KissMeData/001540/price/prices-20230801.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	20230831	160123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-30	5	-0.39	121977200	16045	110.88	7700	7700	7550	9940	5360	7650	7601.73	4.01	0	-1174	7750	7700	7660	7610	7570	7680	7590	65	2290	500	5500	10	1	13042420	994	14.46	0.62	12	0.12	527.00	12248.00	10250	20221223	-25.66	7140	20220930	6.72	9600	-20.62	20230109	7440	2.42	20230327	10250	-25.66	20221223	7140	6.72	20220930	1.51	N	001540	500	65 억		522932	N	N	0	N	00	N
3	20230831	150132	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	-70	5	-0.92	108496740	14271	98.62	7700	7700	7570	9940	5360	7650	7602.60	4.01	0	-583	7750	7700	7660	7610	7570	7680	7590	65	2290	500	5500	10	1	13042420	989	14.38	0.62	12	0.11	527.00	12248.00	10250	20221223	-26.05	7140	20220930	6.16	9600	-21.04	20230109	7440	1.88	20230327	10250	-26.05	20221223	7140	6.16	20220930	1.51	N	001540	500	65 억		522932	N	N	0	N	00	N
4	20230831	140135	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	-40	5	-0.52	75832270	9960	68.83	7700	7700	7580	9940	5360	7650	7613.68	4.01	0	233	7750	7700	7660	7610	7570	7680	7590	65	2290	500	5500	10	1	13042420	993	14.44	0.62	12	0.08	527.00	12248.00	10250	20221223	-25.76	7140	20220930	6.58	9600	-20.73	20230109	7440	2.28	20230327	10250	-25.76	20221223	7140	6.58	20220930	1.51	N	001540	500	65 억		522932	N	N	0	N	00	N
5	20230831	130133	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	-40	5	-0.52	70128990	9210	63.65	7700	7700	7580	9940	5360	7650	7614.44	4.01	0	363	7750	7700	7660	7610	7570	7680	7590	65	2290	500	5500	10	1	13042420	993	14.44	0.62	12	0.07	527.00	12248.00	10250	20221223	-25.76	7140	20220930	6.58	9600	-20.73	20230109	7440	2.28	20230327	10250	-25.76	20221223	7140	6.58	20220930	1.51	N	001540	500	65 억		522932	N	N	0	N	00	N
6	20230831	120133	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	-40	5	-0.52	62769990	8241	56.95	7700	7700	7600	9940	5360	7650	7616.79	4.01	0	366	7750	7700	7660	7610	7570	7680	7590	65	2290	500	5500	10	1	13042420	993	14.44	0.62	12	0.06	527.00	12248.00	10250	20221223	-25.76	7140	20220930	6.58	9600	-20.73	20230109	7440	2.28	20230327	10250	-25.76	20221223	7140	6.58	20220930	1.51	N	001540	500	65 억		522932	N	N	0	N	00	N
7	20230831	110147	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	-20	5	-0.26	57605420	7562	52.26	7700	7700	7600	9940	5360	7650	7617.75	4.01	0	382	7750	7700	7660	7610	7570	7680	7590	65	2290	500	5500	10	1	13042420	995	14.48	0.62	12	0.06	527.00	12248.00	10250	20221223	-25.56	7140	20220930	6.86	9600	-20.52	20230109	7440	2.55	20230327	10250	-25.56	20221223	7140	6.86	20220930	1.51	N	001540	500	65 억		522932	N	N	0	N	00	N
8	20230831	100140	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	-10	5	-0.13	29562380	3883	26.83	7700	7700	7600	9940	5360	7650	7613.28	4.01	0	1289	7750	7700	7660	7610	7570	7680	7590	65	2290	500	5500	10	1	13042420	996	14.50	0.62	12	0.03	527.00	12248.00	10250	20221223	-25.46	7140	20220930	7.00	9600	-20.42	20230109	7440	2.69	20230327	10250	-25.46	20221223	7140	7.00	20220930	1.51	N	001540	500	65 억		522932	N	N	0	N	00	N
9	20230831	090127	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	50	2	0.65	7700	1	0.01	7700	7700	7700	9940	5360	7650	7700.00	4.01	0	0	7750	7700	7660	7610	7570	7680	7590	65	2290	500	5500	10	1	13042420	1004	14.61	0.63	12	0.00	527.00	12248.00	10250	20221223	-24.88	7140	20220930	7.84	9600	-19.79	20230109	7440	3.49	20230327	10250	-24.88	20221223	7140	7.84	20220930	1.51	N	001540	500	65 억		522932	N	N	0	N	00	N
10	20230830	160123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	10	2	0.13	106307760	13890	101.00	7670	7710	7620	9930	5350	7640	7653.55	4.01	0	-89	7733	7686	7623	7576	7513	7710	7600	65	2290	500	5500	10	1	13042420	998	14.52	0.62	12	0.11	527.00	12248.00	10250	20221223	-25.37	7140	20220930	7.14	9600	-20.31	20230109	7440	2.82	20230327	10250	-25.37	20221223	7140	7.14	20220930	1.53	N	001540	500	65 억		523022	N	N	0	N	00	N
11	20230830	150129	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	10	2	0.13	90286410	11791	85.73	7670	7710	7630	9930	5350	7640	7657.23	4.01	0	5	7733	7686	7623	7576	7513	7710	7600	65	2290	500	5500	10	1	13042420	998	14.52	0.62	12	0.09	527.00	12248.00	10250	20221223	-25.37	7140	20220930	7.14	9600	-20.31	20230109	7440	2.82	20230327	10250	-25.37	20221223	7140	7.14	20220930	1.53	N	001540	500	65 억		523022	N	N	0	N	00	N
12	20230830	140134	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	20	2	0.26	87174380	11384	82.77	7670	7710	7630	9930	5350	7640	7657.62	4.01	0	5	7733	7686	7623	7576	7513	7710	7600	65	2290	500	5500	10	1	13042420	999	14.54	0.63	12	0.09	527.00	12248.00	10250	20221223	-25.27	7140	20220930	7.28	9600	-20.21	20230109	7440	2.96	20230327	10250	-25.27	20221223	7140	7.28	20220930	1.53	N	001540	500	65 억		523022	N	N	0	N	00	N
13	20230830	130130	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	20	2	0.26	81794250	10682	77.67	7670	7710	7630	9930	5350	7640	7657.20	4.01	0	73	7733	7686	7623	7576	7513	7710	7600	65	2290	500	5500	10	1	13042420	999	14.54	0.63	12	0.08	527.00	12248.00	10250	20221223	-25.27	7140	20220930	7.28	9600	-20.21	20230109	7440	2.96	20230327	10250	-25.27	20221223	7140	7.28	20220930	1.53	N	001540	500	65 억		523022	N	N	0	N	00	N
14	20230830	120135	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	30	2	0.39	34846640	4535	32.97	7670	7710	7640	9930	5350	7640	7683.93	4.01	0	268	7733	7686	7623	7576	7513	7710	7600	65	2290	500	5500	10	1	13042420	1000	14.55	0.63	12	0.03	527.00	12248.00	10250	20221223	-25.17	7140	20220930	7.42	9600	-20.10	20230109	7440	3.09	20230327	10250	-25.17	20221223	7140	7.42	20220930	1.53	N	001540	500	65 억		523022	N	N	0	N	00	N
15	20230830	110142	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	40	2	0.52	33030380	4298	31.25	7670	7710	7640	9930	5350	7640	7685.06	4.01	0	104	7733	7686	7623	7576	7513	7710	7600	65	2290	500	5500	10	1	13042420	1002	14.57	0.63	12	0.03	527.00	12248.00	10250	20221223	-25.07	7140	20220930	7.56	9600	-20.00	20230109	7440	3.23	20230327	10250	-25.07	20221223	7140	7.56	20220930	1.53	N	001540	500	65 억		523022	N	N	0	N	00	N
16	20230830	100139	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	70	2	0.92	26117210	3396	24.69	7670	7710	7670	9930	5350	7640	7690.58	4.01	0	115	7733	7686	7623	7576	7513	7710	7600	65	2290	500	5500	10	1	13042420	1006	14.63	0.63	12	0.03	527.00	12248.00	10250	20221223	-24.78	7140	20220930	7.98	9600	-19.69	20230109	7440	3.63	20230327	10250	-24.78	20221223	7140	7.98	20220930	1.53	N	001540	500	65 억		523022	N	N	0	N	00	N
17	20230830	090126	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	30	2	0.39	1534000	200	1.45	7670	7670	7670	9930	5350	7640	7670.00	4.01	0	-157	7733	7686	7623	7576	7513	7710	7600	65	2290	500	5500	10	1	13042420	1000	14.55	0.63	12	0.00	527.00	12248.00	10250	20221223	-25.17	7140	20220930	7.42	9600	-20.10	20230109	7440	3.09	20230327	10250	-25.17	20221223	7140	7.42	20220930	1.53	N	001540	500	65 억		523022	N	N	0	N	00	N
18	20230829	160122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	90	2	1.19	104619420	13753	129.45	7600	7670	7560	9810	5290	7550	7604.53	4.01	0	618	7676	7612	7536	7472	7396	7645	7505	65	2260	500	5430	10	1	13042420	996	14.50	0.62	12	0.11	527.00	12248.00	10250	20221223	-25.46	7140	20220930	7.00	9600	-20.42	20230109	7440	2.69	20230327	10250	-25.46	20221223	7140	7.00	20220930	1.49	N	001540	500	65 억		522404	N	N	0	N	00	N
19	20230829	150131	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	80	2	1.06	87253260	11478	108.04	7600	7670	7560	9810	5290	7550	7601.78	4.01	0	626	7676	7612	7536	7472	7396	7645	7505	65	2260	500	5430	10	1	13042420	995	14.48	0.62	12	0.09	527.00	12248.00	10250	20221223	-25.56	7140	20220930	6.86	9600	-20.52	20230109	7440	2.55	20230327	10250	-25.56	20221223	7140	6.86	20220930	1.49	N	001540	500	65 억		522404	N	N	0	N	00	N
20	20230829	140133	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	90	2	1.19	83397070	10972	103.28	7600	7670	7560	9810	5290	7550	7600.90	4.01	0	626	7676	7612	7536	7472	7396	7645	7505	65	2260	500	5430	10	1	13042420	996	14.50	0.62	12	0.08	527.00	12248.00	10250	20221223	-25.46	7140	20220930	7.00	9600	-20.42	20230109	7440	2.69	20230327	10250	-25.46	20221223	7140	7.00	20220930	1.49	N	001540	500	65 억		522404	N	N	0	N	00	N
21	20230829	130131	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	70	2	0.93	71878570	9459	89.03	7600	7670	7560	9810	5290	7550	7598.96	4.01	0	108	7676	7612	7536	7472	7396	7645	7505	65	2260	500	5430	10	1	13042420	994	14.46	0.62	12	0.07	527.00	12248.00	10250	20221223	-25.66	7140	20220930	6.72	9600	-20.62	20230109	7440	2.42	20230327	10250	-25.66	20221223	7140	6.72	20220930	1.49	N	001540	500	65 억		522404	N	N	0	N	00	N
22	20230829	120132	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	80	2	1.06	66677730	8776	82.61	7600	7670	7560	9810	5290	7550	7597.74	4.01	0	95	7676	7612	7536	7472	7396	7645	7505	65	2260	500	5430	10	1	13042420	995	14.48	0.62	12	0.07	527.00	12248.00	10250	20221223	-25.56	7140	20220930	6.86	9600	-20.52	20230109	7440	2.55	20230327	10250	-25.56	20221223	7140	6.86	20220930	1.49	N	001540	500	65 억		522404	N	N	0	N	00	N
23	20230829	110150	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	70	2	0.93	47745580	6290	59.21	7600	7670	7560	9810	5290	7550	7590.71	4.01	0	87	7676	7612	7536	7472	7396	7645	7505	65	2260	500	5430	10	1	13042420	994	14.46	0.62	12	0.05	527.00	12248.00	10250	20221223	-25.66	7140	20220930	6.72	9600	-20.62	20230109	7440	2.42	20230327	10250	-25.66	20221223	7140	6.72	20220930	1.49	N	001540	500	65 억		522404	N	N	0	N	00	N
24	20230829	100142	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	80	2	1.06	32713090	4321	40.67	7600	7630	7560	9810	5290	7550	7570.72	4.01	0	-292	7676	7612	7536	7472	7396	7645	7505	65	2260	500	5430	10	1	13042420	995	14.48	0.62	12	0.03	527.00	12248.00	10250	20221223	-25.56	7140	20220930	6.86	9600	-20.52	20230109	7440	2.55	20230327	10250	-25.56	20221223	7140	6.86	20220930	1.49	N	001540	500	65 억		522404	N	N	0	N	00	N
25	20230829	090121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	50	2	0.66	121600	16	0.15	7600	7600	7600	9810	5290	7550	7600.00	4.01	0	0	7676	7612	7536	7472	7396	7645	7505	65	2260	500	5430	10	1	13042420	991	14.42	0.62	12	0.00	527.00	12248.00	10250	20221223	-25.85	7140	20220930	6.44	9600	-20.83	20230109	7440	2.15	20230327	10250	-25.85	20221223	7140	6.44	20220930	1.49	N	001540	500	65 억		522404	N	N	0	N	00	N
26	20230828	160121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	10	2	0.13	80125820	10623	27.37	7540	7600	7460	9800	5280	7540	7542.66	4.01	0	-632	7733	7636	7553	7456	7373	7595	7415	65	2260	500	5420	10	1	13042420	985	14.33	0.62	12	0.08	527.00	12248.00	10250	20221223	-26.34	7140	20220930	5.74	9600	-21.35	20230109	7440	1.48	20230327	10250	-26.34	20221223	7140	5.74	20220930	1.45	N	001540	500	65 억		523037	N	N	0	N	00	N
27	20230828	150121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	40	2	0.53	74313610	9854	25.39	7540	7600	7460	9800	5280	7540	7541.47	4.01	0	-357	7733	7636	7553	7456	7373	7595	7415	65	2260	500	5420	10	1	13042420	989	14.38	0.62	12	0.08	527.00	12248.00	10250	20221223	-26.05	7140	20220930	6.16	9600	-21.04	20230109	7440	1.88	20230327	10250	-26.05	20221223	7140	6.16	20220930	1.45	N	001540	500	65 억		523037	N	N	0	N	00	N
28	20230828	140122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	40	2	0.53	56770810	7532	19.41	7540	7600	7460	9800	5280	7540	7537.28	4.01	0	-357	7733	7636	7553	7456	7373	7595	7415	65	2260	500	5420	10	1	13042420	989	14.38	0.62	12	0.06	527.00	12248.00	10250	20221223	-26.05	7140	20220930	6.16	9600	-21.04	20230109	7440	1.88	20230327	10250	-26.05	20221223	7140	6.16	20220930	1.45	N	001540	500	65 억		523037	N	N	0	N	00	N
29	20230828	130122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	20	2	0.27	55173840	7321	18.86	7540	7600	7460	9800	5280	7540	7536.38	4.01	0	-357	7733	7636	7553	7456	7373	7595	7415	65	2260	500	5420	10	1	13042420	986	14.35	0.62	12	0.06	527.00	12248.00	10250	20221223	-26.24	7140	20220930	5.88	9600	-21.25	20230109	7440	1.61	20230327	10250	-26.24	20221223	7140	5.88	20220930	1.45	N	001540	500	65 억		523037	N	N	0	N	00	N
30	20230828	120122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	20	2	0.27	53896270	7152	18.43	7540	7600	7460	9800	5280	7540	7535.83	4.01	0	-266	7733	7636	7553	7456	7373	7595	7415	65	2260	500	5420	10	1	13042420	986	14.35	0.62	12	0.05	527.00	12248.00	10250	20221223	-26.24	7140	20220930	5.88	9600	-21.25	20230109	7440	1.61	20230327	10250	-26.24	20221223	7140	5.88	20220930	1.45	N	001540	500	65 억		523037	N	N	0	N	00	N
31	20230828	110122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	50	2	0.66	36431430	4835	12.46	7540	7600	7460	9800	5280	7540	7534.94	4.01	0	-1227	7733	7636	7553	7456	7373	7595	7415	65	2260	500	5420	10	1	13042420	990	14.40	0.62	12	0.04	527.00	12248.00	10250	20221223	-25.95	7140	20220930	6.30	9600	-20.94	20230109	7440	2.02	20230327	10250	-25.95	20221223	7140	6.30	20220930	1.45	N	001540	500	65 억		523037	N	N	0	N	00	N
32	20230828	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	20	2	0.27	28593470	3798	9.79	7540	7600	7460	9800	5280	7540	7528.56	4.01	0	-1208	7733	7636	7553	7456	7373	7595	7415	65	2260	500	5420	10	1	13042420	986	14.35	0.62	12	0.03	527.00	12248.00	10250	20221223	-26.24	7140	20220930	5.88	9600	-21.25	20230109	7440	1.61	20230327	10250	-26.24	20221223	7140	5.88	20220930	1.45	N	001540	500	65 억		523037	N	N	0	N	00	N
33	20230828	090122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	-20	5	-0.27	2239220	297	0.77	7540	7540	7520	9800	5280	7540	7539.46	4.01	0	0	7733	7636	7553	7456	7373	7595	7415	65	2260	500	5420	10	1	13042420	981	14.27	0.61	12	0.00	527.00	12248.00	10250	20221223	-26.63	7140	20220930	5.32	9600	-21.67	20230109	7440	1.08	20230327	10250	-26.63	20221223	7140	5.32	20220930	1.45	N	001540	500	65 억		523037	N	N	0	N	00	N
34	20230825	160122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	-130	5	-1.69	291847640	38803	83.03	7650	7650	7470	9970	5370	7670	7521.26	4.01	0	-1549	7810	7740	7630	7560	7450	7775	7595	65	2300	500	5520	10	1	13042420	983	14.31	0.62	12	0.30	527.00	12248.00	10250	20221223	-26.44	7140	20220930	5.60	9600	-21.46	20230109	7440	1.34	20230327	10250	-26.44	20221223	7140	5.60	20220930	1.49	N	001540	500	65 억		523578	N	N	0	N	00	N
35	20230825	150121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	-120	5	-1.56	284670460	37851	80.99	7650	7650	7470	9970	5370	7670	7520.82	4.01	0	-1407	7810	7740	7630	7560	7450	7775	7595	65	2300	500	5520	10	1	13042420	985	14.33	0.62	12	0.29	527.00	12248.00	10250	20221223	-26.34	7140	20220930	5.74	9600	-21.35	20230109	7440	1.48	20230327	10250	-26.34	20221223	7140	5.74	20220930	1.49	N	001540	500	65 억		523578	N	N	0	N	00	N
36	20230825	140122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	-150	5	-1.96	195282260	25920	55.46	7650	7650	7490	9970	5370	7670	7534.04	4.01	0	-1464	7810	7740	7630	7560	7450	7775	7595	65	2300	500	5520	10	1	13042420	981	14.27	0.61	12	0.20	527.00	12248.00	10250	20221223	-26.63	7140	20220930	5.32	9600	-21.67	20230109	7440	1.08	20230327	10250	-26.63	20221223	7140	5.32	20220930	1.49	N	001540	500	65 억		523578	N	N	0	N	00	N
37	20230825	130121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	-160	5	-2.09	142384840	18882	40.40	7650	7650	7490	9970	5370	7670	7540.77	4.01	0	-736	7810	7740	7630	7560	7450	7775	7595	65	2300	500	5520	10	1	13042420	979	14.25	0.61	12	0.14	527.00	12248.00	10250	20221223	-26.73	7140	20220930	5.18	9600	-21.77	20230109	7440	0.94	20230327	10250	-26.73	20221223	7140	5.18	20220930	1.49	N	001540	500	65 억		523578	N	N	0	N	00	N
38	20230825	120121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	-110	5	-1.43	62177440	8200	17.55	7650	7650	7540	9970	5370	7670	7582.61	4.01	0	-151	7810	7740	7630	7560	7450	7775	7595	65	2300	500	5520	10	1	13042420	986	14.35	0.62	12	0.06	527.00	12248.00	10250	20221223	-26.24	7140	20220930	5.88	9600	-21.25	20230109	7440	1.61	20230327	10250	-26.24	20221223	7140	5.88	20220930	1.49	N	001540	500	65 억		523578	N	N	0	N	00	N
39	20230825	110121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7560	-110	5	-1.43	50647750	6675	14.28	7650	7650	7540	9970	5370	7670	7587.68	4.01	0	-143	7810	7740	7630	7560	7450	7775	7595	65	2300	500	5520	10	1	13042420	986	14.35	0.62	12	0.05	527.00	12248.00	10250	20221223	-26.24	7140	20220930	5.88	9600	-21.25	20230109	7440	1.61	20230327	10250	-26.24	20221223	7140	5.88	20220930	1.49	N	001540	500	65 억		523578	N	N	0	N	00	N
40	20230825	100122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	-60	5	-0.78	18488150	2425	5.19	7650	7650	7610	9970	5370	7670	7623.98	4.01	0	-337	7810	7740	7630	7560	7450	7775	7595	65	2300	500	5520	10	1	13042420	993	14.44	0.62	12	0.02	527.00	12248.00	10250	20221223	-25.76	7140	20220930	6.58	9600	-20.73	20230109	7440	2.28	20230327	10250	-25.76	20221223	7140	6.58	20220930	1.49	N	001540	500	65 억		523578	N	N	0	N	00	N
41	20230825	090121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	-40	5	-0.52	6458930	845	1.81	7650	7650	7630	9970	5370	7670	7643.70	4.01	0	-263	7810	7740	7630	7560	7450	7775	7595	65	2300	500	5520	10	1	13042420	995	14.48	0.62	12	0.01	527.00	12248.00	10250	20221223	-25.56	7140	20220930	6.86	9600	-20.52	20230109	7440	2.55	20230327	10250	-25.56	20221223	7140	6.86	20220930	1.49	N	001540	500	65 억		523578	N	N	0	N	00	N
42	20230824	160120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	50	2	0.66	354299250	46634	439.32	7620	7700	7520	9900	5340	7620	7597.44	3.96	0	7372	7693	7656	7633	7596	7573	7675	7615	65	2280	500	5480	10	1	13042420	1000	14.55	0.63	12	0.36	527.00	12248.00	10250	20221223	-25.17	7140	20220930	7.42	9600	-20.10	20230109	7440	3.09	20230327	10250	-25.17	20221223	7140	7.42	20220930	1.51	N	001540	500	65 억		516209	N	N	0	N	00	N
43	20230824	150121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	-40	5	-0.52	308342640	40550	382.01	7620	7700	7540	9900	5340	7620	7604.01	3.96	0	6067	7693	7656	7633	7596	7573	7675	7615	65	2280	500	5480	10	1	13042420	989	14.38	0.62	12	0.31	527.00	12248.00	10250	20221223	-26.05	7140	20220930	6.16	9600	-21.04	20230109	7440	1.88	20230327	10250	-26.05	20221223	7140	6.16	20220930	1.51	N	001540	500	65 억		516209	N	N	0	N	00	N
44	20230824	140121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	40	2	0.52	151017430	19792	186.45	7620	7700	7590	9900	5340	7620	7630.23	3.96	0	2039	7693	7656	7633	7596	7573	7675	7615	65	2280	500	5480	10	1	13042420	999	14.54	0.63	12	0.15	527.00	12248.00	10250	20221223	-25.27	7140	20220930	7.28	9600	-20.21	20230109	7440	2.96	20230327	10250	-25.27	20221223	7140	7.28	20220930	1.51	N	001540	500	65 억		516209	N	N	0	N	00	N
45	20230824	130121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	10	2	0.13	123075950	16122	151.88	7620	7700	7600	9900	5340	7620	7634.04	3.96	0	1198	7693	7656	7633	7596	7573	7675	7615	65	2280	500	5480	10	1	13042420	995	14.48	0.62	12	0.12	527.00	12248.00	10250	20221223	-25.56	7140	20220930	6.86	9600	-20.52	20230109	7440	2.55	20230327	10250	-25.56	20221223	7140	6.86	20220930	1.51	N	001540	500	65 억		516209	N	N	0	N	00	N
46	20230824	120122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	40	2	0.52	67786400	8866	83.52	7620	7700	7600	9900	5340	7620	7645.66	3.96	0	418	7693	7656	7633	7596	7573	7675	7615	65	2280	500	5480	10	1	13042420	999	14.54	0.63	12	0.07	527.00	12248.00	10250	20221223	-25.27	7140	20220930	7.28	9600	-20.21	20230109	7440	2.96	20230327	10250	-25.27	20221223	7140	7.28	20220930	1.51	N	001540	500	65 억		516209	N	N	0	N	00	N
47	20230824	110121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	60	2	0.79	36467680	4775	44.98	7620	7680	7600	9900	5340	7620	7637.21	3.96	0	28	7693	7656	7633	7596	7573	7675	7615	65	2280	500	5480	10	1	13042420	1002	14.57	0.63	12	0.04	527.00	12248.00	10250	20221223	-25.07	7140	20220930	7.56	9600	-20.00	20230109	7440	3.23	20230327	10250	-25.07	20221223	7140	7.56	20220930	1.51	N	001540	500	65 억		516209	N	N	0	N	00	N
48	20230824	100121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	20	2	0.26	29437330	3857	36.34	7620	7680	7600	9900	5340	7620	7632.18	3.96	0	-2	7693	7656	7633	7596	7573	7675	7615	65	2280	500	5480	10	1	13042420	996	14.50	0.62	12	0.03	527.00	12248.00	10250	20221223	-25.46	7140	20220930	7.00	9600	-20.42	20230109	7440	2.69	20230327	10250	-25.46	20221223	7140	7.00	20220930	1.51	N	001540	500	65 억		516209	N	N	0	N	00	N
49	20230824	090120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	0	3	0.00	609600	80	0.75	7620	7620	7620	9900	5340	7620	7620.00	3.96	0	1	7693	7656	7633	7596	7573	7675	7615	65	2280	500	5480	10	1	13042420	994	14.46	0.62	12	0.00	527.00	12248.00	10250	20221223	-25.66	7140	20220930	6.72	9600	-20.62	20230109	7440	2.42	20230327	10250	-25.66	20221223	7140	6.72	20220930	1.51	N	001540	500	65 억		516209	N	N	0	N	00	N
50	20230823	160120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	10	2	0.13	81144130	10615	22.34	7610	7670	7610	9890	5330	7610	7644.31	3.97	0	-1676	7923	7766	7673	7516	7423	7720	7470	65	2280	500	5470	10	1	13042420	994	14.46	0.62	12	0.08	527.00	12248.00	10250	20221223	-25.66	7140	20220930	6.72	9600	-20.62	20230109	7440	2.42	20230327	10250	-25.66	20221223	7140	6.72	20220930	1.44	N	001540	500	65 억		517883	N	N	0	N	00	N
51	20230823	150120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	30	2	0.39	76151090	9960	20.96	7610	7670	7610	9890	5330	7610	7645.69	3.97	0	-1486	7923	7766	7673	7516	7423	7720	7470	65	2280	500	5470	10	1	13042420	996	14.50	0.62	12	0.08	527.00	12248.00	10250	20221223	-25.46	7140	20220930	7.00	9600	-20.42	20230109	7440	2.69	20230327	10250	-25.46	20221223	7140	7.00	20220930	1.44	N	001540	500	65 억		517883	N	N	0	N	00	N
52	20230823	140121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	40	2	0.53	52173580	6827	14.37	7610	7660	7610	9890	5330	7610	7642.24	3.97	0	-1186	7923	7766	7673	7516	7423	7720	7470	65	2280	500	5470	10	1	13042420	998	14.52	0.62	12	0.05	527.00	12248.00	10250	20221223	-25.37	7140	20220930	7.14	9600	-20.31	20230109	7440	2.82	20230327	10250	-25.37	20221223	7140	7.14	20220930	1.44	N	001540	500	65 억		517883	N	N	0	N	00	N
53	20230823	130121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	40	2	0.53	50299210	6582	13.85	7610	7660	7610	9890	5330	7610	7641.93	3.97	0	-1149	7923	7766	7673	7516	7423	7720	7470	65	2280	500	5470	10	1	13042420	998	14.52	0.62	12	0.05	527.00	12248.00	10250	20221223	-25.37	7140	20220930	7.14	9600	-20.31	20230109	7440	2.82	20230327	10250	-25.37	20221223	7140	7.14	20220930	1.44	N	001540	500	65 억		517883	N	N	0	N	00	N
54	20230823	120121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	50	2	0.66	40210170	5263	11.08	7610	7660	7610	9890	5330	7610	7640.16	3.97	0	-981	7923	7766	7673	7516	7423	7720	7470	65	2280	500	5470	10	1	13042420	999	14.54	0.63	12	0.04	527.00	12248.00	10250	20221223	-25.27	7140	20220930	7.28	9600	-20.21	20230109	7440	2.96	20230327	10250	-25.27	20221223	7140	7.28	20220930	1.44	N	001540	500	65 억		517883	N	N	0	N	00	N
55	20230823	110120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	40	2	0.53	23740760	3105	6.53	7610	7660	7610	9890	5330	7610	7645.98	3.97	0	-755	7923	7766	7673	7516	7423	7720	7470	65	2280	500	5470	10	1	13042420	998	14.52	0.62	12	0.02	527.00	12248.00	10250	20221223	-25.37	7140	20220930	7.14	9600	-20.31	20230109	7440	2.82	20230327	10250	-25.37	20221223	7140	7.14	20220930	1.44	N	001540	500	65 억		517883	N	N	0	N	00	N
56	20230823	100121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	30	2	0.39	16775630	2194	4.62	7610	7660	7610	9890	5330	7610	7646.14	3.97	0	-604	7923	7766	7673	7516	7423	7720	7470	65	2280	500	5470	10	1	13042420	996	14.50	0.62	12	0.02	527.00	12248.00	10250	20221223	-25.46	7140	20220930	7.00	9600	-20.42	20230109	7440	2.69	20230327	10250	-25.46	20221223	7140	7.00	20220930	1.44	N	001540	500	65 억		517883	N	N	0	N	00	N
57	20230823	090121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	0	3	0.00	1232820	162	0.34	7610	7610	7610	9890	5330	7610	7610.00	3.97	0	-149	7923	7766	7673	7516	7423	7720	7470	65	2280	500	5470	10	1	13042420	993	14.44	0.62	12	0.00	527.00	12248.00	10250	20221223	-25.76	7140	20220930	6.58	9600	-20.73	20230109	7440	2.28	20230327	10250	-25.76	20221223	7140	6.58	20220930	1.44	N	001540	500	65 억		517883	N	N	0	N	00	N
58	20230822	160120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	-190	5	-2.44	362893230	47309	119.42	7830	7830	7580	10140	5460	7800	7670.82	4.00	0	-4455	7960	7880	7780	7700	7600	7920	7740	65	2340	500	5610	10	1	13042420	993	14.44	0.62	12	0.36	527.00	12248.00	10250	20221223	-25.76	7140	20220930	6.58	9600	-20.73	20230109	7440	2.28	20230327	10250	-25.76	20221223	7140	6.58	20220930	1.43	N	001540	500	65 억		522342	N	N	0	N	00	N
59	20230822	150120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	-160	5	-2.05	284596040	37019	93.44	7830	7830	7630	10140	5460	7800	7687.84	4.00	0	-4767	7960	7880	7780	7700	7600	7920	7740	65	2340	500	5610	10	1	13042420	996	14.50	0.62	12	0.28	527.00	12248.00	10250	20221223	-25.46	7140	20220930	7.00	9600	-20.42	20230109	7440	2.69	20230327	10250	-25.46	20221223	7140	7.00	20220930	1.43	N	001540	500	65 억		522342	N	N	0	N	00	N
60	20230822	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	-120	5	-1.54	178053040	23099	58.31	7830	7830	7650	10140	5460	7800	7708.26	4.00	0	-5142	7960	7880	7780	7700	7600	7920	7740	65	2340	500	5610	10	1	13042420	1002	14.57	0.63	12	0.18	527.00	12248.00	10250	20221223	-25.07	7140	20220930	7.56	9600	-20.00	20230109	7440	3.23	20230327	10250	-25.07	20221223	7140	7.56	20220930	1.43	N	001540	500	65 억		522342	N	N	0	N	00	N
61	20230822	130119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	-80	5	-1.03	95321390	12323	31.11	7830	7830	7690	10140	5460	7800	7735.24	4.00	0	-3856	7960	7880	7780	7700	7600	7920	7740	65	2340	500	5610	10	1	13042420	1007	14.65	0.63	12	0.09	527.00	12248.00	10250	20221223	-24.68	7140	20220930	8.12	9600	-19.58	20230109	7440	3.76	20230327	10250	-24.68	20221223	7140	8.12	20220930	1.43	N	001540	500	65 억		522342	N	N	0	N	00	N
62	20230822	120120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7740	-60	5	-0.77	66545560	8593	21.69	7830	7830	7690	10140	5460	7800	7744.16	4.00	0	-3056	7960	7880	7780	7700	7600	7920	7740	65	2340	500	5610	10	1	13042420	1009	14.69	0.63	12	0.07	527.00	12248.00	10250	20221223	-24.49	7140	20220930	8.40	9600	-19.38	20230109	7440	4.03	20230327	10250	-24.49	20221223	7140	8.40	20220930	1.43	N	001540	500	65 억		522342	N	N	0	N	00	N
63	20230822	110121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	-80	5	-1.03	62161150	8025	20.26	7830	7830	7690	10140	5460	7800	7745.94	4.00	0	-2953	7960	7880	7780	7700	7600	7920	7740	65	2340	500	5610	10	1	13042420	1007	14.65	0.63	12	0.06	527.00	12248.00	10250	20221223	-24.68	7140	20220930	8.12	9600	-19.58	20230109	7440	3.76	20230327	10250	-24.68	20221223	7140	8.12	20220930	1.43	N	001540	500	65 억		522342	N	N	0	N	00	N
64	20230822	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7730	-70	5	-0.90	30390980	3905	9.86	7830	7830	7730	10140	5460	7800	7782.58	4.00	0	-3061	7960	7880	7780	7700	7600	7920	7740	65	2340	500	5610	10	1	13042420	1008	14.67	0.63	12	0.03	527.00	12248.00	10250	20221223	-24.59	7140	20220930	8.26	9600	-19.48	20230109	7440	3.90	20230327	10250	-24.59	20221223	7140	8.26	20220930	1.43	N	001540	500	65 억		522342	N	N	0	N	00	N
65	20230822	090120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	30	2	0.38	250560	32	0.08	7830	7830	7830	10140	5460	7800	7830.00	4.00	0	0	7960	7880	7780	7700	7600	7920	7740	65	2340	500	5610	10	1	13042420	1021	14.86	0.64	12	0.00	527.00	12248.00	10250	20221223	-23.61	7140	20220930	9.66	9600	-18.44	20230109	7440	5.24	20230327	10250	-23.61	20221223	7140	9.66	20220930	1.43	N	001540	500	65 억		522342	N	N	0	N	00	N
66	20230821	160120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	20	2	0.26	294337140	38032	300.08	7780	7860	7680	10110	5450	7780	7739.18	4.00	0	168	7933	7856	7813	7736	7693	7835	7715	65	2330	500	5600	10	1	13042420	1017	14.80	0.64	12	0.29	527.00	12248.00	11350	20220818	-31.28	7140	20220930	9.24	9600	-18.75	20230109	7440	4.84	20230327	10250	-23.90	20221223	7140	9.24	20220930	1.40	N	001540	500	65 억		522180	N	N	0	N	00	N
67	20230821	150121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	-80	5	-1.03	267671890	34598	272.98	7780	7860	7680	10110	5450	7780	7736.63	4.00	0	313	7933	7856	7813	7736	7693	7835	7715	65	2330	500	5600	10	1	13042420	1004	14.61	0.63	12	0.27	527.00	12248.00	11350	20220818	-32.16	7140	20220930	7.84	9600	-19.79	20230109	7440	3.49	20230327	10250	-24.88	20221223	7140	7.84	20220930	1.40	N	001540	500	65 억		522180	N	N	0	N	00	N
68	20230821	140121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	-80	5	-1.03	231574410	29913	236.02	7780	7860	7690	10110	5450	7780	7741.60	4.00	0	1078	7933	7856	7813	7736	7693	7835	7715	65	2330	500	5600	10	1	13042420	1004	14.61	0.63	12	0.23	527.00	12248.00	11350	20220818	-32.16	7140	20220930	7.84	9600	-19.79	20230109	7440	3.49	20230327	10250	-24.88	20221223	7140	7.84	20220930	1.40	N	001540	500	65 억		522180	N	N	0	N	00	N
69	20230821	130122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	60	2	0.77	194862650	25158	198.50	7780	7860	7690	10110	5450	7780	7745.55	4.00	0	75	7933	7856	7813	7736	7693	7835	7715	65	2330	500	5600	10	1	13042420	1023	14.88	0.64	12	0.19	527.00	12248.00	11350	20220818	-30.93	7140	20220930	9.80	9600	-18.33	20230109	7440	5.38	20230327	10250	-23.51	20221223	7140	9.80	20220930	1.40	N	001540	500	65 억		522180	N	N	0	N	00	N
70	20230821	120121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7760	-20	5	-0.26	112455300	14519	114.56	7780	7840	7690	10110	5450	7780	7745.39	4.00	0	18	7933	7856	7813	7736	7693	7835	7715	65	2330	500	5600	10	1	13042420	1012	14.72	0.63	12	0.11	527.00	12248.00	11350	20220818	-31.63	7140	20220930	8.68	9600	-19.17	20230109	7440	4.30	20230327	10250	-24.29	20221223	7140	8.68	20220930	1.40	N	001540	500	65 억		522180	N	N	0	N	00	N
71	20230821	110121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7730	-50	5	-0.64	55853970	7186	56.70	7780	7840	7730	10110	5450	7780	7772.61	4.00	0	-122	7933	7856	7813	7736	7693	7835	7715	65	2330	500	5600	10	1	13042420	1008	14.67	0.63	12	0.06	527.00	12248.00	11350	20220818	-31.89	7140	20220930	8.26	9600	-19.48	20230109	7440	3.90	20230327	10250	-24.59	20221223	7140	8.26	20220930	1.40	N	001540	500	65 억		522180	N	N	0	N	00	N
72	20230821	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	0	3	0.00	28550260	3670	28.96	7780	7830	7740	10110	5450	7780	7779.36	4.00	0	57	7933	7856	7813	7736	7693	7835	7715	65	2330	500	5600	10	1	13042420	1015	14.76	0.64	12	0.03	527.00	12248.00	11350	20220818	-31.45	7140	20220930	8.96	9600	-18.96	20230109	7440	4.57	20230327	10250	-24.10	20221223	7140	8.96	20220930	1.40	N	001540	500	65 억		522180	N	N	0	N	00	N
73	20230821	090121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	0	3	0.00	5056930	650	5.13	7780	7780	7770	10110	5450	7780	7779.89	4.00	0	122	7933	7856	7813	7736	7693	7835	7715	65	2330	500	5600	10	1	13042420	1015	14.76	0.64	12	0.00	527.00	12248.00	11350	20220818	-31.45	7140	20220930	8.96	9600	-18.96	20230109	7440	4.57	20230327	10250	-24.10	20221223	7140	8.96	20220930	1.40	N	001540	500	65 억		522180	N	N	0	N	00	N
74	20230818	160120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7780	-140	5	-1.77	98911080	12674	51.41	7810	7890	7770	10290	5550	7920	7804.25	4.03	0	-3799	8086	8002	7856	7772	7626	8045	7815	65	2370	500	5700	10	1	13042420	1015	14.76	0.64	12	0.10	527.00	12248.00	11350	20220818	-31.45	7140	20220930	8.96	9600	-18.96	20230109	7440	4.57	20230327	11350	-31.45	20220818	7140	8.96	20220930	1.38	N	001540	500	65 억		525979	N	N	0	N	00	N
75	20230818	150121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7790	-130	5	-1.64	94622270	12123	49.18	7810	7890	7770	10290	5550	7920	7805.19	4.03	0	-3471	8086	8002	7856	7772	7626	8045	7815	65	2370	500	5700	10	1	13042420	1016	14.78	0.64	12	0.09	527.00	12248.00	11350	20220818	-31.37	7140	20220930	9.10	9600	-18.85	20230109	7440	4.70	20230327	11350	-31.37	20220818	7140	9.10	20220930	1.38	N	001540	500	65 억		525979	N	N	0	N	00	N
76	20230818	140120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7840	-80	5	-1.01	83517390	10702	43.41	7810	7890	7770	10290	5550	7920	7803.90	4.03	0	-3280	8086	8002	7856	7772	7626	8045	7815	65	2370	500	5700	10	1	13042420	1023	14.88	0.64	12	0.08	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	1.38	N	001540	500	65 억		525979	N	N	0	N	00	N
77	20230818	130120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7840	-80	5	-1.01	65224610	8366	33.94	7810	7860	7770	10290	5550	7920	7796.39	4.03	0	-2090	8086	8002	7856	7772	7626	8045	7815	65	2370	500	5700	10	1	13042420	1023	14.88	0.64	12	0.06	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	1.38	N	001540	500	65 억		525979	N	N	0	N	00	N
78	20230818	120126	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7810	-110	5	-1.39	62250240	7986	32.39	7810	7860	7770	10290	5550	7920	7794.92	4.03	0	-1770	8086	8002	7856	7772	7626	8045	7815	65	2370	500	5700	10	1	13042420	1019	14.82	0.64	12	0.06	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	1.38	N	001540	500	65 억		525979	N	N	0	N	00	N
79	20230818	110119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7810	-110	5	-1.39	51774410	6645	26.96	7810	7860	7770	10290	5550	7920	7791.48	4.03	0	-862	8086	8002	7856	7772	7626	8045	7815	65	2370	500	5700	10	1	13042420	1019	14.82	0.64	12	0.05	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	1.38	N	001540	500	65 억		525979	N	N	0	N	00	N
80	20230818	100121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7790	-130	5	-1.64	19718520	2527	10.25	7810	7860	7770	10290	5550	7920	7803.13	4.03	0	-124	8086	8002	7856	7772	7626	8045	7815	65	2370	500	5700	10	1	13042420	1016	14.78	0.64	12	0.02	527.00	12248.00	11350	20220818	-31.37	7140	20220930	9.10	9600	-18.85	20230109	7440	4.70	20230327	11350	-31.37	20220818	7140	9.10	20220930	1.38	N	001540	500	65 억		525979	N	N	0	N	00	N
81	20230818	090121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7810	-110	5	-1.39	1640100	210	0.85	7810	7810	7810	10290	5550	7920	7810.00	4.03	0	0	8086	8002	7856	7772	7626	8045	7815	65	2370	500	5700	10	1	13042420	1019	14.82	0.64	12	0.00	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	1.38	N	001540	500	65 억		525979	N	N	0	N	00	N
82	20230817	160120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7920	20	2	0.25	192009870	24615	72.06	7860	7940	7710	10270	5530	7900	7800.52	4.07	0	-7217	8180	8040	7940	7800	7700	7990	7750	65	2370	500	5680	10	1	13042420	1033	15.03	0.65	12	0.19	527.00	12248.00	11350	20220818	-30.22	7140	20220930	10.92	9600	-17.50	20230109	7440	6.45	20230327	11350	-30.22	20220818	7140	10.92	20220930	1.45	N	001540	500	65 억		531436	N	N	0	N	00	N
83	20230817	150121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7900	0	3	0.00	177601380	22791	66.72	7860	7900	7710	10270	5530	7900	7792.61	4.07	0	-6579	8180	8040	7940	7800	7700	7990	7750	65	2370	500	5680	10	1	13042420	1030	14.99	0.65	12	0.17	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		531436	N	N	0	N	00	N
84	20230817	140121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7760	-140	5	-1.77	141173110	18139	53.10	7860	7900	7710	10270	5530	7900	7782.85	4.07	0	-5436	8180	8040	7940	7800	7700	7990	7750	65	2370	500	5680	10	1	13042420	1012	14.72	0.63	12	0.14	527.00	12248.00	11350	20220818	-31.63	7140	20220930	8.68	9600	-19.17	20230109	7440	4.30	20230327	11350	-31.63	20220818	7140	8.68	20220930	1.45	N	001540	500	65 억		531436	N	N	0	N	00	N
85	20230817	130120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7770	-130	5	-1.65	129909190	16689	48.85	7860	7900	7710	10270	5530	7900	7784.12	4.07	0	-4337	8180	8040	7940	7800	7700	7990	7750	65	2370	500	5680	10	1	13042420	1013	14.74	0.63	12	0.13	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	1.45	N	001540	500	65 억		531436	N	N	0	N	00	N
86	20230817	120120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7760	-140	5	-1.77	118598590	15232	44.59	7860	7900	7710	10270	5530	7900	7786.15	4.07	0	-3690	8180	8040	7940	7800	7700	7990	7750	65	2370	500	5680	10	1	13042420	1012	14.72	0.63	12	0.12	527.00	12248.00	11350	20220818	-31.63	7140	20220930	8.68	9600	-19.17	20230109	7440	4.30	20230327	11350	-31.63	20220818	7140	8.68	20220930	1.45	N	001540	500	65 억		531436	N	N	0	N	00	N
87	20230817	110121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7820	-80	5	-1.01	101911940	13092	38.32	7860	7900	7710	10270	5530	7900	7784.29	4.07	0	-3548	8180	8040	7940	7800	7700	7990	7750	65	2370	500	5680	10	1	13042420	1020	14.84	0.64	12	0.10	527.00	12248.00	11350	20220818	-31.10	7140	20220930	9.52	9600	-18.54	20230109	7440	5.11	20230327	11350	-31.10	20220818	7140	9.52	20220930	1.45	N	001540	500	65 억		531436	N	N	0	N	00	N
88	20230817	100120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7750	-150	5	-1.90	59548910	7655	22.41	7860	7860	7710	10270	5530	7900	7779.09	4.07	0	-3226	8180	8040	7940	7800	7700	7990	7750	65	2370	500	5680	10	1	13042420	1011	14.71	0.63	12	0.06	527.00	12248.00	11350	20220818	-31.72	7140	20220930	8.54	9600	-19.27	20230109	7440	4.17	20230327	11350	-31.72	20220818	7140	8.54	20220930	1.45	N	001540	500	65 억		531436	N	N	0	N	00	N
89	20230817	090121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7860	-40	5	-0.51	589460	75	0.22	7860	7860	7840	10270	5530	7900	7859.47	4.07	0	-3	8180	8040	7940	7800	7700	7990	7750	65	2370	500	5680	10	1	13042420	1025	14.91	0.64	12	0.00	527.00	12248.00	11350	20220818	-30.75	7140	20220930	10.08	9600	-18.12	20230109	7440	5.65	20230327	11350	-30.75	20220818	7140	10.08	20220930	1.45	N	001540	500	65 억		531436	N	N	0	N	00	N
90	20230816	160120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7900	-210	5	-2.59	270765020	34161	112.28	8080	8080	7840	10540	5680	8110	7926.14	4.16	0	-11582	8343	8226	8163	8046	7983	8195	8015	65	2430	500	5830	10	1	13042420	1030	14.99	0.65	12	0.26	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	1.48	N	001540	500	65 억		542897	N	N	0	N	00	N
91	20230816	150119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7880	-230	5	-2.84	255972870	32284	106.11	8080	8080	7840	10540	5680	8110	7928.78	4.16	0	-10975	8343	8226	8163	8046	7983	8195	8015	65	2430	500	5830	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	1.48	N	001540	500	65 억		542897	N	N	0	N	00	N
92	20230816	140120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7860	-250	5	-3.08	239788510	30232	99.36	8080	8080	7840	10540	5680	8110	7931.61	4.16	0	-10543	8343	8226	8163	8046	7983	8195	8015	65	2430	500	5830	10	1	13042420	1025	14.91	0.64	12	0.23	527.00	12248.00	11350	20220818	-30.75	7140	20220930	10.08	9600	-18.12	20230109	7440	5.65	20230327	11350	-30.75	20220818	7140	10.08	20220930	1.48	N	001540	500	65 억		542897	N	N	0	N	00	N
93	20230816	130121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7900	-210	5	-2.59	179318730	22559	74.14	8080	8080	7880	10540	5680	8110	7948.88	4.16	0	-8061	8343	8226	8163	8046	7983	8195	8015	65	2430	500	5830	10	1	13042420	1030	14.99	0.65	12	0.17	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	1.48	N	001540	500	65 억		542897	N	N	0	N	00	N
94	20230816	120121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7880	-230	5	-2.84	164398740	20668	67.93	8080	8080	7880	10540	5680	8110	7954.26	4.16	0	-7894	8343	8226	8163	8046	7983	8195	8015	65	2430	500	5830	10	1	13042420	1028	14.95	0.64	12	0.16	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	1.48	N	001540	500	65 억		542897	N	N	0	N	00	N
95	20230816	110121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7890	-220	5	-2.71	115832930	14524	47.74	8080	8080	7880	10540	5680	8110	7975.28	4.16	0	-5435	8343	8226	8163	8046	7983	8195	8015	65	2430	500	5830	10	1	13042420	1029	14.97	0.64	12	0.11	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	1.48	N	001540	500	65 억		542897	N	N	0	N	00	N
96	20230816	100121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7920	-190	5	-2.34	93488830	11700	38.45	8080	8080	7880	10540	5680	8110	7990.50	4.16	0	-3815	8343	8226	8163	8046	7983	8195	8015	65	2430	500	5830	10	1	13042420	1033	15.03	0.65	12	0.09	527.00	12248.00	11350	20220818	-30.22	7140	20220930	10.92	9600	-17.50	20230109	7440	6.45	20230327	11350	-30.22	20220818	7140	10.92	20220930	1.48	N	001540	500	65 억		542897	N	N	0	N	00	N
97	20230816	090120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8060	-50	5	-0.62	12971700	1606	5.28	8080	8080	8060	10540	5680	8110	8077.02	4.16	0	-218	8343	8226	8163	8046	7983	8195	8015	65	2430	500	5830	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	1.48	N	001540	500	65 억		542897	N	N	0	N	00	N
98	20230814	160120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	-230	5	-2.76	248242240	30420	93.77	8230	8280	8100	10840	5840	8340	8160.74	4.12	0	5287	8513	8426	8323	8236	8133	8470	8280	65	2500	500	6000	10	1	13042420	1058	15.39	0.66	12	0.23	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	1.54	N	001540	500	65 억		537455	N	N	0	N	00	N
99	20230814	150120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	-210	5	-2.52	237113010	29049	89.54	8230	8280	8100	10840	5840	8340	8162.52	4.12	0	5189	8513	8426	8323	8236	8133	8470	8280	65	2500	500	6000	10	1	13042420	1060	15.43	0.66	12	0.22	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	1.54	N	001540	500	65 억		537455	N	N	0	N	00	N
100	20230814	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	-220	5	-2.64	211300660	25872	79.75	8230	8280	8100	10840	5840	8340	8167.16	4.12	0	4830	8513	8426	8323	8236	8133	8470	8280	65	2500	500	6000	10	1	13042420	1059	15.41	0.66	12	0.20	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	1.54	N	001540	500	65 억		537455	N	N	0	N	00	N
101	20230814	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8170	-170	5	-2.04	123444800	15052	46.40	8230	8280	8150	10840	5840	8340	8201.22	4.12	0	1300	8513	8426	8323	8236	8133	8470	8280	65	2500	500	6000	10	1	13042420	1066	15.50	0.67	12	0.12	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	1.54	N	001540	500	65 억		537455	N	N	0	N	00	N
102	20230814	120120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8180	-160	5	-1.92	119698630	14594	44.98	8230	8280	8150	10840	5840	8340	8201.91	4.12	0	1490	8513	8426	8323	8236	8133	8470	8280	65	2500	500	6000	10	1	13042420	1067	15.52	0.67	12	0.11	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	1.54	N	001540	500	65 억		537455	N	N	0	N	00	N
103	20230814	110119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	-140	5	-1.68	96841660	11799	36.37	8230	8280	8150	10840	5840	8340	8207.62	4.12	0	594	8513	8426	8323	8236	8133	8470	8280	65	2500	500	6000	10	1	13042420	1069	15.56	0.67	12	0.09	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	1.54	N	001540	500	65 억		537455	N	N	0	N	00	N
104	20230814	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8220	-120	5	-1.44	82599080	10063	31.02	8230	8280	8150	10840	5840	8340	8208.20	4.12	0	571	8513	8426	8323	8236	8133	8470	8280	65	2500	500	6000	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	1.54	N	001540	500	65 억		537455	N	N	0	N	00	N
105	20230814	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8280	-60	5	-0.72	10370300	1260	3.88	8230	8280	8230	10840	5840	8340	8230.40	4.12	0	-7	8513	8426	8323	8236	8133	8470	8280	65	2500	500	6000	10	1	13042420	1080	15.71	0.68	12	0.01	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	1.54	N	001540	500	65 억		537455	N	N	0	N	00	N
106	20230811	160118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8340	90	2	1.09	260448780	31263	63.01	8260	8410	8220	10720	5780	8250	8330.90	4.08	0	5459	8423	8336	8263	8176	8103	8380	8220	65	2470	500	5940	10	1	13042420	1088	15.83	0.68	12	0.24	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	1.55	N	001540	500	65 억		532237	N	N	0	N	00	N
107	20230811	150119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8340	90	2	1.09	205233910	24597	49.57	8260	8410	8220	10720	5780	8250	8343.86	4.08	0	5621	8423	8336	8263	8176	8103	8380	8220	65	2470	500	5940	10	1	13042420	1088	15.83	0.68	12	0.19	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	1.55	N	001540	500	65 억		532237	N	N	0	N	00	N
108	20230811	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8310	60	2	0.73	198398900	23776	47.92	8260	8410	8220	10720	5780	8250	8344.50	4.08	0	5583	8423	8336	8263	8176	8103	8380	8220	65	2470	500	5940	10	1	13042420	1084	15.77	0.68	12	0.18	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	1.55	N	001540	500	65 억		532237	N	N	0	N	00	N
109	20230811	130119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	100	2	1.21	178536840	21391	43.11	8260	8410	8220	10720	5780	8250	8346.35	4.08	0	5317	8423	8336	8263	8176	8103	8380	8220	65	2470	500	5940	10	1	13042420	1089	15.84	0.68	12	0.16	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	1.55	N	001540	500	65 억		532237	N	N	0	N	00	N
110	20230811	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	100	2	1.21	159819950	19147	38.59	8260	8410	8220	10720	5780	8250	8347.00	4.08	0	5082	8423	8336	8263	8176	8103	8380	8220	65	2470	500	5940	10	1	13042420	1089	15.84	0.68	12	0.15	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	1.55	N	001540	500	65 억		532237	N	N	0	N	00	N
111	20230811	110119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8380	130	2	1.58	127953680	15322	30.88	8260	8410	8220	10720	5780	8250	8350.98	4.08	0	4314	8423	8336	8263	8176	8103	8380	8220	65	2470	500	5940	10	1	13042420	1093	15.90	0.68	12	0.12	527.00	12248.00	11350	20220818	-26.17	7140	20220930	17.37	9600	-12.71	20230109	7440	12.63	20230327	11350	-26.17	20220818	7140	17.37	20220930	1.55	N	001540	500	65 억		532237	N	N	0	N	00	N
112	20230811	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8360	110	2	1.33	63769470	7670	15.46	8260	8370	8220	10720	5780	8250	8314.14	4.08	0	2953	8423	8336	8263	8176	8103	8380	8220	65	2470	500	5940	10	1	13042420	1090	15.86	0.68	12	0.06	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	1.55	N	001540	500	65 억		532237	N	N	0	N	00	N
113	20230811	090120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	0	3	0.00	1700560	206	0.42	8260	8270	8250	10720	5780	8250	8255.15	4.08	0	-44	8423	8336	8263	8176	8103	8380	8220	65	2470	500	5940	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	1.55	N	001540	500	65 억		532237	N	N	0	N	00	N
114	20230810	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	50	2	0.61	410541280	49548	100.92	8200	8350	8190	10660	5740	8200	8285.73	3.95	0	15876	8360	8280	8120	8040	7880	8320	8080	65	2460	500	5900	10	1	13042420	1076	15.65	0.67	12	0.38	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	1.56	N	001540	500	65 억		515735	N	N	0	N	00	N
115	20230810	150118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8290	90	2	1.10	395990620	47787	97.33	8200	8350	8190	10660	5740	8200	8286.58	3.95	0	14986	8360	8280	8120	8040	7880	8320	8080	65	2460	500	5900	10	1	13042420	1081	15.73	0.68	12	0.37	527.00	12248.00	11350	20220818	-26.96	7140	20220930	16.11	9600	-13.65	20230109	7440	11.42	20230327	11350	-26.96	20220818	7140	16.11	20220930	1.56	N	001540	500	65 억		515735	N	N	0	N	00	N
116	20230810	140119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8290	90	2	1.10	359509730	43382	88.36	8200	8350	8190	10660	5740	8200	8287.07	3.95	0	13609	8360	8280	8120	8040	7880	8320	8080	65	2460	500	5900	10	1	13042420	1081	15.73	0.68	12	0.33	527.00	12248.00	11350	20220818	-26.96	7140	20220930	16.11	9600	-13.65	20230109	7440	11.42	20230327	11350	-26.96	20220818	7140	16.11	20220930	1.56	N	001540	500	65 억		515735	N	N	0	N	00	N
117	20230810	130118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8340	140	2	1.71	313915570	37912	77.22	8200	8340	8190	10660	5740	8200	8280.11	3.95	0	12128	8360	8280	8120	8040	7880	8320	8080	65	2460	500	5900	10	1	13042420	1088	15.83	0.68	12	0.29	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	1.56	N	001540	500	65 억		515735	N	N	0	N	00	N
118	20230810	120118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8290	90	2	1.10	275461250	33284	67.79	8200	8330	8190	10660	5740	8200	8276.09	3.95	0	10639	8360	8280	8120	8040	7880	8320	8080	65	2460	500	5900	10	1	13042420	1081	15.73	0.68	12	0.26	527.00	12248.00	11350	20220818	-26.96	7140	20220930	16.11	9600	-13.65	20230109	7440	11.42	20230327	11350	-26.96	20220818	7140	16.11	20220930	1.56	N	001540	500	65 억		515735	N	N	0	N	00	N
119	20230810	110119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8260	60	2	0.73	225182210	27186	55.37	8200	8330	8190	10660	5740	8200	8283.02	3.95	0	9686	8360	8280	8120	8040	7880	8320	8080	65	2460	500	5900	10	1	13042420	1077	15.67	0.67	12	0.21	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	1.56	N	001540	500	65 억		515735	N	N	0	N	00	N
120	20230810	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	50	2	0.61	115928490	14024	28.56	8200	8330	8190	10660	5740	8200	8266.44	3.95	0	5760	8360	8280	8120	8040	7880	8320	8080	65	2460	500	5900	10	1	13042420	1076	15.65	0.67	12	0.11	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	1.56	N	001540	500	65 억		515735	N	N	0	N	00	N
121	20230810	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	0	3	0.00	3042200	371	0.76	8200	8200	8200	10660	5740	8200	8200.00	3.95	0	0	8360	8280	8120	8040	7880	8320	8080	65	2460	500	5900	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	1.56	N	001540	500	65 억		515735	N	N	0	N	00	N
122	20230809	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	220	2	2.76	390878450	48234	317.33	7960	8200	7960	10370	5590	7980	8103.68	3.83	0	16234	8233	8106	8043	7916	7853	8075	7885	65	2390	500	5740	10	1	13042420	1069	15.56	0.67	12	0.37	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	1.60	N	001540	500	65 억		499074	N	N	0	N	00	N
123	20230809	150119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	180	2	2.26	374644910	46252	304.29	7960	8200	7960	10370	5590	7980	8100.08	3.83	0	16167	8233	8106	8043	7916	7853	8075	7885	65	2390	500	5740	10	1	13042420	1064	15.48	0.67	12	0.35	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	1.60	N	001540	500	65 억		499074	N	N	0	N	00	N
124	20230809	140119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	150	2	1.88	331984690	41010	269.80	7960	8200	7960	10370	5590	7980	8095.21	3.83	0	14630	8233	8106	8043	7916	7853	8075	7885	65	2390	500	5740	10	1	13042420	1060	15.43	0.66	12	0.31	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	1.60	N	001540	500	65 억		499074	N	N	0	N	00	N
125	20230809	130119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	170	2	2.13	262591440	32528	214.00	7960	8160	7960	10370	5590	7980	8072.78	3.83	0	11599	8233	8106	8043	7916	7853	8075	7885	65	2390	500	5740	10	1	13042420	1063	15.46	0.67	12	0.25	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	1.60	N	001540	500	65 억		499074	N	N	0	N	00	N
126	20230809	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	100	2	1.25	228863460	28380	186.71	7960	8140	7960	10370	5590	7980	8064.25	3.83	0	9392	8233	8106	8043	7916	7853	8075	7885	65	2390	500	5740	10	1	13042420	1054	15.33	0.66	12	0.22	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	1.60	N	001540	500	65 억		499074	N	N	0	N	00	N
127	20230809	110119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	120	2	1.50	179633310	22265	146.48	7960	8140	7960	10370	5590	7980	8067.97	3.83	0	7617	8233	8106	8043	7916	7853	8075	7885	65	2390	500	5740	10	1	13042420	1056	15.37	0.66	12	0.17	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	1.60	N	001540	500	65 억		499074	N	N	0	N	00	N
128	20230809	100118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	40	2	0.50	41395770	5173	34.03	7960	8100	7960	10370	5590	7980	8002.28	3.83	0	300	8233	8106	8043	7916	7853	8075	7885	65	2390	500	5740	10	1	13042420	1046	15.22	0.65	12	0.04	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	1.60	N	001540	500	65 억		499074	N	N	0	N	00	N
129	20230809	090118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	-20	5	-0.25	1249720	157	1.03	7960	7960	7960	10370	5590	7980	7960.00	3.83	0	-22	8233	8106	8043	7916	7853	8075	7885	65	2390	500	5740	10	1	13042420	1038	15.10	0.65	12	0.00	527.00	12248.00	11350	20220818	-29.87	7140	20220930	11.48	9600	-17.08	20230109	7440	6.99	20230327	11350	-29.87	20220818	7140	11.48	20220930	1.60	N	001540	500	65 억		499074	N	N	0	N	00	N
130	20230808	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	-150	5	-1.85	118594790	14731	70.31	8120	8170	7980	10560	5700	8130	8047.63	3.84	0	-4530	8370	8250	8080	7960	7790	8165	7875	65	2430	500	5850	10	1	13042420	1041	15.14	0.65	12	0.11	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	1.59	N	001540	500	65 억		501436	N	N	0	N	00	N
131	20230808	150119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	-140	5	-1.72	112824590	14008	66.86	8120	8170	7990	10560	5700	8130	8051.20	3.84	0	-4089	8370	8250	8080	7960	7790	8165	7875	65	2430	500	5850	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	1.59	N	001540	500	65 억		501436	N	N	0	N	00	N
132	20230808	140118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	-100	5	-1.23	97218010	12058	57.55	8120	8170	7990	10560	5700	8130	8059.31	3.84	0	-3547	8370	8250	8080	7960	7790	8165	7875	65	2430	500	5850	10	1	13042420	1047	15.24	0.66	12	0.09	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	1.59	N	001540	500	65 억		501436	N	N	0	N	00	N
133	20230808	130118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	-120	5	-1.48	89743320	11128	53.11	8120	8170	7990	10560	5700	8130	8061.24	3.84	0	-2849	8370	8250	8080	7960	7790	8165	7875	65	2430	500	5850	10	1	13042420	1045	15.20	0.65	12	0.09	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	1.59	N	001540	500	65 억		501436	N	N	0	N	00	N
134	20230808	120118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	-120	5	-1.48	65998690	8161	38.95	8120	8170	8000	10560	5700	8130	8083.98	3.84	0	-2684	8370	8250	8080	7960	7790	8165	7875	65	2430	500	5850	10	1	13042420	1045	15.20	0.65	12	0.06	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	1.59	N	001540	500	65 억		501436	N	N	0	N	00	N
135	20230808	110118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	-60	5	-0.74	43342700	5341	25.49	8120	8170	8070	10560	5700	8130	8113.38	3.84	0	-1324	8370	8250	8080	7960	7790	8165	7875	65	2430	500	5850	10	1	13042420	1053	15.31	0.66	12	0.04	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	1.59	N	001540	500	65 억		501436	N	N	0	N	00	N
136	20230808	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8170	40	2	0.49	20614240	2535	12.10	8120	8170	8120	10560	5700	8130	8132.36	3.84	0	157	8370	8250	8080	7960	7790	8165	7875	65	2430	500	5850	10	1	13042420	1066	15.50	0.67	12	0.02	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	1.59	N	001540	500	65 억		501436	N	N	0	N	00	N
137	20230808	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	30	2	0.37	10517890	1294	6.18	8120	8160	8120	10560	5700	8130	8126.87	3.84	0	60	8370	8250	8080	7960	7790	8165	7875	65	2430	500	5850	10	1	13042420	1064	15.48	0.67	12	0.01	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	1.59	N	001540	500	65 억		501436	N	N	0	N	00	N
138	20230807	160118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	-10	5	-0.12	169997010	20951	213.33	8140	8200	7910	10580	5700	8140	8114.02	3.80	0	5903	8300	8220	8130	8050	7960	8175	8005	65	2440	500	5860	10	1	13042420	1060	15.43	0.66	12	0.16	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	1.58	N	001540	500	65 억		495508	N	N	0	N	00	N
139	20230807	150117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	-70	5	-0.86	160240030	19746	201.06	8140	8200	7910	10580	5700	8140	8115.06	3.80	0	5893	8300	8220	8130	8050	7960	8175	8005	65	2440	500	5860	10	1	13042420	1053	15.31	0.66	12	0.15	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	1.58	N	001540	500	65 억		495508	N	N	0	N	00	N
140	20230807	140119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	-40	5	-0.49	146213450	18014	183.42	8140	8200	7910	10580	5700	8140	8116.66	3.80	0	6171	8300	8220	8130	8050	7960	8175	8005	65	2440	500	5860	10	1	13042420	1056	15.37	0.66	12	0.14	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	1.58	N	001540	500	65 억		495508	N	N	0	N	00	N
141	20230807	130119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	-10	5	-0.12	126509270	15587	158.71	8140	8200	7910	10580	5700	8140	8116.33	3.80	0	6098	8300	8220	8130	8050	7960	8175	8005	65	2440	500	5860	10	1	13042420	1060	15.43	0.66	12	0.12	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	1.58	N	001540	500	65 억		495508	N	N	0	N	00	N
142	20230807	120118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8140	0	3	0.00	122901210	15143	154.19	8140	8200	7910	10580	5700	8140	8116.04	3.80	0	6123	8300	8220	8130	8050	7960	8175	8005	65	2440	500	5860	10	1	13042420	1062	15.45	0.66	12	0.12	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	1.58	N	001540	500	65 억		495508	N	N	0	N	00	N
143	20230807	110118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	10	2	0.12	118728270	14629	148.96	8140	8200	7910	10580	5700	8140	8115.95	3.80	0	6058	8300	8220	8130	8050	7960	8175	8005	65	2440	500	5860	10	1	13042420	1063	15.46	0.67	12	0.11	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	1.58	N	001540	500	65 억		495508	N	N	0	N	00	N
144	20230807	100118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8140	0	3	0.00	97799090	12061	122.81	8140	8200	7910	10580	5700	8140	8108.70	3.80	0	6020	8300	8220	8130	8050	7960	8175	8005	65	2440	500	5860	10	1	13042420	1062	15.45	0.66	12	0.09	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	1.58	N	001540	500	65 억		495508	N	N	0	N	00	N
145	20230807	090118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8140	0	3	0.00	667480	82	0.83	8140	8140	8140	10580	5700	8140	8140.00	3.80	0	1	8300	8220	8130	8050	7960	8175	8005	65	2440	500	5860	10	1	13042420	1062	15.45	0.66	12	0.00	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	1.58	N	001540	500	65 억		495508	N	N	0	N	00	N
146	20230804	160118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8140	-10	5	-0.12	79833110	9821	47.39	8160	8210	8040	10590	5710	8150	8128.82	3.82	0	-2942	8343	8246	8103	8006	7863	8295	8055	65	2440	500	5860	10	1	13042420	1062	15.45	0.66	12	0.08	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	1.58	N	001540	500	65 억		498028	N	N	0	N	00	N
147	20230804	150118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	-40	5	-0.49	78158540	9615	46.39	8160	8210	8040	10590	5710	8150	8128.81	3.82	0	-2845	8343	8246	8103	8006	7863	8295	8055	65	2440	500	5860	10	1	13042420	1058	15.39	0.66	12	0.07	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	1.58	N	001540	500	65 억		498028	N	N	0	N	00	N
148	20230804	140118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	-60	5	-0.74	73322860	9019	43.52	8160	8210	8040	10590	5710	8150	8129.82	3.82	0	-2402	8343	8246	8103	8006	7863	8295	8055	65	2440	500	5860	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	1.58	N	001540	500	65 억		498028	N	N	0	N	00	N
149	20230804	130118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	-50	5	-0.61	71873770	8840	42.65	8160	8210	8040	10590	5710	8150	8130.52	3.82	0	-2230	8343	8246	8103	8006	7863	8295	8055	65	2440	500	5860	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	1.58	N	001540	500	65 억		498028	N	N	0	N	00	N
150	20230804	120118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	-40	5	-0.49	50320860	6173	29.79	8160	8210	8100	10590	5710	8150	8151.77	3.82	0	-1656	8343	8246	8103	8006	7863	8295	8055	65	2440	500	5860	10	1	13042420	1058	15.39	0.66	12	0.05	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	1.58	N	001540	500	65 억		498028	N	N	0	N	00	N
151	20230804	110117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	0	3	0.00	38787700	4752	22.93	8160	8210	8120	10590	5710	8150	8162.39	3.82	0	-686	8343	8246	8103	8006	7863	8295	8055	65	2440	500	5860	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	1.58	N	001540	500	65 억		498028	N	N	0	N	00	N
152	20230804	100117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8210	60	2	0.74	19947280	2439	11.77	8160	8210	8150	10590	5710	8150	8178.47	3.82	0	-122	8343	8246	8103	8006	7863	8295	8055	65	2440	500	5860	10	1	13042420	1071	15.58	0.67	12	0.02	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	1.58	N	001540	500	65 억		498028	N	N	0	N	00	N
153	20230804	090118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	10	2	0.12	2986560	366	1.77	8160	8160	8160	10590	5710	8150	8160.00	3.82	0	0	8343	8246	8103	8006	7863	8295	8055	65	2440	500	5860	10	1	13042420	1064	15.48	0.67	12	0.00	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	1.58	N	001540	500	65 억		498028	N	N	0	N	00	N
154	20230803	160118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	70	2	0.87	168399300	20725	152.97	8050	8200	7960	10500	5660	8080	8125.42	3.75	0	8285	8306	8192	8096	7982	7886	8145	7935	65	2420	500	5810	10	1	13042420	1063	15.46	0.67	12	0.16	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	1.58	N	001540	500	65 억		489720	N	N	0	N	00	N
155	20230803	150118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8170	90	2	1.11	165570280	20378	150.41	8050	8200	7960	10500	5660	8080	8124.95	3.75	0	8320	8306	8192	8096	7982	7886	8145	7935	65	2420	500	5810	10	1	13042420	1066	15.50	0.67	12	0.16	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	1.58	N	001540	500	65 억		489720	N	N	0	N	00	N
156	20230803	140117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	70	2	0.87	160643150	19774	145.96	8050	8200	7960	10500	5660	8080	8123.96	3.75	0	7963	8306	8192	8096	7982	7886	8145	7935	65	2420	500	5810	10	1	13042420	1063	15.46	0.67	12	0.15	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	1.58	N	001540	500	65 억		489720	N	N	0	N	00	N
157	20230803	130118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	10	2	0.12	117414250	14480	106.88	8050	8200	7960	10500	5660	8080	8108.72	3.75	0	5493	8306	8192	8096	7982	7886	8145	7935	65	2420	500	5810	10	1	13042420	1055	15.35	0.66	12	0.11	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	1.58	N	001540	500	65 억		489720	N	N	0	N	00	N
158	20230803	120118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	0	3	0.00	88595520	10916	80.57	8050	8200	7960	10500	5660	8080	8116.12	3.75	0	3015	8306	8192	8096	7982	7886	8145	7935	65	2420	500	5810	10	1	13042420	1054	15.33	0.66	12	0.08	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	1.58	N	001540	500	65 억		489720	N	N	0	N	00	N
159	20230803	110118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	40	2	0.50	77799120	9582	70.73	8050	8200	7960	10500	5660	8080	8119.30	3.75	0	3020	8306	8192	8096	7982	7886	8145	7935	65	2420	500	5810	10	1	13042420	1059	15.41	0.66	12	0.07	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	1.58	N	001540	500	65 억		489720	N	N	0	N	00	N
160	20230803	100117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	50	2	0.62	38347590	4741	34.99	8050	8200	7960	10500	5660	8080	8088.50	3.75	0	1644	8306	8192	8096	7982	7886	8145	7935	65	2420	500	5810	10	1	13042420	1060	15.43	0.66	12	0.04	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	1.58	N	001540	500	65 억		489720	N	N	0	N	00	N
161	20230803	090117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	-50	5	-0.62	4079340	507	3.74	8050	8050	8030	10500	5660	8080	8046.04	3.75	0	-151	8306	8192	8096	7982	7886	8145	7935	65	2420	500	5810	10	1	13042420	1047	15.24	0.66	12	0.00	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	1.58	N	001540	500	65 억		489720	N	N	0	N	00	N
162	20230802	160117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	-70	5	-0.86	109814790	13547	118.72	8150	8210	8000	10590	5710	8150	8106.23	3.75	0	533	8310	8230	8170	8090	8030	8200	8060	65	2440	500	5860	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	1.60	N	001540	500	65 억		489187	N	N	0	N	00	N
163	20230802	150117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	-60	5	-0.74	108895410	13433	117.72	8150	8210	8000	10590	5710	8150	8106.56	3.75	0	557	8310	8230	8170	8090	8030	8200	8060	65	2440	500	5860	10	1	13042420	1055	15.35	0.66	12	0.10	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	1.60	N	001540	500	65 억		489187	N	N	0	N	00	N
164	20230802	140119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	-100	5	-1.23	85893630	10571	92.64	8150	8210	8050	10590	5710	8150	8125.40	3.75	0	334	8310	8230	8170	8090	8030	8200	8060	65	2440	500	5860	10	1	13042420	1050	15.28	0.66	12	0.08	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	1.60	N	001540	500	65 억		489187	N	N	0	N	00	N
165	20230802	130117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	-70	5	-0.86	65843280	8082	70.83	8150	8210	8070	10590	5710	8150	8146.90	3.75	0	357	8310	8230	8170	8090	8030	8200	8060	65	2440	500	5860	10	1	13042420	1054	15.33	0.66	12	0.06	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	1.60	N	001540	500	65 억		489187	N	N	0	N	00	N
166	20230802	120118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	-80	5	-0.98	58506950	7175	62.88	8150	8210	8070	10590	5710	8150	8154.28	3.75	0	586	8310	8230	8170	8090	8030	8200	8060	65	2440	500	5860	10	1	13042420	1053	15.31	0.66	12	0.06	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	1.60	N	001540	500	65 억		489187	N	N	0	N	00	N
167	20230802	110117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	-50	5	-0.61	53275740	6528	57.21	8150	8210	8100	10590	5710	8150	8161.11	3.75	0	991	8310	8230	8170	8090	8030	8200	8060	65	2440	500	5860	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	1.60	N	001540	500	65 억		489187	N	N	0	N	00	N
168	20230802	100118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	0	3	0.00	38692950	4732	41.47	8150	8210	8140	10590	5710	8150	8176.87	3.75	0	942	8310	8230	8170	8090	8030	8200	8060	65	2440	500	5860	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	1.60	N	001540	500	65 억		489187	N	N	0	N	00	N
169	20230802	090118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	0	3	0.00	97800	12	0.11	8150	8150	8150	10590	5710	8150	8150.00	3.75	0	0	8310	8230	8170	8090	8030	8200	8060	65	2440	500	5860	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	1.60	N	001540	500	65 억		489187	N	N	0	N	00	N
170	20230801	160118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	-10	5	-0.12	93172470	11411	101.01	8200	8250	8110	10600	5720	8160	8165.15	3.74	0	1783	8293	8226	8143	8076	7993	8260	8110	65	2440	500	5870	10	1	13042420	1063	15.46	0.67	12	0.09	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	1.57	N	001540	500	65 억		487403	N	N	0	N	00	N
171	20230801	150117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	-10	5	-0.12	90312410	11060	97.90	8200	8250	8110	10600	5720	8160	8165.68	3.74	0	1707	8293	8226	8143	8076	7993	8260	8110	65	2440	500	5870	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	1.57	N	001540	500	65 억		487403	N	N	0	N	00	N
172	20230801	140118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	-10	5	-0.12	57784570	7057	62.47	8200	8250	8150	10600	5720	8160	8188.26	3.74	0	1147	8293	8226	8143	8076	7993	8260	8110	65	2440	500	5870	10	1	13042420	1063	15.46	0.67	12	0.05	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	1.57	N	001540	500	65 억		487403	N	N	0	N	00	N
173	20230801	130118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8180	20	2	0.25	49402080	6030	53.38	8200	8250	8150	10600	5720	8160	8192.72	3.74	0	1368	8293	8226	8143	8076	7993	8260	8110	65	2440	500	5870	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	1.57	N	001540	500	65 억		487403	N	N	0	N	00	N
174	20230801	120117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	40	2	0.49	47168360	5757	50.96	8200	8250	8150	10600	5720	8160	8193.22	3.74	0	1257	8293	8226	8143	8076	7993	8260	8110	65	2440	500	5870	10	1	13042420	1069	15.56	0.67	12	0.04	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	1.57	N	001540	500	65 억		487403	N	N	0	N	00	N
175	20230801	110117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8180	20	2	0.25	33379690	4072	36.04	8200	8250	8170	10600	5720	8160	8197.37	3.74	0	1131	8293	8226	8143	8076	7993	8260	8110	65	2440	500	5870	10	1	13042420	1067	15.52	0.67	12	0.03	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	1.57	N	001540	500	65 억		487403	N	N	0	N	00	N
176	20230801	100117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	40	2	0.49	19720470	2403	21.27	8200	8250	8180	10600	5720	8160	8206.60	3.74	0	14	8293	8226	8143	8076	7993	8260	8110	65	2440	500	5870	10	1	13042420	1069	15.56	0.67	12	0.02	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	1.57	N	001540	500	65 억		487403	N	N	0	N	00	N
177	20230801	090117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	40	2	0.49	131200	16	0.14	8200	8200	8200	10600	5720	8160	8200.00	3.74	0	0	8293	8226	8143	8076	7993	8260	8110	65	2440	500	5870	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	1.57	N	001540	500	65 억		487403	N	N	0	N	00	N