KissMeData/001540/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	160122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8160	60	2	0.74	92119430	11297	86.79	8120	8210	8060	10530	5670	8100	8154.33	3.73	0	1122	8253	8176	8033	7956	7813	8215	7995	65	2430	500	5830	10	1	13042420	1064	15.48	0.67	12	0.09	527.00	12248.00	11350	20220818	-28.11	7140	20220930	14.29	9600	-15.00	20230109	7440	9.68	20230327	11350	-28.11	20220818	7140	14.29	20220930	1.51	N	001540	500	65 억		486281	N	N	0	N	00	N
3	20230731	150122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8150	50	2	0.62	83738630	10270	78.90	8120	8210	8060	10530	5670	8100	8153.71	3.73	0	1114	8253	8176	8033	7956	7813	8215	7995	65	2430	500	5830	10	1	13042420	1063	15.46	0.67	12	0.08	527.00	12248.00	11350	20220818	-28.19	7140	20220930	14.15	9600	-15.10	20230109	7440	9.54	20230327	11350	-28.19	20220818	7140	14.15	20220930	1.51	N	001540	500	65 억		486281	N	N	0	N	00	N
4	20230731	140121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8170	70	2	0.86	75581730	9272	71.23	8120	8210	8060	10530	5670	8100	8151.61	3.73	0	1013	8253	8176	8033	7956	7813	8215	7995	65	2430	500	5830	10	1	13042420	1066	15.50	0.67	12	0.07	527.00	12248.00	11350	20220818	-28.02	7140	20220930	14.43	9600	-14.90	20230109	7440	9.81	20230327	11350	-28.02	20220818	7140	14.43	20220930	1.51	N	001540	500	65 억		486281	N	N	0	N	00	N
5	20230731	130122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8190	90	2	1.11	62351160	7657	58.82	8120	8210	8060	10530	5670	8100	8143.03	3.73	0	-228	8253	8176	8033	7956	7813	8215	7995	65	2430	500	5830	10	1	13042420	1068	15.54	0.67	12	0.06	527.00	12248.00	11350	20220818	-27.84	7140	20220930	14.71	9600	-14.69	20230109	7440	10.08	20230327	11350	-27.84	20220818	7140	14.71	20220930	1.51	N	001540	500	65 억		486281	N	N	0	N	00	N
6	20230731	120123	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8160	60	2	0.74	41267420	5082	39.04	8120	8160	8060	10530	5670	8100	8120.31	3.73	0	-533	8253	8176	8033	7956	7813	8215	7995	65	2430	500	5830	10	1	13042420	1064	15.48	0.67	12	0.04	527.00	12248.00	11350	20220818	-28.11	7140	20220930	14.29	9600	-15.00	20230109	7440	9.68	20230327	11350	-28.11	20220818	7140	14.29	20220930	1.51	N	001540	500	65 억		486281	N	N	0	N	00	N
7	20230731	110123	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8100	0	3	0.00	31029870	3825	29.38	8120	8150	8060	10530	5670	8100	8112.38	3.73	0	-457	8253	8176	8033	7956	7813	8215	7995	65	2430	500	5830	10	1	13042420	1056	15.37	0.66	12	0.03	527.00	12248.00	11350	20220818	-28.63	7140	20220930	13.45	9600	-15.62	20230109	7440	8.87	20230327	11350	-28.63	20220818	7140	13.45	20220930	1.51	N	001540	500	65 억		486281	N	N	0	N	00	N
8	20230731	100123	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8130	30	2	0.37	26321520	3243	24.91	8120	8150	8060	10530	5670	8100	8116.41	3.73	0	-491	8253	8176	8033	7956	7813	8215	7995	65	2430	500	5830	10	1	13042420	1060	15.43	0.66	12	0.02	527.00	12248.00	11350	20220818	-28.37	7140	20220930	13.87	9600	-15.31	20230109	7440	9.27	20230327	11350	-28.37	20220818	7140	13.87	20220930	1.51	N	001540	500	65 억		486281	N	N	0	N	00	N
9	20230731	090121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8120	20	2	0.25	121800	15	0.12	8120	8120	8120	10530	5670	8100	8120.00	3.73	0	0	8253	8176	8033	7956	7813	8215	7995	65	2430	500	5830	10	1	13042420	1059	15.41	0.66	12	0.00	527.00	12248.00	11350	20220818	-28.46	7140	20220930	13.73	9600	-15.42	20230109	7440	9.14	20230327	11350	-28.46	20220818	7140	13.73	20220930	1.51	N	001540	500	65 억		486281	N	N	0	N	00	N
10	20230728	160122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8100	100	2	1.25	104513660	13017	37.61	7890	8110	7890	10400	5600	8000	8028.97	3.71	0	2532	8373	8186	7873	7686	7373	8280	7780	65	2400	500	5760	10	1	13042420	1056	15.37	0.66	12	0.10	527.00	12248.00	11350	20220818	-28.63	7140	20220930	13.45	9600	-15.62	20230109	7440	8.87	20230327	11350	-28.63	20220818	7140	13.45	20220930	1.47	N	001540	500	65 억		483451	N	N	0	N	00	N
11	20230728	150122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8020	20	2	0.25	96487710	12026	34.75	7890	8110	7890	10400	5600	8000	8023.26	3.71	0	2539	8373	8186	7873	7686	7373	8280	7780	65	2400	500	5760	10	1	13042420	1046	15.22	0.65	12	0.09	527.00	12248.00	11350	20220818	-29.34	7140	20220930	12.32	9600	-16.46	20230109	7440	7.80	20230327	11350	-29.34	20220818	7140	12.32	20220930	1.47	N	001540	500	65 억		483451	N	N	0	N	00	N
12	20230728	140122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8090	90	2	1.12	76877460	9600	27.74	7890	8090	7890	10400	5600	8000	8008.07	3.71	0	1509	8373	8186	7873	7686	7373	8280	7780	65	2400	500	5760	10	1	13042420	1055	15.35	0.66	12	0.07	527.00	12248.00	11350	20220818	-28.72	7140	20220930	13.31	9600	-15.73	20230109	7440	8.74	20230327	11350	-28.72	20220818	7140	13.31	20220930	1.47	N	001540	500	65 억		483451	N	N	0	N	00	N
13	20230728	130121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7980	-20	5	-0.25	48126780	6036	17.44	7890	8070	7890	10400	5600	8000	7973.29	3.71	0	475	8373	8186	7873	7686	7373	8280	7780	65	2400	500	5760	10	1	13042420	1041	15.14	0.65	12	0.05	527.00	12248.00	11350	20220818	-29.69	7140	20220930	11.76	9600	-16.88	20230109	7440	7.26	20230327	11350	-29.69	20220818	7140	11.76	20220930	1.47	N	001540	500	65 억		483451	N	N	0	N	00	N
14	20230728	120121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8000	0	3	0.00	39289560	4928	14.24	7890	8070	7890	10400	5600	8000	7972.72	3.71	0	475	8373	8186	7873	7686	7373	8280	7780	65	2400	500	5760	10	1	13042420	1043	15.18	0.65	12	0.04	527.00	12248.00	11350	20220818	-29.52	7140	20220930	12.04	9600	-16.67	20230109	7440	7.53	20230327	11350	-29.52	20220818	7140	12.04	20220930	1.47	N	001540	500	65 억		483451	N	N	0	N	00	N
15	20230728	110122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7990	-10	5	-0.12	33402560	4194	12.12	7890	8070	7890	10400	5600	8000	7964.37	3.71	0	373	8373	8186	7873	7686	7373	8280	7780	65	2400	500	5760	10	1	13042420	1042	15.16	0.65	12	0.03	527.00	12248.00	11350	20220818	-29.60	7140	20220930	11.90	9600	-16.77	20230109	7440	7.39	20230327	11350	-29.60	20220818	7140	11.90	20220930	1.47	N	001540	500	65 억		483451	N	N	0	N	00	N
16	20230728	100122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7940	-60	5	-0.75	29325550	3680	10.63	7890	8070	7890	10400	5600	8000	7968.90	3.71	0	238	8373	8186	7873	7686	7373	8280	7780	65	2400	500	5760	10	1	13042420	1036	15.07	0.65	12	0.03	527.00	12248.00	11350	20220818	-30.04	7140	20220930	11.20	9600	-17.29	20230109	7440	6.72	20230327	11350	-30.04	20220818	7140	11.20	20220930	1.47	N	001540	500	65 억		483451	N	N	0	N	00	N
17	20230728	090122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7890	-110	5	-1.38	2445900	310	0.90	7890	7890	7890	10400	5600	8000	7890.00	3.71	0	80	8373	8186	7873	7686	7373	8280	7780	65	2400	500	5760	10	1	13042420	1029	14.97	0.64	12	0.00	527.00	12248.00	11350	20220818	-30.48	7140	20220930	10.50	9600	-17.81	20230109	7440	6.05	20230327	11350	-30.48	20220818	7140	10.50	20220930	1.47	N	001540	500	65 억		483451	N	N	0	N	00	N
18	20230727	160121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8000	440	2	5.82	272956770	34610	66.78	7560	8060	7560	9820	5300	7560	7886.38	3.68	-12180	3542	8173	7866	7703	7396	7233	7785	7315	65	2260	500	5440	10	1	13042420	1043	15.18	0.65	12	0.27	527.00	12248.00	11350	20220818	-29.52	7140	20220930	12.04	9600	-16.67	20230109	7440	7.53	20230327	11350	-29.52	20220818	7140	12.04	20220930	1.45	N	001540	500	65 억		479788	N	N	0	N	00	N
19	20230727	150121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7900	340	2	4.50	228581590	29055	56.06	7560	8060	7560	9820	5300	7560	7867.20	3.68	-12180	2812	8173	7866	7703	7396	7233	7785	7315	65	2260	500	5440	10	1	13042420	1030	14.99	0.65	12	0.22	527.00	12248.00	11350	20220818	-30.40	7140	20220930	10.64	9600	-17.71	20230109	7440	6.18	20230327	11350	-30.40	20220818	7140	10.64	20220930	1.45	N	001540	500	65 억		479788	N	N	0	N	00	N
20	20230727	140121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7950	390	2	5.16	179134240	22828	44.04	7560	8060	7560	9820	5300	7560	7847.13	3.68	-12180	2905	8173	7866	7703	7396	7233	7785	7315	65	2260	500	5440	10	1	13042420	1037	15.09	0.65	12	0.18	527.00	12248.00	11350	20220818	-29.96	7140	20220930	11.34	9600	-17.19	20230109	7440	6.85	20230327	11350	-29.96	20220818	7140	11.34	20220930	1.45	N	001540	500	65 억		479788	N	N	0	N	00	N
21	20230727	130122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7810	250	2	3.31	105119110	13517	26.08	7560	7940	7560	9820	5300	7560	7776.81	3.68	-12180	3421	8173	7866	7703	7396	7233	7785	7315	65	2260	500	5440	10	1	13042420	1019	14.82	0.64	12	0.10	527.00	12248.00	11350	20220818	-31.19	7140	20220930	9.38	9600	-18.65	20230109	7440	4.97	20230327	11350	-31.19	20220818	7140	9.38	20220930	1.45	N	001540	500	65 억		479788	N	N	0	N	00	N
22	20230727	120122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7840	280	2	3.70	101662830	13075	25.23	7560	7940	7560	9820	5300	7560	7775.36	3.68	-12180	3643	8173	7866	7703	7396	7233	7785	7315	65	2260	500	5440	10	1	13042420	1023	14.88	0.64	12	0.10	527.00	12248.00	11350	20220818	-30.93	7140	20220930	9.80	9600	-18.33	20230109	7440	5.38	20230327	11350	-30.93	20220818	7140	9.80	20220930	1.45	N	001540	500	65 억		479788	N	N	0	N	00	N
23	20230727	110121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7940	380	2	5.03	95336220	12271	23.68	7560	7940	7560	9820	5300	7560	7769.23	3.68	-12180	3923	8173	7866	7703	7396	7233	7785	7315	65	2260	500	5440	10	1	13042420	1036	15.07	0.65	12	0.09	527.00	12248.00	11350	20220818	-30.04	7140	20220930	11.20	9600	-17.29	20230109	7440	6.72	20230327	11350	-30.04	20220818	7140	11.20	20220930	1.45	N	001540	500	65 억		479788	N	N	0	N	00	N
24	20230727	100122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7700	140	2	1.85	31157360	4045	7.80	7560	7750	7560	9820	5300	7560	7702.68	3.68	-12180	1887	8173	7866	7703	7396	7233	7785	7315	65	2260	500	5440	10	1	13042420	1004	14.61	0.63	12	0.03	527.00	12248.00	11350	20220818	-32.16	7140	20220930	7.84	9600	-19.79	20230109	7440	3.49	20230327	11350	-32.16	20220818	7140	7.84	20220930	1.45	N	001540	500	65 억		479788	N	N	0	N	00	N
25	20230727	090122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7560	0	3	0.00	793800	105	0.20	7560	7560	7560	9820	5300	7560	7560.00	3.68	-12180	0	8173	7866	7703	7396	7233	7785	7315	65	2260	500	5440	10	1	13042420	986	14.35	0.62	12	0.00	527.00	12248.00	11350	20220818	-33.39	7140	20220930	5.88	9600	-21.25	20230109	7440	1.61	20230327	11350	-33.39	20220818	7140	5.88	20220930	1.45	N	001540	500	65 억		479788	N	N	0	N	00	N
26	20230726	160121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7560	-450	5	-5.62	399410740	51822	139.78	7900	8010	7540	10410	5610	8010	7707.36	3.77	0	-12169	8170	8090	7980	7900	7790	8035	7845	65	2400	500	5760	10	1	13042420	986	14.35	0.62	12	0.40	527.00	12248.00	11350	20220818	-33.39	7140	20220930	5.88	9600	-21.25	20230109	7440	1.61	20230327	11350	-33.39	20220818	7140	5.88	20220930	1.43	N	001540	500	65 억		491968	N	N	0	N	00	N
27	20230726	150122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7600	-410	5	-5.12	388735470	50412	135.98	7900	8010	7540	10410	5610	8010	7711.17	3.77	0	-12162	8170	8090	7980	7900	7790	8035	7845	65	2400	500	5760	10	1	13042420	991	14.42	0.62	12	0.39	527.00	12248.00	11350	20220818	-33.04	7140	20220930	6.44	9600	-20.83	20230109	7440	2.15	20230327	11350	-33.04	20220818	7140	6.44	20220930	1.43	N	001540	500	65 억		491968	N	N	0	N	00	N
28	20230726	140122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7680	-330	5	-4.12	368010130	47688	128.63	7900	8010	7540	10410	5610	8010	7717.04	3.77	0	-12432	8170	8090	7980	7900	7790	8035	7845	65	2400	500	5760	10	1	13042420	1002	14.57	0.63	12	0.37	527.00	12248.00	11350	20220818	-32.33	7140	20220930	7.56	9600	-20.00	20230109	7440	3.23	20230327	11350	-32.33	20220818	7140	7.56	20220930	1.43	N	001540	500	65 억		491968	N	N	0	N	00	N
29	20230726	130121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7670	-340	5	-4.24	354747200	45960	123.97	7900	8010	7540	10410	5610	8010	7718.61	3.77	0	-11969	8170	8090	7980	7900	7790	8035	7845	65	2400	500	5760	10	1	13042420	1000	14.55	0.63	12	0.35	527.00	12248.00	11350	20220818	-32.42	7140	20220930	7.42	9600	-20.10	20230109	7440	3.09	20230327	11350	-32.42	20220818	7140	7.42	20220930	1.43	N	001540	500	65 억		491968	N	N	0	N	00	N
30	20230726	120121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7740	-270	5	-3.37	303998460	39337	106.10	7900	8010	7540	10410	5610	8010	7728.05	3.77	0	-9757	8170	8090	7980	7900	7790	8035	7845	65	2400	500	5760	10	1	13042420	1009	14.69	0.63	12	0.30	527.00	12248.00	11350	20220818	-31.81	7140	20220930	8.40	9600	-19.38	20230109	7440	4.03	20230327	11350	-31.81	20220818	7140	8.40	20220930	1.43	N	001540	500	65 억		491968	N	N	0	N	00	N
31	20230726	110121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7600	-410	5	-5.12	245072130	31594	85.22	7900	8010	7540	10410	5610	8010	7756.92	3.77	0	-8662	8170	8090	7980	7900	7790	8035	7845	65	2400	500	5760	10	1	13042420	991	14.42	0.62	12	0.24	527.00	12248.00	11350	20220818	-33.04	7140	20220930	6.44	9600	-20.83	20230109	7440	2.15	20230327	11350	-33.04	20220818	7140	6.44	20220930	1.43	N	001540	500	65 억		491968	N	N	0	N	00	N
32	20230726	100121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7770	-240	5	-3.00	126143600	16044	43.28	7900	8010	7730	10410	5610	8010	7862.35	3.77	0	-4507	8170	8090	7980	7900	7790	8035	7845	65	2400	500	5760	10	1	13042420	1013	14.74	0.63	12	0.12	527.00	12248.00	11350	20220818	-31.54	7140	20220930	8.82	9600	-19.06	20230109	7440	4.44	20230327	11350	-31.54	20220818	7140	8.82	20220930	1.43	N	001540	500	65 억		491968	N	N	0	N	00	N
33	20230726	090122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7900	-110	5	-1.37	3499700	443	1.19	7900	7900	7900	10410	5610	8010	7900.00	3.77	0	83	8170	8090	7980	7900	7790	8035	7845	65	2400	500	5760	10	1	13042420	1030	14.99	0.65	12	0.00	527.00	12248.00	11350	20220818	-30.40	7140	20220930	10.64	9600	-17.71	20230109	7440	6.18	20230327	11350	-30.40	20220818	7140	10.64	20220930	1.43	N	001540	500	65 억		491968	N	N	0	N	00	N
34	20230725	160121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8010	-130	5	-1.60	294808710	37064	136.34	8050	8060	7870	10580	5700	8140	7953.98	3.89	0	-15840	8440	8290	8180	8030	7920	8235	7975	65	2440	500	5860	10	1	13042420	1045	15.20	0.65	12	0.28	527.00	12248.00	11350	20220818	-29.43	7140	20220930	12.18	9600	-16.56	20230109	7440	7.66	20230327	11350	-29.43	20220818	7140	12.18	20220930	1.42	N	001540	500	65 억		507804	N	N	0	N	00	N
35	20230725	150121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7880	-260	5	-3.19	262009120	32946	121.20	8050	8060	7870	10580	5700	8140	7952.68	3.89	0	-14662	8440	8290	8180	8030	7920	8235	7975	65	2440	500	5860	10	1	13042420	1028	14.95	0.64	12	0.25	527.00	12248.00	11350	20220818	-30.57	7140	20220930	10.36	9600	-17.92	20230109	7440	5.91	20230327	11350	-30.57	20220818	7140	10.36	20220930	1.42	N	001540	500	65 억		507804	N	N	0	N	00	N
36	20230725	140121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7880	-260	5	-3.19	224425820	28178	103.66	8050	8060	7870	10580	5700	8140	7964.58	3.89	0	-13251	8440	8290	8180	8030	7920	8235	7975	65	2440	500	5860	10	1	13042420	1028	14.95	0.64	12	0.22	527.00	12248.00	11350	20220818	-30.57	7140	20220930	10.36	9600	-17.92	20230109	7440	5.91	20230327	11350	-30.57	20220818	7140	10.36	20220930	1.42	N	001540	500	65 억		507804	N	N	0	N	00	N
37	20230725	130121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7940	-200	5	-2.46	196806550	24679	90.79	8050	8060	7900	10580	5700	8140	7974.66	3.89	0	-12360	8440	8290	8180	8030	7920	8235	7975	65	2440	500	5860	10	1	13042420	1036	15.07	0.65	12	0.19	527.00	12248.00	11350	20220818	-30.04	7140	20220930	11.20	9600	-17.29	20230109	7440	6.72	20230327	11350	-30.04	20220818	7140	11.20	20220930	1.42	N	001540	500	65 억		507804	N	N	0	N	00	N
38	20230725	120122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7930	-210	5	-2.58	166906420	20904	76.90	8050	8060	7920	10580	5700	8140	7984.42	3.89	0	-9787	8440	8290	8180	8030	7920	8235	7975	65	2440	500	5860	10	1	13042420	1034	15.05	0.65	12	0.16	527.00	12248.00	11350	20220818	-30.13	7140	20220930	11.06	9600	-17.40	20230109	7440	6.59	20230327	11350	-30.13	20220818	7140	11.06	20220930	1.42	N	001540	500	65 억		507804	N	N	0	N	00	N
39	20230725	110121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7970	-170	5	-2.09	126214060	15777	58.04	8050	8060	7940	10580	5700	8140	7999.88	3.89	0	-7669	8440	8290	8180	8030	7920	8235	7975	65	2440	500	5860	10	1	13042420	1039	15.12	0.65	12	0.12	527.00	12248.00	11350	20220818	-29.78	7140	20220930	11.62	9600	-16.98	20230109	7440	7.12	20230327	11350	-29.78	20220818	7140	11.62	20220930	1.42	N	001540	500	65 억		507804	N	N	0	N	00	N
40	20230725	100121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7990	-150	5	-1.84	80359770	10028	36.89	8050	8060	7980	10580	5700	8140	8013.54	3.89	0	-7186	8440	8290	8180	8030	7920	8235	7975	65	2440	500	5860	10	1	13042420	1042	15.16	0.65	12	0.08	527.00	12248.00	11350	20220818	-29.60	7140	20220930	11.90	9600	-16.77	20230109	7440	7.39	20230327	11350	-29.60	20220818	7140	11.90	20220930	1.42	N	001540	500	65 억		507804	N	N	0	N	00	N
41	20230725	090121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8050	-90	5	-1.11	3381000	420	1.55	8050	8050	8050	10580	5700	8140	8050.00	3.89	0	0	8440	8290	8180	8030	7920	8235	7975	65	2440	500	5860	10	1	13042420	1050	15.28	0.66	12	0.00	527.00	12248.00	11350	20220818	-29.07	7140	20220930	12.75	9600	-16.15	20230109	7440	8.20	20230327	11350	-29.07	20220818	7140	12.75	20220930	1.42	N	001540	500	65 억		507804	N	N	0	N	00	N
42	20230724	160121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8140	-180	5	-2.16	210781900	25739	89.05	8320	8330	8070	10810	5830	8320	8189.20	3.95	0	-7153	8533	8426	8223	8116	7913	8480	8170	65	2490	500	5990	10	1	13042420	1062	15.45	0.66	12	0.20	527.00	12248.00	11350	20220818	-28.28	7140	20220930	14.01	9600	-15.21	20230109	7440	9.41	20230327	11350	-28.28	20220818	7140	14.01	20220930	1.41	N	001540	500	65 억		515110	N	N	0	N	00	N
43	20230724	150120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8120	-200	5	-2.40	196320790	23960	82.90	8320	8330	8070	10810	5830	8320	8193.69	3.95	0	-6692	8533	8426	8223	8116	7913	8480	8170	65	2490	500	5990	10	1	13042420	1059	15.41	0.66	12	0.18	527.00	12248.00	11350	20220818	-28.46	7140	20220930	13.73	9600	-15.42	20230109	7440	9.14	20230327	11350	-28.46	20220818	7140	13.73	20220930	1.41	N	001540	500	65 억		515110	N	N	0	N	00	N
44	20230724	140119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8080	-240	5	-2.88	193086750	23560	81.51	8320	8330	8070	10810	5830	8320	8195.53	3.95	0	-6487	8533	8426	8223	8116	7913	8480	8170	65	2490	500	5990	10	1	13042420	1054	15.33	0.66	12	0.18	527.00	12248.00	11350	20220818	-28.81	7140	20220930	13.17	9600	-15.83	20230109	7440	8.60	20230327	11350	-28.81	20220818	7140	13.17	20220930	1.41	N	001540	500	65 억		515110	N	N	0	N	00	N
45	20230724	130121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8080	-240	5	-2.88	179416200	21868	75.66	8320	8330	8080	10810	5830	8320	8204.51	3.95	0	-6311	8533	8426	8223	8116	7913	8480	8170	65	2490	500	5990	10	1	13042420	1054	15.33	0.66	12	0.17	527.00	12248.00	11350	20220818	-28.81	7140	20220930	13.17	9600	-15.83	20230109	7440	8.60	20230327	11350	-28.81	20220818	7140	13.17	20220930	1.41	N	001540	500	65 억		515110	N	N	0	N	00	N
46	20230724	120120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8100	-220	5	-2.64	160683850	19561	67.68	8320	8330	8080	10810	5830	8320	8214.50	3.95	0	-6049	8533	8426	8223	8116	7913	8480	8170	65	2490	500	5990	10	1	13042420	1056	15.37	0.66	12	0.15	527.00	12248.00	11350	20220818	-28.63	7140	20220930	13.45	9600	-15.62	20230109	7440	8.87	20230327	11350	-28.63	20220818	7140	13.45	20220930	1.41	N	001540	500	65 억		515110	N	N	0	N	00	N
47	20230724	110121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8140	-180	5	-2.16	134415250	16325	56.48	8320	8330	8140	10810	5830	8320	8233.71	3.95	0	-5981	8533	8426	8223	8116	7913	8480	8170	65	2490	500	5990	10	1	13042420	1062	15.45	0.66	12	0.13	527.00	12248.00	11350	20220818	-28.28	7140	20220930	14.01	9600	-15.21	20230109	7440	9.41	20230327	11350	-28.28	20220818	7140	14.01	20220930	1.41	N	001540	500	65 억		515110	N	N	0	N	00	N
48	20230724	100120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8210	-110	5	-1.32	76567850	9281	32.11	8320	8330	8190	10810	5830	8320	8249.96	3.95	0	-3817	8533	8426	8223	8116	7913	8480	8170	65	2490	500	5990	10	1	13042420	1071	15.58	0.67	12	0.07	527.00	12248.00	11350	20220818	-27.67	7140	20220930	14.99	9600	-14.48	20230109	7440	10.35	20230327	11350	-27.67	20220818	7140	14.99	20220930	1.41	N	001540	500	65 억		515110	N	N	0	N	00	N
49	20230724	090121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8330	10	2	0.12	5550440	667	2.31	8320	8330	8320	10810	5830	8320	8321.50	3.95	0	-11	8533	8426	8223	8116	7913	8480	8170	65	2490	500	5990	10	1	13042420	1086	15.81	0.68	12	0.01	527.00	12248.00	11350	20220818	-26.61	7140	20220930	16.67	9600	-13.23	20230109	7440	11.96	20230327	11350	-26.61	20220818	7140	16.67	20220930	1.41	N	001540	500	65 억		515110	N	N	0	N	00	N
50	20230721	160120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	240	2	2.97	237560630	28819	187.53	8020	8330	8020	10500	5660	8080	8243.05	3.88	0	9329	8166	8122	8056	8012	7946	8145	8035	65	2420	500	5810	10	1	13042420	1085	15.79	0.68	12	0.22	527.00	12248.00	11350	20220818	-26.70	7140	20220930	16.53	9600	-13.33	20230109	7440	11.83	20230327	11350	-26.70	20220818	7140	16.53	20220930	1.40	N	001540	500	65 억		505826	N	N	0	N	00	N
51	20230721	150121	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	170	2	2.10	228480080	27725	180.41	8020	8330	8020	10500	5660	8080	8240.94	3.88	0	9222	8166	8122	8056	8012	7946	8145	8035	65	2420	500	5810	10	1	13042420	1076	15.65	0.67	12	0.21	527.00	12248.00	11350	20220818	-27.31	7140	20220930	15.55	9600	-14.06	20230109	7440	10.89	20230327	11350	-27.31	20220818	7140	15.55	20220930	1.40	N	001540	500	65 억		505826	N	N	0	N	00	N
52	20230721	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	220	2	2.72	213865040	25959	168.92	8020	8330	8020	10500	5660	8080	8238.57	3.88	0	8999	8166	8122	8056	8012	7946	8145	8035	65	2420	500	5810	10	1	13042420	1083	15.75	0.68	12	0.20	527.00	12248.00	11350	20220818	-26.87	7140	20220930	16.25	9600	-13.54	20230109	7440	11.56	20230327	11350	-26.87	20220818	7140	16.25	20220930	1.40	N	001540	500	65 억		505826	N	N	0	N	00	N
53	20230721	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	250	2	3.09	188416790	22899	149.00	8020	8330	8020	10500	5660	8080	8228.17	3.88	0	8708	8166	8122	8056	8012	7946	8145	8035	65	2420	500	5810	10	1	13042420	1086	15.81	0.68	12	0.18	527.00	12248.00	11350	20220818	-26.61	7140	20220930	16.67	9600	-13.23	20230109	7440	11.96	20230327	11350	-26.61	20220818	7140	16.67	20220930	1.40	N	001540	500	65 억		505826	N	N	0	N	00	N
54	20230721	120121	57	100.00	KOSDAQ		제약	N	N	N	N		N	8270	190	2	2.35	128052110	15617	101.62	8020	8320	8020	10500	5660	8080	8199.53	3.88	0	8426	8166	8122	8056	8012	7946	8145	8035	65	2420	500	5810	10	1	13042420	1079	15.69	0.68	12	0.12	527.00	12248.00	11350	20220818	-27.14	7140	20220930	15.83	9600	-13.85	20230109	7440	11.16	20230327	11350	-27.14	20220818	7140	15.83	20220930	1.40	N	001540	500	65 억		505826	N	N	0	N	00	N
55	20230721	110120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8280	200	2	2.48	113634340	13874	90.28	8020	8310	8020	10500	5660	8080	8190.45	3.88	0	8624	8166	8122	8056	8012	7946	8145	8035	65	2420	500	5810	10	1	13042420	1080	15.71	0.68	12	0.11	527.00	12248.00	11350	20220818	-27.05	7140	20220930	15.97	9600	-13.75	20230109	7440	11.29	20230327	11350	-27.05	20220818	7140	15.97	20220930	1.40	N	001540	500	65 억		505826	N	N	0	N	00	N
56	20230721	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	20	2	0.25	32104550	3974	25.86	8020	8120	8020	10500	5660	8080	8078.65	3.88	0	2828	8166	8122	8056	8012	7946	8145	8035	65	2420	500	5810	10	1	13042420	1056	15.37	0.66	12	0.03	527.00	12248.00	11350	20220818	-28.63	7140	20220930	13.45	9600	-15.62	20230109	7440	8.87	20230327	11350	-28.63	20220818	7140	13.45	20220930	1.40	N	001540	500	65 억		505826	N	N	0	N	00	N
57	20230721	090121	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	-60	5	-0.74	184460	23	0.15	8020	8020	8020	10500	5660	8080	8020.00	3.88	0	0	8166	8122	8056	8012	7946	8145	8035	65	2420	500	5810	10	1	13042420	1046	15.22	0.65	12	0.00	527.00	12248.00	11350	20220818	-29.34	7140	20220930	12.32	9600	-16.46	20230109	7440	7.80	20230327	11350	-29.34	20220818	7140	12.32	20220930	1.40	N	001540	500	65 억		505826	N	N	0	N	00	N
58	20230720	160120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	0	3	0.00	123515190	15368	111.74	8050	8100	7990	10500	5660	8080	8037.08	3.86	0	2179	8213	8146	8063	7996	7913	8180	8030	65	2420	500	5810	10	1	13042420	1054	15.33	0.66	12	0.12	527.00	12248.00	11350	20220818	-28.81	7140	20220930	13.17	9600	-15.83	20230109	7440	8.60	20230327	11350	-28.81	20220818	7140	13.17	20220930	1.41	N	001540	500	65 억		503648	N	N	0	N	00	N
59	20230720	150120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	0	3	0.00	109673770	13654	99.28	8050	8100	7990	10500	5660	8080	8032.35	3.86	0	2096	8213	8146	8063	7996	7913	8180	8030	65	2420	500	5810	10	1	13042420	1054	15.33	0.66	12	0.10	527.00	12248.00	11350	20220818	-28.81	7140	20220930	13.17	9600	-15.83	20230109	7440	8.60	20230327	11350	-28.81	20220818	7140	13.17	20220930	1.41	N	001540	500	65 억		503648	N	N	0	N	00	N
60	20230720	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	-30	5	-0.37	37321280	4625	33.63	8050	8100	8050	10500	5660	8080	8069.47	3.86	0	441	8213	8146	8063	7996	7913	8180	8030	65	2420	500	5810	10	1	13042420	1050	15.28	0.66	12	0.04	527.00	12248.00	11350	20220818	-29.07	7140	20220930	12.75	9600	-16.15	20230109	7440	8.20	20230327	11350	-29.07	20220818	7140	12.75	20220930	1.41	N	001540	500	65 억		503648	N	N	0	N	00	N
61	20230720	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	-10	5	-0.12	21076210	2611	18.98	8050	8100	8050	10500	5660	8080	8072.08	3.86	0	383	8213	8146	8063	7996	7913	8180	8030	65	2420	500	5810	10	1	13042420	1053	15.31	0.66	12	0.02	527.00	12248.00	11350	20220818	-28.90	7140	20220930	13.03	9600	-15.94	20230109	7440	8.47	20230327	11350	-28.90	20220818	7140	13.03	20220930	1.41	N	001540	500	65 억		503648	N	N	0	N	00	N
62	20230720	120120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	-20	5	-0.25	18391310	2278	16.56	8050	8100	8050	10500	5660	8080	8073.45	3.86	0	214	8213	8146	8063	7996	7913	8180	8030	65	2420	500	5810	10	1	13042420	1051	15.29	0.66	12	0.02	527.00	12248.00	11350	20220818	-28.99	7140	20220930	12.89	9600	-16.04	20230109	7440	8.33	20230327	11350	-28.99	20220818	7140	12.89	20220930	1.41	N	001540	500	65 억		503648	N	N	0	N	00	N
63	20230720	110120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	-20	5	-0.25	13618640	1686	12.26	8050	8100	8050	10500	5660	8080	8077.49	3.86	0	211	8213	8146	8063	7996	7913	8180	8030	65	2420	500	5810	10	1	13042420	1051	15.29	0.66	12	0.01	527.00	12248.00	11350	20220818	-28.99	7140	20220930	12.89	9600	-16.04	20230109	7440	8.33	20230327	11350	-28.99	20220818	7140	12.89	20220930	1.41	N	001540	500	65 억		503648	N	N	0	N	00	N
64	20230720	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	0	3	0.00	5581660	691	5.02	8050	8100	8050	10500	5660	8080	8077.66	3.86	0	205	8213	8146	8063	7996	7913	8180	8030	65	2420	500	5810	10	1	13042420	1054	15.33	0.66	12	0.01	527.00	12248.00	11350	20220818	-28.81	7140	20220930	13.17	9600	-15.83	20230109	7440	8.60	20230327	11350	-28.81	20220818	7140	13.17	20220930	1.41	N	001540	500	65 억		503648	N	N	0	N	00	N
65	20230720	090120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	-30	5	-0.37	161000	20	0.15	8050	8050	8050	10500	5660	8080	8050.00	3.86	0	0	8213	8146	8063	7996	7913	8180	8030	65	2420	500	5810	10	1	13042420	1050	15.28	0.66	12	0.00	527.00	12248.00	11350	20220818	-29.07	7140	20220930	12.75	9600	-16.15	20230109	7440	8.20	20230327	11350	-29.07	20220818	7140	12.75	20220930	1.41	N	001540	500	65 억		503648	N	N	0	N	00	N
66	20230719	160121	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	70	2	0.87	110487430	13753	89.61	8000	8130	7980	10410	5610	8010	8033.70	3.87	0	-1077	8263	8136	8063	7936	7863	8100	7900	65	2400	500	5760	10	1	13042420	1054	15.33	0.66	12	0.11	527.00	12248.00	11350	20220818	-28.81	7140	20220930	13.17	9600	-15.83	20230109	7440	8.60	20230327	11350	-28.81	20220818	7140	13.17	20220930	1.41	N	001540	500	65 억		504725	N	N	0	N	00	N
67	20230719	150120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	90	2	1.12	101941020	12695	82.72	8000	8130	7980	10410	5610	8010	8030.01	3.87	0	-1138	8263	8136	8063	7936	7863	8100	7900	65	2400	500	5760	10	1	13042420	1056	15.37	0.66	12	0.10	527.00	12248.00	11350	20220818	-28.63	7140	20220930	13.45	9600	-15.62	20230109	7440	8.87	20230327	11350	-28.63	20220818	7140	13.45	20220930	1.41	N	001540	500	65 억		504725	N	N	0	N	00	N
68	20230719	140121	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	110	2	1.37	85475630	10659	69.45	8000	8120	7980	10410	5610	8010	8019.10	3.87	0	-697	8263	8136	8063	7936	7863	8100	7900	65	2400	500	5760	10	1	13042420	1059	15.41	0.66	12	0.08	527.00	12248.00	11350	20220818	-28.46	7140	20220930	13.73	9600	-15.42	20230109	7440	9.14	20230327	11350	-28.46	20220818	7140	13.73	20220930	1.41	N	001540	500	65 억		504725	N	N	0	N	00	N
69	20230719	130121	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	40	2	0.50	67467050	8433	54.95	8000	8050	7980	10410	5610	8010	8000.36	3.87	0	-714	8263	8136	8063	7936	7863	8100	7900	65	2400	500	5760	10	1	13042420	1050	15.28	0.66	12	0.06	527.00	12248.00	11350	20220818	-29.07	7140	20220930	12.75	9600	-16.15	20230109	7440	8.20	20230327	11350	-29.07	20220818	7140	12.75	20220930	1.41	N	001540	500	65 억		504725	N	N	0	N	00	N
70	20230719	120121	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	-10	5	-0.12	55167000	6902	44.97	8000	8010	7980	10410	5610	8010	7992.90	3.87	0	-909	8263	8136	8063	7936	7863	8100	7900	65	2400	500	5760	10	1	13042420	1043	15.18	0.65	12	0.05	527.00	12248.00	11350	20220818	-29.52	7140	20220930	12.04	9600	-16.67	20230109	7440	7.53	20230327	11350	-29.52	20220818	7140	12.04	20220930	1.41	N	001540	500	65 억		504725	N	N	0	N	00	N
71	20230719	110121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	-20	5	-0.25	50718200	6345	41.34	8000	8010	7980	10410	5610	8010	7993.41	3.87	0	-800	8263	8136	8063	7936	7863	8100	7900	65	2400	500	5760	10	1	13042420	1042	15.16	0.65	12	0.05	527.00	12248.00	11350	20220818	-29.60	7140	20220930	11.90	9600	-16.77	20230109	7440	7.39	20230327	11350	-29.60	20220818	7140	11.90	20220930	1.41	N	001540	500	65 억		504725	N	N	0	N	00	N
72	20230719	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	-10	5	-0.12	35349110	4421	28.81	8000	8010	7980	10410	5610	8010	7995.73	3.87	0	-855	8263	8136	8063	7936	7863	8100	7900	65	2400	500	5760	10	1	13042420	1043	15.18	0.65	12	0.03	527.00	12248.00	11350	20220818	-29.52	7140	20220930	12.04	9600	-16.67	20230109	7440	7.53	20230327	11350	-29.52	20220818	7140	12.04	20220930	1.41	N	001540	500	65 억		504725	N	N	0	N	00	N
73	20230719	090121	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	-10	5	-0.12	104000	13	0.08	8000	8000	8000	10410	5610	8010	8000.00	3.87	0	0	8263	8136	8063	7936	7863	8100	7900	65	2400	500	5760	10	1	13042420	1043	15.18	0.65	12	0.00	527.00	12248.00	11350	20220818	-29.52	7140	20220930	12.04	9600	-16.67	20230109	7440	7.53	20230327	11350	-29.52	20220818	7140	12.04	20220930	1.41	N	001540	500	65 억		504725	N	N	0	N	00	N
74	20230718	160121	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	-140	5	-1.72	123276130	15347	115.80	8190	8190	7990	10590	5710	8150	8032.59	3.91	0	-5336	8223	8186	8113	8076	8003	8205	8095	65	2440	500	5860	10	1	13042420	1045	15.20	0.65	12	0.12	527.00	12248.00	11350	20220818	-29.43	7140	20220930	12.18	9600	-16.56	20230109	7440	7.66	20230327	11350	-29.43	20220818	7140	12.18	20220930	1.40	N	001540	500	65 억		510061	N	N	0	N	00	N
75	20230718	150121	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	-140	5	-1.72	122835460	15292	115.39	8190	8190	7990	10590	5710	8150	8032.66	3.91	0	-5305	8223	8186	8113	8076	8003	8205	8095	65	2440	500	5860	10	1	13042420	1045	15.20	0.65	12	0.12	527.00	12248.00	11350	20220818	-29.43	7140	20220930	12.18	9600	-16.56	20230109	7440	7.66	20230327	11350	-29.43	20220818	7140	12.18	20220930	1.40	N	001540	500	65 억		510061	N	N	0	N	00	N
76	20230718	140119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	-160	5	-1.96	116211120	14465	109.15	8190	8190	7990	10590	5710	8150	8033.95	3.91	0	-5057	8223	8186	8113	8076	8003	8205	8095	65	2440	500	5860	10	1	13042420	1042	15.16	0.65	12	0.11	527.00	12248.00	11350	20220818	-29.60	7140	20220930	11.90	9600	-16.77	20230109	7440	7.39	20230327	11350	-29.60	20220818	7140	11.90	20220930	1.40	N	001540	500	65 억		510061	N	N	0	N	00	N
77	20230718	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	-110	5	-1.35	66622560	8275	62.44	8190	8190	8020	10590	5710	8150	8051.06	3.91	0	-3669	8223	8186	8113	8076	8003	8205	8095	65	2440	500	5860	10	1	13042420	1049	15.26	0.66	12	0.06	527.00	12248.00	11350	20220818	-29.16	7140	20220930	12.61	9600	-16.25	20230109	7440	8.06	20230327	11350	-29.16	20220818	7140	12.61	20220930	1.40	N	001540	500	65 억		510061	N	N	0	N	00	N
78	20230718	120120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	-100	5	-1.23	64856570	8055	60.78	8190	8190	8020	10590	5710	8150	8051.72	3.91	0	-3550	8223	8186	8113	8076	8003	8205	8095	65	2440	500	5860	10	1	13042420	1050	15.28	0.66	12	0.06	527.00	12248.00	11350	20220818	-29.07	7140	20220930	12.75	9600	-16.15	20230109	7440	8.20	20230327	11350	-29.07	20220818	7140	12.75	20220930	1.40	N	001540	500	65 억		510061	N	N	0	N	00	N
79	20230718	110121	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	-100	5	-1.23	45851090	5690	42.93	8190	8190	8020	10590	5710	8150	8058.19	3.91	0	-2011	8223	8186	8113	8076	8003	8205	8095	65	2440	500	5860	10	1	13042420	1050	15.28	0.66	12	0.04	527.00	12248.00	11350	20220818	-29.07	7140	20220930	12.75	9600	-16.15	20230109	7440	8.20	20230327	11350	-29.07	20220818	7140	12.75	20220930	1.40	N	001540	500	65 억		510061	N	N	0	N	00	N
80	20230718	100121	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	-90	5	-1.10	23390450	2894	21.84	8190	8190	8050	10590	5710	8150	8082.39	3.91	0	-2356	8223	8186	8113	8076	8003	8205	8095	65	2440	500	5860	10	1	13042420	1051	15.29	0.66	12	0.02	527.00	12248.00	11350	20220818	-28.99	7140	20220930	12.89	9600	-16.04	20230109	7440	8.33	20230327	11350	-28.99	20220818	7140	12.89	20220930	1.40	N	001540	500	65 억		510061	N	N	0	N	00	N
81	20230718	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8190	40	2	0.49	204750	25	0.19	8190	8190	8190	10590	5710	8150	8190.00	3.91	0	0	8223	8186	8113	8076	8003	8205	8095	65	2440	500	5860	10	1	13042420	1068	15.54	0.67	12	0.00	527.00	12248.00	11350	20220818	-27.84	7140	20220930	14.71	9600	-14.69	20230109	7440	10.08	20230327	11350	-27.84	20220818	7140	14.71	20220930	1.40	N	001540	500	65 억		510061	N	N	0	N	00	N
82	20230717	160121	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	-30	5	-0.37	107057150	13240	203.85	8150	8150	8040	10630	5730	8180	8085.88	3.92	0	-1033	8253	8216	8163	8126	8073	8190	8100	65	2450	500	5880	10	1	13042420	1063	15.46	0.67	12	0.10	527.00	12248.00	11350	20220818	-28.19	7140	20220930	14.15	9600	-15.10	20230109	7440	9.54	20230327	11350	-28.19	20220818	7140	14.15	20220930	1.43	N	001540	500	65 억		511094	N	N	0	N	00	N
83	20230717	150121	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	-30	5	-0.37	101472240	12551	193.24	8150	8150	8040	10630	5730	8180	8084.79	3.92	0	-1133	8253	8216	8163	8126	8073	8190	8100	65	2450	500	5880	10	1	13042420	1063	15.46	0.67	12	0.10	527.00	12248.00	11350	20220818	-28.19	7140	20220930	14.15	9600	-15.10	20230109	7440	9.54	20230327	11350	-28.19	20220818	7140	14.15	20220930	1.43	N	001540	500	65 억		511094	N	N	0	N	00	N
84	20230717	140121	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	-110	5	-1.34	57782890	7149	110.07	8150	8150	8040	10630	5730	8180	8082.65	3.92	0	-917	8253	8216	8163	8126	8073	8190	8100	65	2450	500	5880	10	1	13042420	1053	15.31	0.66	12	0.05	527.00	12248.00	11350	20220818	-28.90	7140	20220930	13.03	9600	-15.94	20230109	7440	8.47	20230327	11350	-28.90	20220818	7140	13.03	20220930	1.43	N	001540	500	65 억		511094	N	N	0	N	00	N
85	20230717	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	-130	5	-1.59	54868840	6787	104.50	8150	8150	8040	10630	5730	8180	8084.40	3.92	0	-758	8253	8216	8163	8126	8073	8190	8100	65	2450	500	5880	10	1	13042420	1050	15.28	0.66	12	0.05	527.00	12248.00	11350	20220818	-29.07	7140	20220930	12.75	9600	-16.15	20230109	7440	8.20	20230327	11350	-29.07	20220818	7140	12.75	20220930	1.43	N	001540	500	65 억		511094	N	N	0	N	00	N
86	20230717	120121	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	-110	5	-1.34	47848960	5916	91.09	8150	8150	8040	10630	5730	8180	8088.06	3.92	0	-558	8253	8216	8163	8126	8073	8190	8100	65	2450	500	5880	10	1	13042420	1053	15.31	0.66	12	0.05	527.00	12248.00	11350	20220818	-28.90	7140	20220930	13.03	9600	-15.94	20230109	7440	8.47	20230327	11350	-28.90	20220818	7140	13.03	20220930	1.43	N	001540	500	65 억		511094	N	N	0	N	00	N
87	20230717	110120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	-90	5	-1.10	45468160	5621	86.54	8150	8150	8040	10630	5730	8180	8088.98	3.92	0	-478	8253	8216	8163	8126	8073	8190	8100	65	2450	500	5880	10	1	13042420	1055	15.35	0.66	12	0.04	527.00	12248.00	11350	20220818	-28.72	7140	20220930	13.31	9600	-15.73	20230109	7440	8.74	20230327	11350	-28.72	20220818	7140	13.31	20220930	1.43	N	001540	500	65 억		511094	N	N	0	N	00	N
88	20230717	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	-100	5	-1.22	24158120	2979	45.87	8150	8150	8070	10630	5730	8180	8109.47	3.92	0	-888	8253	8216	8163	8126	8073	8190	8100	65	2450	500	5880	10	1	13042420	1054	15.33	0.66	12	0.02	527.00	12248.00	11350	20220818	-28.81	7140	20220930	13.17	9600	-15.83	20230109	7440	8.60	20230327	11350	-28.81	20220818	7140	13.17	20220930	1.43	N	001540	500	65 억		511094	N	N	0	N	00	N
89	20230717	090120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	-30	5	-0.37	692750	85	1.31	8150	8150	8150	10630	5730	8180	8150.00	3.92	0	0	8253	8216	8163	8126	8073	8190	8100	65	2450	500	5880	10	1	13042420	1063	15.46	0.67	12	0.00	527.00	12248.00	11350	20220818	-28.19	7140	20220930	14.15	9600	-15.10	20230109	7440	9.54	20230327	11350	-28.19	20220818	7140	14.15	20220930	1.43	N	001540	500	65 억		511094	N	N	0	N	00	N
90	20230714	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8180	0	3	0.00	52855300	6495	42.53	8200	8200	8110	10630	5730	8180	8137.84	3.93	0	-1866	8273	8226	8153	8106	8033	8250	8130	65	2450	500	5880	10	1	13042420	1067	15.52	0.67	12	0.05	527.00	12248.00	11350	20220818	-27.93	7140	20220930	14.57	9600	-14.79	20230109	7440	9.95	20230327	11350	-27.93	20220818	7140	14.57	20220930	1.52	N	001540	500	65 억		512960	N	N	0	N	00	N
91	20230714	150120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	-20	5	-0.24	48406620	5950	38.96	8200	8200	8110	10630	5730	8180	8135.57	3.93	0	-1711	8273	8226	8153	8106	8033	8250	8130	65	2450	500	5880	10	1	13042420	1064	15.48	0.67	12	0.05	527.00	12248.00	11350	20220818	-28.11	7140	20220930	14.29	9600	-15.00	20230109	7440	9.68	20230327	11350	-28.11	20220818	7140	14.29	20220930	1.52	N	001540	500	65 억		512960	N	N	0	N	00	N
92	20230714	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	-30	5	-0.37	39725200	4884	31.98	8200	8200	8110	10630	5730	8180	8133.74	3.93	0	-1777	8273	8226	8153	8106	8033	8250	8130	65	2450	500	5880	10	1	13042420	1063	15.46	0.67	12	0.04	527.00	12248.00	11350	20220818	-28.19	7140	20220930	14.15	9600	-15.10	20230109	7440	9.54	20230327	11350	-28.19	20220818	7140	14.15	20220930	1.52	N	001540	500	65 억		512960	N	N	0	N	00	N
93	20230714	130119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	-50	5	-0.61	34952480	4296	28.13	8200	8200	8120	10630	5730	8180	8136.05	3.93	0	-1929	8273	8226	8153	8106	8033	8250	8130	65	2450	500	5880	10	1	13042420	1060	15.43	0.66	12	0.03	527.00	12248.00	11350	20220818	-28.37	7140	20220930	13.87	9600	-15.31	20230109	7440	9.27	20230327	11350	-28.37	20220818	7140	13.87	20220930	1.52	N	001540	500	65 억		512960	N	N	0	N	00	N
94	20230714	120120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	-60	5	-0.73	33214120	4082	26.73	8200	8200	8120	10630	5730	8180	8136.73	3.93	0	-1908	8273	8226	8153	8106	8033	8250	8130	65	2450	500	5880	10	1	13042420	1059	15.41	0.66	12	0.03	527.00	12248.00	11350	20220818	-28.46	7140	20220930	13.73	9600	-15.42	20230109	7440	9.14	20230327	11350	-28.46	20220818	7140	13.73	20220930	1.52	N	001540	500	65 억		512960	N	N	0	N	00	N
95	20230714	110119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	-50	5	-0.61	24759980	3041	19.91	8200	8200	8120	10630	5730	8180	8142.05	3.93	0	-1679	8273	8226	8153	8106	8033	8250	8130	65	2450	500	5880	10	1	13042420	1060	15.43	0.66	12	0.02	527.00	12248.00	11350	20220818	-28.37	7140	20220930	13.87	9600	-15.31	20230109	7440	9.27	20230327	11350	-28.37	20220818	7140	13.87	20220930	1.52	N	001540	500	65 억		512960	N	N	0	N	00	N
96	20230714	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	-60	5	-0.73	20041560	2462	16.12	8200	8200	8120	10630	5730	8180	8140.36	3.93	0	-1480	8273	8226	8153	8106	8033	8250	8130	65	2450	500	5880	10	1	13042420	1059	15.41	0.66	12	0.02	527.00	12248.00	11350	20220818	-28.46	7140	20220930	13.73	9600	-15.42	20230109	7440	9.14	20230327	11350	-28.46	20220818	7140	13.73	20220930	1.52	N	001540	500	65 억		512960	N	N	0	N	00	N
97	20230714	090121	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	20	2	0.24	1008600	123	0.81	8200	8200	8200	10630	5730	8180	8200.00	3.93	0	-7	8273	8226	8153	8106	8033	8250	8130	65	2450	500	5880	10	1	13042420	1069	15.56	0.67	12	0.00	527.00	12248.00	11350	20220818	-27.75	7140	20220930	14.85	9600	-14.58	20230109	7440	10.22	20230327	11350	-27.75	20220818	7140	14.85	20220930	1.52	N	001540	500	65 억		512960	N	N	0	N	00	N
98	20230713	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8180	100	2	1.24	124289770	15273	235.44	8090	8200	8080	10500	5660	8080	8137.87	3.90	0	3863	8133	8106	8053	8026	7973	8120	8040	65	2420	500	5810	10	1	13042420	1067	15.52	0.67	12	0.12	527.00	12248.00	11350	20220818	-27.93	7140	20220930	14.57	9600	-14.79	20230109	7440	9.95	20230327	11350	-27.93	20220818	7140	14.57	20220930	1.51	N	001540	500	65 억		509097	N	N	0	N	00	N
99	20230713	150119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8170	90	2	1.11	117280620	14414	222.20	8090	8200	8080	10500	5660	8080	8136.58	3.90	0	3791	8133	8106	8053	8026	7973	8120	8040	65	2420	500	5810	10	1	13042420	1066	15.50	0.67	12	0.11	527.00	12248.00	11350	20220818	-28.02	7140	20220930	14.43	9600	-14.90	20230109	7440	9.81	20230327	11350	-28.02	20220818	7140	14.43	20220930	1.51	N	001540	500	65 억		509097	N	N	0	N	00	N
100	20230713	140119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	80	2	0.99	115785130	14231	219.38	8090	8200	8080	10500	5660	8080	8136.12	3.90	0	3852	8133	8106	8053	8026	7973	8120	8040	65	2420	500	5810	10	1	13042420	1064	15.48	0.67	12	0.11	527.00	12248.00	11350	20220818	-28.11	7140	20220930	14.29	9600	-15.00	20230109	7440	9.68	20230327	11350	-28.11	20220818	7140	14.29	20220930	1.51	N	001540	500	65 억		509097	N	N	0	N	00	N
101	20230713	130119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8170	90	2	1.11	109690370	13484	207.86	8090	8200	8080	10500	5660	8080	8134.85	3.90	0	3875	8133	8106	8053	8026	7973	8120	8040	65	2420	500	5810	10	1	13042420	1066	15.50	0.67	12	0.10	527.00	12248.00	11350	20220818	-28.02	7140	20220930	14.43	9600	-14.90	20230109	7440	9.81	20230327	11350	-28.02	20220818	7140	14.43	20220930	1.51	N	001540	500	65 억		509097	N	N	0	N	00	N
102	20230713	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8190	110	2	1.36	74140190	9121	140.60	8090	8200	8080	10500	5660	8080	8128.52	3.90	0	3352	8133	8106	8053	8026	7973	8120	8040	65	2420	500	5810	10	1	13042420	1068	15.54	0.67	12	0.07	527.00	12248.00	11350	20220818	-27.84	7140	20220930	14.71	9600	-14.69	20230109	7440	10.08	20230327	11350	-27.84	20220818	7140	14.71	20220930	1.51	N	001540	500	65 억		509097	N	N	0	N	00	N
103	20230713	110120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	70	2	0.87	37337160	4603	70.96	8090	8150	8080	10500	5660	8080	8111.48	3.90	0	2099	8133	8106	8053	8026	7973	8120	8040	65	2420	500	5810	10	1	13042420	1063	15.46	0.67	12	0.04	527.00	12248.00	11350	20220818	-28.19	7140	20220930	14.15	9600	-15.10	20230109	7440	9.54	20230327	11350	-28.19	20220818	7140	14.15	20220930	1.51	N	001540	500	65 억		509097	N	N	0	N	00	N
104	20230713	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	20	2	0.25	15457060	1909	29.43	8090	8120	8080	10500	5660	8080	8096.94	3.90	0	889	8133	8106	8053	8026	7973	8120	8040	65	2420	500	5810	10	1	13042420	1056	15.37	0.66	12	0.01	527.00	12248.00	11350	20220818	-28.63	7140	20220930	13.45	9600	-15.62	20230109	7440	8.87	20230327	11350	-28.63	20220818	7140	13.45	20220930	1.51	N	001540	500	65 억		509097	N	N	0	N	00	N
105	20230713	090117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	10	2	0.12	202250	25	0.39	8090	8090	8090	10500	5660	8080	8090.00	3.90	0	0	8133	8106	8053	8026	7973	8120	8040	65	2420	500	5810	10	1	13042420	1055	15.35	0.66	12	0.00	527.00	12248.00	11350	20220818	-28.72	7140	20220930	13.31	9600	-15.73	20230109	7440	8.74	20230327	11350	-28.72	20220818	7140	13.31	20220930	1.51	N	001540	500	65 억		509097	N	N	0	N	00	N
106	20230712	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	20	2	0.25	52063330	6486	114.88	8070	8080	8000	10470	5650	8060	8027.02	3.90	0	281	8246	8152	8076	7982	7906	8200	8030	65	2410	500	5800	10	1	13042420	1054	15.33	0.66	12	0.05	527.00	12248.00	11350	20220818	-28.81	7140	20220930	13.17	9600	-15.83	20230109	7440	8.60	20230327	11350	-28.81	20220818	7140	13.17	20220930	1.50	N	001540	500	65 억		508820	N	N	0	N	00	N
107	20230712	150119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	-40	5	-0.50	48769340	6078	107.65	8070	8070	8000	10470	5650	8060	8023.91	3.90	0	284	8246	8152	8076	7982	7906	8200	8030	65	2410	500	5800	10	1	13042420	1046	15.22	0.65	12	0.05	527.00	12248.00	11350	20220818	-29.34	7140	20220930	12.32	9600	-16.46	20230109	7440	7.80	20230327	11350	-29.34	20220818	7140	12.32	20220930	1.50	N	001540	500	65 억		508820	N	N	0	N	00	N
108	20230712	140119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	-20	5	-0.25	37711710	4701	83.26	8070	8070	8000	10470	5650	8060	8022.06	3.90	0	335	8246	8152	8076	7982	7906	8200	8030	65	2410	500	5800	10	1	13042420	1049	15.26	0.66	12	0.04	527.00	12248.00	11350	20220818	-29.16	7140	20220930	12.61	9600	-16.25	20230109	7440	8.06	20230327	11350	-29.16	20220818	7140	12.61	20220930	1.50	N	001540	500	65 억		508820	N	N	0	N	00	N
109	20230712	130119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	-20	5	-0.25	36915780	4602	81.51	8070	8070	8000	10470	5650	8060	8021.68	3.90	0	344	8246	8152	8076	7982	7906	8200	8030	65	2410	500	5800	10	1	13042420	1049	15.26	0.66	12	0.04	527.00	12248.00	11350	20220818	-29.16	7140	20220930	12.61	9600	-16.25	20230109	7440	8.06	20230327	11350	-29.16	20220818	7140	12.61	20220930	1.50	N	001540	500	65 억		508820	N	N	0	N	00	N
110	20230712	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	-20	5	-0.25	36352990	4532	80.27	8070	8070	8000	10470	5650	8060	8021.40	3.90	0	389	8246	8152	8076	7982	7906	8200	8030	65	2410	500	5800	10	1	13042420	1049	15.26	0.66	12	0.03	527.00	12248.00	11350	20220818	-29.16	7140	20220930	12.61	9600	-16.25	20230109	7440	8.06	20230327	11350	-29.16	20220818	7140	12.61	20220930	1.50	N	001540	500	65 억		508820	N	N	0	N	00	N
111	20230712	110120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	0	3	0.00	21950810	2734	48.42	8070	8070	8000	10470	5650	8060	8028.83	3.90	0	-271	8246	8152	8076	7982	7906	8200	8030	65	2410	500	5800	10	1	13042420	1051	15.29	0.66	12	0.02	527.00	12248.00	11350	20220818	-28.99	7140	20220930	12.89	9600	-16.04	20230109	7440	8.33	20230327	11350	-28.99	20220818	7140	12.89	20220930	1.50	N	001540	500	65 억		508820	N	N	0	N	00	N
112	20230712	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	0	3	0.00	20864460	2599	46.03	8070	8070	8000	10470	5650	8060	8027.88	3.90	0	-250	8246	8152	8076	7982	7906	8200	8030	65	2410	500	5800	10	1	13042420	1051	15.29	0.66	12	0.02	527.00	12248.00	11350	20220818	-28.99	7140	20220930	12.89	9600	-16.04	20230109	7440	8.33	20230327	11350	-28.99	20220818	7140	12.89	20220930	1.50	N	001540	500	65 억		508820	N	N	0	N	00	N
113	20230712	090120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	10	2	0.12	2186970	271	4.80	8070	8070	8070	10470	5650	8060	8070.00	3.90	0	-1	8246	8152	8076	7982	7906	8200	8030	65	2410	500	5800	10	1	13042420	1053	15.31	0.66	12	0.00	527.00	12248.00	11350	20220818	-28.90	7140	20220930	13.03	9600	-15.94	20230109	7440	8.47	20230327	11350	-28.90	20220818	7140	13.03	20220930	1.50	N	001540	500	65 억		508820	N	N	0	N	00	N
114	20230711	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	20	2	0.25	45571450	5646	103.84	8020	8170	8000	10450	5630	8040	8071.46	3.90	0	-274	8106	8072	8026	7992	7946	8090	8010	65	2410	500	5780	10	1	13042420	1051	15.29	0.66	12	0.04	527.00	12248.00	11350	20220818	-28.99	7140	20220930	12.89	9600	-16.04	20230109	7440	8.33	20230327	11350	-28.99	20220818	7140	12.89	20220930	1.44	N	001540	500	65 억		509099	N	N	0	N	00	N
115	20230711	150118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	20	2	0.25	44797740	5550	102.08	8020	8170	8000	10450	5630	8040	8071.66	3.90	0	-217	8106	8072	8026	7992	7946	8090	8010	65	2410	500	5780	10	1	13042420	1051	15.29	0.66	12	0.04	527.00	12248.00	11350	20220818	-28.99	7140	20220930	12.89	9600	-16.04	20230109	7440	8.33	20230327	11350	-28.99	20220818	7140	12.89	20220930	1.44	N	001540	500	65 억		509099	N	N	0	N	00	N
116	20230711	140118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	-10	5	-0.12	41880590	5188	95.42	8020	8170	8000	10450	5630	8040	8072.59	3.90	0	-329	8106	8072	8026	7992	7946	8090	8010	65	2410	500	5780	10	1	13042420	1047	15.24	0.66	12	0.04	527.00	12248.00	11350	20220818	-29.25	7140	20220930	12.46	9600	-16.35	20230109	7440	7.93	20230327	11350	-29.25	20220818	7140	12.46	20220930	1.44	N	001540	500	65 억		509099	N	N	0	N	00	N
117	20230711	130119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	20	2	0.25	29327980	3626	66.69	8020	8170	8000	10450	5630	8040	8088.25	3.90	0	-270	8106	8072	8026	7992	7946	8090	8010	65	2410	500	5780	10	1	13042420	1051	15.29	0.66	12	0.03	527.00	12248.00	11350	20220818	-28.99	7140	20220930	12.89	9600	-16.04	20230109	7440	8.33	20230327	11350	-28.99	20220818	7140	12.89	20220930	1.44	N	001540	500	65 억		509099	N	N	0	N	00	N
118	20230711	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	30	2	0.37	27550440	3406	62.64	8020	8170	8000	10450	5630	8040	8088.80	3.90	0	-166	8106	8072	8026	7992	7946	8090	8010	65	2410	500	5780	10	1	13042420	1053	15.31	0.66	12	0.03	527.00	12248.00	11350	20220818	-28.90	7140	20220930	13.03	9600	-15.94	20230109	7440	8.47	20230327	11350	-28.90	20220818	7140	13.03	20220930	1.44	N	001540	500	65 억		509099	N	N	0	N	00	N
119	20230711	110119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	40	2	0.50	22125180	2737	50.34	8020	8170	8000	10450	5630	8040	8083.73	3.90	0	137	8106	8072	8026	7992	7946	8090	8010	65	2410	500	5780	10	1	13042420	1054	15.33	0.66	12	0.02	527.00	12248.00	11350	20220818	-28.81	7140	20220930	13.17	9600	-15.83	20230109	7440	8.60	20230327	11350	-28.81	20220818	7140	13.17	20220930	1.44	N	001540	500	65 억		509099	N	N	0	N	00	N
120	20230711	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	50	2	0.62	16425800	2032	37.37	8020	8170	8000	10450	5630	8040	8083.56	3.90	0	374	8106	8072	8026	7992	7946	8090	8010	65	2410	500	5780	10	1	13042420	1055	15.35	0.66	12	0.02	527.00	12248.00	11350	20220818	-28.72	7140	20220930	13.31	9600	-15.73	20230109	7440	8.74	20230327	11350	-28.72	20220818	7140	13.31	20220930	1.44	N	001540	500	65 억		509099	N	N	0	N	00	N
121	20230711	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	-20	5	-0.25	128320	16	0.29	8020	8020	8020	10450	5630	8040	8020.00	3.90	0	0	8106	8072	8026	7992	7946	8090	8010	65	2410	500	5780	10	1	13042420	1046	15.22	0.65	12	0.00	527.00	12248.00	11350	20220818	-29.34	7140	20220930	12.32	9600	-16.46	20230109	7440	7.80	20230327	11350	-29.34	20220818	7140	12.32	20220930	1.44	N	001540	500	65 억		509099	N	N	0	N	00	N
122	20230710	160119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8040	-70	5	-0.86	43223910	5391	31.09	8030	8060	7980	10540	5680	8110	8017.79	3.92	0	-2416	8236	8172	8056	7992	7876	8205	8025	65	2430	500	5830	10	1	13042420	1049	15.26	0.66	12	0.04	527.00	12248.00	11350	20220818	-29.16	7140	20220930	12.61	9600	-16.25	20230109	7440	8.06	20230327	11350	-29.16	20220818	7140	12.61	20220930	1.44	N	001540	500	65 억		511455	N	N	0	N	00	N
123	20230710	150118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8040	-70	5	-0.86	42629070	5317	30.66	8030	8060	7980	10540	5680	8110	8017.50	3.92	0	-2387	8236	8172	8056	7992	7876	8205	8025	65	2430	500	5830	10	1	13042420	1049	15.26	0.66	12	0.04	527.00	12248.00	11350	20220818	-29.16	7140	20220930	12.61	9600	-16.25	20230109	7440	8.06	20230327	11350	-29.16	20220818	7140	12.61	20220930	1.44	N	001540	500	65 억		511455	N	N	0	N	00	N
124	20230710	140119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8050	-60	5	-0.74	38650420	4822	27.81	8030	8060	7980	10540	5680	8110	8015.43	3.92	0	-2023	8236	8172	8056	7992	7876	8205	8025	65	2430	500	5830	10	1	13042420	1050	15.28	0.66	12	0.04	527.00	12248.00	11350	20220818	-29.07	7140	20220930	12.75	9600	-16.15	20230109	7440	8.20	20230327	11350	-29.07	20220818	7140	12.75	20220930	1.44	N	001540	500	65 억		511455	N	N	0	N	00	N
125	20230710	130118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8040	-70	5	-0.86	36071120	4501	25.95	8030	8060	7980	10540	5680	8110	8014.02	3.92	0	-1712	8236	8172	8056	7992	7876	8205	8025	65	2430	500	5830	10	1	13042420	1049	15.26	0.66	12	0.03	527.00	12248.00	11350	20220818	-29.16	7140	20220930	12.61	9600	-16.25	20230109	7440	8.06	20230327	11350	-29.16	20220818	7140	12.61	20220930	1.44	N	001540	500	65 억		511455	N	N	0	N	00	N
126	20230710	120119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8060	-50	5	-0.62	30595140	3819	22.02	8030	8060	7980	10540	5680	8110	8011.30	3.92	0	-1638	8236	8172	8056	7992	7876	8205	8025	65	2430	500	5830	10	1	13042420	1051	15.29	0.66	12	0.03	527.00	12248.00	11350	20220818	-28.99	7140	20220930	12.89	9600	-16.04	20230109	7440	8.33	20230327	11350	-28.99	20220818	7140	12.89	20220930	1.44	N	001540	500	65 억		511455	N	N	0	N	00	N
127	20230710	110118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8040	-70	5	-0.86	28479970	3556	20.51	8030	8050	7980	10540	5680	8110	8008.99	3.92	0	-1518	8236	8172	8056	7992	7876	8205	8025	65	2430	500	5830	10	1	13042420	1049	15.26	0.66	12	0.03	527.00	12248.00	11350	20220818	-29.16	7140	20220930	12.61	9600	-16.25	20230109	7440	8.06	20230327	11350	-29.16	20220818	7140	12.61	20220930	1.44	N	001540	500	65 억		511455	N	N	0	N	00	N
128	20230710	100119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8000	-110	5	-1.36	22286580	2784	16.05	8030	8040	7980	10540	5680	8110	8005.24	3.92	0	-1361	8236	8172	8056	7992	7876	8205	8025	65	2430	500	5830	10	1	13042420	1043	15.18	0.65	12	0.02	527.00	12248.00	11350	20220818	-29.52	7140	20220930	12.04	9600	-16.67	20230109	7440	7.53	20230327	11350	-29.52	20220818	7140	12.04	20220930	1.44	N	001540	500	65 억		511455	N	N	0	N	00	N
129	20230710	090119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8040	-70	5	-0.86	4206750	524	3.02	8030	8040	8020	10540	5680	8110	8028.15	3.92	0	-107	8236	8172	8056	7992	7876	8205	8025	65	2430	500	5830	10	1	13042420	1049	15.26	0.66	12	0.00	527.00	12248.00	11350	20220818	-29.16	7140	20220930	12.61	9600	-16.25	20230109	7440	8.06	20230327	11350	-29.16	20220818	7140	12.61	20220930	1.44	N	001540	500	65 억		511455	N	N	0	N	00	N
130	20230707	160118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	-30	5	-0.37	138999250	17274	181.68	8080	8120	7940	10580	5700	8140	8046.70	3.96	0	-4865	8300	8220	8150	8070	8000	8185	8035	65	2440	500	5860	10	1	13042420	1058	15.39	0.66	12	0.13	527.00	12248.00	11350	20220818	-28.55	7140	20220930	13.59	9600	-15.52	20230109	7440	9.01	20230327	11350	-28.55	20220818	7140	13.59	20220930	1.46	N	001540	500	65 억		516320	N	N	0	N	00	N
131	20230707	150118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	-50	5	-0.61	132328880	16451	173.02	8080	8120	7940	10580	5700	8140	8043.82	3.96	0	-4727	8300	8220	8150	8070	8000	8185	8035	65	2440	500	5860	10	1	13042420	1055	15.35	0.66	12	0.13	527.00	12248.00	11350	20220818	-28.72	7140	20220930	13.31	9600	-15.73	20230109	7440	8.74	20230327	11350	-28.72	20220818	7140	13.31	20220930	1.46	N	001540	500	65 억		516320	N	N	0	N	00	N
132	20230707	140119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	-100	5	-1.23	119723070	14882	156.52	8080	8120	7940	10580	5700	8140	8044.82	3.96	0	-4440	8300	8220	8150	8070	8000	8185	8035	65	2440	500	5860	10	1	13042420	1049	15.26	0.66	12	0.11	527.00	12248.00	11350	20220818	-29.16	7140	20220930	12.61	9600	-16.25	20230109	7440	8.06	20230327	11350	-29.16	20220818	7140	12.61	20220930	1.46	N	001540	500	65 억		516320	N	N	0	N	00	N
133	20230707	130119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	-110	5	-1.35	107766760	13394	140.87	8080	8120	7940	10580	5700	8140	8045.90	3.96	0	-3324	8300	8220	8150	8070	8000	8185	8035	65	2440	500	5860	10	1	13042420	1047	15.24	0.66	12	0.10	527.00	12248.00	11350	20220818	-29.25	7140	20220930	12.46	9600	-16.35	20230109	7440	7.93	20230327	11350	-29.25	20220818	7140	12.46	20220930	1.46	N	001540	500	65 억		516320	N	N	0	N	00	N
134	20230707	120118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	-150	5	-1.84	86422040	10722	112.77	8080	8120	7950	10580	5700	8140	8060.25	3.96	0	-2430	8300	8220	8150	8070	8000	8185	8035	65	2440	500	5860	10	1	13042420	1042	15.16	0.65	12	0.08	527.00	12248.00	11350	20220818	-29.60	7140	20220930	11.90	9600	-16.77	20230109	7440	7.39	20230327	11350	-29.60	20220818	7140	11.90	20220930	1.46	N	001540	500	65 억		516320	N	N	0	N	00	N
135	20230707	110119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	-80	5	-0.98	60084200	7435	78.20	8080	8120	8050	10580	5700	8140	8081.26	3.96	0	-1855	8300	8220	8150	8070	8000	8185	8035	65	2440	500	5860	10	1	13042420	1051	15.29	0.66	12	0.06	527.00	12248.00	11350	20220818	-28.99	7140	20220930	12.89	9600	-16.04	20230109	7440	8.33	20230327	11350	-28.99	20220818	7140	12.89	20220930	1.46	N	001540	500	65 억		516320	N	N	0	N	00	N
136	20230707	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	-50	5	-0.61	47743510	5906	62.12	8080	8120	8060	10580	5700	8140	8083.90	3.96	0	-1570	8300	8220	8150	8070	8000	8185	8035	65	2440	500	5860	10	1	13042420	1055	15.35	0.66	12	0.05	527.00	12248.00	11350	20220818	-28.72	7140	20220930	13.31	9600	-15.73	20230109	7440	8.74	20230327	11350	-28.72	20220818	7140	13.31	20220930	1.46	N	001540	500	65 억		516320	N	N	0	N	00	N
137	20230707	090118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	-60	5	-0.74	1769520	219	2.30	8080	8080	8080	10580	5700	8140	8080.00	3.96	0	-174	8300	8220	8150	8070	8000	8185	8035	65	2440	500	5860	10	1	13042420	1054	15.33	0.66	12	0.00	527.00	12248.00	11350	20220818	-28.81	7140	20220930	13.17	9600	-15.83	20230109	7440	8.60	20230327	11350	-28.81	20220818	7140	13.17	20220930	1.46	N	001540	500	65 억		516320	N	N	0	N	00	N
138	20230706	160118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8140	-90	5	-1.09	77027250	9504	97.25	8230	8230	8080	10690	5770	8230	8104.64	4.00	0	-5102	8376	8302	8236	8162	8096	8270	8130	65	2460	500	5920	10	1	13042420	1062	15.45	0.66	12	0.07	527.00	12248.00	11350	20220818	-28.28	7140	20220930	14.01	9600	-15.21	20230109	7440	9.41	20230327	11350	-28.28	20220818	7140	14.01	20220930	1.44	N	001540	500	65 억		521369	N	N	0	N	00	N
139	20230706	150119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	-130	5	-1.58	72062670	8892	90.99	8230	8230	8080	10690	5770	8230	8104.21	4.00	0	-4867	8376	8302	8236	8162	8096	8270	8130	65	2460	500	5920	10	1	13042420	1056	15.37	0.66	12	0.07	527.00	12248.00	11350	20220818	-28.63	7140	20220930	13.45	9600	-15.62	20230109	7440	8.87	20230327	11350	-28.63	20220818	7140	13.45	20220930	1.44	N	001540	500	65 억		521369	N	N	0	N	00	N
140	20230706	140118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	-100	5	-1.22	71406500	8811	90.16	8230	8230	8080	10690	5770	8230	8104.24	4.00	0	-4862	8376	8302	8236	8162	8096	8270	8130	65	2460	500	5920	10	1	13042420	1060	15.43	0.66	12	0.07	527.00	12248.00	11350	20220818	-28.37	7140	20220930	13.87	9600	-15.31	20230109	7440	9.27	20230327	11350	-28.37	20220818	7140	13.87	20220930	1.44	N	001540	500	65 억		521369	N	N	0	N	00	N
141	20230706	130118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	-130	5	-1.58	55283570	6818	69.76	8230	8230	8080	10690	5770	8230	8108.47	4.00	0	-3358	8376	8302	8236	8162	8096	8270	8130	65	2460	500	5920	10	1	13042420	1056	15.37	0.66	12	0.05	527.00	12248.00	11350	20220818	-28.63	7140	20220930	13.45	9600	-15.62	20230109	7440	8.87	20230327	11350	-28.63	20220818	7140	13.45	20220930	1.44	N	001540	500	65 억		521369	N	N	0	N	00	N
142	20230706	120118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	-120	5	-1.46	46921750	5786	59.20	8230	8230	8080	10690	5770	8230	8109.53	4.00	0	-2711	8376	8302	8236	8162	8096	8270	8130	65	2460	500	5920	10	1	13042420	1058	15.39	0.66	12	0.04	527.00	12248.00	11350	20220818	-28.55	7140	20220930	13.59	9600	-15.52	20230109	7440	9.01	20230327	11350	-28.55	20220818	7140	13.59	20220930	1.44	N	001540	500	65 억		521369	N	N	0	N	00	N
143	20230706	110118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8140	-90	5	-1.09	42637480	5258	53.80	8230	8230	8080	10690	5770	8230	8109.07	4.00	0	-2496	8376	8302	8236	8162	8096	8270	8130	65	2460	500	5920	10	1	13042420	1062	15.45	0.66	12	0.04	527.00	12248.00	11350	20220818	-28.28	7140	20220930	14.01	9600	-15.21	20230109	7440	9.41	20230327	11350	-28.28	20220818	7140	14.01	20220930	1.44	N	001540	500	65 억		521369	N	N	0	N	00	N
144	20230706	100118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	-140	5	-1.70	39129080	4826	49.38	8230	8230	8080	10690	5770	8230	8107.97	4.00	0	-2317	8376	8302	8236	8162	8096	8270	8130	65	2460	500	5920	10	1	13042420	1055	15.35	0.66	12	0.04	527.00	12248.00	11350	20220818	-28.72	7140	20220930	13.31	9600	-15.73	20230109	7440	8.74	20230327	11350	-28.72	20220818	7140	13.31	20220930	1.44	N	001540	500	65 억		521369	N	N	0	N	00	N
145	20230706	090118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	-30	5	-0.36	1139840	139	1.42	8230	8230	8200	10690	5770	8230	8200.29	4.00	0	-139	8376	8302	8236	8162	8096	8270	8130	65	2460	500	5920	10	1	13042420	1069	15.56	0.67	12	0.00	527.00	12248.00	11350	20220818	-27.75	7140	20220930	14.85	9600	-14.58	20230109	7440	10.22	20230327	11350	-27.75	20220818	7140	14.85	20220930	1.44	N	001540	500	65 억		521369	N	N	0	N	00	N
146	20230705	160118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8230	-80	5	-0.96	80408120	9773	85.62	8310	8310	8170	10800	5820	8310	8227.58	4.04	0	-5230	8516	8412	8306	8202	8096	8360	8150	65	2490	500	5980	10	1	13042420	1073	15.62	0.67	12	0.07	527.00	12248.00	11350	20220818	-27.49	7140	20220930	15.27	9600	-14.27	20230109	7440	10.62	20230327	11350	-27.49	20220818	7140	15.27	20220930	1.45	N	001540	500	65 억		526599	N	N	0	N	00	N
147	20230705	150118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8210	-100	5	-1.20	76211940	9262	81.14	8310	8310	8170	10800	5820	8310	8228.45	4.04	0	-4994	8516	8412	8306	8202	8096	8360	8150	65	2490	500	5980	10	1	13042420	1071	15.58	0.67	12	0.07	527.00	12248.00	11350	20220818	-27.67	7140	20220930	14.99	9600	-14.48	20230109	7440	10.35	20230327	11350	-27.67	20220818	7140	14.99	20220930	1.45	N	001540	500	65 억		526599	N	N	0	N	00	N
148	20230705	140118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8180	-130	5	-1.56	67098520	8151	71.41	8310	8310	8170	10800	5820	8310	8231.94	4.04	0	-4191	8516	8412	8306	8202	8096	8360	8150	65	2490	500	5980	10	1	13042420	1067	15.52	0.67	12	0.06	527.00	12248.00	11350	20220818	-27.93	7140	20220930	14.57	9600	-14.79	20230109	7440	9.95	20230327	11350	-27.93	20220818	7140	14.57	20220930	1.45	N	001540	500	65 억		526599	N	N	0	N	00	N
149	20230705	130118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8260	-50	5	-0.60	52423060	6360	55.72	8310	8310	8200	10800	5820	8310	8242.62	4.04	0	-3407	8516	8412	8306	8202	8096	8360	8150	65	2490	500	5980	10	1	13042420	1077	15.67	0.67	12	0.05	527.00	12248.00	11350	20220818	-27.22	7140	20220930	15.69	9600	-13.96	20230109	7440	11.02	20230327	11350	-27.22	20220818	7140	15.69	20220930	1.45	N	001540	500	65 억		526599	N	N	0	N	00	N
150	20230705	120118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8260	-50	5	-0.60	49799750	6042	52.93	8310	8310	8200	10800	5820	8310	8242.26	4.04	0	-3183	8516	8412	8306	8202	8096	8360	8150	65	2490	500	5980	10	1	13042420	1077	15.67	0.67	12	0.05	527.00	12248.00	11350	20220818	-27.22	7140	20220930	15.69	9600	-13.96	20230109	7440	11.02	20230327	11350	-27.22	20220818	7140	15.69	20220930	1.45	N	001540	500	65 억		526599	N	N	0	N	00	N
151	20230705	110118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	-60	5	-0.72	29523650	3579	31.35	8310	8310	8230	10800	5820	8310	8249.13	4.04	0	-2591	8516	8412	8306	8202	8096	8360	8150	65	2490	500	5980	10	1	13042420	1076	15.65	0.67	12	0.03	527.00	12248.00	11350	20220818	-27.31	7140	20220930	15.55	9600	-14.06	20230109	7440	10.89	20230327	11350	-27.31	20220818	7140	15.55	20220930	1.45	N	001540	500	65 억		526599	N	N	0	N	00	N
152	20230705	100118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	-60	5	-0.72	8375430	1015	8.89	8310	8310	8240	10800	5820	8310	8251.66	4.04	0	-847	8516	8412	8306	8202	8096	8360	8150	65	2490	500	5980	10	1	13042420	1076	15.65	0.67	12	0.01	527.00	12248.00	11350	20220818	-27.31	7140	20220930	15.55	9600	-14.06	20230109	7440	10.89	20230327	11350	-27.31	20220818	7140	15.55	20220930	1.45	N	001540	500	65 억		526599	N	N	0	N	00	N
153	20230705	090118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	-60	5	-0.72	323740	39	0.34	8310	8310	8250	10800	5820	8310	8301.03	4.04	0	-29	8516	8412	8306	8202	8096	8360	8150	65	2490	500	5980	10	1	13042420	1076	15.65	0.67	12	0.00	527.00	12248.00	11350	20220818	-27.31	7140	20220930	15.55	9600	-14.06	20230109	7440	10.89	20230327	11350	-27.31	20220818	7140	15.55	20220930	1.45	N	001540	500	65 억		526599	N	N	0	N	00	N
154	20230704	160118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8310	-50	5	-0.60	94124180	11415	57.60	8400	8410	8200	10860	5860	8360	8245.53	4.05	0	-1744	8440	8400	8360	8320	8280	8420	8340	65	2500	500	6010	10	1	13042420	1084	15.77	0.68	12	0.09	527.00	12248.00	11350	20220818	-26.78	7140	20220930	16.39	9600	-13.44	20230109	7440	11.69	20230327	11350	-26.78	20220818	7140	16.39	20220930	1.47	N	001540	500	65 억		528282	N	N	0	N	00	N
155	20230704	150118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8240	-120	5	-1.44	87320910	10590	53.43	8400	8410	8200	10860	5860	8360	8245.60	4.05	0	-1508	8440	8400	8360	8320	8280	8420	8340	65	2500	500	6010	10	1	13042420	1075	15.64	0.67	12	0.08	527.00	12248.00	11350	20220818	-27.40	7140	20220930	15.41	9600	-14.17	20230109	7440	10.75	20230327	11350	-27.40	20220818	7140	15.41	20220930	1.47	N	001540	500	65 억		528282	N	N	0	N	00	N
156	20230704	140118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8220	-140	5	-1.67	84061610	10194	51.44	8400	8410	8200	10860	5860	8360	8246.19	4.05	0	-1416	8440	8400	8360	8320	8280	8420	8340	65	2500	500	6010	10	1	13042420	1072	15.60	0.67	12	0.08	527.00	12248.00	11350	20220818	-27.58	7140	20220930	15.13	9600	-14.38	20230109	7440	10.48	20230327	11350	-27.58	20220818	7140	15.13	20220930	1.47	N	001540	500	65 억		528282	N	N	0	N	00	N
157	20230704	130117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8270	-90	5	-1.08	55272170	6694	33.78	8400	8410	8200	10860	5860	8360	8256.97	4.05	0	-1318	8440	8400	8360	8320	8280	8420	8340	65	2500	500	6010	10	1	13042420	1079	15.69	0.68	12	0.05	527.00	12248.00	11350	20220818	-27.14	7140	20220930	15.83	9600	-13.85	20230109	7440	11.16	20230327	11350	-27.14	20220818	7140	15.83	20220930	1.47	N	001540	500	65 억		528282	N	N	0	N	00	N
158	20230704	120118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8230	-130	5	-1.56	54909140	6650	33.55	8400	8410	8200	10860	5860	8360	8257.01	4.05	0	-1314	8440	8400	8360	8320	8280	8420	8340	65	2500	500	6010	10	1	13042420	1073	15.62	0.67	12	0.05	527.00	12248.00	11350	20220818	-27.49	7140	20220930	15.27	9600	-14.27	20230109	7440	10.62	20230327	11350	-27.49	20220818	7140	15.27	20220930	1.47	N	001540	500	65 억		528282	N	N	0	N	00	N
159	20230704	110117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8260	-100	5	-1.20	51472860	6233	31.45	8400	8410	8200	10860	5860	8360	8258.12	4.05	0	-1287	8440	8400	8360	8320	8280	8420	8340	65	2500	500	6010	10	1	13042420	1077	15.67	0.67	12	0.05	527.00	12248.00	11350	20220818	-27.22	7140	20220930	15.69	9600	-13.96	20230109	7440	11.02	20230327	11350	-27.22	20220818	7140	15.69	20220930	1.47	N	001540	500	65 억		528282	N	N	0	N	00	N
160	20230704	100117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8220	-140	5	-1.67	25345230	3056	15.42	8400	8410	8220	10860	5860	8360	8293.60	4.05	0	-1239	8440	8400	8360	8320	8280	8420	8340	65	2500	500	6010	10	1	13042420	1072	15.60	0.67	12	0.02	527.00	12248.00	11350	20220818	-27.58	7140	20220930	15.13	9600	-14.38	20230109	7440	10.48	20230327	11350	-27.58	20220818	7140	15.13	20220930	1.47	N	001540	500	65 억		528282	N	N	0	N	00	N
161	20230704	090117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8360	0	3	0.00	5257920	628	3.17	8400	8400	8360	10860	5860	8360	8372.48	4.05	0	-511	8440	8400	8360	8320	8280	8420	8340	65	2500	500	6010	10	1	13042420	1090	15.86	0.68	12	0.00	527.00	12248.00	11350	20220818	-26.34	7140	20220930	17.09	9600	-12.92	20230109	7440	12.37	20230327	11350	-26.34	20220818	7140	17.09	20220930	1.47	N	001540	500	65 억		528282	N	N	0	N	00	N
162	20230703	160117	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8360	30	2	0.36	165513930	19819	124.68	8350	8400	8320	10820	5840	8330	8351.27	4.05	0	-3	8403	8366	8303	8266	8203	8385	8285	65	2490	500	5990	10	1	13042420	1090	15.86	0.68	12	0.15	527.00	12248.00	11350	20220818	-26.34	7140	20220930	17.09	9600	-12.92	20230109	7440	12.37	20230327	11350	-26.34	20220818	7140	17.09	20220930	1.53	N	001540	500	65 억		528516	N	N	0	N	00	N
163	20230703	150117	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8340	10	2	0.12	150873510	18072	113.69	8350	8380	8320	10820	5840	8330	8348.47	4.05	0	-47	8403	8366	8303	8266	8203	8385	8285	65	2490	500	5990	10	1	13042420	1088	15.83	0.68	12	0.14	527.00	12248.00	11350	20220818	-26.52	7140	20220930	16.81	9600	-13.12	20230109	7440	12.10	20230327	11350	-26.52	20220818	7140	16.81	20220930	1.53	N	001540	500	65 억		528516	N	N	0	N	00	N
164	20230703	140118	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8360	30	2	0.36	119873650	14363	90.36	8350	8380	8320	10820	5840	8330	8346.00	4.05	0	-6	8403	8366	8303	8266	8203	8385	8285	65	2490	500	5990	10	1	13042420	1090	15.86	0.68	12	0.11	527.00	12248.00	11350	20220818	-26.34	7140	20220930	17.09	9600	-12.92	20230109	7440	12.37	20230327	11350	-26.34	20220818	7140	17.09	20220930	1.53	N	001540	500	65 억		528516	N	N	0	N	00	N
165	20230703	130117	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8370	40	2	0.48	99019430	11866	74.65	8350	8380	8320	10820	5840	8330	8344.80	4.05	0	385	8403	8366	8303	8266	8203	8385	8285	65	2490	500	5990	10	1	13042420	1092	15.88	0.68	12	0.09	527.00	12248.00	11350	20220818	-26.26	7140	20220930	17.23	9600	-12.81	20230109	7440	12.50	20230327	11350	-26.26	20220818	7140	17.23	20220930	1.53	N	001540	500	65 억		528516	N	N	0	N	00	N
166	20230703	120116	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8350	20	2	0.24	73420260	8801	55.37	8350	8380	8320	10820	5840	8330	8342.26	4.05	0	1239	8403	8366	8303	8266	8203	8385	8285	65	2490	500	5990	10	1	13042420	1089	15.84	0.68	12	0.07	527.00	12248.00	11350	20220818	-26.43	7140	20220930	16.95	9600	-13.02	20230109	7440	12.23	20230327	11350	-26.43	20220818	7140	16.95	20220930	1.53	N	001540	500	65 억		528516	N	N	0	N	00	N
167	20230703	110117	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8350	20	2	0.24	66815380	8010	50.39	8350	8380	8320	10820	5840	8330	8341.50	4.05	0	1443	8403	8366	8303	8266	8203	8385	8285	65	2490	500	5990	10	1	13042420	1089	15.84	0.68	12	0.06	527.00	12248.00	11350	20220818	-26.43	7140	20220930	16.95	9600	-13.02	20230109	7440	12.23	20230327	11350	-26.43	20220818	7140	16.95	20220930	1.53	N	001540	500	65 억		528516	N	N	0	N	00	N
168	20230703	100117	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8340	10	2	0.12	42904810	5140	32.34	8350	8380	8320	10820	5840	8330	8347.24	4.05	0	1968	8403	8366	8303	8266	8203	8385	8285	65	2490	500	5990	10	1	13042420	1088	15.83	0.68	12	0.04	527.00	12248.00	11350	20220818	-26.52	7140	20220930	16.81	9600	-13.12	20230109	7440	12.10	20230327	11350	-26.52	20220818	7140	16.81	20220930	1.53	N	001540	500	65 억		528516	N	N	0	N	00	N
169	20230703	090118	00	50.00	KOSDAQ		제약	N	N	N	N	50	N	8350	20	2	0.24	1127230	135	0.85	8350	8350	8350	10820	5840	8330	8350.00	4.05	0	-48	8403	8366	8303	8266	8203	8385	8285	65	2490	500	5990	10	1	13042420	1089	15.84	0.68	12	0.00	527.00	12248.00	11350	20220818	-26.43	7140	20220930	16.95	9600	-13.02	20230109	7440	12.23	20230327	11350	-26.43	20220818	7140	16.95	20220930	1.53	N	001540	500	65 억		528516	N	N	0	N	00	N