160	7070	6910	6820	6660	7115	6865	95	2090	500	4740	10	1	19083660	1305	-7.46	1.45	12	0.08	-917.00	4717.00	11200	20220624	-38.93	6390	20220928	7.04	8100	-15.56	20230208	6500	5.23	20230316	11150	-38.65	20220627	6390	7.04	20220928	1.40	N	308080	500	95 억		86593	N	N	0	N	00	N
31	20230627	111040	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-120	5	-1.72	69384690	10054	32.27	6980	6980	6850	9070	4890	6980	6901.20	0.45	0	-784	7160	7070	6910	6820	6660	7115	6865	95	2090	500	4740	10	1	19083660	1309	-7.48	1.45	12	0.05	-917.00	4717.00	11200	20220624	-38.75	6390	20220928	7.36	8100	-15.31	20230208	6500	5.54	20230316	11150	-38.48	20220627	6390	7.36	20220928	1.40	N	308080	500	95 억		86593	N	N	0	N	00	N
32	20230627	101008	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	-70	5	-1.00	38766120	5600	17.98	6980	6980	6890	9070	4890	6980	6922.52	0.45	0	-1005	7160	7070	6910	6820	6660	7115	6865	95	2090	500	4740	10	1	19083660	1319	-7.54	1.46	12	0.03	-917.00	4717.00	11200	20220624	-38.30	6390	20220928	8.14	8100	-14.69	20230208	6500	6.31	20230316	11150	-38.03	20220627	6390	8.14	20220928	1.40	N	308080	500	95 억		86593	N	N	0	N	00	N
33	20230627	091013	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	-50	5	-0.72	2288630	331	1.06	6980	6980	6900	9070	4890	6980	6914.29	0.45	0	-35	7160	7070	6910	6820	6660	7115	6865	95	2090	500	4740	10	1	19083660	1322	-7.56	1.47	12	0.00	-917.00	4717.00	11200	20220624	-38.12	6390	20220928	8.45	8100	-14.44	20230208	6500	6.62	20230316	11150	-37.85	20220627	6390	8.45	20220928	1.40	N	308080	500	95 억		86593	N	N	0	N	00	N
34	20230626	161013	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	90	2	1.31	210301000	30466	60.16	6890	7000	6750	8950	4830	6890	6902.81	0.46	0	-1206	7176	7032	6836	6692	6496	7105	6765	95	2060	500	4680	10	1	19083660	1332	-7.61	1.48	12	0.16	-917.00	4717.00	11800	20220623	-40.85	6390	20220928	9.23	8100	-13.83	20230208	6500	7.38	20230316	11150	-37.40	20220627	6390	9.23	20220928	1.41	N	308080	500	95 억		87799	N	N	0	N	00	N
35	20230626	151020	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	40	2	0.58	201847250	29254	57.77	6890	7000	6750	8950	4830	6890	6899.82	0.46	0	-1049	7176	7032	6836	6692	6496	7105	6765	95	2060	500	4680	10	1	19083660	1322	-7.56	1.47	12	0.15	-917.00	4717.00	11800	20220623	-41.27	6390	20220928	8.45	8100	-14.44	20230208	6500	6.62	20230316	11150	-37.85	20220627	6390	8.45	20220928	1.41	N	308080	500	95 억		87799	N	N	0	N	00	N
36	20230626	141018	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	-50	5	-0.73	109680520	15971	31.54	6890	6950	6750	8950	4830	6890	6867.48	0.46	0	-1905	7176	7032	6836	6692	6496	7105	6765	95	2060	500	4680	10	1	19083660	1305	-7.46	1.45	12	0.08	-917.00	4717.00	11800	20220623	-42.03	6390	20220928	7.04	8100	-15.56	20230208	6500	5.23	20230316	11150	-38.65	20220627	6390	7.04	20220928	1.41	N	308080	500	95 억		87799	N	N	0	N	00	N
37	20230626	121013	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	10	2	0.15	73520690	10706	21.14	6890	6950	6750	8950	4830	6890	6867.24	0.46	0	-948	7176	7032	6836	6692	6496	7105	6765	95	2060	500	4680	10	1	19083660	1317	-7.52	1.46	12	0.06	-917.00	4717.00	11800	20220623	-41.53	6390	20220928	7.98	8100	-14.81	20230208	6500	6.15	20230316	11150	-38.12	20220627	6390	7.98	20220928	1.41	N	308080	500	95 억		87799	N	N	0	N	00	N
38	20230626	111013	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	40	2	0.58	60442150	8813	17.40	6890	6950	6750	8950	4830	6890	6858.29	0.46	0	-280	7176	7032	6836	6692	6496	7105	6765	95	2060	500	4680	10	1	19083660	1322	-7.56	1.47	12	0.05	-917.00	4717.00	11800	20220623	-41.27	6390	20220928	8.45	8100	-14.44	20230208	6500	6.62	20230316	11150	-37.85	20220627	6390	8.45	20220928	1.41	N	308080	500	95 억		87799	N	N	0	N	00	N
39	20230626	101011	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	-10	5	-0.15	41047590	6011	11.87	6890	6950	6750	8950	4830	6890	6828.75	0.46	0	86	7176	7032	6836	6692	6496	7105	6765	95	2060	500	4680	10	1	19083660	1313	-7.50	1.46	12	0.03	-917.00	4717.00	11800	20220623	-41.69	6390	20220928	7.67	8100	-15.06	20230208	6500	5.85	20230316	11150	-38.30	20220627	6390	7.67	20220928	1.41	N	308080	500	95 억		87799	N	N	0	N	00	N
40	20230626	091016	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	-100	5	-1.45	11274340	1656	3.27	6890	6890	6780	8950	4830	6890	6808.18	0.46	0	29	7176	7032	6836	6692	6496	7105	6765	95	2060	500	4680	10	1	19083660	1296	-7.40	1.44	12	0.01	-917.00	4717.00	11800	20220623	-42.46	6390	20220928	6.26	8100	-16.17	20230208	6500	4.46	20230316	11150	-39.10	20220627	6390	6.26	20220928	1.41	N	308080	500	95 억		87799	N	N	0	N	00	N
41	20230623	185320	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	210	2	3.14	345409280	50643	121.34	6640	6980	6640	8680	4680	6680	6820.46	0.46	1386	1387	6886	6782	6706	6602	6526	6745	6565	95	2000	500	4540	10	1	19083660	1315	-7.51	1.46	12	0.27	-917.00	4717.00	12800	20220622	-46.17	6390	20220928	7.82	8100	-14.94	20230208	6500	6.00	20230316	11800	-41.61	20220623	6390	7.82	20220928	1.44	N	308080	500	95 억		87799	N	N	0	N	00	N
42	20230623	140818	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	60	2	0.90	118146380	17614	42.20	6640	6790	6640	8680	4680	6680	6707.53	0.45	0	833	6886	6782	6706	6602	6526	6745	6565	95	2000	500	4540	10	1	19083660	1286	-7.35	1.43	12	0.09	-917.00	4717.00	12800	20220622	-47.34	6390	20220928	5.48	8100	-16.79	20230208	6500	3.69	20230316	11800	-42.88	20220623	6390	5.48	20220928	1.44	N	308080	500	95 억		86413	N	N	0	N	00	N
43	20230622	160907	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	10	2	0.15	279346390	41723	35.33	6770	6810	6630	8670	4670	6670	6695.26	0.45	0	1140	7076	6872	6746	6542	6416	6810	6480	95	2000	500	4530	10	1	19083660	1275	-7.28	1.42	12	0.22	-917.00	4717.00	13200	20220621	-49.39	6390	20220928	4.54	8100	-17.53	20230208	6500	2.77	20230316	12800	-47.81	20220622	6390	4.54	20220928	1.41	N	308080	500	95 억		86270	N	N	0	N	00	N
44	20230622	150544	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	40	2	0.60	271433490	40540	34.33	6770	6810	6630	8670	4670	6670	6695.45	0.45	0	1322	7076	6872	6746	6542	6416	6810	6480	95	2000	500	4530	10	1	19083660	1281	-7.32	1.42	12	0.21	-917.00	4717.00	13200	20220621	-49.17	6390	20220928	5.01	8100	-17.16	20230208	6500	3.23	20230316	12800	-47.58	20220622	6390	5.01	20220928	1.41	N	308080	500	95 억		86270	N	N	0	N	00	N
45	20230622	140320	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	20	2	0.30	211148680	31594	26.75	6770	6770	6630	8670	4670	6670	6683.19	0.45	0	3461	7076	6872	6746	6542	6416	6810	6480	95	2000	500	4530	10	1	19083660	1277	-7.30	1.42	12	0.17	-917.00	4717.00	13200	20220621	-49.32	6390	20220928	4.69	8100	-17.41	20230208	6500	2.92	20230316	12800	-47.73	20220622	6390	4.69	20220928	1.41	N	308080	500	95 억		86270	N	N	0	N	00	N
46	20230622	130447	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	30	2	0.45	183654050	27479	23.27	6770	6770	6630	8670	4670	6670	6683.43	0.45	0	3885	7076	6872	6746	6542	6416	6810	6480	95	2000	500	4530	10	1	19083660	1279	-7.31	1.42	12	0.14	-917.00	4717.00	13200	20220621	-49.24	6390	20220928	4.85	8100	-17.28	20230208	6500	3.08	20230316	12800	-47.66	20220622	6390	4.85	20220928	1.41	N	308080	500	95 억		86270	N	N	0	N	00	N
47	20230622	120536	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	0	3	0.00	175844280	26310	22.28	6770	6770	6630	8670	4670	6670	6683.55	0.45	0	4408	7076	6872	6746	6542	6416	6810	6480	95	2000	500	4530	10	1	19083660	1273	-7.27	1.41	12	0.14	-917.00	4717.00	13200	20220621	-49.47	6390	20220928	4.38	8100	-17.65	20230208	6500	2.62	20230316	12800	-47.89	20220622	6390	4.38	20220928	1.41	N	308080	500	95 억		86270	N	N	0	N	00	N
48	20230622	111005	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	10	2	0.15	157922460	23626	20.01	6770	6770	6630	8670	4670	6670	6684.27	0.45	0	4384	7076	6872	6746	6542	6416	6810	6480	95	2000	500	4530	10	1	19083660	1275	-7.28	1.42	12	0.12	-917.00	4717.00	13200	20220621	-49.39	6390	20220928	4.54	8100	-17.53	20230208	6500	2.77	20230316	12800	-47.81	20220622	6390	4.54	20220928	1.41	N	308080	500	95 억		86270	N	N	0	N	00	N
49	20230622	100526	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	20	2	0.30	130170560	19476	16.49	6770	6770	6630	8670	4670	6670	6683.64	0.45	0	3977	7076	6872	6746	6542	6416	6810	6480	95	2000	500	4530	10	1	19083660	1277	-7.30	1.42	12	0.10	-917.00	4717.00	13200	20220621	-49.32	6390	20220928	4.69	8100	-17.41	20230208	6500	2.92	20230316	12800	-47.73	20220622	6390	4.69	20220928	1.41	N	308080	500	95 억		86270	N	N	0	N	00	N
50	20230622	090747	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	-10	5	-0.15	55902350	8379	7.10	6770	6770	6630	8670	4670	6670	6671.72	0.45	0	3975	7076	6872	6746	6542	6416	6810	6480	95	2000	500	4530	10	1	19083660	1271	-7.26	1.41	12	0.04	-917.00	4717.00	13200	20220621	-49.55	6390	20220928	4.23	8100	-17.78	20230208	6500	2.46	20230316	12800	-47.97	20220622	6390	4.23	20220928	1.41	N	308080	500	95 억		86270	N	N	0	N	00	N
51	20230621	160459	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	-230	5	-3.33	786574450	117483	103.77	6950	6950	6620	8970	4830	6900	6695.26	0.57	0	-19853	7260	7080	6960	6780	6660	7020	6720	95	2070	500	4690	10	1	19036060	1270	-7.27	1.41	12	0.62	-917.00	4717.00	13200	20220620	-49.47	6390	20220928	4.38	8100	-17.65	20230208	6500	2.62	20230316	13200	-49.47	20220621	6390	4.38	20220928	1.44	N	308080	500	95 억		108622	N	N	0	N	00	N
52	20230621	150640	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-200	5	-2.90	714859550	106749	94.29	6950	6950	6620	8970	4830	6900	6696.64	0.57	0	-18307	7260	7080	6960	6780	6660	7020	6720	95	2070	500	4690	10	1	19036060	1275	-7.31	1.42	12	0.56	-917.00	4717.00	13200	20220620	-49.24	6390	20220928	4.85	8100	-17.28	20230208	6500	3.08	20230316	13200	-49.24	20220621	6390	4.85	20220928	1.44	N	308080	500	95 억		108622	N	N	0	N	00	N
53	20230621	140222	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-200	5	-2.90	675923410	100935	89.15	6950	6950	6620	8970	4830	6900	6696.62	0.57	0	-15243	7260	7080	6960	6780	6660	7020	6720	95	2070	500	4690	10	1	19036060	1275	-7.31	1.42	12	0.53	-917.00	4717.00	13200	20220620	-49.24	6390	20220928	4.85	8100	-17.28	20230208	6500	3.08	20230316	13200	-49.24	20220621	6390	4.85	20220928	1.44	N	308080	500	95 억		108622	N	N	0	N	00	N
54	20230621	130115	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	-190	5	-2.75	607768690	90732	80.14	6950	6950	6620	8970	4830	6900	6698.50	0.57	0	-14111	7260	7080	6960	6780	6660	7020	6720	95	2070	500	4690	10	1	19036060	1277	-7.32	1.42	12	0.48	-917.00	4717.00	13200	20220620	-49.17	6390	20220928	5.01	8100	-17.16	20230208	6500	3.23	20230316	13200	-49.17	20220621	6390	5.01	20220928	1.44	N	308080	500	95 억		108622	N	N	0	N	00	N
55	20230621	120628	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	-230	5	-3.33	558028200	83290	73.57	6950	6950	6620	8970	4830	6900	6699.82	0.57	0	-11839	7260	7080	6960	6780	6660	7020	6720	95	2070	500	4690	10	1	19036060	1270	-7.27	1.41	12	0.44	-917.00	4717.00	13200	20220620	-49.47	6390	20220928	4.38	8100	-17.65	20230208	6500	2.62	20230316	13200	-49.47	20220621	6390	4.38	20220928	1.44	N	308080	500	95 억		108622	N	N	0	N	00	N
56	20230621	111021	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	-150	5	-2.17	463292850	69127	61.06	6950	6950	6620	8970	4830	6900	6702.05	0.57	0	-12433	7260	7080	6960	6780	6660	7020	6720	95	2070	500	4690	10	1	19036060	1285	-7.36	1.43	12	0.36	-917.00	4717.00	13200	20220620	-48.86	6390	20220928	5.63	8100	-16.67	20230208	6500	3.85	20230316	13200	-48.86	20220621	6390	5.63	20220928	1.44	N	308080	500	95 억		108622	N	N	0	N	00	N
57	20230621	100315	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	-230	5	-3.33	328198630	48862	43.16	6950	6950	6620	8970	4830	6900	6716.85	0.57	0	-11984	7260	7080	6960	6780	6660	7020	6720	95	2070	500	4690	10	1	19036060	1270	-7.27	1.41	12	0.26	-917.00	4717.00	13200	20220620	-49.47	6390	20220928	4.38	8100	-17.65	20230208	6500	2.62	20230316	13200	-49.47	20220621	6390	4.38	20220928	1.44	N	308080	500	95 억		108622	N	N	0	N	00	N
58	20230621	090506	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	-50	5	-0.72	7436310	1081	0.95	6950	6950	6850	8970	4830	6900	6879.10	0.57	0	-462	7260	7080	6960	6780	6660	7020	6720	95	2070	500	4690	10	1	19036060	1304	-7.47	1.45	12	0.01	-917.00	4717.00	13200	20220620	-48.11	6390	20220928	7.20	8100	-15.43	20230208	6500	5.38	20230316	13200	-48.11	20220621	6390	7.20	20220928	1.44	N	308080	500	95 억		108622	N	N	0	N	00	N
59	20230620	160751	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	-270	5	-3.77	783861010	112513	308.32	7060	7140	6840	9320	5020	7170	6966.82	0.60	0	-5775	7303	7236	7153	7086	7003	7245	7095	95	2150	500	4870	10	1	19036060	1313	-7.52	1.46	12	0.59	-917.00	4717.00	13200	20220620	-47.73	6390	20220928	7.98	8100	-14.81	20230208	6500	6.15	20230316	13200	-47.73	20220620	6390	7.98	20220928	1.43	N	308080	500	95 억		115100	N	N	0	N	00	N
60	20230620	150418	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	-290	5	-4.04	689653290	98829	270.82	7060	7140	6840	9320	5020	7170	6978.22	0.60	0	-3339	7303	7236	7153	7086	7003	7245	7095	95	2150	500	4870	10	1	19036060	1310	-7.50	1.46	12	0.52	-917.00	4717.00	13200	20220620	-47.88	6390	20220928	7.67	8100	-15.06	20230208	6500	5.85	20230316	13200	-47.88	20220620	6390	7.67	20220928	1.43	N	308080	500	95 억		115100	N	N	0	N	00	N
61	20230620	140425	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-180	5	-2.51	356929750	50729	139.01	7060	7140	6980	9320	5020	7170	7035.97	0.60	0	-7529	7303	7236	7153	7086	7003	7245	7095	95	2150	500	4870	10	1	19036060	1331	-7.62	1.48	12	0.27	-917.00	4717.00	13200	20220620	-47.05	6390	20220928	9.39	8100	-13.70	20230208	6500	7.54	20230316	13200	-47.05	20220620	6390	9.39	20220928	1.43	N	308080	500	95 억		115100	N	N	0	N	00	N
62	20230620	130917	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-170	5	-2.37	302200570	42906	117.58	7060	7140	6990	9320	5020	7170	7043.27	0.60	0	-7458	7303	7236	7153	7086	7003	7245	7095	95	2150	500	4870	10	1	19036060	1333	-7.63	1.48	12	0.23	-917.00	4717.00	13200	20220620	-46.97	6390	20220928	9.55	8100	-13.58	20230208	6500	7.69	20230316	13200	-46.97	20220620	6390	9.55	20220928	1.43	N	308080	500	95 억		115100	N	N	0	N	00	N
63	20230620	120203	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-140	5	-1.95	207406180	29386	80.53	7060	7140	7020	9320	5020	7170	7057.93	0.60	0	-1005	7303	7236	7153	7086	7003	7245	7095	95	2150	500	4870	10	1	19036060	1338	-7.67	1.49	12	0.15	-917.00	4717.00	13200	20220620	-46.74	6390	20220928	10.02	8100	-13.21	20230208	6500	8.15	20230316	13200	-46.74	20220620	6390	10.02	20220928	1.43	N	308080	500	95 억		115100	N	N	0	N	00	N
64	20230620	110622	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	-130	5	-1.81	154333870	21834	59.83	7060	7140	7040	9320	5020	7170	7068.43	0.60	0	-860	7303	7236	7153	7086	7003	7245	7095	95	2150	500	4870	10	1	19036060	1340	-7.68	1.49	12	0.11	-917.00	4717.00	13200	20220620	-46.67	6390	20220928	10.17	8100	-13.09	20230208	6500	8.31	20230316	13200	-46.67	20220620	6390	10.17	20220928	1.43	N	308080	500	95 억		115100	N	N	0	N	00	N
65	20230620	100241	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	-90	5	-1.26	73273360	10357	28.38	7060	7140	7050	9320	5020	7170	7074.61	0.60	0	-674	7303	7236	7153	7086	7003	7245	7095	95	2150	500	4870	10	1	19036060	1348	-7.72	1.50	12	0.05	-917.00	4717.00	13200	20220620	-46.36	6390	20220928	10.80	8100	-12.59	20230208	6500	8.92	20230316	13200	-46.36	20220620	6390	10.80	20220928	1.43	N	308080	500	95 억		115100	N	N	0	N	00	N
66	20230620	090646	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	-70	5	-0.98	13692230	1937	5.31	7060	7120	7060	9320	5020	7170	7067.89	0.60	0	-12	7303	7236	7153	7086	7003	7245	7095	95	2150	500	4870	10	1	19036060	1352	-7.74	1.51	12	0.01	-917.00	4717.00	13200	20220620	-46.21	6390	20220928	11.11	8100	-12.35	20230208	6500	9.23	20230316	13200	-46.21	20220620	6390	11.11	20220928	1.43	N	308080	500	95 억		115100	N	N	0	N	00	N
67	20230619	160349	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	-50	5	-0.69	258396050	36269	106.27	7170	7220	7070	9380	5060	7220	7124.33	0.61	0	260	7366	7292	7196	7122	7026	7330	7160	95	2160	500	4900	10	1	19036060	1365	-7.82	1.52	12	0.19	-917.00	4717.00	13350	20220616	-46.29	6390	20220928	12.21	8100	-11.48	20230208	6500	10.31	20230316	13200	-45.68	20220620	6390	12.21	20220928	1.37	N	308080	500	95 억		115254	N	N	0	N	00	N
68	20230619	150615	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	-100	5	-1.39	241240700	33874	99.25	7170	7220	7070	9380	5060	7220	7121.71	0.61	0	697	7366	7292	7196	7122	7026	7330	7160	95	2160	500	4900	10	1	19036060	1355	-7.76	1.51	12	0.18	-917.00	4717.00	13350	20220616	-46.67	6390	20220928	11.42	8100	-12.10	20230208	6500	9.54	20230316	13200	-46.06	20220620	6390	11.42	20220928	1.37	N	308080	500	95 억		115254	N	N	0	N	00	N
69	20230619	140949	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	-130	5	-1.80	195219360	27401	80.28	7170	7220	7070	9380	5060	7220	7124.53	0.61	0	1673	7366	7292	7196	7122	7026	7330	7160	95	2160	500	4900	10	1	19036060	1350	-7.73	1.50	12	0.14	-917.00	4717.00	13350	20220616	-46.89	6390	20220928	10.95	8100	-12.47	20230208	6500	9.08	20230316	13200	-46.29	20220620	6390	10.95	20220928	1.37	N	308080	500	95 억		115254	N	N	0	N	00	N
70	20230619	130517	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	-90	5	-1.25	138071500	19333	56.65	7170	7220	7100	9380	5060	7220	7141.75	0.61	0	427	7366	7292	7196	7122	7026	7330	7160	95	2160	500	4900	10	1	19036060	1357	-7.78	1.51	12	0.10	-917.00	4717.00	13350	20220616	-46.59	6390	20220928	11.58	8100	-11.98	20230208	6500	9.69	20230316	13200	-45.98	20220620	6390	11.58	20220928	1.37	N	308080	500	95 억		115254	N	N	0	N	00	N
71	20230619	120238	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-10	5	-0.14	67189610	9381	27.49	7170	7220	7110	9380	5060	7220	7162.31	0.61	0	953	7366	7292	7196	7122	7026	7330	7160	95	2160	500	4900	10	1	19036060	1372	-7.86	1.53	12	0.05	-917.00	4717.00	13350	20220616	-45.99	6390	20220928	12.83	8100	-10.99	20230208	6500	10.92	20230316	13200	-45.38	20220620	6390	12.83	20220928	1.37	N	308080	500	95 억		115254	N	N	0	N	00	N
72	20230619	110723	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	-30	5	-0.42	52283140	7310	21.42	7170	7220	7110	9380	5060	7220	7152.28	0.61	0	772	7366	7292	7196	7122	7026	7330	7160	95	2160	500	4900	10	1	19036060	1369	-7.84	1.52	12	0.04	-917.00	4717.00	13350	20220616	-46.14	6390	20220928	12.52	8100	-11.23	20230208	6500	10.62	20230316	13200	-45.53	20220620	6390	12.52	20220928	1.37	N	308080	500	95 억		115254	N	N	0	N	00	N
73	20230619	100531	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	-50	5	-0.69	29931910	4185	12.26	7170	7220	7120	9380	5060	7220	7152.19	0.61	0	909	7366	7292	7196	7122	7026	7330	7160	95	2160	500	4900	10	1	19036060	1365	-7.82	1.52	12	0.02	-917.00	4717.00	13350	20220616	-46.29	6390	20220928	12.21	8100	-11.48	20230208	6500	10.31	20230316	13200	-45.68	20220620	6390	12.21	20220928	1.37	N	308080	500	95 억		115254	N	N	0	N	00	N
74	20230619	090936	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-10	5	-0.14	12733990	1776	5.20	7170	7220	7150	9380	5060	7220	7170.04	0.61	0	-75	7366	7292	7196	7122	7026	7330	7160	95	2160	500	4900	10	1	19036060	1372	-7.86	1.53	12	0.01	-917.00	4717.00	13350	20220616	-45.99	6390	20220928	12.83	8100	-10.99	20230208	6500	10.92	20230316	13200	-45.38	20220620	6390	12.83	20220928	1.37	N	308080	500	95 억		115254	N	N	0	N	00	N
75	20230616	160750	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	100	2	1.40	245909920	34114	86.18	7160	7270	7100	9250	4990	7120	7208.44	0.57	0	8447	7333	7226	7153	7046	6973	7190	7010	95	2130	500	4840	10	1	19036060	1374	-7.87	1.53	12	0.18	-917.00	4717.00	13350	20220616	-45.92	6390	20220928	12.99	8100	-10.86	20230208	6500	11.08	20230316	13350	-45.92	20220616	6390	12.99	20220928	1.34	N	308080	500	95 억		107557	N	N	0	N	00	N
76	20230616	150127	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	90	2	1.26	238919050	33146	83.73	7160	7270	7100	9250	4990	7120	7208.08	0.57	0	8192	7333	7226	7153	7046	6973	7190	7010	95	2130	500	4840	10	1	19036060	1372	-7.86	1.53	12	0.17	-917.00	4717.00	13350	20220616	-45.99	6390	20220928	12.83	8100	-10.99	20230208	6500	10.92	20230316	13350	-45.99	20220616	6390	12.83	20220928	1.34	N	308080	500	95 억		107557	N	N	0	N	00	N
77	20230616	140441	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	130	2	1.83	224198620	31106	78.58	7160	7270	7100	9250	4990	7120	7207.57	0.57	0	7982	7333	7226	7153	7046	6973	7190	7010	95	2130	500	4840	10	1	19036060	1380	-7.91	1.54	12	0.16	-917.00	4717.00	13350	20220616	-45.69	6390	20220928	13.46	8100	-10.49	20230208	6500	11.54	20230316	13350	-45.69	20220616	6390	13.46	20220928	1.34	N	308080	500	95 억		107557	N	N	0	N	00	N
78	20230616	130841	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	130	2	1.83	179798270	24961	63.06	7160	7270	7100	9250	4990	7120	7203.17	0.57	0	8677	7333	7226	7153	7046	6973	7190	7010	95	2130	500	4840	10	1	19036060	1380	-7.91	1.54	12	0.13	-917.00	4717.00	13350	20220616	-45.69	6390	20220928	13.46	8100	-10.49	20230208	6500	11.54	20230316	13350	-45.69	20220616	6390	13.46	20220928	1.34	N	308080	500	95 억		107557	N	N	0	N	00	N
79	20230616	120806	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	140	2	1.97	168812250	23438	59.21	7160	7260	7100	9250	4990	7120	7202.50	0.57	0	8792	7333	7226	7153	7046	6973	7190	7010	95	2130	500	4840	10	1	19036060	1382	-7.92	1.54	12	0.12	-917.00	4717.00	13350	20220616	-45.62	6390	20220928	13.62	8100	-10.37	20230208	6500	11.69	20230316	13350	-45.62	20220616	6390	13.62	20220928	1.34	N	308080	500	95 억		107557	N	N	0	N	00	N
80	20230616	110315	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	110	2	1.54	130871570	18186	45.94	7160	7250	7100	9250	4990	7120	7196.28	0.57	0	8365	7333	7226	7153	7046	6973	7190	7010	95	2130	500	4840	10	1	19036060	1376	-7.88	1.53	12	0.10	-917.00	4717.00	13350	20220616	-45.84	6390	20220928	13.15	8100	-10.74	20230208	6500	11.23	20230316	13350	-45.84	20220616	6390	13.15	20220928	1.34	N	308080	500	95 억		107557	N	N	0	N	00	N
81	20230616	100342	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	110	2	1.54	110285080	15332	38.73	7160	7250	7100	9250	4990	7120	7193.13	0.57	0	8786	7333	7226	7153	7046	6973	7190	7010	95	2130	500	4840	10	1	19036060	1376	-7.88	1.53	12	0.08	-917.00	4717.00	13350	20220616	-45.84	6390	20220928	13.15	8100	-10.74	20230208	6500	11.23	20230316	13350	-45.84	20220616	6390	13.15	20220928	1.34	N	308080	500	95 억		107557	N	N	0	N	00	N
82	20230616	090717	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	0	3	0.00	9832570	1381	3.49	7160	7160	7100	9250	4990	7120	7119.89	0.57	0	946	7333	7226	7153	7046	6973	7190	7010	95	2130	500	4840	10	1	19036060	1355	-7.76	1.51	12	0.01	-917.00	4717.00	13350	20220616	-46.67	6390	20220928	11.42	8100	-12.10	20230208	6500	9.54	20230316	13350	-46.67	20220616	6390	11.42	20220928	1.34	N	308080	500	95 억		107557	N	N	0	N	00	N
83	20230615	150346	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	-110	5	-1.52	217607010	30489	55.67	7160	7260	7080	9410	5070	7240	7137.23	0.60	0	-5979	7480	7360	7260	7140	7040	7310	7090	95	2170	500	4920	10	1	19036060	1357	-7.78	1.51	12	0.16	-917.00	4717.00	13350	20220616	-46.59	6390	20220928	11.58	8100	-11.98	20230208	6500	9.69	20230316	13350	-46.59	20220616	6390	11.58	20220928	1.25	N	308080	500	95 억		114177	N	N	0	N	00	N
84	20230615	140209	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-60	5	-0.83	215771530	30232	55.20	7160	7260	7080	9410	5070	7240	7137.19	0.60	0	-5985	7480	7360	7260	7140	7040	7310	7090	95	2170	500	4920	10	1	19036060	1367	-7.83	1.52	12	0.16	-917.00	4717.00	13350	20220616	-46.22	6390	20220928	12.36	8100	-11.36	20230208	6500	10.46	20230316	13350	-46.22	20220616	6390	12.36	20220928	1.25	N	308080	500	95 억		114177	N	N	0	N	00	N
85	20230615	131111	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	-50	5	-0.69	202683070	28401	51.86	7160	7260	7080	9410	5070	7240	7136.48	0.60	0	-5316	7480	7360	7260	7140	7040	7310	7090	95	2170	500	4920	10	1	19036060	1369	-7.84	1.52	12	0.15	-917.00	4717.00	13350	20220616	-46.14	6390	20220928	12.52	8100	-11.23	20230208	6500	10.62	20230316	13350	-46.14	20220616	6390	12.52	20220928	1.25	N	308080	500	95 억		114177	N	N	0	N	00	N
86	20230615	120505	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	-110	5	-1.52	175714800	24625	44.96	7160	7260	7080	9410	5070	7240	7135.63	0.60	0	-6191	7480	7360	7260	7140	7040	7310	7090	95	2170	500	4920	10	1	19036060	1357	-7.78	1.51	12	0.13	-917.00	4717.00	13350	20220616	-46.59	6390	20220928	11.58	8100	-11.98	20230208	6500	9.69	20230316	13350	-46.59	20220616	6390	11.58	20220928	1.25	N	308080	500	95 억		114177	N	N	0	N	00	N
87	20230615	110157	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	-80	5	-1.10	118198860	16527	30.18	7160	7260	7100	9410	5070	7240	7151.86	0.60	0	-2582	7480	7360	7260	7140	7040	7310	7090	95	2170	500	4920	10	1	19036060	1363	-7.81	1.52	12	0.09	-917.00	4717.00	13350	20220616	-46.37	6390	20220928	12.05	8100	-11.60	20230208	6500	10.15	20230316	13350	-46.37	20220616	6390	12.05	20220928	1.25	N	308080	500	95 억		114177	N	N	0	N	00	N
88	20230611	184806	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	10	2	0.14	374129610	51456	91.73	7350	7350	7210	9510	5130	7320	7270.96	0.80	-1300	-1300	7453	7386	7273	7206	7093	7420	7240	95	2190	500	4970	10	1	19036060	1395	-7.99	1.55	12	0.27	-917.00	4717.00	17450	20220609	-57.99	6390	20220928	14.71	8100	-9.51	20230208	6500	12.77	20230316	17450	-57.99	20220609	6390	14.71	20220928	1.12	N	308080	500	95 억		152390	N	N	0	N	00	N