KissMeData/006620/price/prices-20230701.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	20230731	160219	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5260	30	2	0.57	129885610	24830	56.48	5200	5290	5150	6790	3670	5230	5231.00	1.24	0	-522	5343	5286	5193	5136	5043	5315	5165	142	1560	500	3760	10	1	28464992	1497	22.67	1.37	12	0.09	232.00	3835.00	7300	20220817	-27.95	4965	20230726	5.94	6940	-24.21	20230220	4965	5.94	20230726	7300	-27.95	20220817	4965	5.94	20230726	2.62	N	006620	500	142 억		352021	N	N	1	N	00	N
3	20230731	150220	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5250	20	2	0.38	116073090	22201	50.50	5200	5290	5150	6790	3670	5230	5228.28	1.24	0	-698	5343	5286	5193	5136	5043	5315	5165	142	1560	500	3760	10	1	28464992	1494	22.63	1.37	12	0.08	232.00	3835.00	7300	20220817	-28.08	4965	20230726	5.74	6940	-24.35	20230220	4965	5.74	20230726	7300	-28.08	20220817	4965	5.74	20230726	2.62	N	006620	500	142 억		352021	N	N	0	N	00	N
4	20230731	140220	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5240	10	2	0.19	104189350	19936	45.34	5200	5290	5150	6790	3670	5230	5226.19	1.24	0	-1875	5343	5286	5193	5136	5043	5315	5165	142	1560	500	3760	10	1	28464992	1492	22.59	1.37	12	0.07	232.00	3835.00	7300	20220817	-28.22	4965	20230726	5.54	6940	-24.50	20230220	4965	5.54	20230726	7300	-28.22	20220817	4965	5.54	20230726	2.62	N	006620	500	142 억		352021	N	N	0	N	00	N
5	20230731	130220	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5250	20	2	0.38	86288810	16520	37.57	5200	5290	5150	6790	3670	5230	5223.29	1.24	0	-1855	5343	5286	5193	5136	5043	5315	5165	142	1560	500	3760	10	1	28464992	1494	22.63	1.37	12	0.06	232.00	3835.00	7300	20220817	-28.08	4965	20230726	5.74	6940	-24.35	20230220	4965	5.74	20230726	7300	-28.08	20220817	4965	5.74	20230726	2.62	N	006620	500	142 억		352021	N	N	0	N	00	N
6	20230731	120223	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5220	-10	5	-0.19	77430960	14827	33.72	5200	5290	5150	6790	3670	5230	5222.29	1.24	0	-1864	5343	5286	5193	5136	5043	5315	5165	142	1560	500	3760	10	1	28464992	1486	22.50	1.36	12	0.05	232.00	3835.00	7300	20220817	-28.49	4965	20230726	5.14	6940	-24.78	20230220	4965	5.14	20230726	7300	-28.49	20220817	4965	5.14	20230726	2.62	N	006620	500	142 억		352021	N	N	0	N	00	N
7	20230731	110222	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5220	-10	5	-0.19	63576750	12180	27.70	5200	5290	5150	6790	3670	5230	5219.77	1.24	0	-1676	5343	5286	5193	5136	5043	5315	5165	142	1560	500	3760	10	1	28464992	1486	22.50	1.36	12	0.04	232.00	3835.00	7300	20220817	-28.49	4965	20230726	5.14	6940	-24.78	20230220	4965	5.14	20230726	7300	-28.49	20220817	4965	5.14	20230726	2.62	N	006620	500	142 억		352021	N	N	0	N	00	N
8	20230731	100221	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5230	0	3	0.00	39508150	7592	17.27	5200	5290	5150	6790	3670	5230	5203.92	1.24	0	-1531	5343	5286	5193	5136	5043	5315	5165	142	1560	500	3760	10	1	28464992	1489	22.54	1.36	12	0.03	232.00	3835.00	7300	20220817	-28.36	4965	20230726	5.34	6940	-24.64	20230220	4965	5.34	20230726	7300	-28.36	20220817	4965	5.34	20230726	2.62	N	006620	500	142 억		352021	N	N	0	N	00	N
9	20230731	090219	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	-30	5	-0.57	98800	19	0.04	5200	5200	5200	6790	3670	5230	5200.00	1.24	0	-48	5343	5286	5193	5136	5043	5315	5165	142	1560	500	3760	10	1	28464992	1480	22.41	1.36	12	0.00	232.00	3835.00	7300	20220817	-28.77	4965	20230726	4.73	6940	-25.07	20230220	4965	4.73	20230726	7300	-28.77	20220817	4965	4.73	20230726	2.62	N	006620	500	142 억		352021	N	N	0	N	00	N
10	20230728	160220	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5230	80	2	1.55	223428370	43147	70.22	5120	5250	5100	6690	3610	5150	5178.31	1.20	0	10600	5313	5231	5108	5026	4903	5272	5067	142	1540	500	3700	10	1	28464992	1489	22.54	1.36	12	0.15	232.00	3835.00	7300	20220817	-28.36	4965	20230726	5.34	6940	-24.64	20230220	4965	5.34	20230726	7300	-28.36	20220817	4965	5.34	20230726	2.49	N	006620	500	142 억		341421	N	N	1	N	00	N
11	20230728	150218	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5220	70	2	1.36	171166130	33055	53.79	5120	5250	5100	6690	3610	5150	5178.22	1.20	0	9213	5313	5231	5108	5026	4903	5272	5067	142	1540	500	3700	10	1	28464992	1486	22.50	1.36	12	0.12	232.00	3835.00	7300	20220817	-28.49	4965	20230726	5.14	6940	-24.78	20230220	4965	5.14	20230726	7300	-28.49	20220817	4965	5.14	20230726	2.49	N	006620	500	142 억		341421	N	N	1	N	00	N
12	20230728	140219	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	30	2	0.58	153695580	29698	48.33	5120	5250	5100	6690	3610	5150	5175.28	1.20	0	9433	5313	5231	5108	5026	4903	5272	5067	142	1540	500	3700	10	1	28464992	1474	22.33	1.35	12	0.10	232.00	3835.00	7300	20220817	-29.04	4965	20230726	4.33	6940	-25.36	20230220	4965	4.33	20230726	7300	-29.04	20220817	4965	4.33	20230726	2.49	N	006620	500	142 억		341421	N	N	1	N	00	N
13	20230728	130220	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5210	60	2	1.17	100941130	19530	31.78	5120	5250	5100	6690	3610	5150	5168.52	1.20	0	5965	5313	5231	5108	5026	4903	5272	5067	142	1540	500	3700	10	1	28464992	1483	22.46	1.36	12	0.07	232.00	3835.00	7300	20220817	-28.63	4965	20230726	4.93	6940	-24.93	20230220	4965	4.93	20230726	7300	-28.63	20220817	4965	4.93	20230726	2.49	N	006620	500	142 억		341421	N	N	1	N	00	N
14	20230728	120219	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5240	90	2	1.75	96757970	18730	30.48	5120	5250	5100	6690	3610	5150	5165.94	1.20	0	6260	5313	5231	5108	5026	4903	5272	5067	142	1540	500	3700	10	1	28464992	1492	22.59	1.37	12	0.07	232.00	3835.00	7300	20220817	-28.22	4965	20230726	5.54	6940	-24.50	20230220	4965	5.54	20230726	7300	-28.22	20220817	4965	5.54	20230726	2.49	N	006620	500	142 억		341421	N	N	1	N	00	N
15	20230728	110220	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5200	50	2	0.97	73299320	14229	23.16	5120	5240	5100	6690	3610	5150	5151.40	1.20	0	5491	5313	5231	5108	5026	4903	5272	5067	142	1540	500	3700	10	1	28464992	1480	22.41	1.36	12	0.05	232.00	3835.00	7300	20220817	-28.77	4965	20230726	4.73	6940	-25.07	20230220	4965	4.73	20230726	7300	-28.77	20220817	4965	4.73	20230726	2.49	N	006620	500	142 억		341421	N	N	1	N	00	N
16	20230728	100219	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	20	2	0.39	66591390	12941	21.06	5120	5220	5100	6690	3610	5150	5145.77	1.20	0	5434	5313	5231	5108	5026	4903	5272	5067	142	1540	500	3700	10	1	28464992	1472	22.28	1.35	12	0.05	232.00	3835.00	7300	20220817	-29.18	4965	20230726	4.13	6940	-25.50	20230220	4965	4.13	20230726	7300	-29.18	20220817	4965	4.13	20230726	2.49	N	006620	500	142 억		341421	N	N	1	N	00	N
17	20230728	090220	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	-10	5	-0.19	12044220	2352	3.83	5120	5140	5120	6690	3610	5150	5120.84	1.20	0	324	5313	5231	5108	5026	4903	5272	5067	142	1540	500	3700	10	1	28464992	1463	22.16	1.34	12	0.01	232.00	3835.00	7300	20220817	-29.59	4965	20230726	3.52	6940	-25.94	20230220	4965	3.52	20230726	7300	-29.59	20220817	4965	3.52	20230726	2.49	N	006620	500	142 억		341421	N	N	1	N	00	N
18	20230727	160219	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5150	90	2	1.78	314002555	61276	24.08	4985	5190	4985	6570	3550	5060	5123.50	1.13	-16956	19207	5390	5225	5095	4930	4800	5160	4865	142	1510	500	3640	10	1	28464992	1466	22.20	1.34	12	0.22	232.00	3835.00	7300	20220817	-29.45	4965	20230726	3.73	6940	-25.79	20230220	4965	3.73	20230726	7300	-29.45	20220817	4965	3.73	20230726	2.42	N	006620	500	142 억		322214	N	N	1	N	00	N
19	20230727	150218	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	120	2	2.37	279924705	54661	21.48	4985	5190	4985	6570	3550	5060	5121.10	1.13	-16956	18957	5390	5225	5095	4930	4800	5160	4865	142	1510	500	3640	10	1	28464992	1474	22.33	1.35	12	0.19	232.00	3835.00	7300	20220817	-29.04	4965	20230726	4.33	6940	-25.36	20230220	4965	4.33	20230726	7300	-29.04	20220817	4965	4.33	20230726	2.42	N	006620	500	142 억		322214	N	N	1	N	00	N
20	20230727	140218	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5140	80	2	1.58	219337485	42822	16.83	4985	5190	4985	6570	3550	5060	5122.07	1.13	-16956	14137	5390	5225	5095	4930	4800	5160	4865	142	1510	500	3640	10	1	28464992	1463	22.16	1.34	12	0.15	232.00	3835.00	7300	20220817	-29.59	4965	20230726	3.52	6940	-25.94	20230220	4965	3.52	20230726	7300	-29.59	20220817	4965	3.52	20230726	2.42	N	006620	500	142 억		322214	N	N	1	N	00	N
21	20230727	130219	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5180	120	2	2.37	205825755	40202	15.80	4985	5190	4985	6570	3550	5060	5119.79	1.13	-16956	15022	5390	5225	5095	4930	4800	5160	4865	142	1510	500	3640	10	1	28464992	1474	22.33	1.35	12	0.14	232.00	3835.00	7300	20220817	-29.04	4965	20230726	4.33	6940	-25.36	20230220	4965	4.33	20230726	7300	-29.04	20220817	4965	4.33	20230726	2.42	N	006620	500	142 억		322214	N	N	1	N	00	N
22	20230727	120219	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5160	100	2	1.98	191560905	37439	14.71	4985	5190	4985	6570	3550	5060	5116.61	1.13	-16956	14954	5390	5225	5095	4930	4800	5160	4865	142	1510	500	3640	10	1	28464992	1469	22.24	1.35	12	0.13	232.00	3835.00	7300	20220817	-29.32	4965	20230726	3.93	6940	-25.65	20230220	4965	3.93	20230726	7300	-29.32	20220817	4965	3.93	20230726	2.42	N	006620	500	142 억		322214	N	N	1	N	00	N
23	20230727	110219	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5170	110	2	2.17	177278945	34680	13.63	4985	5190	4985	6570	3550	5060	5111.85	1.13	-16956	14908	5390	5225	5095	4930	4800	5160	4865	142	1510	500	3640	10	1	28464992	1472	22.28	1.35	12	0.12	232.00	3835.00	7300	20220817	-29.18	4965	20230726	4.13	6940	-25.50	20230220	4965	4.13	20230726	7300	-29.18	20220817	4965	4.13	20230726	2.42	N	006620	500	142 억		322214	N	N	1	N	00	N
24	20230727	100219	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5120	60	2	1.19	156258285	30616	12.03	4985	5190	4985	6570	3550	5060	5103.81	1.13	-16956	13277	5390	5225	5095	4930	4800	5160	4865	142	1510	500	3640	10	1	28464992	1457	22.07	1.34	12	0.11	232.00	3835.00	7300	20220817	-29.86	4965	20230726	3.12	6940	-26.22	20230220	4965	3.12	20230726	7300	-29.86	20220817	4965	3.12	20230726	2.42	N	006620	500	142 억		322214	N	N	1	N	00	N
25	20230727	090220	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5060	0	3	0.00	17001565	3397	1.33	4985	5060	4985	6570	3550	5060	5004.88	1.13	-16956	1090	5390	5225	5095	4930	4800	5160	4865	142	1510	500	3640	10	1	28464992	1440	21.81	1.32	12	0.01	232.00	3835.00	7300	20220817	-30.68	4965	20230726	1.91	6940	-27.09	20230220	4965	1.91	20230726	7300	-30.68	20220817	4965	1.91	20230726	2.42	N	006620	500	142 억		322214	N	N	1	N	00	N
26	20230726	160217	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5060	-250	5	-4.71	1284329350	254442	297.22	5220	5260	4965	6900	3720	5310	5047.60	1.19	0	-16940	5470	5390	5300	5220	5130	5345	5175	142	1590	500	3820	10	1	28464992	1440	21.81	1.32	12	0.89	232.00	3835.00	7300	20220817	-30.68	4965	20230726	1.91	6940	-27.09	20230220	4965	1.91	20230726	7300	-30.68	20220817	4965	1.91	20230726	2.37	N	006620	500	142 억		339170	N	N	1	N	00	N
27	20230726	150219	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5110	-200	5	-3.77	1244611000	246555	288.01	5220	5260	4965	6900	3720	5310	5047.97	1.19	0	-15863	5470	5390	5300	5220	5130	5345	5175	142	1590	500	3820	10	1	28464992	1455	22.03	1.33	12	0.87	232.00	3835.00	7300	20220817	-30.00	4965	20230726	2.92	6940	-26.37	20230220	4965	2.92	20230726	7300	-30.00	20220817	4965	2.92	20230726	2.37	N	006620	500	142 억		339170	N	N	1	N	00	N
28	20230726	140219	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4990	-320	5	-6.03	1091663530	216049	252.38	5220	5260	4965	6900	3720	5310	5052.82	1.19	0	-20083	5470	5390	5300	5220	5130	5345	5175	142	1590	500	3820	5	1	28464992	1420	21.51	1.30	12	0.76	232.00	3835.00	7300	20220817	-31.64	4965	20230726	0.50	6940	-28.10	20230220	4965	0.50	20230726	7300	-31.64	20220817	4965	0.50	20230726	2.37	N	006620	500	142 억		339170	N	N	1	N	00	N
29	20230726	130217	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4975	-335	5	-6.31	950839465	187804	219.38	5220	5260	4965	6900	3720	5310	5062.90	1.19	0	-17908	5470	5390	5300	5220	5130	5345	5175	142	1590	500	3820	5	1	28464992	1416	21.44	1.30	12	0.66	232.00	3835.00	7300	20220817	-31.85	4965	20230726	0.20	6940	-28.31	20230220	4965	0.20	20230726	7300	-31.85	20220817	4965	0.20	20230726	2.37	N	006620	500	142 억		339170	N	N	1	N	00	N
30	20230726	120218	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	4990	-320	5	-6.03	776348460	152824	178.52	5220	5260	4985	6900	3720	5310	5079.97	1.19	0	-5713	5470	5390	5300	5220	5130	5345	5175	142	1590	500	3820	5	1	28464992	1420	21.51	1.30	12	0.54	232.00	3835.00	7300	20220817	-31.64	4985	20230726	0.10	6940	-28.10	20230220	4985	0.10	20230726	7300	-31.64	20220817	4985	0.10	20230726	2.37	N	006620	500	142 억		339170	N	N	1	N	00	N
31	20230726	110218	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5040	-270	5	-5.08	661325630	129843	151.68	5220	5260	5000	6900	3720	5310	5093.22	1.19	0	-6226	5470	5390	5300	5220	5130	5345	5175	142	1590	500	3820	10	1	28464992	1435	21.72	1.31	12	0.46	232.00	3835.00	7300	20220817	-30.96	5000	20230726	0.80	6940	-27.38	20230220	5000	0.80	20230726	7300	-30.96	20220817	5000	0.80	20230726	2.37	N	006620	500	142 억		339170	N	N	1	N	00	N
32	20230726	100218	55	40.00	KOSDAQ	신저가	제약	N	N	N	Y	40	N	5110	-200	5	-3.77	382145800	74260	86.75	5220	5260	5060	6900	3720	5310	5145.99	1.19	0	-7294	5470	5390	5300	5220	5130	5345	5175	142	1590	500	3820	10	1	28464992	1455	22.03	1.33	12	0.26	232.00	3835.00	7300	20220817	-30.00	5060	20230726	0.99	6940	-26.37	20230220	5060	0.99	20230726	7300	-30.00	20220817	5060	0.99	20230726	2.37	N	006620	500	142 억		339170	N	N	1	N	00	N
33	20230726	090217	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5230	-80	5	-1.51	22351890	4278	5.00	5220	5260	5220	6900	3720	5310	5224.24	1.19	0	769	5470	5390	5300	5220	5130	5345	5175	142	1590	500	3820	10	1	28464992	1489	22.54	1.36	12	0.02	232.00	3835.00	7300	20220817	-28.36	5160	20220928	1.36	6940	-24.64	20230220	5210	0.38	20230725	7300	-28.36	20220817	5160	1.36	20220928	2.37	N	006620	500	142 억		339170	N	N	1	N	00	N
34	20230725	160217	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5310	-90	5	-1.67	449399270	85016	93.05	5380	5380	5210	7020	3780	5400	5286.05	1.23	0	-9557	5666	5532	5446	5312	5226	5490	5270	142	1620	500	3880	10	1	28464992	1511	22.89	1.38	12	0.30	232.00	3835.00	7300	20220817	-27.26	5160	20220928	2.91	6940	-23.49	20230220	5210	1.92	20230725	7300	-27.26	20220817	5160	2.91	20220928	2.39	N	006620	500	142 억		348723	N	N	1	N	00	N
35	20230725	150215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5270	-130	5	-2.41	430167240	81370	89.06	5380	5380	5210	7020	3780	5400	5286.56	1.23	0	-9130	5666	5532	5446	5312	5226	5490	5270	142	1620	500	3880	10	1	28464992	1500	22.72	1.37	12	0.29	232.00	3835.00	7300	20220817	-27.81	5160	20220928	2.13	6940	-24.06	20230220	5210	1.15	20230725	7300	-27.81	20220817	5160	2.13	20220928	2.39	N	006620	500	142 억		348723	N	N	1	N	00	N
36	20230725	140216	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5280	-120	5	-2.22	363170790	68690	75.18	5380	5380	5210	7020	3780	5400	5287.10	1.23	0	-7979	5666	5532	5446	5312	5226	5490	5270	142	1620	500	3880	10	1	28464992	1503	22.76	1.38	12	0.24	232.00	3835.00	7300	20220817	-27.67	5160	20220928	2.33	6940	-23.92	20230220	5210	1.34	20230725	7300	-27.67	20220817	5160	2.33	20220928	2.39	N	006620	500	142 억		348723	N	N	1	N	00	N
37	20230725	130216	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5300	-100	5	-1.85	313273670	59243	64.84	5380	5380	5210	7020	3780	5400	5287.94	1.23	0	-4013	5666	5532	5446	5312	5226	5490	5270	142	1620	500	3880	10	1	28464992	1509	22.84	1.38	12	0.21	232.00	3835.00	7300	20220817	-27.40	5160	20220928	2.71	6940	-23.63	20230220	5210	1.73	20230725	7300	-27.40	20220817	5160	2.71	20220928	2.39	N	006620	500	142 억		348723	N	N	1	N	00	N
38	20230725	120217	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5290	-110	5	-2.04	287399630	54343	59.48	5380	5380	5210	7020	3780	5400	5288.62	1.23	0	-2906	5666	5532	5446	5312	5226	5490	5270	142	1620	500	3880	10	1	28464992	1506	22.80	1.38	12	0.19	232.00	3835.00	7300	20220817	-27.53	5160	20220928	2.52	6940	-23.78	20230220	5210	1.54	20230725	7300	-27.53	20220817	5160	2.52	20220928	2.39	N	006620	500	142 억		348723	N	N	1	N	00	N
39	20230725	110216	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5280	-120	5	-2.22	233107510	44065	48.23	5380	5380	5210	7020	3780	5400	5290.08	1.23	0	-3639	5666	5532	5446	5312	5226	5490	5270	142	1620	500	3880	10	1	28464992	1503	22.76	1.38	12	0.15	232.00	3835.00	7300	20220817	-27.67	5160	20220928	2.33	6940	-23.92	20230220	5210	1.34	20230725	7300	-27.67	20220817	5160	2.33	20220928	2.39	N	006620	500	142 억		348723	N	N	1	N	00	N
40	20230725	100216	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5340	-60	5	-1.11	133379520	25241	27.63	5380	5380	5210	7020	3780	5400	5284.24	1.23	0	-1488	5666	5532	5446	5312	5226	5490	5270	142	1620	500	3880	10	1	28464992	1520	23.02	1.39	12	0.09	232.00	3835.00	7300	20220817	-26.85	5160	20220928	3.49	6940	-23.05	20230220	5210	2.50	20230725	7300	-26.85	20220817	5160	3.49	20220928	2.39	N	006620	500	142 억		348723	N	N	1	N	00	N
41	20230725	090217	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5330	-70	5	-1.30	6984870	1308	1.43	5380	5380	5310	7020	3780	5400	5340.11	1.23	0	370	5666	5532	5446	5312	5226	5490	5270	142	1620	500	3880	10	1	28464992	1517	22.97	1.39	12	0.00	232.00	3835.00	7300	20220817	-26.99	5160	20220928	3.29	6940	-23.20	20230220	5270	1.14	20230720	7300	-26.99	20220817	5160	3.29	20220928	2.39	N	006620	500	142 억		348723	N	N	1	N	00	N
42	20230724	160216	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5400	-160	5	-2.88	494968760	90984	91.15	5580	5580	5360	7220	3900	5560	5440.24	1.35	0	-35760	5866	5712	5566	5412	5266	5790	5490	142	1660	500	4000	10	1	28464992	1537	23.28	1.41	12	0.32	232.00	3835.00	7300	20220817	-26.03	5160	20220928	4.65	6940	-22.19	20230220	5270	2.47	20230720	7300	-26.03	20220817	5160	4.65	20220928	2.39	N	006620	500	142 억		384489	N	N	1	N	00	N
43	20230724	150215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5400	-160	5	-2.88	477100680	87680	87.84	5580	5580	5360	7220	3900	5560	5441.31	1.35	0	-33442	5866	5712	5566	5412	5266	5790	5490	142	1660	500	4000	10	1	28464992	1537	23.28	1.41	12	0.31	232.00	3835.00	7300	20220817	-26.03	5160	20220928	4.65	6940	-22.19	20230220	5270	2.47	20230720	7300	-26.03	20220817	5160	4.65	20220928	2.39	N	006620	500	142 억		384489	N	N	1	N	00	N
44	20230724	140213	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5410	-150	5	-2.70	430208780	79010	79.15	5580	5580	5360	7220	3900	5560	5444.91	1.35	0	-30912	5866	5712	5566	5412	5266	5790	5490	142	1660	500	4000	10	1	28464992	1540	23.32	1.41	12	0.28	232.00	3835.00	7300	20220817	-25.89	5160	20220928	4.84	6940	-22.05	20230220	5270	2.66	20230720	7300	-25.89	20220817	5160	4.84	20220928	2.39	N	006620	500	142 억		384489	N	N	1	N	00	N
45	20230724	130217	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5400	-160	5	-2.88	356244440	65295	65.41	5580	5580	5390	7220	3900	5560	5455.84	1.35	0	-27505	5866	5712	5566	5412	5266	5790	5490	142	1660	500	4000	10	1	28464992	1537	23.28	1.41	12	0.23	232.00	3835.00	7300	20220817	-26.03	5160	20220928	4.65	6940	-22.19	20230220	5270	2.47	20230720	7300	-26.03	20220817	5160	4.65	20220928	2.39	N	006620	500	142 억		384489	N	N	1	N	00	N
46	20230724	120215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5430	-130	5	-2.34	274047610	50096	50.19	5580	5580	5410	7220	3900	5560	5470.35	1.35	0	-28456	5866	5712	5566	5412	5266	5790	5490	142	1660	500	4000	10	1	28464992	1546	23.41	1.42	12	0.18	232.00	3835.00	7300	20220817	-25.62	5160	20220928	5.23	6940	-21.76	20230220	5270	3.04	20230720	7300	-25.62	20220817	5160	5.23	20220928	2.39	N	006620	500	142 억		384489	N	N	1	N	00	N
47	20230724	110217	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5480	-80	5	-1.44	207582590	37932	38.00	5580	5580	5410	7220	3900	5560	5472.37	1.35	0	-24823	5866	5712	5566	5412	5266	5790	5490	142	1660	500	4000	10	1	28464992	1560	23.62	1.43	12	0.13	232.00	3835.00	7300	20220817	-24.93	5160	20220928	6.20	6940	-21.04	20230220	5270	3.98	20230720	7300	-24.93	20220817	5160	6.20	20220928	2.39	N	006620	500	142 억		384489	N	N	1	N	00	N
48	20230724	100214	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5460	-100	5	-1.80	100170610	18259	18.29	5580	5580	5450	7220	3900	5560	5485.88	1.35	0	-12187	5866	5712	5566	5412	5266	5790	5490	142	1660	500	4000	10	1	28464992	1554	23.53	1.42	12	0.06	232.00	3835.00	7300	20220817	-25.21	5160	20220928	5.81	6940	-21.33	20230220	5270	3.61	20230720	7300	-25.21	20220817	5160	5.81	20220928	2.39	N	006620	500	142 억		384489	N	N	1	N	00	N
49	20230724	090215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5550	-10	5	-0.18	12440570	2234	2.24	5580	5580	5550	7220	3900	5560	5568.95	1.35	0	-2118	5866	5712	5566	5412	5266	5790	5490	142	1660	500	4000	10	1	28464992	1580	23.92	1.45	12	0.01	232.00	3835.00	7300	20220817	-23.97	5160	20220928	7.56	6940	-20.03	20230220	5270	5.31	20230720	7300	-23.97	20220817	5160	7.56	20220928	2.39	N	006620	500	142 억		384489	N	N	1	N	00	N
50	20230721	160214	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5560	80	2	1.46	558700340	99813	198.74	5420	5720	5420	7120	3840	5480	5597.47	1.27	0	25297	5646	5562	5416	5332	5186	5605	5375	142	1640	500	3940	10	1	28464992	1583	23.97	1.45	12	0.35	232.00	3835.00	7300	20220817	-23.84	5160	20220928	7.75	6940	-19.88	20230220	5270	5.50	20230720	7300	-23.84	20220817	5160	7.75	20220928	2.40	N	006620	500	142 억		362510	N	N	1	N	00	N
51	20230721	150216	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5570	90	2	1.64	508978810	90851	180.90	5420	5720	5420	7120	3840	5480	5602.35	1.27	0	22765	5646	5562	5416	5332	5186	5605	5375	142	1640	500	3940	10	1	28464992	1586	24.01	1.45	12	0.32	232.00	3835.00	7300	20220817	-23.70	5160	20220928	7.95	6940	-19.74	20230220	5270	5.69	20230720	7300	-23.70	20220817	5160	7.95	20220928	2.40	N	006620	500	142 억		362510	N	N	0	N	00	N
52	20230721	140214	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5600	120	2	2.19	450491540	80349	159.99	5420	5720	5420	7120	3840	5480	5606.69	1.27	0	18694	5646	5562	5416	5332	5186	5605	5375	142	1640	500	3940	10	1	28464992	1594	24.14	1.46	12	0.28	232.00	3835.00	7300	20220817	-23.29	5160	20220928	8.53	6940	-19.31	20230220	5270	6.26	20230720	7300	-23.29	20220817	5160	8.53	20220928	2.40	N	006620	500	142 억		362510	N	N	0	N	00	N
53	20230721	130214	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5600	120	2	2.19	417428930	74430	148.20	5420	5720	5420	7120	3840	5480	5608.34	1.27	0	18342	5646	5562	5416	5332	5186	5605	5375	142	1640	500	3940	10	1	28464992	1594	24.14	1.46	12	0.26	232.00	3835.00	7300	20220817	-23.29	5160	20220928	8.53	6940	-19.31	20230220	5270	6.26	20230720	7300	-23.29	20220817	5160	8.53	20220928	2.40	N	006620	500	142 억		362510	N	N	0	N	00	N
54	20230721	120215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	130	2	2.37	396204310	70638	140.65	5420	5720	5420	7120	3840	5480	5608.94	1.27	0	18343	5646	5562	5416	5332	5186	5605	5375	142	1640	500	3940	10	1	28464992	1597	24.18	1.46	12	0.25	232.00	3835.00	7300	20220817	-23.15	5160	20220928	8.72	6940	-19.16	20230220	5270	6.45	20230720	7300	-23.15	20220817	5160	8.72	20220928	2.40	N	006620	500	142 억		362510	N	N	0	N	00	N
55	20230721	110215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5710	230	2	4.20	331844750	59254	117.98	5420	5720	5420	7120	3840	5480	5600.38	1.27	0	18633	5646	5562	5416	5332	5186	5605	5375	142	1640	500	3940	10	1	28464992	1625	24.61	1.49	12	0.21	232.00	3835.00	7300	20220817	-21.78	5160	20220928	10.66	6940	-17.72	20230220	5270	8.35	20230720	7300	-21.78	20220817	5160	10.66	20220928	2.40	N	006620	500	142 억		362510	N	N	0	N	00	N
56	20230721	100216	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5570	90	2	1.64	119868480	21712	43.23	5420	5570	5420	7120	3840	5480	5520.84	1.27	0	6764	5646	5562	5416	5332	5186	5605	5375	142	1640	500	3940	10	1	28464992	1586	24.01	1.45	12	0.08	232.00	3835.00	7300	20220817	-23.70	5160	20220928	7.95	6940	-19.74	20230220	5270	5.69	20230720	7300	-23.70	20220817	5160	7.95	20220928	2.40	N	006620	500	142 억		362510	N	N	0	N	00	N
57	20230721	090215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5420	-60	5	-1.09	97560	18	0.04	5420	5420	5420	7120	3840	5480	5420.00	1.27	0	0	5646	5562	5416	5332	5186	5605	5375	142	1640	500	3940	10	1	28464992	1543	23.36	1.41	12	0.00	232.00	3835.00	7300	20220817	-25.75	5160	20220928	5.04	6940	-21.90	20230220	5270	2.85	20230720	7300	-25.75	20220817	5160	5.04	20220928	2.40	N	006620	500	142 억		362510	N	N	0	N	00	N
58	20230720	160215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5480	80	2	1.48	272565020	50167	45.59	5400	5500	5270	7020	3780	5400	5433.15	1.26	0	3055	5593	5496	5393	5296	5193	5445	5245	142	1620	500	3880	10	1	28464992	1560	23.62	1.43	12	0.18	232.00	3835.00	7300	20220817	-24.93	5160	20220928	6.20	6940	-21.04	20230220	5270	3.98	20230720	7300	-24.93	20220817	5160	6.20	20220928	2.32	N	006620	500	142 억		359455	N	N	0	N	00	N
59	20230720	150214	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5420	20	2	0.37	212632420	39123	35.55	5400	5500	5270	7020	3780	5400	5434.97	1.26	0	2241	5593	5496	5393	5296	5193	5445	5245	142	1620	500	3880	10	1	28464992	1543	23.36	1.41	12	0.14	232.00	3835.00	7300	20220817	-25.75	5160	20220928	5.04	6940	-21.90	20230220	5270	2.85	20230720	7300	-25.75	20220817	5160	5.04	20220928	2.32	N	006620	500	142 억		359455	N	N	0	N	00	N
60	20230720	140213	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5430	30	2	0.56	204447030	37618	34.19	5400	5500	5270	7020	3780	5400	5434.82	1.26	0	2241	5593	5496	5393	5296	5193	5445	5245	142	1620	500	3880	10	1	28464992	1546	23.41	1.42	12	0.13	232.00	3835.00	7300	20220817	-25.62	5160	20220928	5.23	6940	-21.76	20230220	5270	3.04	20230720	7300	-25.62	20220817	5160	5.23	20220928	2.32	N	006620	500	142 억		359455	N	N	0	N	00	N
61	20230720	130214	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5470	70	2	1.30	200817590	36952	33.58	5400	5500	5270	7020	3780	5400	5434.55	1.26	0	1855	5593	5496	5393	5296	5193	5445	5245	142	1620	500	3880	10	1	28464992	1557	23.58	1.43	12	0.13	232.00	3835.00	7300	20220817	-25.07	5160	20220928	6.01	6940	-21.18	20230220	5270	3.80	20230720	7300	-25.07	20220817	5160	6.01	20220928	2.32	N	006620	500	142 억		359455	N	N	0	N	00	N
62	20230720	120215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5390	-10	5	-0.19	186526000	34325	31.19	5400	5500	5270	7020	3780	5400	5434.12	1.26	0	1899	5593	5496	5393	5296	5193	5445	5245	142	1620	500	3880	10	1	28464992	1534	23.23	1.41	12	0.12	232.00	3835.00	7300	20220817	-26.16	5160	20220928	4.46	6940	-22.33	20230220	5270	2.28	20230720	7300	-26.16	20220817	5160	4.46	20220928	2.32	N	006620	500	142 억		359455	N	N	0	N	00	N
63	20230720	110214	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5410	10	2	0.19	151584120	27899	25.35	5400	5500	5270	7020	3780	5400	5433.32	1.26	0	1646	5593	5496	5393	5296	5193	5445	5245	142	1620	500	3880	10	1	28464992	1540	23.32	1.41	12	0.10	232.00	3835.00	7300	20220817	-25.89	5160	20220928	4.84	6940	-22.05	20230220	5270	2.66	20230720	7300	-25.89	20220817	5160	4.84	20220928	2.32	N	006620	500	142 억		359455	N	N	0	N	00	N
64	20230720	100212	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5470	70	2	1.30	72057630	13260	12.05	5400	5500	5270	7020	3780	5400	5434.21	1.26	0	-1318	5593	5496	5393	5296	5193	5445	5245	142	1620	500	3880	10	1	28464992	1557	23.58	1.43	12	0.05	232.00	3835.00	7300	20220817	-25.07	5160	20220928	6.01	6940	-21.18	20230220	5270	3.80	20230720	7300	-25.07	20220817	5160	6.01	20220928	2.32	N	006620	500	142 억		359455	N	N	0	N	00	N
65	20230720	090214	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5400	0	3	0.00	15610080	2915	2.65	5400	5400	5270	7020	3780	5400	5355.09	1.26	0	-2	5593	5496	5393	5296	5193	5445	5245	142	1620	500	3880	10	1	28464992	1537	23.28	1.41	12	0.01	232.00	3835.00	7300	20220817	-26.03	5160	20220928	4.65	6940	-22.19	20230220	5270	2.47	20230720	7300	-26.03	20220817	5160	4.65	20220928	2.32	N	006620	500	142 억		359455	N	N	0	N	00	N
66	20230719	160217	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5400	-90	5	-1.64	587760100	109867	147.29	5450	5490	5290	7130	3850	5490	5349.73	1.25	0	3229	5690	5590	5500	5400	5310	5545	5355	142	1640	500	3950	10	1	28464992	1537	23.28	1.41	12	0.39	232.00	3835.00	7300	20220817	-26.03	5160	20220928	4.65	6940	-22.19	20230220	5290	2.08	20230719	7300	-26.03	20220817	5160	4.65	20220928	2.42	N	006620	500	142 억		356227	N	N	0	N	00	N
67	20230719	150215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5360	-130	5	-2.37	556845160	104115	139.58	5450	5490	5290	7130	3850	5490	5348.37	1.25	0	3380	5690	5590	5500	5400	5310	5545	5355	142	1640	500	3950	10	1	28464992	1526	23.10	1.40	12	0.37	232.00	3835.00	7300	20220817	-26.58	5160	20220928	3.88	6940	-22.77	20230220	5290	1.32	20230719	7300	-26.58	20220817	5160	3.88	20220928	2.42	N	006620	500	142 억		356227	N	N	0	N	00	N
68	20230719	140216	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5340	-150	5	-2.73	513071010	95925	128.60	5450	5490	5290	7130	3850	5490	5348.67	1.25	0	4573	5690	5590	5500	5400	5310	5545	5355	142	1640	500	3950	10	1	28464992	1520	23.02	1.39	12	0.34	232.00	3835.00	7300	20220817	-26.85	5160	20220928	3.49	6940	-23.05	20230220	5290	0.95	20230719	7300	-26.85	20220817	5160	3.49	20220928	2.42	N	006620	500	142 억		356227	N	N	0	N	00	N
69	20230719	130214	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5310	-180	5	-3.28	429974810	80319	107.68	5450	5490	5290	7130	3850	5490	5353.34	1.25	0	4087	5690	5590	5500	5400	5310	5545	5355	142	1640	500	3950	10	1	28464992	1511	22.89	1.38	12	0.28	232.00	3835.00	7300	20220817	-27.26	5160	20220928	2.91	6940	-23.49	20230220	5290	0.38	20230719	7300	-27.26	20220817	5160	2.91	20220928	2.42	N	006620	500	142 억		356227	N	N	0	N	00	N
70	20230719	120216	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5320	-170	5	-3.10	369333040	68888	92.35	5450	5490	5300	7130	3850	5490	5361.36	1.25	0	3172	5690	5590	5500	5400	5310	5545	5355	142	1640	500	3950	10	1	28464992	1514	22.93	1.39	12	0.24	232.00	3835.00	7300	20220817	-27.12	5160	20220928	3.10	6940	-23.34	20230220	5300	0.38	20230719	7300	-27.12	20220817	5160	3.10	20220928	2.42	N	006620	500	142 억		356227	N	N	0	N	00	N
71	20230719	110216	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5360	-130	5	-2.37	267014750	49688	66.61	5450	5490	5340	7130	3850	5490	5373.83	1.25	0	1911	5690	5590	5500	5400	5310	5545	5355	142	1640	500	3950	10	1	28464992	1526	23.10	1.40	12	0.17	232.00	3835.00	7300	20220817	-26.58	5160	20220928	3.88	6940	-22.77	20230220	5340	0.37	20230719	7300	-26.58	20220817	5160	3.88	20220928	2.42	N	006620	500	142 억		356227	N	N	0	N	00	N
72	20230719	100215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5350	-140	5	-2.55	223949100	41648	55.83	5450	5490	5340	7130	3850	5490	5377.19	1.25	0	304	5690	5590	5500	5400	5310	5545	5355	142	1640	500	3950	10	1	28464992	1523	23.06	1.40	12	0.15	232.00	3835.00	7300	20220817	-26.71	5160	20220928	3.68	6940	-22.91	20230220	5340	0.19	20230719	7300	-26.71	20220817	5160	3.68	20220928	2.42	N	006620	500	142 억		356227	N	N	0	N	00	N
73	20230719	090216	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5490	0	3	0.00	3330390	611	0.82	5450	5490	5450	7130	3850	5490	5450.72	1.25	0	0	5690	5590	5500	5400	5310	5545	5355	142	1640	500	3950	10	1	28464992	1563	23.66	1.43	12	0.00	232.00	3835.00	7300	20220817	-24.79	5160	20220928	6.40	6940	-20.89	20230220	5410	1.48	20230718	7300	-24.79	20220817	5160	6.40	20220928	2.42	N	006620	500	142 억		356227	N	N	0	N	00	N
74	20230718	160215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5490	-110	5	-1.96	409309260	74589	250.36	5600	5600	5410	7280	3920	5600	5487.53	1.30	0	-13397	5700	5650	5590	5540	5480	5620	5510	142	1680	500	4030	10	1	28464992	1563	23.66	1.43	12	0.26	232.00	3835.00	7300	20220817	-24.79	5160	20220928	6.40	6940	-20.89	20230220	5410	1.48	20230718	7300	-24.79	20220817	5160	6.40	20220928	2.42	N	006620	500	142 억		370195	N	N	1	N	00	N
75	20230718	150215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5460	-140	5	-2.50	381080320	69419	233.00	5600	5600	5410	7280	3920	5600	5489.57	1.30	0	-12909	5700	5650	5590	5540	5480	5620	5510	142	1680	500	4030	10	1	28464992	1554	23.53	1.42	12	0.24	232.00	3835.00	7300	20220817	-25.21	5160	20220928	5.81	6940	-21.33	20230220	5410	0.92	20230718	7300	-25.21	20220817	5160	5.81	20220928	2.42	N	006620	500	142 억		370195	N	N	1	N	00	N
76	20230718	140213	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5460	-140	5	-2.50	326239870	59369	199.27	5600	5600	5410	7280	3920	5600	5495.12	1.30	0	-12916	5700	5650	5590	5540	5480	5620	5510	142	1680	500	4030	10	1	28464992	1554	23.53	1.42	12	0.21	232.00	3835.00	7300	20220817	-25.21	5160	20220928	5.81	6940	-21.33	20230220	5410	0.92	20230718	7300	-25.21	20220817	5160	5.81	20220928	2.42	N	006620	500	142 억		370195	N	N	1	N	00	N
77	20230718	130214	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5470	-130	5	-2.32	277599800	50477	169.43	5600	5600	5410	7280	3920	5600	5499.53	1.30	0	-11883	5700	5650	5590	5540	5480	5620	5510	142	1680	500	4030	10	1	28464992	1557	23.58	1.43	12	0.18	232.00	3835.00	7300	20220817	-25.07	5160	20220928	6.01	6940	-21.18	20230220	5410	1.11	20230718	7300	-25.07	20220817	5160	6.01	20220928	2.42	N	006620	500	142 억		370195	N	N	1	N	00	N
78	20230718	120215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5510	-90	5	-1.61	181459810	32875	110.34	5600	5600	5490	7280	3920	5600	5519.69	1.30	0	-9902	5700	5650	5590	5540	5480	5620	5510	142	1680	500	4030	10	1	28464992	1568	23.75	1.44	12	0.12	232.00	3835.00	7300	20220817	-24.52	5160	20220928	6.78	6940	-20.61	20230220	5430	1.47	20230710	7300	-24.52	20220817	5160	6.78	20220928	2.42	N	006620	500	142 억		370195	N	N	1	N	00	N
79	20230718	110215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5510	-90	5	-1.61	155406840	28149	94.48	5600	5600	5490	7280	3920	5600	5520.87	1.30	0	-6795	5700	5650	5590	5540	5480	5620	5510	142	1680	500	4030	10	1	28464992	1568	23.75	1.44	12	0.10	232.00	3835.00	7300	20220817	-24.52	5160	20220928	6.78	6940	-20.61	20230220	5430	1.47	20230710	7300	-24.52	20220817	5160	6.78	20220928	2.42	N	006620	500	142 억		370195	N	N	1	N	00	N
80	20230718	100213	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5520	-80	5	-1.43	79977640	14447	48.49	5600	5600	5510	7280	3920	5600	5535.93	1.30	0	-6193	5700	5650	5590	5540	5480	5620	5510	142	1680	500	4030	10	1	28464992	1571	23.79	1.44	12	0.05	232.00	3835.00	7300	20220817	-24.38	5160	20220928	6.98	6940	-20.46	20230220	5430	1.66	20230710	7300	-24.38	20220817	5160	6.98	20220928	2.42	N	006620	500	142 억		370195	N	N	1	N	00	N
81	20230718	090213	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5600	0	3	0.00	660800	118	0.40	5600	5600	5600	7280	3920	5600	5600.00	1.30	0	14	5700	5650	5590	5540	5480	5620	5510	142	1680	500	4030	10	1	28464992	1594	24.14	1.46	12	0.00	232.00	3835.00	7300	20220817	-23.29	5160	20220928	8.53	6940	-19.31	20230220	5430	3.13	20230710	7300	-23.29	20220817	5160	8.53	20220928	2.42	N	006620	500	142 억		370195	N	N	1	N	00	N
82	20230717	160215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5600	-40	5	-0.71	165394440	29740	69.82	5640	5640	5530	7330	3950	5640	5561.35	1.31	0	-2766	5726	5682	5626	5582	5526	5655	5555	142	1690	500	4060	10	1	28464992	1594	24.14	1.46	12	0.10	232.00	3835.00	7300	20220817	-23.29	5160	20220928	8.53	6940	-19.31	20230220	5430	3.13	20230710	7300	-23.29	20220817	5160	8.53	20220928	2.40	N	006620	500	142 억		372957	N	N	1	N	00	N
83	20230717	150213	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5560	-80	5	-1.42	146710780	26402	61.98	5640	5640	5530	7330	3950	5640	5556.81	1.31	0	-2804	5726	5682	5626	5582	5526	5655	5555	142	1690	500	4060	10	1	28464992	1583	23.97	1.45	12	0.09	232.00	3835.00	7300	20220817	-23.84	5160	20220928	7.75	6940	-19.88	20230220	5430	2.39	20230710	7300	-23.84	20220817	5160	7.75	20220928	2.40	N	006620	500	142 억		372957	N	N	1	N	00	N
84	20230717	140215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5550	-90	5	-1.60	137244710	24697	57.98	5640	5640	5530	7330	3950	5640	5557.14	1.31	0	-3140	5726	5682	5626	5582	5526	5655	5555	142	1690	500	4060	10	1	28464992	1580	23.92	1.45	12	0.09	232.00	3835.00	7300	20220817	-23.97	5160	20220928	7.56	6940	-20.03	20230220	5430	2.21	20230710	7300	-23.97	20220817	5160	7.56	20220928	2.40	N	006620	500	142 억		372957	N	N	1	N	00	N
85	20230717	130212	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5580	-60	5	-1.06	82239430	14786	34.71	5640	5640	5540	7330	3950	5640	5561.98	1.31	0	-3171	5726	5682	5626	5582	5526	5655	5555	142	1690	500	4060	10	1	28464992	1588	24.05	1.46	12	0.05	232.00	3835.00	7300	20220817	-23.56	5160	20220928	8.14	6940	-19.60	20230220	5430	2.76	20230710	7300	-23.56	20220817	5160	8.14	20220928	2.40	N	006620	500	142 억		372957	N	N	1	N	00	N
86	20230717	120215	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5560	-80	5	-1.42	69940740	12574	29.52	5640	5640	5540	7330	3950	5640	5562.33	1.31	0	-3171	5726	5682	5626	5582	5526	5655	5555	142	1690	500	4060	10	1	28464992	1583	23.97	1.45	12	0.04	232.00	3835.00	7300	20220817	-23.84	5160	20220928	7.75	6940	-19.88	20230220	5430	2.39	20230710	7300	-23.84	20220817	5160	7.75	20220928	2.40	N	006620	500	142 억		372957	N	N	1	N	00	N
87	20230717	110213	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5570	-70	5	-1.24	57843620	10395	24.40	5640	5640	5540	7330	3950	5640	5564.56	1.31	0	-2857	5726	5682	5626	5582	5526	5655	5555	142	1690	500	4060	10	1	28464992	1586	24.01	1.45	12	0.04	232.00	3835.00	7300	20220817	-23.70	5160	20220928	7.95	6940	-19.74	20230220	5430	2.58	20230710	7300	-23.70	20220817	5160	7.95	20220928	2.40	N	006620	500	142 억		372957	N	N	1	N	00	N
88	20230717	100213	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5570	-70	5	-1.24	57058000	10254	24.07	5640	5640	5540	7330	3950	5640	5564.46	1.31	0	-2767	5726	5682	5626	5582	5526	5655	5555	142	1690	500	4060	10	1	28464992	1586	24.01	1.45	12	0.04	232.00	3835.00	7300	20220817	-23.70	5160	20220928	7.95	6940	-19.74	20230220	5430	2.58	20230710	7300	-23.70	20220817	5160	7.95	20220928	2.40	N	006620	500	142 억		372957	N	N	1	N	00	N
89	20230717	090213	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5590	-50	5	-0.89	4023290	719	1.69	5640	5640	5590	7330	3950	5640	5595.67	1.31	0	-15	5726	5682	5626	5582	5526	5655	5555	142	1690	500	4060	10	1	28464992	1591	24.09	1.46	12	0.00	232.00	3835.00	7300	20220817	-23.42	5160	20220928	8.33	6940	-19.45	20230220	5430	2.95	20230710	7300	-23.42	20220817	5160	8.33	20220928	2.40	N	006620	500	142 억		372957	N	N	1	N	00	N
90	20230714	160212	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5640	-30	5	-0.53	237508210	42403	72.00	5670	5670	5570	7370	3970	5670	5601.04	1.33	0	-3567	5770	5720	5620	5570	5470	5745	5595	142	1700	500	4080	10	1	28464992	1605	24.31	1.47	12	0.15	232.00	3835.00	7300	20220817	-22.74	5160	20220928	9.30	6940	-18.73	20230220	5430	3.87	20230710	7300	-22.74	20220817	5160	9.30	20220928	2.40	N	006620	500	142 억		379524	N	N	1	N	00	N
91	20230714	150214	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5630	-40	5	-0.71	220861790	39447	66.98	5670	5670	5570	7370	3970	5670	5598.95	1.33	0	-3423	5770	5720	5620	5570	5470	5745	5595	142	1700	500	4080	10	1	28464992	1603	24.27	1.47	12	0.14	232.00	3835.00	7300	20220817	-22.88	5160	20220928	9.11	6940	-18.88	20230220	5430	3.68	20230710	7300	-22.88	20220817	5160	9.11	20220928	2.40	N	006620	500	142 억		379524	N	N	0	N	00	N
92	20230714	140213	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5590	-80	5	-1.41	173891820	31037	52.70	5670	5670	5580	7370	3970	5670	5602.73	1.33	0	-2581	5770	5720	5620	5570	5470	5745	5595	142	1700	500	4080	10	1	28464992	1591	24.09	1.46	12	0.11	232.00	3835.00	7300	20220817	-23.42	5160	20220928	8.33	6940	-19.45	20230220	5430	2.95	20230710	7300	-23.42	20220817	5160	8.33	20220928	2.40	N	006620	500	142 억		379524	N	N	0	N	00	N
93	20230714	130211	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5580	-90	5	-1.59	154375340	27542	46.77	5670	5670	5580	7370	3970	5670	5605.09	1.33	0	-2594	5770	5720	5620	5570	5470	5745	5595	142	1700	500	4080	10	1	28464992	1588	24.05	1.46	12	0.10	232.00	3835.00	7300	20220817	-23.56	5160	20220928	8.14	6940	-19.60	20230220	5430	2.76	20230710	7300	-23.56	20220817	5160	8.14	20220928	2.40	N	006620	500	142 억		379524	N	N	0	N	00	N
94	20230714	120213	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5600	-70	5	-1.23	148958550	26572	45.12	5670	5670	5580	7370	3970	5670	5605.85	1.33	0	-2052	5770	5720	5620	5570	5470	5745	5595	142	1700	500	4080	10	1	28464992	1594	24.14	1.46	12	0.09	232.00	3835.00	7300	20220817	-23.29	5160	20220928	8.53	6940	-19.31	20230220	5430	3.13	20230710	7300	-23.29	20220817	5160	8.53	20220928	2.40	N	006620	500	142 억		379524	N	N	0	N	00	N
95	20230714	110212	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5580	-90	5	-1.59	88725030	15801	26.83	5670	5670	5580	7370	3970	5670	5615.15	1.33	0	-978	5770	5720	5620	5570	5470	5745	5595	142	1700	500	4080	10	1	28464992	1588	24.05	1.46	12	0.06	232.00	3835.00	7300	20220817	-23.56	5160	20220928	8.14	6940	-19.60	20230220	5430	2.76	20230710	7300	-23.56	20220817	5160	8.14	20220928	2.40	N	006620	500	142 억		379524	N	N	0	N	00	N
96	20230714	100214	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5590	-80	5	-1.41	58885240	10466	17.77	5670	5670	5590	7370	3970	5670	5626.34	1.33	0	-3436	5770	5720	5620	5570	5470	5745	5595	142	1700	500	4080	10	1	28464992	1591	24.09	1.46	12	0.04	232.00	3835.00	7300	20220817	-23.42	5160	20220928	8.33	6940	-19.45	20230220	5430	2.95	20230710	7300	-23.42	20220817	5160	8.33	20220928	2.40	N	006620	500	142 억		379524	N	N	0	N	00	N
97	20230714	090213	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5620	-50	5	-0.88	19517940	3446	5.85	5670	5670	5620	7370	3970	5670	5663.94	1.33	0	-683	5770	5720	5620	5570	5470	5745	5595	142	1700	500	4080	10	1	28464992	1600	24.22	1.47	12	0.01	232.00	3835.00	7300	20220817	-23.01	5160	20220928	8.91	6940	-19.02	20230220	5430	3.50	20230710	7300	-23.01	20220817	5160	8.91	20220928	2.40	N	006620	500	142 억		379524	N	N	0	N	00	N
98	20230713	160212	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5670	90	2	1.61	326928870	58484	222.37	5580	5670	5520	7250	3910	5580	5590.06	1.31	0	5449	5640	5610	5550	5520	5460	5625	5535	142	1670	500	4010	10	1	28464992	1614	24.44	1.48	12	0.21	232.00	3835.00	7300	20220817	-22.33	5160	20220928	9.88	6940	-18.30	20230220	5430	4.42	20230710	7300	-22.33	20220817	5160	9.88	20220928	2.42	N	006620	500	142 억		374075	N	N	1	N	00	N
99	20230713	150211	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5560	-20	5	-0.36	274911410	49270	187.34	5580	5650	5520	7250	3910	5580	5579.69	1.31	0	5864	5640	5610	5550	5520	5460	5625	5535	142	1670	500	4010	10	1	28464992	1583	23.97	1.45	12	0.17	232.00	3835.00	7300	20220817	-23.84	5160	20220928	7.75	6940	-19.88	20230220	5430	2.39	20230710	7300	-23.84	20220817	5160	7.75	20220928	2.42	N	006620	500	142 억		374075	N	N	1	N	00	N
100	20230713	140211	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5540	-40	5	-0.72	237926060	42595	161.96	5580	5650	5520	7250	3910	5580	5585.77	1.31	0	7662	5640	5610	5550	5520	5460	5625	5535	142	1670	500	4010	10	1	28464992	1577	23.88	1.44	12	0.15	232.00	3835.00	7300	20220817	-24.11	5160	20220928	7.36	6940	-20.17	20230220	5430	2.03	20230710	7300	-24.11	20220817	5160	7.36	20220928	2.42	N	006620	500	142 억		374075	N	N	1	N	00	N
101	20230713	130212	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5540	-40	5	-0.72	197153350	35234	133.97	5580	5650	5520	7250	3910	5580	5595.54	1.31	0	6943	5640	5610	5550	5520	5460	5625	5535	142	1670	500	4010	10	1	28464992	1577	23.88	1.44	12	0.12	232.00	3835.00	7300	20220817	-24.11	5160	20220928	7.36	6940	-20.17	20230220	5430	2.03	20230710	7300	-24.11	20220817	5160	7.36	20220928	2.42	N	006620	500	142 억		374075	N	N	1	N	00	N
102	20230713	120210	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5560	-20	5	-0.36	177423340	31680	120.46	5580	5650	5520	7250	3910	5580	5600.48	1.31	0	6817	5640	5610	5550	5520	5460	5625	5535	142	1670	500	4010	10	1	28464992	1583	23.97	1.45	12	0.11	232.00	3835.00	7300	20220817	-23.84	5160	20220928	7.75	6940	-19.88	20230220	5430	2.39	20230710	7300	-23.84	20220817	5160	7.75	20220928	2.42	N	006620	500	142 억		374075	N	N	1	N	00	N
103	20230713	110212	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5600	20	2	0.36	144953770	25868	98.36	5580	5650	5520	7250	3910	5580	5603.59	1.31	0	7008	5640	5610	5550	5520	5460	5625	5535	142	1670	500	4010	10	1	28464992	1594	24.14	1.46	12	0.09	232.00	3835.00	7300	20220817	-23.29	5160	20220928	8.53	6940	-19.31	20230220	5430	3.13	20230710	7300	-23.29	20220817	5160	8.53	20220928	2.42	N	006620	500	142 억		374075	N	N	1	N	00	N
104	20230713	100212	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5600	20	2	0.36	88520660	15825	60.17	5580	5630	5520	7250	3910	5580	5593.72	1.31	0	5604	5640	5610	5550	5520	5460	5625	5535	142	1670	500	4010	10	1	28464992	1594	24.14	1.46	12	0.06	232.00	3835.00	7300	20220817	-23.29	5160	20220928	8.53	6940	-19.31	20230220	5430	3.13	20230710	7300	-23.29	20220817	5160	8.53	20220928	2.42	N	006620	500	142 억		374075	N	N	1	N	00	N
105	20230713	090159	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5540	-40	5	-0.72	5546330	1000	3.80	5580	5580	5520	7250	3910	5580	5546.33	1.31	0	-1	5640	5610	5550	5520	5460	5625	5535	142	1670	500	4010	10	1	28464992	1577	23.88	1.44	12	0.00	232.00	3835.00	7300	20220817	-24.11	5160	20220928	7.36	6940	-20.17	20230220	5430	2.03	20230710	7300	-24.11	20220817	5160	7.36	20220928	2.42	N	006620	500	142 억		374075	N	N	1	N	00	N
106	20230712	160210	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5580	40	2	0.72	143811320	26053	76.05	5510	5580	5490	7200	3880	5540	5519.95	1.33	0	-3555	5626	5582	5526	5482	5426	5605	5505	142	1660	500	3980	10	1	28464992	1588	24.05	1.46	12	0.09	232.00	3835.00	7300	20220817	-23.56	5160	20220928	8.14	6940	-19.60	20230220	5430	2.76	20230710	7300	-23.56	20220817	5160	8.14	20220928	2.42	N	006620	500	142 억		377638	N	N	1	N	00	N
107	20230712	150210	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5550	10	2	0.18	129421460	23467	68.50	5510	5560	5490	7200	3880	5540	5515.04	1.33	0	-3663	5626	5582	5526	5482	5426	5605	5505	142	1660	500	3980	10	1	28464992	1580	23.92	1.45	12	0.08	232.00	3835.00	7300	20220817	-23.97	5160	20220928	7.56	6940	-20.03	20230220	5430	2.21	20230710	7300	-23.97	20220817	5160	7.56	20220928	2.42	N	006620	500	142 억		377638	N	N	0	N	00	N
108	20230712	140209	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5540	0	3	0.00	114308680	20735	60.53	5510	5560	5490	7200	3880	5540	5512.84	1.33	0	-2494	5626	5582	5526	5482	5426	5605	5505	142	1660	500	3980	10	1	28464992	1577	23.88	1.44	12	0.07	232.00	3835.00	7300	20220817	-24.11	5160	20220928	7.36	6940	-20.17	20230220	5430	2.03	20230710	7300	-24.11	20220817	5160	7.36	20220928	2.42	N	006620	500	142 억		377638	N	N	0	N	00	N
109	20230712	130210	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5490	-50	5	-0.90	88087110	15989	46.67	5510	5560	5490	7200	3880	5540	5509.23	1.33	0	-2521	5626	5582	5526	5482	5426	5605	5505	142	1660	500	3980	10	1	28464992	1563	23.66	1.43	12	0.06	232.00	3835.00	7300	20220817	-24.79	5160	20220928	6.40	6940	-20.89	20230220	5430	1.10	20230710	7300	-24.79	20220817	5160	6.40	20220928	2.42	N	006620	500	142 억		377638	N	N	0	N	00	N
110	20230712	120210	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5510	-30	5	-0.54	73938870	13412	39.15	5510	5560	5490	7200	3880	5540	5512.89	1.33	0	-2532	5626	5582	5526	5482	5426	5605	5505	142	1660	500	3980	10	1	28464992	1568	23.75	1.44	12	0.05	232.00	3835.00	7300	20220817	-24.52	5160	20220928	6.78	6940	-20.61	20230220	5430	1.47	20230710	7300	-24.52	20220817	5160	6.78	20220928	2.42	N	006620	500	142 억		377638	N	N	0	N	00	N
111	20230712	110210	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5510	-30	5	-0.54	67901680	12315	35.95	5510	5560	5490	7200	3880	5540	5513.74	1.33	0	-2547	5626	5582	5526	5482	5426	5605	5505	142	1660	500	3980	10	1	28464992	1568	23.75	1.44	12	0.04	232.00	3835.00	7300	20220817	-24.52	5160	20220928	6.78	6940	-20.61	20230220	5430	1.47	20230710	7300	-24.52	20220817	5160	6.78	20220928	2.42	N	006620	500	142 억		377638	N	N	0	N	00	N
112	20230712	100212	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5510	-30	5	-0.54	39668910	7181	20.96	5510	5560	5510	7200	3880	5540	5524.15	1.33	0	-3097	5626	5582	5526	5482	5426	5605	5505	142	1660	500	3980	10	1	28464992	1568	23.75	1.44	12	0.03	232.00	3835.00	7300	20220817	-24.52	5160	20220928	6.78	6940	-20.61	20230220	5430	1.47	20230710	7300	-24.52	20220817	5160	6.78	20220928	2.42	N	006620	500	142 억		377638	N	N	0	N	00	N
113	20230712	090210	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5520	-20	5	-0.36	8342650	1514	4.42	5510	5550	5510	7200	3880	5540	5510.34	1.33	0	1	5626	5582	5526	5482	5426	5605	5505	142	1660	500	3980	10	1	28464992	1571	23.79	1.44	12	0.01	232.00	3835.00	7300	20220817	-24.38	5160	20220928	6.98	6940	-20.46	20230220	5430	1.66	20230710	7300	-24.38	20220817	5160	6.98	20220928	2.42	N	006620	500	142 억		377638	N	N	0	N	00	N
114	20230711	160209	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5540	20	2	0.36	186496800	33858	33.80	5480	5570	5470	7170	3870	5520	5508.20	1.34	0	-2742	5820	5670	5550	5400	5280	5610	5340	142	1650	500	3970	10	1	28464992	1577	23.88	1.44	12	0.12	232.00	3835.00	7300	20220817	-24.11	5160	20220928	7.36	6940	-20.17	20230220	5430	2.03	20230710	7300	-24.11	20220817	5160	7.36	20220928	2.41	N	006620	500	142 억		380386	N	N	1	N	00	N
115	20230711	150208	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5520	0	3	0.00	173234660	31462	31.40	5480	5570	5470	7170	3870	5520	5506.16	1.34	0	-2777	5820	5670	5550	5400	5280	5610	5340	142	1650	500	3970	10	1	28464992	1571	23.79	1.44	12	0.11	232.00	3835.00	7300	20220817	-24.38	5160	20220928	6.98	6940	-20.46	20230220	5430	1.66	20230710	7300	-24.38	20220817	5160	6.98	20220928	2.41	N	006620	500	142 억		380386	N	N	1	N	00	N
116	20230711	140207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5510	-10	5	-0.18	166712410	30278	30.22	5480	5570	5470	7170	3870	5520	5506.06	1.34	0	-3169	5820	5670	5550	5400	5280	5610	5340	142	1650	500	3970	10	1	28464992	1568	23.75	1.44	12	0.11	232.00	3835.00	7300	20220817	-24.52	5160	20220928	6.78	6940	-20.61	20230220	5430	1.47	20230710	7300	-24.52	20220817	5160	6.78	20220928	2.41	N	006620	500	142 억		380386	N	N	1	N	00	N
117	20230711	130207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5520	0	3	0.00	144790390	26291	26.24	5480	5570	5470	7170	3870	5520	5507.22	1.34	0	-2907	5820	5670	5550	5400	5280	5610	5340	142	1650	500	3970	10	1	28464992	1571	23.79	1.44	12	0.09	232.00	3835.00	7300	20220817	-24.38	5160	20220928	6.98	6940	-20.46	20230220	5430	1.66	20230710	7300	-24.38	20220817	5160	6.98	20220928	2.41	N	006620	500	142 억		380386	N	N	1	N	00	N
118	20230711	120209	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5510	-10	5	-0.18	136000440	24693	24.65	5480	5570	5470	7170	3870	5520	5507.65	1.34	0	-2400	5820	5670	5550	5400	5280	5610	5340	142	1650	500	3970	10	1	28464992	1568	23.75	1.44	12	0.09	232.00	3835.00	7300	20220817	-24.52	5160	20220928	6.78	6940	-20.61	20230220	5430	1.47	20230710	7300	-24.52	20220817	5160	6.78	20220928	2.41	N	006620	500	142 억		380386	N	N	1	N	00	N
119	20230711	110210	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5470	-50	5	-0.91	115344370	20934	20.90	5480	5570	5470	7170	3870	5520	5509.91	1.34	0	-2674	5820	5670	5550	5400	5280	5610	5340	142	1650	500	3970	10	1	28464992	1557	23.58	1.43	12	0.07	232.00	3835.00	7300	20220817	-25.07	5160	20220928	6.01	6940	-21.18	20230220	5430	0.74	20230710	7300	-25.07	20220817	5160	6.01	20220928	2.41	N	006620	500	142 억		380386	N	N	1	N	00	N
120	20230711	100210	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5550	30	2	0.54	49716830	9015	9.00	5480	5570	5470	7170	3870	5520	5514.90	1.34	0	-1358	5820	5670	5550	5400	5280	5610	5340	142	1650	500	3970	10	1	28464992	1580	23.92	1.45	12	0.03	232.00	3835.00	7300	20220817	-23.97	5160	20220928	7.56	6940	-20.03	20230220	5430	2.21	20230710	7300	-23.97	20220817	5160	7.56	20220928	2.41	N	006620	500	142 억		380386	N	N	1	N	00	N
121	20230711	090209	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5480	-40	5	-0.72	4756470	868	0.87	5480	5480	5470	7170	3870	5520	5479.80	1.34	0	81	5820	5670	5550	5400	5280	5610	5340	142	1650	500	3970	10	1	28464992	1560	23.62	1.43	12	0.00	232.00	3835.00	7300	20220817	-24.93	5160	20220928	6.20	6940	-21.04	20230220	5430	0.92	20230710	7300	-24.93	20220817	5160	6.20	20220928	2.41	N	006620	500	142 억		380386	N	N	1	N	00	N
122	20230710	160208	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5520	-140	5	-2.47	553810520	100145	310.44	5630	5700	5430	7350	3970	5660	5530.09	1.34	0	-2152	5740	5700	5640	5600	5540	5720	5620	142	1690	500	4070	10	1	28464992	1571	23.79	1.44	12	0.35	232.00	3835.00	7300	20220817	-24.38	5160	20220928	6.98	6940	-20.46	20230220	5430	1.66	20230710	7300	-24.38	20220817	5160	6.98	20220928	2.42	N	006620	500	142 억		382539	N	N	1	N	00	N
123	20230710	150208	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5450	-210	5	-3.71	531944900	96160	298.09	5630	5700	5430	7350	3970	5660	5531.87	1.34	0	-761	5740	5700	5640	5600	5540	5720	5620	142	1690	500	4070	10	1	28464992	1551	23.49	1.42	12	0.34	232.00	3835.00	7300	20220817	-25.34	5160	20220928	5.62	6940	-21.47	20230220	5430	0.37	20230710	7300	-25.34	20220817	5160	5.62	20220928	2.42	N	006620	500	142 억		382539	N	N	0	N	00	N
124	20230710	140206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5510	-150	5	-2.65	405731100	73087	226.56	5630	5700	5490	7350	3970	5660	5551.34	1.34	0	3818	5740	5700	5640	5600	5540	5720	5620	142	1690	500	4070	10	1	28464992	1568	23.75	1.44	12	0.26	232.00	3835.00	7300	20220817	-24.52	5160	20220928	6.78	6940	-20.61	20230220	5490	0.36	20230710	7300	-24.52	20220817	5160	6.78	20220928	2.42	N	006620	500	142 억		382539	N	N	0	N	00	N
125	20230710	130206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5530	-130	5	-2.30	313035390	56240	174.34	5630	5700	5500	7350	3970	5660	5566.06	1.34	0	4244	5740	5700	5640	5600	5540	5720	5620	142	1690	500	4070	10	1	28464992	1574	23.84	1.44	12	0.20	232.00	3835.00	7300	20220817	-24.25	5160	20220928	7.17	6940	-20.32	20230220	5500	0.55	20230710	7300	-24.25	20220817	5160	7.17	20220928	2.42	N	006620	500	142 억		382539	N	N	0	N	00	N
126	20230710	120209	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5550	-110	5	-1.94	196999600	35212	109.15	5630	5700	5550	7350	3970	5660	5594.67	1.34	0	2821	5740	5700	5640	5600	5540	5720	5620	142	1690	500	4070	10	1	28464992	1580	23.92	1.45	12	0.12	232.00	3835.00	7300	20220817	-23.97	5160	20220928	7.56	6940	-20.03	20230220	5520	0.54	20230626	7300	-23.97	20220817	5160	7.56	20220928	2.42	N	006620	500	142 억		382539	N	N	0	N	00	N
127	20230710	110209	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5590	-70	5	-1.24	140339930	25028	77.58	5630	5700	5560	7350	3970	5660	5607.32	1.34	0	3209	5740	5700	5640	5600	5540	5720	5620	142	1690	500	4070	10	1	28464992	1591	24.09	1.46	12	0.09	232.00	3835.00	7300	20220817	-23.42	5160	20220928	8.33	6940	-19.45	20230220	5520	1.27	20230626	7300	-23.42	20220817	5160	8.33	20220928	2.42	N	006620	500	142 억		382539	N	N	0	N	00	N
128	20230710	100208	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5620	-40	5	-0.71	96891530	17285	53.58	5630	5700	5560	7350	3970	5660	5605.53	1.34	0	2967	5740	5700	5640	5600	5540	5720	5620	142	1690	500	4070	10	1	28464992	1600	24.22	1.47	12	0.06	232.00	3835.00	7300	20220817	-23.01	5160	20220928	8.91	6940	-19.02	20230220	5520	1.81	20230626	7300	-23.01	20220817	5160	8.91	20220928	2.42	N	006620	500	142 억		382539	N	N	0	N	00	N
129	20230710	090208	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5620	-40	5	-0.71	315100	56	0.17	5630	5630	5620	7350	3970	5660	5626.79	1.34	0	-18	5740	5700	5640	5600	5540	5720	5620	142	1690	500	4070	10	1	28464992	1600	24.22	1.47	12	0.00	232.00	3835.00	7300	20220817	-23.01	5160	20220928	8.91	6940	-19.02	20230220	5520	1.81	20230626	7300	-23.01	20220817	5160	8.91	20220928	2.42	N	006620	500	142 억		382539	N	N	0	N	00	N
130	20230707	160206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5660	-20	5	-0.35	180871600	32244	86.25	5600	5680	5580	7380	3980	5680	5609.47	1.35	0	-1431	5746	5712	5666	5632	5586	5690	5610	142	1700	500	4080	10	1	28464992	1611	24.40	1.48	12	0.11	232.00	3835.00	7300	20220817	-22.47	5160	20220928	9.69	6940	-18.44	20230220	5520	2.54	20230626	7300	-22.47	20220817	5160	9.69	20220928	2.45	N	006620	500	142 억		385124	N	N	0	N	00	N
131	20230707	150207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5620	-60	5	-1.06	155914720	27824	74.43	5600	5670	5580	7380	3980	5680	5603.61	1.35	0	-1505	5746	5712	5666	5632	5586	5690	5610	142	1700	500	4080	10	1	28464992	1600	24.22	1.47	12	0.10	232.00	3835.00	7300	20220817	-23.01	5160	20220928	8.91	6940	-19.02	20230220	5520	1.81	20230626	7300	-23.01	20220817	5160	8.91	20220928	2.45	N	006620	500	142 억		385124	N	N	0	N	00	N
132	20230707	140210	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	-70	5	-1.23	155096680	27678	74.04	5600	5670	5580	7380	3980	5680	5603.61	1.35	0	-1505	5746	5712	5666	5632	5586	5690	5610	142	1700	500	4080	10	1	28464992	1597	24.18	1.46	12	0.10	232.00	3835.00	7300	20220817	-23.15	5160	20220928	8.72	6940	-19.16	20230220	5520	1.63	20230626	7300	-23.15	20220817	5160	8.72	20220928	2.45	N	006620	500	142 억		385124	N	N	0	N	00	N
133	20230707	130209	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5590	-90	5	-1.58	86392930	15388	41.16	5600	5670	5580	7380	3980	5680	5614.31	1.35	0	-1480	5746	5712	5666	5632	5586	5690	5610	142	1700	500	4080	10	1	28464992	1591	24.09	1.46	12	0.05	232.00	3835.00	7300	20220817	-23.42	5160	20220928	8.33	6940	-19.45	20230220	5520	1.27	20230626	7300	-23.42	20220817	5160	8.33	20220928	2.45	N	006620	500	142 억		385124	N	N	0	N	00	N
134	20230707	120208	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5620	-60	5	-1.06	63131320	11230	30.04	5600	5670	5590	7380	3980	5680	5621.67	1.35	0	-855	5746	5712	5666	5632	5586	5690	5610	142	1700	500	4080	10	1	28464992	1600	24.22	1.47	12	0.04	232.00	3835.00	7300	20220817	-23.01	5160	20220928	8.91	6940	-19.02	20230220	5520	1.81	20230626	7300	-23.01	20220817	5160	8.91	20220928	2.45	N	006620	500	142 억		385124	N	N	0	N	00	N
135	20230707	110208	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5610	-70	5	-1.23	46181870	8205	21.95	5600	5670	5600	7380	3980	5680	5628.50	1.35	0	-315	5746	5712	5666	5632	5586	5690	5610	142	1700	500	4080	10	1	28464992	1597	24.18	1.46	12	0.03	232.00	3835.00	7300	20220817	-23.15	5160	20220928	8.72	6940	-19.16	20230220	5520	1.63	20230626	7300	-23.15	20220817	5160	8.72	20220928	2.45	N	006620	500	142 억		385124	N	N	0	N	00	N
136	20230707	100208	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5650	-30	5	-0.53	22667200	4022	10.76	5600	5670	5600	7380	3980	5680	5635.80	1.35	0	292	5746	5712	5666	5632	5586	5690	5610	142	1700	500	4080	10	1	28464992	1608	24.35	1.47	12	0.01	232.00	3835.00	7300	20220817	-22.60	5160	20220928	9.50	6940	-18.59	20230220	5520	2.36	20230626	7300	-22.60	20220817	5160	9.50	20220928	2.45	N	006620	500	142 억		385124	N	N	0	N	00	N
137	20230707	090207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5600	-80	5	-1.41	565600	101	0.27	5600	5600	5600	7380	3980	5680	5600.00	1.35	0	-1	5746	5712	5666	5632	5586	5690	5610	142	1700	500	4080	10	1	28464992	1594	24.14	1.46	12	0.00	232.00	3835.00	7300	20220817	-23.29	5160	20220928	8.53	6940	-19.31	20230220	5520	1.45	20230626	7300	-23.29	20220817	5160	8.53	20220928	2.45	N	006620	500	142 억		385124	N	N	0	N	00	N
138	20230706	160205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5680	-20	5	-0.35	211146210	37384	150.41	5700	5700	5620	7410	3990	5700	5648.04	1.38	0	-7591	5766	5732	5706	5672	5646	5720	5660	142	1710	500	4100	10	1	28464992	1617	24.48	1.48	12	0.13	232.00	3835.00	7300	20220817	-22.19	5160	20220928	10.08	6940	-18.16	20230220	5520	2.90	20230626	7300	-22.19	20220817	5160	10.08	20220928	2.41	N	006620	500	142 억		392715	N	N	1	N	00	N
139	20230706	150208	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5630	-70	5	-1.23	191622040	33923	136.49	5700	5700	5630	7410	3990	5700	5648.74	1.38	0	-6967	5766	5732	5706	5672	5646	5720	5660	142	1710	500	4100	10	1	28464992	1603	24.27	1.47	12	0.12	232.00	3835.00	7300	20220817	-22.88	5160	20220928	9.11	6940	-18.88	20230220	5520	1.99	20230626	7300	-22.88	20220817	5160	9.11	20220928	2.41	N	006620	500	142 억		392715	N	N	1	N	00	N
140	20230706	140207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5650	-50	5	-0.88	182256590	32265	129.82	5700	5700	5630	7410	3990	5700	5648.74	1.38	0	-6369	5766	5732	5706	5672	5646	5720	5660	142	1710	500	4100	10	1	28464992	1608	24.35	1.47	12	0.11	232.00	3835.00	7300	20220817	-22.60	5160	20220928	9.50	6940	-18.59	20230220	5520	2.36	20230626	7300	-22.60	20220817	5160	9.50	20220928	2.41	N	006620	500	142 억		392715	N	N	1	N	00	N
141	20230706	130206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5650	-50	5	-0.88	141663430	25061	100.83	5700	5700	5630	7410	3990	5700	5652.74	1.38	0	-5791	5766	5732	5706	5672	5646	5720	5660	142	1710	500	4100	10	1	28464992	1608	24.35	1.47	12	0.09	232.00	3835.00	7300	20220817	-22.60	5160	20220928	9.50	6940	-18.59	20230220	5520	2.36	20230626	7300	-22.60	20220817	5160	9.50	20220928	2.41	N	006620	500	142 억		392715	N	N	1	N	00	N
142	20230706	120207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5650	-50	5	-0.88	123409450	21825	87.81	5700	5700	5630	7410	3990	5700	5654.50	1.38	0	-4492	5766	5732	5706	5672	5646	5720	5660	142	1710	500	4100	10	1	28464992	1608	24.35	1.47	12	0.08	232.00	3835.00	7300	20220817	-22.60	5160	20220928	9.50	6940	-18.59	20230220	5520	2.36	20230626	7300	-22.60	20220817	5160	9.50	20220928	2.41	N	006620	500	142 억		392715	N	N	1	N	00	N
143	20230706	110208	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5680	-20	5	-0.35	104797830	18539	74.59	5700	5700	5630	7410	3990	5700	5652.83	1.38	0	-3867	5766	5732	5706	5672	5646	5720	5660	142	1710	500	4100	10	1	28464992	1617	24.48	1.48	12	0.07	232.00	3835.00	7300	20220817	-22.19	5160	20220928	10.08	6940	-18.16	20230220	5520	2.90	20230626	7300	-22.19	20220817	5160	10.08	20220928	2.41	N	006620	500	142 억		392715	N	N	1	N	00	N
144	20230706	100207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5630	-70	5	-1.23	66227030	11732	47.20	5700	5700	5630	7410	3990	5700	5644.99	1.38	0	-3825	5766	5732	5706	5672	5646	5720	5660	142	1710	500	4100	10	1	28464992	1603	24.27	1.47	12	0.04	232.00	3835.00	7300	20220817	-22.88	5160	20220928	9.11	6940	-18.88	20230220	5520	1.99	20230626	7300	-22.88	20220817	5160	9.11	20220928	2.41	N	006620	500	142 억		392715	N	N	1	N	00	N
145	20230706	090206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5680	-20	5	-0.35	22780	4	0.02	5700	5700	5680	7410	3990	5700	5695.00	1.38	0	0	5766	5732	5706	5672	5646	5720	5660	142	1710	500	4100	10	1	28464992	1617	24.48	1.48	12	0.00	232.00	3835.00	7300	20220817	-22.19	5160	20220928	10.08	6940	-18.16	20230220	5520	2.90	20230626	7300	-22.19	20220817	5160	10.08	20220928	2.41	N	006620	500	142 억		392715	N	N	1	N	00	N
146	20230705	160207	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	-30	5	-0.52	141364250	24823	85.51	5730	5740	5680	7440	4020	5730	5694.89	1.39	0	-1782	5856	5792	5736	5672	5616	5765	5645	142	1710	500	4120	10	1	28464992	1623	24.57	1.49	12	0.09	232.00	3835.00	7300	20220817	-21.92	5160	20220928	10.47	6940	-17.87	20230220	5520	3.26	20230626	7300	-21.92	20220817	5160	10.47	20220928	2.41	N	006620	500	142 억		394497	N	N	1	N	00	N
147	20230705	150206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5690	-40	5	-0.70	136169930	23910	82.36	5730	5740	5680	7440	4020	5730	5695.10	1.39	0	-1831	5856	5792	5736	5672	5616	5765	5645	142	1710	500	4120	10	1	28464992	1620	24.53	1.48	12	0.08	232.00	3835.00	7300	20220817	-22.05	5160	20220928	10.27	6940	-18.01	20230220	5520	3.08	20230626	7300	-22.05	20220817	5160	10.27	20220928	2.41	N	006620	500	142 억		394497	N	N	0	N	00	N
148	20230705	140205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	-30	5	-0.52	84945640	14915	51.38	5730	5740	5680	7440	4020	5730	5695.32	1.39	0	-1348	5856	5792	5736	5672	5616	5765	5645	142	1710	500	4120	10	1	28464992	1623	24.57	1.49	12	0.05	232.00	3835.00	7300	20220817	-21.92	5160	20220928	10.47	6940	-17.87	20230220	5520	3.26	20230626	7300	-21.92	20220817	5160	10.47	20220928	2.41	N	006620	500	142 억		394497	N	N	0	N	00	N
149	20230705	130204	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	-30	5	-0.52	76343830	13404	46.17	5730	5740	5680	7440	4020	5730	5695.60	1.39	0	-559	5856	5792	5736	5672	5616	5765	5645	142	1710	500	4120	10	1	28464992	1623	24.57	1.49	12	0.05	232.00	3835.00	7300	20220817	-21.92	5160	20220928	10.47	6940	-17.87	20230220	5520	3.26	20230626	7300	-21.92	20220817	5160	10.47	20220928	2.41	N	006620	500	142 억		394497	N	N	0	N	00	N
150	20230705	120205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	-30	5	-0.52	68023030	11944	41.14	5730	5740	5680	7440	4020	5730	5695.16	1.39	0	138	5856	5792	5736	5672	5616	5765	5645	142	1710	500	4120	10	1	28464992	1623	24.57	1.49	12	0.04	232.00	3835.00	7300	20220817	-21.92	5160	20220928	10.47	6940	-17.87	20230220	5520	3.26	20230626	7300	-21.92	20220817	5160	10.47	20220928	2.41	N	006620	500	142 억		394497	N	N	0	N	00	N
151	20230705	110206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	-10	5	-0.17	62476460	10971	37.79	5730	5740	5680	7440	4020	5730	5694.69	1.39	0	966	5856	5792	5736	5672	5616	5765	5645	142	1710	500	4120	10	1	28464992	1628	24.66	1.49	12	0.04	232.00	3835.00	7300	20220817	-21.64	5160	20220928	10.85	6940	-17.58	20230220	5520	3.62	20230626	7300	-21.64	20220817	5160	10.85	20220928	2.41	N	006620	500	142 억		394497	N	N	0	N	00	N
152	20230705	100206	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	-30	5	-0.52	53924340	9472	32.63	5730	5740	5680	7440	4020	5730	5693.03	1.39	0	501	5856	5792	5736	5672	5616	5765	5645	142	1710	500	4120	10	1	28464992	1623	24.57	1.49	12	0.03	232.00	3835.00	7300	20220817	-21.92	5160	20220928	10.47	6940	-17.87	20230220	5520	3.26	20230626	7300	-21.92	20220817	5160	10.47	20220928	2.41	N	006620	500	142 억		394497	N	N	0	N	00	N
153	20230705	090205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5710	-20	5	-0.35	704770	123	0.42	5730	5730	5710	7440	4020	5730	5729.84	1.39	0	-2	5856	5792	5736	5672	5616	5765	5645	142	1710	500	4120	10	1	28464992	1625	24.61	1.49	12	0.00	232.00	3835.00	7300	20220817	-21.78	5160	20220928	10.66	6940	-17.72	20230220	5520	3.44	20230626	7300	-21.78	20220817	5160	10.66	20220928	2.41	N	006620	500	142 억		394497	N	N	0	N	00	N
154	20230704	160204	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5730	-30	5	-0.52	165565180	29020	109.40	5760	5800	5680	7480	4040	5760	5705.21	1.39	0	-2097	5846	5802	5746	5702	5646	5825	5725	142	1720	500	4140	10	1	28464992	1631	24.70	1.49	12	0.10	232.00	3835.00	7300	20220817	-21.51	5160	20220928	11.05	6940	-17.44	20230220	5520	3.80	20230626	7300	-21.51	20220817	5160	11.05	20220928	2.41	N	006620	500	142 억		396592	N	N	4	N	00	N
155	20230704	150203	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5690	-70	5	-1.22	146870120	25745	97.05	5760	5800	5680	7480	4040	5760	5704.80	1.39	0	-2046	5846	5802	5746	5702	5646	5825	5725	142	1720	500	4140	10	1	28464992	1620	24.53	1.48	12	0.09	232.00	3835.00	7300	20220817	-22.05	5160	20220928	10.27	6940	-18.01	20230220	5520	3.08	20230626	7300	-22.05	20220817	5160	10.27	20220928	2.41	N	006620	500	142 억		396592	N	N	4	N	00	N
156	20230704	140205	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5690	-70	5	-1.22	137976330	24184	91.17	5760	5800	5680	7480	4040	5760	5705.27	1.39	0	-2072	5846	5802	5746	5702	5646	5825	5725	142	1720	500	4140	10	1	28464992	1620	24.53	1.48	12	0.08	232.00	3835.00	7300	20220817	-22.05	5160	20220928	10.27	6940	-18.01	20230220	5520	3.08	20230626	7300	-22.05	20220817	5160	10.27	20220928	2.41	N	006620	500	142 억		396592	N	N	4	N	00	N
157	20230704	130203	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	-60	5	-1.04	103714530	18165	68.48	5760	5800	5690	7480	4040	5760	5709.58	1.39	0	-1849	5846	5802	5746	5702	5646	5825	5725	142	1720	500	4140	10	1	28464992	1623	24.57	1.49	12	0.06	232.00	3835.00	7300	20220817	-21.92	5160	20220928	10.47	6940	-17.87	20230220	5520	3.26	20230626	7300	-21.92	20220817	5160	10.47	20220928	2.41	N	006620	500	142 억		396592	N	N	4	N	00	N
158	20230704	120204	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5710	-50	5	-0.87	100477570	17598	66.34	5760	5800	5690	7480	4040	5760	5709.60	1.39	0	-1592	5846	5802	5746	5702	5646	5825	5725	142	1720	500	4140	10	1	28464992	1625	24.61	1.49	12	0.06	232.00	3835.00	7300	20220817	-21.78	5160	20220928	10.66	6940	-17.72	20230220	5520	3.44	20230626	7300	-21.78	20220817	5160	10.66	20220928	2.41	N	006620	500	142 억		396592	N	N	4	N	00	N
159	20230704	110202	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5730	-30	5	-0.52	92603270	16220	61.15	5760	5800	5690	7480	4040	5760	5709.20	1.39	0	-1174	5846	5802	5746	5702	5646	5825	5725	142	1720	500	4140	10	1	28464992	1631	24.70	1.49	12	0.06	232.00	3835.00	7300	20220817	-21.51	5160	20220928	11.05	6940	-17.44	20230220	5520	3.80	20230626	7300	-21.51	20220817	5160	11.05	20220928	2.41	N	006620	500	142 억		396592	N	N	4	N	00	N
160	20230704	100202	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	-60	5	-1.04	65689820	11496	43.34	5760	5800	5690	7480	4040	5760	5714.15	1.39	0	-920	5846	5802	5746	5702	5646	5825	5725	142	1720	500	4140	10	1	28464992	1623	24.57	1.49	12	0.04	232.00	3835.00	7300	20220817	-21.92	5160	20220928	10.47	6940	-17.87	20230220	5520	3.26	20230626	7300	-21.92	20220817	5160	10.47	20220928	2.41	N	006620	500	142 억		396592	N	N	4	N	00	N
161	20230704	090202	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5800	40	2	0.69	951170	165	0.62	5760	5800	5740	7480	4040	5760	5764.67	1.39	0	-16	5846	5802	5746	5702	5646	5825	5725	142	1720	500	4140	10	1	28464992	1651	25.00	1.51	12	0.00	232.00	3835.00	7300	20220817	-20.55	5160	20220928	12.40	6940	-16.43	20230220	5520	5.07	20230626	7300	-20.55	20220817	5160	12.40	20220928	2.41	N	006620	500	142 억		396592	N	N	4	N	00	N
162	20230703	160201	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5760	40	2	0.70	151089890	26359	119.44	5700	5790	5690	7430	4010	5720	5732.00	1.40	0	-2164	5846	5782	5716	5652	5586	5815	5685	142	1710	500	4110	10	1	28464992	1640	24.83	1.50	12	0.09	232.00	3835.00	7300	20220817	-21.10	5160	20220928	11.63	6940	-17.00	20230220	5520	4.35	20230626	7300	-21.10	20220817	5160	11.63	20220928	2.38	N	006620	500	142 억		398756	N	N	4	N	00	N
163	20230703	150203	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5740	20	2	0.35	138993680	24256	109.91	5700	5790	5690	7430	4010	5720	5730.28	1.40	0	-2051	5846	5782	5716	5652	5586	5815	5685	142	1710	500	4110	10	1	28464992	1634	24.74	1.50	12	0.09	232.00	3835.00	7300	20220817	-21.37	5160	20220928	11.24	6940	-17.29	20230220	5520	3.99	20230626	7300	-21.37	20220817	5160	11.24	20220928	2.38	N	006620	500	142 억		398756	N	N	0	N	00	N
164	20230703	140202	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5750	30	2	0.52	124958590	21811	98.83	5700	5790	5690	7430	4010	5720	5729.15	1.40	0	-2047	5846	5782	5716	5652	5586	5815	5685	142	1710	500	4110	10	1	28464992	1637	24.78	1.50	12	0.08	232.00	3835.00	7300	20220817	-21.23	5160	20220928	11.43	6940	-17.15	20230220	5520	4.17	20230626	7300	-21.23	20220817	5160	11.43	20220928	2.38	N	006620	500	142 억		398756	N	N	0	N	00	N
165	20230703	130201	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5740	20	2	0.35	84735600	14816	67.13	5700	5750	5690	7430	4010	5720	5719.20	1.40	0	-1030	5846	5782	5716	5652	5586	5815	5685	142	1710	500	4110	10	1	28464992	1634	24.74	1.50	12	0.05	232.00	3835.00	7300	20220817	-21.37	5160	20220928	11.24	6940	-17.29	20230220	5520	3.99	20230626	7300	-21.37	20220817	5160	11.24	20220928	2.38	N	006620	500	142 억		398756	N	N	0	N	00	N
166	20230703	120202	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5710	-10	5	-0.17	70696120	12365	56.03	5700	5750	5690	7430	4010	5720	5717.44	1.40	0	-189	5846	5782	5716	5652	5586	5815	5685	142	1710	500	4110	10	1	28464992	1625	24.61	1.49	12	0.04	232.00	3835.00	7300	20220817	-21.78	5160	20220928	10.66	6940	-17.72	20230220	5520	3.44	20230626	7300	-21.78	20220817	5160	10.66	20220928	2.38	N	006620	500	142 억		398756	N	N	0	N	00	N
167	20230703	110202	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5720	0	3	0.00	56830500	9937	45.03	5700	5750	5690	7430	4010	5720	5719.08	1.40	0	-30	5846	5782	5716	5652	5586	5815	5685	142	1710	500	4110	10	1	28464992	1628	24.66	1.49	12	0.03	232.00	3835.00	7300	20220817	-21.64	5160	20220928	10.85	6940	-17.58	20230220	5520	3.62	20230626	7300	-21.64	20220817	5160	10.85	20220928	2.38	N	006620	500	142 억		398756	N	N	0	N	00	N
168	20230703	100200	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5750	30	2	0.52	35823000	6258	28.36	5700	5750	5700	7430	4010	5720	5724.35	1.40	0	244	5846	5782	5716	5652	5586	5815	5685	142	1710	500	4110	10	1	28464992	1637	24.78	1.50	12	0.02	232.00	3835.00	7300	20220817	-21.23	5160	20220928	11.43	6940	-17.15	20230220	5520	4.17	20230626	7300	-21.23	20220817	5160	11.43	20220928	2.38	N	006620	500	142 억		398756	N	N	0	N	00	N
169	20230703	090200	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	5700	-20	5	-0.35	399000	70	0.32	5700	5700	5700	7430	4010	5720	5700.00	1.40	0	-19	5846	5782	5716	5652	5586	5815	5685	142	1710	500	4110	10	1	28464992	1623	24.57	1.49	12	0.00	232.00	3835.00	7300	20220817	-21.92	5160	20220928	10.47	6940	-17.87	20230220	5520	3.26	20230626	7300	-21.92	20220817	5160	10.47	20220928	2.38	N	006620	500	142 억		398756	N	N	0	N	00	N