KissMeData/054670/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	160538	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8650	80	2	0.93	189576860	22096	78.09	8600	8650	8530	11140	6000	8570	8579.53	0.04	0	-5251	8776	8672	8496	8392	8216	8725	8445	72	2570	500	6170	10	1	14354920	1242	5.11	1.17	12	0.15	1694.00	7387.00	11150	20220823	-22.42	7800	20220928	10.90	10400	-16.83	20230117	8100	6.79	20230103	11150	-22.42	20220823	7800	10.90	20220928	3.47	N	054670	500	71 억		6114	N	N	1	N	00	N
3	20230731	150539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8590	20	2	0.23	180851470	21081	74.50	8600	8640	8530	11140	6000	8570	8578.88	0.04	0	-5069	8776	8672	8496	8392	8216	8725	8445	72	2570	500	6170	10	1	14354920	1233	5.07	1.16	12	0.15	1694.00	7387.00	11150	20220823	-22.96	7800	20220928	10.13	10400	-17.40	20230117	8100	6.05	20230103	11150	-22.96	20220823	7800	10.13	20220928	3.47	N	054670	500	71 억		6114	N	N	0	N	00	N
4	20230731	140541	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8610	40	2	0.47	166625200	19426	68.65	8600	8640	8530	11140	6000	8570	8577.43	0.04	0	-4679	8776	8672	8496	8392	8216	8725	8445	72	2570	500	6170	10	1	14354920	1236	5.08	1.17	12	0.14	1694.00	7387.00	11150	20220823	-22.78	7800	20220928	10.38	10400	-17.21	20230117	8100	6.30	20230103	11150	-22.78	20220823	7800	10.38	20220928	3.47	N	054670	500	71 억		6114	N	N	0	N	00	N
5	20230731	130540	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8540	-30	5	-0.35	143978880	16794	59.35	8600	8640	8530	11140	6000	8570	8573.23	0.04	0	-2951	8776	8672	8496	8392	8216	8725	8445	72	2570	500	6170	10	1	14354920	1226	5.04	1.16	12	0.12	1694.00	7387.00	11150	20220823	-23.41	7800	20220928	9.49	10400	-17.88	20230117	8100	5.43	20230103	11150	-23.41	20220823	7800	9.49	20220928	3.47	N	054670	500	71 억		6114	N	N	0	N	00	N
6	20230731	120546	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8580	10	2	0.12	122252270	14253	50.37	8600	8640	8540	11140	6000	8570	8577.30	0.04	0	-2209	8776	8672	8496	8392	8216	8725	8445	72	2570	500	6170	10	1	14354920	1232	5.06	1.16	12	0.10	1694.00	7387.00	11150	20220823	-23.05	7800	20220928	10.00	10400	-17.50	20230117	8100	5.93	20230103	11150	-23.05	20220823	7800	10.00	20220928	3.47	N	054670	500	71 억		6114	N	N	0	N	00	N
7	20230731	110548	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8570	0	3	0.00	78318500	9117	32.22	8600	8640	8560	11140	6000	8570	8590.38	0.04	0	-1931	8776	8672	8496	8392	8216	8725	8445	72	2570	500	6170	10	1	14354920	1230	5.06	1.16	12	0.06	1694.00	7387.00	11150	20220823	-23.14	7800	20220928	9.87	10400	-17.60	20230117	8100	5.80	20230103	11150	-23.14	20220823	7800	9.87	20220928	3.47	N	054670	500	71 억		6114	N	N	0	N	00	N
8	20230731	100547	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8630	60	2	0.70	47751720	5555	19.63	8600	8640	8560	11140	6000	8570	8596.17	0.04	0	-1454	8776	8672	8496	8392	8216	8725	8445	72	2570	500	6170	10	1	14354920	1239	5.09	1.17	12	0.04	1694.00	7387.00	11150	20220823	-22.60	7800	20220928	10.64	10400	-17.02	20230117	8100	6.54	20230103	11150	-22.60	20220823	7800	10.64	20220928	3.47	N	054670	500	71 억		6114	N	N	0	N	00	N
9	20230731	090539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8600	30	2	0.35	3139000	365	1.29	8600	8600	8600	11140	6000	8570	8600.00	0.04	0	1	8776	8672	8496	8392	8216	8725	8445	72	2570	500	6170	10	1	14354920	1235	5.08	1.16	12	0.00	1694.00	7387.00	11150	20220823	-22.87	7800	20220928	10.26	10400	-17.31	20230117	8100	6.17	20230103	11150	-22.87	20220823	7800	10.26	20220928	3.47	N	054670	500	71 억		6114	N	N	0	N	00	N
10	20230728	160541	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8570	210	2	2.51	238736230	28236	64.21	8360	8600	8320	10860	5860	8360	8455.03	0.06	0	-2767	8633	8496	8313	8176	7993	8565	8245	72	2500	500	6010	10	1	14354920	1230	5.06	1.16	12	0.20	1694.00	7387.00	11150	20220823	-23.14	7800	20220928	9.87	10400	-17.60	20230117	8100	5.80	20230103	11150	-23.14	20220823	7800	9.87	20220928	3.49	N	054670	500	71 억		8399	N	N	0	N	00	N
11	20230728	150542	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8510	150	2	1.79	227502400	26924	61.23	8360	8600	8320	10860	5860	8360	8449.80	0.06	0	-2722	8633	8496	8313	8176	7993	8565	8245	72	2500	500	6010	10	1	14354920	1222	5.02	1.15	12	0.19	1694.00	7387.00	11150	20220823	-23.68	7800	20220928	9.10	10400	-18.17	20230117	8100	5.06	20230103	11150	-23.68	20220823	7800	9.10	20220928	3.49	N	054670	500	71 억		8399	N	N	0	N	00	N
12	20230728	140539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8500	140	2	1.67	169543840	20149	45.82	8360	8540	8320	10860	5860	8360	8414.50	0.06	0	-291	8633	8496	8313	8176	7993	8565	8245	72	2500	500	6010	10	1	14354920	1220	5.02	1.15	12	0.14	1694.00	7387.00	11150	20220823	-23.77	7800	20220928	8.97	10400	-18.27	20230117	8100	4.94	20230103	11150	-23.77	20220823	7800	8.97	20220928	3.49	N	054670	500	71 억		8399	N	N	0	N	00	N
13	20230728	130542	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8500	140	2	1.67	157440890	18718	42.57	8360	8540	8320	10860	5860	8360	8411.20	0.06	0	-329	8633	8496	8313	8176	7993	8565	8245	72	2500	500	6010	10	1	14354920	1220	5.02	1.15	12	0.13	1694.00	7387.00	11150	20220823	-23.77	7800	20220928	8.97	10400	-18.27	20230117	8100	4.94	20230103	11150	-23.77	20220823	7800	8.97	20220928	3.49	N	054670	500	71 억		8399	N	N	0	N	00	N
14	20230728	120539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8480	120	2	1.44	123761900	14756	33.56	8360	8500	8320	10860	5860	8360	8387.23	0.06	0	393	8633	8496	8313	8176	7993	8565	8245	72	2500	500	6010	10	1	14354920	1217	5.01	1.15	12	0.10	1694.00	7387.00	11150	20220823	-23.95	7800	20220928	8.72	10400	-18.46	20230117	8100	4.69	20230103	11150	-23.95	20220823	7800	8.72	20220928	3.49	N	054670	500	71 억		8399	N	N	0	N	00	N
15	20230728	110543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8380	20	2	0.24	87041670	10394	23.64	8360	8440	8320	10860	5860	8360	8374.22	0.06	0	-212	8633	8496	8313	8176	7993	8565	8245	72	2500	500	6010	10	1	14354920	1203	4.95	1.13	12	0.07	1694.00	7387.00	11150	20220823	-24.84	7800	20220928	7.44	10400	-19.42	20230117	8100	3.46	20230103	11150	-24.84	20220823	7800	7.44	20220928	3.49	N	054670	500	71 억		8399	N	N	0	N	00	N
16	20230728	100536	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8350	-10	5	-0.12	50006590	5984	13.61	8360	8440	8320	10860	5860	8360	8356.72	0.06	0	-586	8633	8496	8313	8176	7993	8565	8245	72	2500	500	6010	10	1	14354920	1199	4.93	1.13	12	0.04	1694.00	7387.00	11150	20220823	-25.11	7800	20220928	7.05	10400	-19.71	20230117	8100	3.09	20230103	11150	-25.11	20220823	7800	7.05	20220928	3.49	N	054670	500	71 억		8399	N	N	0	N	00	N
17	20230728	090540	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8360	0	3	0.00	13397340	1602	3.64	8360	8440	8360	10860	5860	8360	8362.88	0.06	0	302	8633	8496	8313	8176	7993	8565	8245	72	2500	500	6010	10	1	14354920	1200	4.94	1.13	12	0.01	1694.00	7387.00	11150	20220823	-25.02	7800	20220928	7.18	10400	-19.62	20230117	8100	3.21	20230103	11150	-25.02	20220823	7800	7.18	20220928	3.49	N	054670	500	71 억		8399	N	N	0	N	00	N
18	20230727	160537	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8360	120	2	1.46	352457530	42383	27.05	8130	8450	8130	10710	5770	8240	8315.95	0.02	-21749	5774	8900	8570	8350	8020	7800	8460	7910	72	2470	500	5930	10	1	14354920	1200	4.94	1.13	12	0.30	1694.00	7387.00	11150	20220823	-25.02	7800	20220928	7.18	10400	-19.62	20230117	8100	3.21	20230103	11150	-25.02	20220823	7800	7.18	20220928	3.52	N	054670	500	71 억		2624	N	N	0	N	00	N
19	20230727	150538	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8340	100	2	1.21	312038110	37536	23.95	8130	8450	8130	10710	5770	8240	8313.04	0.02	-21749	5064	8900	8570	8350	8020	7800	8460	7910	72	2470	500	5930	10	1	14354920	1197	4.92	1.13	12	0.26	1694.00	7387.00	11150	20220823	-25.20	7800	20220928	6.92	10400	-19.81	20230117	8100	2.96	20230103	11150	-25.20	20220823	7800	6.92	20220928	3.52	N	054670	500	71 억		2624	N	N	0	N	00	N
20	20230727	140535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8390	150	2	1.82	267329020	32199	20.55	8130	8450	8130	10710	5770	8240	8302.40	0.02	-21749	5865	8900	8570	8350	8020	7800	8460	7910	72	2470	500	5930	10	1	14354920	1204	4.95	1.14	12	0.22	1694.00	7387.00	11150	20220823	-24.75	7800	20220928	7.56	10400	-19.33	20230117	8100	3.58	20230103	11150	-24.75	20220823	7800	7.56	20220928	3.52	N	054670	500	71 억		2624	N	N	0	N	00	N
21	20230727	130535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8330	90	2	1.09	241979290	29176	18.62	8130	8450	8130	10710	5770	8240	8293.78	0.02	-21749	6522	8900	8570	8350	8020	7800	8460	7910	72	2470	500	5930	10	1	14354920	1196	4.92	1.13	12	0.20	1694.00	7387.00	11150	20220823	-25.29	7800	20220928	6.79	10400	-19.90	20230117	8100	2.84	20230103	11150	-25.29	20220823	7800	6.79	20220928	3.52	N	054670	500	71 억		2624	N	N	0	N	00	N
22	20230727	120538	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8350	110	2	1.33	217889350	26284	16.77	8130	8450	8130	10710	5770	8240	8289.81	0.02	-21749	6850	8900	8570	8350	8020	7800	8460	7910	72	2470	500	5930	10	1	14354920	1199	4.93	1.13	12	0.18	1694.00	7387.00	11150	20220823	-25.11	7800	20220928	7.05	10400	-19.71	20230117	8100	3.09	20230103	11150	-25.11	20220823	7800	7.05	20220928	3.52	N	054670	500	71 억		2624	N	N	0	N	00	N
23	20230727	110537	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8380	140	2	1.70	188704580	22784	14.54	8130	8450	8130	10710	5770	8240	8282.33	0.02	-21749	6598	8900	8570	8350	8020	7800	8460	7910	72	2470	500	5930	10	1	14354920	1203	4.95	1.13	12	0.16	1694.00	7387.00	11150	20220823	-24.84	7800	20220928	7.44	10400	-19.42	20230117	8100	3.46	20230103	11150	-24.84	20220823	7800	7.44	20220928	3.52	N	054670	500	71 억		2624	N	N	0	N	00	N
24	20230727	100536	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8360	120	2	1.46	159806940	19328	12.33	8130	8450	8130	10710	5770	8240	8268.16	0.02	-21749	6184	8900	8570	8350	8020	7800	8460	7910	72	2470	500	5930	10	1	14354920	1200	4.94	1.13	12	0.13	1694.00	7387.00	11150	20220823	-25.02	7800	20220928	7.18	10400	-19.62	20230117	8100	3.21	20230103	11150	-25.02	20220823	7800	7.18	20220928	3.52	N	054670	500	71 억		2624	N	N	0	N	00	N
25	20230727	090536	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8300	60	2	0.73	73665610	9012	5.75	8130	8360	8130	10710	5770	8240	8174.17	0.02	-21749	3454	8900	8570	8350	8020	7800	8460	7910	72	2470	500	5930	10	1	14354920	1191	4.90	1.12	12	0.06	1694.00	7387.00	11150	20220823	-25.56	7800	20220928	6.41	10400	-20.19	20230117	8100	2.47	20230103	11150	-25.56	20220823	7800	6.41	20220928	3.52	N	054670	500	71 억		2624	N	N	0	N	00	N
26	20230726	160534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8240	-380	5	-4.41	1304830090	156657	254.23	8620	8680	8130	11200	6040	8620	8329.22	0.17	0	-21738	8966	8792	8706	8532	8446	8750	8490	72	2580	500	6200	10	1	14354920	1183	4.86	1.12	12	1.09	1694.00	7387.00	11150	20220823	-26.10	7800	20220928	5.64	10400	-20.77	20230117	8100	1.73	20230103	11150	-26.10	20220823	7800	5.64	20220928	3.52	N	054670	500	71 억		24373	N	N	1	N	00	N
27	20230726	150538	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8250	-370	5	-4.29	1271773290	152639	247.71	8620	8680	8130	11200	6040	8620	8331.90	0.17	0	-21183	8966	8792	8706	8532	8446	8750	8490	72	2580	500	6200	10	1	14354920	1184	4.87	1.12	12	1.06	1694.00	7387.00	11150	20220823	-26.01	7800	20220928	5.77	10400	-20.67	20230117	8100	1.85	20230103	11150	-26.01	20220823	7800	5.77	20220928	3.52	N	054670	500	71 억		24373	N	N	1	N	00	N
28	20230726	140534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8190	-430	5	-4.99	1126779330	135002	219.08	8620	8680	8130	11200	6040	8620	8346.39	0.17	0	-20989	8966	8792	8706	8532	8446	8750	8490	72	2580	500	6200	10	1	14354920	1176	4.83	1.11	12	0.94	1694.00	7387.00	11150	20220823	-26.55	7800	20220928	5.00	10400	-21.25	20230117	8100	1.11	20230103	11150	-26.55	20220823	7800	5.00	20220928	3.52	N	054670	500	71 억		24373	N	N	1	N	00	N
29	20230726	130533	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8230	-390	5	-4.52	912329690	108850	176.64	8620	8680	8210	11200	6040	8620	8381.53	0.17	0	-23611	8966	8792	8706	8532	8446	8750	8490	72	2580	500	6200	10	1	14354920	1181	4.86	1.11	12	0.76	1694.00	7387.00	11150	20220823	-26.19	7800	20220928	5.51	10400	-20.87	20230117	8100	1.60	20230103	11150	-26.19	20220823	7800	5.51	20220928	3.52	N	054670	500	71 억		24373	N	N	1	N	00	N
30	20230726	120534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8290	-330	5	-3.83	704049900	83587	135.65	8620	8680	8270	11200	6040	8620	8422.96	0.17	0	-17908	8966	8792	8706	8532	8446	8750	8490	72	2580	500	6200	10	1	14354920	1190	4.89	1.12	12	0.58	1694.00	7387.00	11150	20220823	-25.65	7800	20220928	6.28	10400	-20.29	20230117	8100	2.35	20230103	11150	-25.65	20220823	7800	6.28	20220928	3.52	N	054670	500	71 억		24373	N	N	1	N	00	N
31	20230726	110531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8350	-270	5	-3.13	624022370	73978	120.05	8620	8680	8270	11200	6040	8620	8435.24	0.17	0	-14847	8966	8792	8706	8532	8446	8750	8490	72	2580	500	6200	10	1	14354920	1199	4.93	1.13	12	0.52	1694.00	7387.00	11150	20220823	-25.11	7800	20220928	7.05	10400	-19.71	20230117	8100	3.09	20230103	11150	-25.11	20220823	7800	7.05	20220928	3.52	N	054670	500	71 억		24373	N	N	1	N	00	N
32	20230726	100535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8400	-220	5	-2.55	449750610	53073	86.13	8620	8680	8350	11200	6040	8620	8474.19	0.17	0	-7330	8966	8792	8706	8532	8446	8750	8490	72	2580	500	6200	10	1	14354920	1206	4.96	1.14	12	0.37	1694.00	7387.00	11150	20220823	-24.66	7800	20220928	7.69	10400	-19.23	20230117	8100	3.70	20230103	11150	-24.66	20220823	7800	7.69	20220928	3.52	N	054670	500	71 억		24373	N	N	1	N	00	N
33	20230726	090531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8530	-90	5	-1.04	33616370	3912	6.35	8620	8680	8530	11200	6040	8620	8593.14	0.17	0	-2215	8966	8792	8706	8532	8446	8750	8490	72	2580	500	6200	10	1	14354920	1224	5.04	1.15	12	0.03	1694.00	7387.00	11150	20220823	-23.50	7800	20220928	9.36	10400	-17.98	20230117	8100	5.31	20230103	11150	-23.50	20220823	7800	9.36	20220928	3.52	N	054670	500	71 억		24373	N	N	1	N	00	N
34	20230725	160529	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8620	-210	5	-2.38	525512210	60269	94.53	8790	8880	8620	11470	6190	8830	8719.47	0.30	0	-18512	9203	9016	8903	8716	8603	8960	8660	72	2640	500	6350	10	1	14354920	1237	5.09	1.17	12	0.42	1694.00	7387.00	11150	20220823	-22.69	7800	20220928	10.51	10400	-17.12	20230117	8100	6.42	20230103	11150	-22.69	20220823	7800	10.51	20220928	3.51	N	054670	500	71 억		42885	N	N	1	N	00	N
35	20230725	150527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8640	-190	5	-2.15	501579800	57496	90.18	8790	8880	8620	11470	6190	8830	8723.73	0.30	0	-17666	9203	9016	8903	8716	8603	8960	8660	72	2640	500	6350	10	1	14354920	1240	5.10	1.17	12	0.40	1694.00	7387.00	11150	20220823	-22.51	7800	20220928	10.77	10400	-16.92	20230117	8100	6.67	20230103	11150	-22.51	20220823	7800	10.77	20220928	3.51	N	054670	500	71 억		42885	N	N	1	N	00	N
36	20230725	140526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8640	-190	5	-2.15	451272340	51672	81.05	8790	8880	8640	11470	6190	8830	8733.40	0.30	0	-17012	9203	9016	8903	8716	8603	8960	8660	72	2640	500	6350	10	1	14354920	1240	5.10	1.17	12	0.36	1694.00	7387.00	11150	20220823	-22.51	7800	20220928	10.77	10400	-16.92	20230117	8100	6.67	20230103	11150	-22.51	20220823	7800	10.77	20220928	3.51	N	054670	500	71 억		42885	N	N	1	N	00	N
37	20230725	130531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8720	-110	5	-1.25	342616940	39152	61.41	8790	8880	8690	11470	6190	8830	8750.94	0.30	0	-16043	9203	9016	8903	8716	8603	8960	8660	72	2640	500	6350	10	1	14354920	1252	5.15	1.18	12	0.27	1694.00	7387.00	11150	20220823	-21.79	7800	20220928	11.79	10400	-16.15	20230117	8100	7.65	20230103	11150	-21.79	20220823	7800	11.79	20220928	3.51	N	054670	500	71 억		42885	N	N	1	N	00	N
38	20230725	120531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8740	-90	5	-1.02	292644970	33416	52.41	8790	8880	8690	11470	6190	8830	8757.63	0.30	0	-11439	9203	9016	8903	8716	8603	8960	8660	72	2640	500	6350	10	1	14354920	1255	5.16	1.18	12	0.23	1694.00	7387.00	11150	20220823	-21.61	7800	20220928	12.05	10400	-15.96	20230117	8100	7.90	20230103	11150	-21.61	20220823	7800	12.05	20220928	3.51	N	054670	500	71 억		42885	N	N	1	N	00	N
39	20230725	110527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8760	-70	5	-0.79	245506590	28007	43.93	8790	8880	8690	11470	6190	8830	8765.90	0.30	0	-9199	9203	9016	8903	8716	8603	8960	8660	72	2640	500	6350	10	1	14354920	1257	5.17	1.19	12	0.20	1694.00	7387.00	11150	20220823	-21.43	7800	20220928	12.31	10400	-15.77	20230117	8100	8.15	20230103	11150	-21.43	20220823	7800	12.31	20220928	3.51	N	054670	500	71 억		42885	N	N	1	N	00	N
40	20230725	100528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8810	-20	5	-0.23	113211070	12859	20.17	8790	8880	8760	11470	6190	8830	8804.03	0.30	0	-5977	9203	9016	8903	8716	8603	8960	8660	72	2640	500	6350	10	1	14354920	1265	5.20	1.19	12	0.09	1694.00	7387.00	11150	20220823	-20.99	7800	20220928	12.95	10400	-15.29	20230117	8100	8.77	20230103	11150	-20.99	20220823	7800	12.95	20220928	3.51	N	054670	500	71 억		42885	N	N	1	N	00	N
41	20230725	090527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8800	-30	5	-0.34	10834010	1232	1.93	8790	8800	8780	11470	6190	8830	8793.84	0.30	0	-277	9203	9016	8903	8716	8603	8960	8660	72	2640	500	6350	10	1	14354920	1263	5.19	1.19	12	0.01	1694.00	7387.00	11150	20220823	-21.08	7800	20220928	12.82	10400	-15.38	20230117	8100	8.64	20230103	11150	-21.08	20220823	7800	12.82	20220928	3.51	N	054670	500	71 억		42885	N	N	1	N	00	N
42	20230724	160530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8830	-200	5	-2.21	560022710	63189	94.24	9080	9090	8790	11730	6330	9030	8862.67	0.39	0	-13246	9350	9190	9100	8940	8850	9270	9020	72	2700	500	6500	10	1	14354920	1268	5.21	1.20	12	0.44	1694.00	7387.00	11150	20220823	-20.81	7800	20220928	13.21	10400	-15.10	20230117	8100	9.01	20230103	11150	-20.81	20220823	7800	13.21	20220928	3.51	N	054670	500	71 억		56234	N	N	1	N	00	N
43	20230724	150525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8820	-210	5	-2.33	551819240	62260	92.85	9080	9090	8790	11730	6330	9030	8863.14	0.39	0	-12950	9350	9190	9100	8940	8850	9270	9020	72	2700	500	6500	10	1	14354920	1266	5.21	1.19	12	0.43	1694.00	7387.00	11150	20220823	-20.90	7800	20220928	13.08	10400	-15.19	20230117	8100	8.89	20230103	11150	-20.90	20220823	7800	13.08	20220928	3.51	N	054670	500	71 억		56234	N	N	0	N	00	N
44	20230724	140524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8830	-200	5	-2.21	519179510	58564	87.34	9080	9090	8790	11730	6330	9030	8865.16	0.39	0	-12826	9350	9190	9100	8940	8850	9270	9020	72	2700	500	6500	10	1	14354920	1268	5.21	1.20	12	0.41	1694.00	7387.00	11150	20220823	-20.81	7800	20220928	13.21	10400	-15.10	20230117	8100	9.01	20230103	11150	-20.81	20220823	7800	13.21	20220928	3.51	N	054670	500	71 억		56234	N	N	0	N	00	N
45	20230724	130525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8810	-220	5	-2.44	492705630	55561	82.86	9080	9090	8790	11730	6330	9030	8867.83	0.39	0	-11877	9350	9190	9100	8940	8850	9270	9020	72	2700	500	6500	10	1	14354920	1265	5.20	1.19	12	0.39	1694.00	7387.00	11150	20220823	-20.99	7800	20220928	12.95	10400	-15.29	20230117	8100	8.77	20230103	11150	-20.99	20220823	7800	12.95	20220928	3.51	N	054670	500	71 억		56234	N	N	0	N	00	N
46	20230724	120526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8800	-230	5	-2.55	399939720	45039	67.17	9080	9090	8800	11730	6330	9030	8879.85	0.39	0	-10983	9350	9190	9100	8940	8850	9270	9020	72	2700	500	6500	10	1	14354920	1263	5.19	1.19	12	0.31	1694.00	7387.00	11150	20220823	-21.08	7800	20220928	12.82	10400	-15.38	20230117	8100	8.64	20230103	11150	-21.08	20220823	7800	12.82	20220928	3.51	N	054670	500	71 억		56234	N	N	0	N	00	N
47	20230724	110528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8840	-190	5	-2.10	297225270	33396	49.81	9080	9090	8820	11730	6330	9030	8900.03	0.39	0	-6252	9350	9190	9100	8940	8850	9270	9020	72	2700	500	6500	10	1	14354920	1269	5.22	1.20	12	0.23	1694.00	7387.00	11150	20220823	-20.72	7800	20220928	13.33	10400	-15.00	20230117	8100	9.14	20230103	11150	-20.72	20220823	7800	13.33	20220928	3.51	N	054670	500	71 억		56234	N	N	0	N	00	N
48	20230724	100523	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8890	-140	5	-1.55	176123120	19719	29.41	9080	9090	8880	11730	6330	9030	8931.65	0.39	0	-3339	9350	9190	9100	8940	8850	9270	9020	72	2700	500	6500	10	1	14354920	1276	5.25	1.20	12	0.14	1694.00	7387.00	11150	20220823	-20.27	7800	20220928	13.97	10400	-14.52	20230117	8100	9.75	20230103	11150	-20.27	20220823	7800	13.97	20220928	3.51	N	054670	500	71 억		56234	N	N	0	N	00	N
49	20230724	090526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8990	-40	5	-0.44	29503890	3275	4.88	9080	9090	8990	11730	6330	9030	9008.82	0.39	0	-2627	9350	9190	9100	8940	8850	9270	9020	72	2700	500	6500	10	1	14354920	1291	5.31	1.22	12	0.02	1694.00	7387.00	11150	20220823	-19.37	7800	20220928	15.26	10400	-13.56	20230117	8100	10.99	20230103	11150	-19.37	20220823	7800	15.26	20220928	3.51	N	054670	500	71 억		56234	N	N	0	N	00	N
50	20230721	160521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9030	-60	5	-0.66	609473290	66493	128.64	9020	9260	9010	11810	6370	9090	9165.98	0.31	0	11229	9356	9222	9076	8942	8796	9290	9010	72	2720	500	6540	10	1	14354920	1296	5.33	1.22	12	0.46	1694.00	7387.00	11150	20220823	-19.01	7800	20220928	15.77	10400	-13.17	20230117	8100	11.48	20230103	11150	-19.01	20220823	7800	15.77	20220928	3.52	N	054670	500	71 억		44964	N	N	0	N	00	N
51	20230721	150524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9040	-50	5	-0.55	586405390	63947	123.71	9020	9260	9010	11810	6370	9090	9170.18	0.31	0	11062	9356	9222	9076	8942	8796	9290	9010	72	2720	500	6540	10	1	14354920	1298	5.34	1.22	12	0.45	1694.00	7387.00	11150	20220823	-18.92	7800	20220928	15.90	10400	-13.08	20230117	8100	11.60	20230103	11150	-18.92	20220823	7800	15.90	20220928	3.52	N	054670	500	71 억		44964	N	N	0	N	00	N
52	20230721	140521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9150	60	2	0.66	491149300	53503	103.51	9020	9260	9010	11810	6370	9090	9179.85	0.31	0	11511	9356	9222	9076	8942	8796	9290	9010	72	2720	500	6540	10	1	14354920	1313	5.40	1.24	12	0.37	1694.00	7387.00	11150	20220823	-17.94	7800	20220928	17.31	10400	-12.02	20230117	8100	12.96	20230103	11150	-17.94	20220823	7800	17.31	20220928	3.52	N	054670	500	71 억		44964	N	N	0	N	00	N
53	20230721	130523	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9160	70	2	0.77	461536010	50267	97.25	9020	9260	9010	11810	6370	9090	9181.69	0.31	0	11900	9356	9222	9076	8942	8796	9290	9010	72	2720	500	6540	10	1	14354920	1315	5.41	1.24	12	0.35	1694.00	7387.00	11150	20220823	-17.85	7800	20220928	17.44	10400	-11.92	20230117	8100	13.09	20230103	11150	-17.85	20220823	7800	17.44	20220928	3.52	N	054670	500	71 억		44964	N	N	0	N	00	N
54	20230721	120528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9180	90	2	0.99	438681020	47778	92.43	9020	9260	9010	11810	6370	9090	9181.65	0.31	0	13076	9356	9222	9076	8942	8796	9290	9010	72	2720	500	6540	10	1	14354920	1318	5.42	1.24	12	0.33	1694.00	7387.00	11150	20220823	-17.67	7800	20220928	17.69	10400	-11.73	20230117	8100	13.33	20230103	11150	-17.67	20220823	7800	17.69	20220928	3.52	N	054670	500	71 억		44964	N	N	0	N	00	N
55	20230721	110526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9200	110	2	1.21	402879560	43875	84.88	9020	9260	9010	11810	6370	9090	9182.44	0.31	0	12421	9356	9222	9076	8942	8796	9290	9010	72	2720	500	6540	10	1	14354920	1321	5.43	1.25	12	0.31	1694.00	7387.00	11150	20220823	-17.49	7800	20220928	17.95	10400	-11.54	20230117	8100	13.58	20230103	11150	-17.49	20220823	7800	17.95	20220928	3.52	N	054670	500	71 억		44964	N	N	0	N	00	N
56	20230721	100525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9200	110	2	1.21	133859810	14686	28.41	9020	9200	9010	11810	6370	9090	9114.79	0.31	0	3142	9356	9222	9076	8942	8796	9290	9010	72	2720	500	6540	10	1	14354920	1321	5.43	1.25	12	0.10	1694.00	7387.00	11150	20220823	-17.49	7800	20220928	17.95	10400	-11.54	20230117	8100	13.58	20230103	11150	-17.49	20220823	7800	17.95	20220928	3.52	N	054670	500	71 억		44964	N	N	0	N	00	N
57	20230721	090525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9040	-50	5	-0.55	14752750	1636	3.16	9020	9040	9010	11810	6370	9090	9017.57	0.31	0	7	9356	9222	9076	8942	8796	9290	9010	72	2720	500	6540	10	1	14354920	1298	5.34	1.22	12	0.01	1694.00	7387.00	11150	20220823	-18.92	7800	20220928	15.90	10400	-13.08	20230117	8100	11.60	20230103	11150	-18.92	20220823	7800	15.90	20220928	3.52	N	054670	500	71 억		44964	N	N	0	N	00	N
58	20230720	160521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	130	2	1.45	469093360	51570	205.08	8960	9210	8930	11640	6280	8960	9097.32	0.30	0	2521	9120	9040	8970	8890	8820	9080	8930	72	2680	500	6450	10	1	14354920	1305	5.37	1.23	12	0.36	1694.00	7387.00	11150	20220823	-18.48	7800	20220928	16.54	10400	-12.60	20230117	8100	12.22	20230103	11150	-18.48	20220823	7800	16.54	20220928	3.49	N	054670	500	71 억		42439	N	N	0	N	00	N
59	20230720	150520	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	130	2	1.45	452303280	49722	197.73	8960	9210	8930	11640	6280	8960	9097.75	0.30	0	2208	9120	9040	8970	8890	8820	9080	8930	72	2680	500	6450	10	1	14354920	1305	5.37	1.23	12	0.35	1694.00	7387.00	11150	20220823	-18.48	7800	20220928	16.54	10400	-12.60	20230117	8100	12.22	20230103	11150	-18.48	20220823	7800	16.54	20220928	3.49	N	054670	500	71 억		42439	N	N	0	N	00	N
60	20230720	140519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9100	140	2	1.56	432872090	47583	189.23	8960	9210	8930	11640	6280	8960	9098.36	0.30	0	2202	9120	9040	8970	8890	8820	9080	8930	72	2680	500	6450	10	1	14354920	1306	5.37	1.23	12	0.33	1694.00	7387.00	11150	20220823	-18.39	7800	20220928	16.67	10400	-12.50	20230117	8100	12.35	20230103	11150	-18.39	20220823	7800	16.67	20220928	3.49	N	054670	500	71 억		42439	N	N	0	N	00	N
61	20230720	130519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	130	2	1.45	416813580	45817	182.20	8960	9210	8930	11640	6280	8960	9098.57	0.30	0	2034	9120	9040	8970	8890	8820	9080	8930	72	2680	500	6450	10	1	14354920	1305	5.37	1.23	12	0.32	1694.00	7387.00	11150	20220823	-18.48	7800	20220928	16.54	10400	-12.60	20230117	8100	12.22	20230103	11150	-18.48	20220823	7800	16.54	20220928	3.49	N	054670	500	71 억		42439	N	N	0	N	00	N
62	20230720	120524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9020	60	2	0.67	362648670	39843	158.45	8960	9210	8930	11640	6280	8960	9103.38	0.30	0	2674	9120	9040	8970	8890	8820	9080	8930	72	2680	500	6450	10	1	14354920	1295	5.32	1.22	12	0.28	1694.00	7387.00	11150	20220823	-19.10	7800	20220928	15.64	10400	-13.27	20230117	8100	11.36	20230103	11150	-19.10	20220823	7800	15.64	20220928	3.49	N	054670	500	71 억		42439	N	N	0	N	00	N
63	20230720	110522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9060	100	2	1.12	307571900	33748	134.21	8960	9210	8930	11640	6280	8960	9115.63	0.30	0	-644	9120	9040	8970	8890	8820	9080	8930	72	2680	500	6450	10	1	14354920	1301	5.35	1.23	12	0.24	1694.00	7387.00	11150	20220823	-18.74	7800	20220928	16.15	10400	-12.88	20230117	8100	11.85	20230103	11150	-18.74	20220823	7800	16.15	20220928	3.49	N	054670	500	71 억		42439	N	N	0	N	00	N
64	20230720	100518	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9050	90	2	1.00	286789450	31453	125.08	8960	9210	8930	11640	6280	8960	9120.07	0.30	0	280	9120	9040	8970	8890	8820	9080	8930	72	2680	500	6450	10	1	14354920	1299	5.34	1.23	12	0.22	1694.00	7387.00	11150	20220823	-18.83	7800	20220928	16.03	10400	-12.98	20230117	8100	11.73	20230103	11150	-18.83	20220823	7800	16.03	20220928	3.49	N	054670	500	71 억		42439	N	N	0	N	00	N
65	20230720	090517	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8960	0	3	0.00	15356220	1715	6.82	8960	8960	8940	11640	6280	8960	8952.26	0.30	0	179	9120	9040	8970	8890	8820	9080	8930	72	2680	500	6450	10	1	14354920	1286	5.29	1.21	12	0.01	1694.00	7387.00	11150	20220823	-19.64	7800	20220928	14.87	10400	-13.85	20230117	8100	10.62	20230103	11150	-19.64	20220823	7800	14.87	20220928	3.49	N	054670	500	71 억		42439	N	N	0	N	00	N
66	20230719	160528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8960	0	3	0.00	223720160	24973	56.38	8950	9050	8900	11640	6280	8960	8958.47	0.29	0	645	9166	9062	8966	8862	8766	9115	8915	72	2680	500	6450	10	1	14354920	1286	5.29	1.21	12	0.17	1694.00	7387.00	11150	20220823	-19.64	7800	20220928	14.87	10400	-13.85	20230117	8100	10.62	20230103	11150	-19.64	20220823	7800	14.87	20220928	3.44	N	054670	500	71 억		41715	N	N	0	N	00	N
67	20230719	150526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8970	10	2	0.11	213420780	23824	53.78	8950	9050	8900	11640	6280	8960	8958.22	0.29	0	581	9166	9062	8966	8862	8766	9115	8915	72	2680	500	6450	10	1	14354920	1288	5.30	1.21	12	0.17	1694.00	7387.00	11150	20220823	-19.55	7800	20220928	15.00	10400	-13.75	20230117	8100	10.74	20230103	11150	-19.55	20220823	7800	15.00	20220928	3.44	N	054670	500	71 억		41715	N	N	0	N	00	N
68	20230719	140528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8960	0	3	0.00	169339930	18900	42.67	8950	9050	8900	11640	6280	8960	8959.78	0.29	0	-870	9166	9062	8966	8862	8766	9115	8915	72	2680	500	6450	10	1	14354920	1286	5.29	1.21	12	0.13	1694.00	7387.00	11150	20220823	-19.64	7800	20220928	14.87	10400	-13.85	20230117	8100	10.62	20230103	11150	-19.64	20220823	7800	14.87	20220928	3.44	N	054670	500	71 억		41715	N	N	0	N	00	N
69	20230719	130522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8990	30	2	0.33	150023200	16747	37.81	8950	9050	8900	11640	6280	8960	8958.21	0.29	0	-806	9166	9062	8966	8862	8766	9115	8915	72	2680	500	6450	10	1	14354920	1291	5.31	1.22	12	0.12	1694.00	7387.00	11150	20220823	-19.37	7800	20220928	15.26	10400	-13.56	20230117	8100	10.99	20230103	11150	-19.37	20220823	7800	15.26	20220928	3.44	N	054670	500	71 억		41715	N	N	0	N	00	N
70	20230719	120527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8970	10	2	0.11	135153970	15085	34.05	8950	9050	8900	11640	6280	8960	8959.49	0.29	0	-1038	9166	9062	8966	8862	8766	9115	8915	72	2680	500	6450	10	1	14354920	1288	5.30	1.21	12	0.11	1694.00	7387.00	11150	20220823	-19.55	7800	20220928	15.00	10400	-13.75	20230117	8100	10.74	20230103	11150	-19.55	20220823	7800	15.00	20220928	3.44	N	054670	500	71 억		41715	N	N	0	N	00	N
71	20230719	110528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8950	-10	5	-0.11	103952170	11593	26.17	8950	9050	8900	11640	6280	8960	8966.82	0.29	0	-1028	9166	9062	8966	8862	8766	9115	8915	72	2680	500	6450	10	1	14354920	1285	5.28	1.21	12	0.08	1694.00	7387.00	11150	20220823	-19.73	7800	20220928	14.74	10400	-13.94	20230117	8100	10.49	20230103	11150	-19.73	20220823	7800	14.74	20220928	3.44	N	054670	500	71 억		41715	N	N	0	N	00	N
72	20230719	100524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8930	-30	5	-0.33	66040390	7357	16.61	8950	9050	8900	11640	6280	8960	8976.59	0.29	0	-1482	9166	9062	8966	8862	8766	9115	8915	72	2680	500	6450	10	1	14354920	1282	5.27	1.21	12	0.05	1694.00	7387.00	11150	20220823	-19.91	7800	20220928	14.49	10400	-14.13	20230117	8100	10.25	20230103	11150	-19.91	20220823	7800	14.49	20220928	3.44	N	054670	500	71 억		41715	N	N	0	N	00	N
73	20230719	090523	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8980	20	2	0.22	12507820	1397	3.15	8950	8980	8950	11640	6280	8960	8953.23	0.29	0	-1134	9166	9062	8966	8862	8766	9115	8915	72	2680	500	6450	10	1	14354920	1289	5.30	1.22	12	0.01	1694.00	7387.00	11150	20220823	-19.46	7800	20220928	15.13	10400	-13.65	20230117	8100	10.86	20230103	11150	-19.46	20220823	7800	15.13	20220928	3.44	N	054670	500	71 억		41715	N	N	0	N	00	N
74	20230718	160523	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8960	-60	5	-0.67	393387740	43996	128.73	8950	9070	8870	11720	6320	9020	8941.44	0.34	0	-6434	9253	9136	9033	8916	8813	9195	8975	72	2700	500	6490	10	1	14354920	1286	5.29	1.21	12	0.31	1694.00	7387.00	11150	20220823	-19.64	7800	20220928	14.87	10400	-13.85	20230117	8100	10.62	20230103	11150	-19.64	20220823	7800	14.87	20220928	3.43	N	054670	500	71 억		48107	N	N	1	N	00	N
75	20230718	150523	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8960	-60	5	-0.67	375414380	41987	122.85	8950	9070	8870	11720	6320	9020	8941.21	0.34	0	-6235	9253	9136	9033	8916	8813	9195	8975	72	2700	500	6490	10	1	14354920	1286	5.29	1.21	12	0.29	1694.00	7387.00	11150	20220823	-19.64	7800	20220928	14.87	10400	-13.85	20230117	8100	10.62	20230103	11150	-19.64	20220823	7800	14.87	20220928	3.43	N	054670	500	71 억		48107	N	N	1	N	00	N
76	20230718	140521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8980	-40	5	-0.44	334753240	37447	109.56	8950	9070	8870	11720	6320	9020	8939.39	0.34	0	-5990	9253	9136	9033	8916	8813	9195	8975	72	2700	500	6490	10	1	14354920	1289	5.30	1.22	12	0.26	1694.00	7387.00	11150	20220823	-19.46	7800	20220928	15.13	10400	-13.65	20230117	8100	10.86	20230103	11150	-19.46	20220823	7800	15.13	20220928	3.43	N	054670	500	71 억		48107	N	N	1	N	00	N
77	20230718	130521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8940	-80	5	-0.89	303196550	33924	99.26	8950	9070	8870	11720	6320	9020	8937.52	0.34	0	-5694	9253	9136	9033	8916	8813	9195	8975	72	2700	500	6490	10	1	14354920	1283	5.28	1.21	12	0.24	1694.00	7387.00	11150	20220823	-19.82	7800	20220928	14.62	10400	-14.04	20230117	8100	10.37	20230103	11150	-19.82	20220823	7800	14.62	20220928	3.43	N	054670	500	71 억		48107	N	N	1	N	00	N
78	20230718	120524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8880	-140	5	-1.55	267324230	29893	87.46	8950	9070	8870	11720	6320	9020	8942.70	0.34	0	-5217	9253	9136	9033	8916	8813	9195	8975	72	2700	500	6490	10	1	14354920	1275	5.24	1.20	12	0.21	1694.00	7387.00	11150	20220823	-20.36	7800	20220928	13.85	10400	-14.62	20230117	8100	9.63	20230103	11150	-20.36	20220823	7800	13.85	20220928	3.43	N	054670	500	71 억		48107	N	N	1	N	00	N
79	20230718	110524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8910	-110	5	-1.22	207183840	23129	67.67	8950	9070	8900	11720	6320	9020	8957.75	0.34	0	-5306	9253	9136	9033	8916	8813	9195	8975	72	2700	500	6490	10	1	14354920	1279	5.26	1.21	12	0.16	1694.00	7387.00	11150	20220823	-20.09	7800	20220928	14.23	10400	-14.33	20230117	8100	10.00	20230103	11150	-20.09	20220823	7800	14.23	20220928	3.43	N	054670	500	71 억		48107	N	N	1	N	00	N
80	20230718	100519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8930	-90	5	-1.00	115502640	12860	37.63	8950	9070	8920	11720	6320	9020	8981.54	0.34	0	-5190	9253	9136	9033	8916	8813	9195	8975	72	2700	500	6490	10	1	14354920	1282	5.27	1.21	12	0.09	1694.00	7387.00	11150	20220823	-19.91	7800	20220928	14.49	10400	-14.13	20230117	8100	10.25	20230103	11150	-19.91	20220823	7800	14.49	20220928	3.43	N	054670	500	71 억		48107	N	N	1	N	00	N
81	20230718	090519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9060	40	2	0.44	13952320	1554	4.55	8950	9060	8950	11720	6320	9020	8978.33	0.34	0	170	9253	9136	9033	8916	8813	9195	8975	72	2700	500	6490	10	1	14354920	1301	5.35	1.23	12	0.01	1694.00	7387.00	11150	20220823	-18.74	7800	20220928	16.15	10400	-12.88	20230117	8100	11.85	20230103	11150	-18.74	20220823	7800	16.15	20220928	3.43	N	054670	500	71 억		48107	N	N	1	N	00	N
82	20230717	160521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9020	100	2	1.12	310420290	34178	109.76	8940	9150	8930	11590	6250	8920	9082.46	0.32	0	1519	9146	9032	8916	8802	8686	8975	8745	72	2670	500	6420	10	1	14354920	1295	5.32	1.22	12	0.24	1694.00	7387.00	11150	20220823	-19.10	7800	20220928	15.64	10400	-13.27	20230117	8100	11.36	20230103	11150	-19.10	20220823	7800	15.64	20220928	3.39	N	054670	500	71 억		46591	N	N	1	N	00	N
83	20230717	150518	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9050	130	2	1.46	291531930	32087	103.04	8940	9150	8930	11590	6250	8920	9085.67	0.32	0	1597	9146	9032	8916	8802	8686	8975	8745	72	2670	500	6420	10	1	14354920	1299	5.34	1.23	12	0.22	1694.00	7387.00	11150	20220823	-18.83	7800	20220928	16.03	10400	-12.98	20230117	8100	11.73	20230103	11150	-18.83	20220823	7800	16.03	20220928	3.39	N	054670	500	71 억		46591	N	N	0	N	00	N
84	20230717	140520	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9080	160	2	1.79	277244720	30507	97.97	8940	9150	8930	11590	6250	8920	9087.91	0.32	0	1651	9146	9032	8916	8802	8686	8975	8745	72	2670	500	6420	10	1	14354920	1303	5.36	1.23	12	0.21	1694.00	7387.00	11150	20220823	-18.57	7800	20220928	16.41	10400	-12.69	20230117	8100	12.10	20230103	11150	-18.57	20220823	7800	16.41	20220928	3.39	N	054670	500	71 억		46591	N	N	0	N	00	N
85	20230717	130516	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9080	160	2	1.79	267701670	29456	94.59	8940	9150	8930	11590	6250	8920	9088.19	0.32	0	2291	9146	9032	8916	8802	8686	8975	8745	72	2670	500	6420	10	1	14354920	1303	5.36	1.23	12	0.21	1694.00	7387.00	11150	20220823	-18.57	7800	20220928	16.41	10400	-12.69	20230117	8100	12.10	20230103	11150	-18.57	20220823	7800	16.41	20220928	3.39	N	054670	500	71 억		46591	N	N	0	N	00	N
86	20230717	120522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9110	190	2	2.13	259573350	28561	91.72	8940	9150	8930	11590	6250	8920	9088.38	0.32	0	2346	9146	9032	8916	8802	8686	8975	8745	72	2670	500	6420	10	1	14354920	1308	5.38	1.23	12	0.20	1694.00	7387.00	11150	20220823	-18.30	7800	20220928	16.79	10400	-12.40	20230117	8100	12.47	20230103	11150	-18.30	20220823	7800	16.79	20220928	3.39	N	054670	500	71 억		46591	N	N	0	N	00	N
87	20230717	110516	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9050	130	2	1.46	171223220	18860	60.57	8940	9150	8930	11590	6250	8920	9078.64	0.32	0	-173	9146	9032	8916	8802	8686	8975	8745	72	2670	500	6420	10	1	14354920	1299	5.34	1.23	12	0.13	1694.00	7387.00	11150	20220823	-18.83	7800	20220928	16.03	10400	-12.98	20230117	8100	11.73	20230103	11150	-18.83	20220823	7800	16.03	20220928	3.39	N	054670	500	71 억		46591	N	N	0	N	00	N
88	20230717	100518	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9060	140	2	1.57	145833780	16054	51.55	8940	9150	8930	11590	6250	8920	9083.95	0.32	0	362	9146	9032	8916	8802	8686	8975	8745	72	2670	500	6420	10	1	14354920	1301	5.35	1.23	12	0.11	1694.00	7387.00	11150	20220823	-18.74	7800	20220928	16.15	10400	-12.88	20230117	8100	11.85	20230103	11150	-18.74	20220823	7800	16.15	20220928	3.39	N	054670	500	71 억		46591	N	N	0	N	00	N
89	20230717	090516	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9020	100	2	1.12	15761850	1755	5.64	8940	9020	8930	11590	6250	8920	8981.11	0.32	0	-1008	9146	9032	8916	8802	8686	8975	8745	72	2670	500	6420	10	1	14354920	1295	5.32	1.22	12	0.01	1694.00	7387.00	11150	20220823	-19.10	7800	20220928	15.64	10400	-13.27	20230117	8100	11.36	20230103	11150	-19.10	20220823	7800	15.64	20220928	3.39	N	054670	500	71 억		46591	N	N	0	N	00	N
90	20230714	160516	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8920	-50	5	-0.56	275170510	30884	75.03	8960	9030	8800	11660	6280	8970	8909.80	0.40	0	-10852	9243	9106	9013	8876	8783	9175	8945	72	2690	500	6450	10	1	14354920	1280	5.27	1.21	12	0.22	1694.00	7387.00	11150	20220823	-20.00	7800	20220928	14.36	10400	-14.23	20230117	8100	10.12	20230103	11150	-20.00	20220823	7800	14.36	20220928	3.39	N	054670	500	71 억		57032	N	N	0	N	00	N
91	20230714	150519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8980	10	2	0.11	233488880	26219	63.70	8960	9030	8800	11660	6280	8970	8905.33	0.40	0	-10677	9243	9106	9013	8876	8783	9175	8945	72	2690	500	6450	10	1	14354920	1289	5.30	1.22	12	0.18	1694.00	7387.00	11150	20220823	-19.46	7800	20220928	15.13	10400	-13.65	20230117	8100	10.86	20230103	11150	-19.46	20220823	7800	15.13	20220928	3.39	N	054670	500	71 억		57032	N	N	0	N	00	N
92	20230714	140521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8930	-40	5	-0.45	210653820	23661	57.48	8960	9030	8800	11660	6280	8970	8903.00	0.40	0	-10083	9243	9106	9013	8876	8783	9175	8945	72	2690	500	6450	10	1	14354920	1282	5.27	1.21	12	0.16	1694.00	7387.00	11150	20220823	-19.91	7800	20220928	14.49	10400	-14.13	20230117	8100	10.25	20230103	11150	-19.91	20220823	7800	14.49	20220928	3.39	N	054670	500	71 억		57032	N	N	0	N	00	N
93	20230714	130513	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8940	-30	5	-0.33	200128130	22482	54.62	8960	9030	8800	11660	6280	8970	8901.70	0.40	0	-9749	9243	9106	9013	8876	8783	9175	8945	72	2690	500	6450	10	1	14354920	1283	5.28	1.21	12	0.16	1694.00	7387.00	11150	20220823	-19.82	7800	20220928	14.62	10400	-14.04	20230117	8100	10.37	20230103	11150	-19.82	20220823	7800	14.62	20220928	3.39	N	054670	500	71 억		57032	N	N	0	N	00	N
94	20230714	120515	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8880	-90	5	-1.00	173431140	19477	47.32	8960	9030	8800	11660	6280	8970	8904.41	0.40	0	-8416	9243	9106	9013	8876	8783	9175	8945	72	2690	500	6450	10	1	14354920	1275	5.24	1.20	12	0.14	1694.00	7387.00	11150	20220823	-20.36	7800	20220928	13.85	10400	-14.62	20230117	8100	9.63	20230103	11150	-20.36	20220823	7800	13.85	20220928	3.39	N	054670	500	71 억		57032	N	N	0	N	00	N
95	20230714	110518	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8880	-90	5	-1.00	134007600	15035	36.53	8960	9030	8800	11660	6280	8970	8913.04	0.40	0	-7367	9243	9106	9013	8876	8783	9175	8945	72	2690	500	6450	10	1	14354920	1275	5.24	1.20	12	0.10	1694.00	7387.00	11150	20220823	-20.36	7800	20220928	13.85	10400	-14.62	20230117	8100	9.63	20230103	11150	-20.36	20220823	7800	13.85	20220928	3.39	N	054670	500	71 억		57032	N	N	0	N	00	N
96	20230714	100521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8900	-70	5	-0.78	89950930	10106	24.55	8960	9030	8800	11660	6280	8970	8900.75	0.40	0	-4045	9243	9106	9013	8876	8783	9175	8945	72	2690	500	6450	10	1	14354920	1278	5.25	1.20	12	0.07	1694.00	7387.00	11150	20220823	-20.18	7800	20220928	14.10	10400	-14.42	20230117	8100	9.88	20230103	11150	-20.18	20220823	7800	14.10	20220928	3.39	N	054670	500	71 억		57032	N	N	0	N	00	N
97	20230714	090517	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9030	60	2	0.67	9861280	1099	2.67	8960	9030	8960	11660	6280	8970	8972.96	0.40	0	-774	9243	9106	9013	8876	8783	9175	8945	72	2690	500	6450	10	1	14354920	1296	5.33	1.22	12	0.01	1694.00	7387.00	11150	20220823	-19.01	7800	20220928	15.77	10400	-13.17	20230117	8100	11.48	20230103	11150	-19.01	20220823	7800	15.77	20220928	3.39	N	054670	500	71 억		57032	N	N	0	N	00	N
98	20230713	160515	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8970	50	2	0.56	372256280	41161	221.64	8920	9150	8920	11590	6250	8920	9043.91	0.36	0	5314	9006	8962	8906	8862	8806	8985	8885	72	2670	500	6420	10	1	14354920	1288	5.30	1.21	12	0.29	1694.00	7387.00	11150	20220823	-19.55	7800	20220928	15.00	10400	-13.75	20230117	8100	10.74	20230103	11150	-19.55	20220823	7800	15.00	20220928	3.39	N	054670	500	71 억		51760	N	N	1	N	00	N
99	20230713	150511	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8990	70	2	0.78	355806240	39334	211.80	8920	9150	8920	11590	6250	8920	9045.77	0.36	0	6459	9006	8962	8906	8862	8806	8985	8885	72	2670	500	6420	10	1	14354920	1291	5.31	1.22	12	0.27	1694.00	7387.00	11150	20220823	-19.37	7800	20220928	15.26	10400	-13.56	20230117	8100	10.99	20230103	11150	-19.37	20220823	7800	15.26	20220928	3.39	N	054670	500	71 억		51760	N	N	1	N	00	N
100	20230713	140511	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9030	110	2	1.23	278412700	30716	165.40	8920	9150	8920	11590	6250	8920	9064.09	0.36	0	4534	9006	8962	8906	8862	8806	8985	8885	72	2670	500	6420	10	1	14354920	1296	5.33	1.22	12	0.21	1694.00	7387.00	11150	20220823	-19.01	7800	20220928	15.77	10400	-13.17	20230117	8100	11.48	20230103	11150	-19.01	20220823	7800	15.77	20220928	3.39	N	054670	500	71 억		51760	N	N	1	N	00	N
101	20230713	130513	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9060	140	2	1.57	259481230	28619	154.11	8920	9150	8920	11590	6250	8920	9066.75	0.36	0	4596	9006	8962	8906	8862	8806	8985	8885	72	2670	500	6420	10	1	14354920	1301	5.35	1.23	12	0.20	1694.00	7387.00	11150	20220823	-18.74	7800	20220928	16.15	10400	-12.88	20230117	8100	11.85	20230103	11150	-18.74	20220823	7800	16.15	20220928	3.39	N	054670	500	71 억		51760	N	N	1	N	00	N
102	20230713	120509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9060	140	2	1.57	220034320	24261	130.64	8920	9150	8920	11590	6250	8920	9069.47	0.36	0	4596	9006	8962	8906	8862	8806	8985	8885	72	2670	500	6420	10	1	14354920	1301	5.35	1.23	12	0.17	1694.00	7387.00	11150	20220823	-18.74	7800	20220928	16.15	10400	-12.88	20230117	8100	11.85	20230103	11150	-18.74	20220823	7800	16.15	20220928	3.39	N	054670	500	71 억		51760	N	N	1	N	00	N
103	20230713	110514	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	170	2	1.91	150325290	16570	89.23	8920	9150	8920	11590	6250	8920	9072.14	0.36	0	5077	9006	8962	8906	8862	8806	8985	8885	72	2670	500	6420	10	1	14354920	1305	5.37	1.23	12	0.12	1694.00	7387.00	11150	20220823	-18.48	7800	20220928	16.54	10400	-12.60	20230117	8100	12.22	20230103	11150	-18.48	20220823	7800	16.54	20220928	3.39	N	054670	500	71 억		51760	N	N	1	N	00	N
104	20230713	100512	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9060	140	2	1.57	111420360	12291	66.18	8920	9150	8920	11590	6250	8920	9065.20	0.36	0	3282	9006	8962	8906	8862	8806	8985	8885	72	2670	500	6420	10	1	14354920	1301	5.35	1.23	12	0.09	1694.00	7387.00	11150	20220823	-18.74	7800	20220928	16.15	10400	-12.88	20230117	8100	11.85	20230103	11150	-18.74	20220823	7800	16.15	20220928	3.39	N	054670	500	71 억		51760	N	N	1	N	00	N
105	20230713	090435	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9000	80	2	0.90	2117580	236	1.27	8920	9000	8920	11590	6250	8920	8972.80	0.36	0	-19	9006	8962	8906	8862	8806	8985	8885	72	2670	500	6420	10	1	14354920	1292	5.31	1.22	12	0.00	1694.00	7387.00	11150	20220823	-19.28	7800	20220928	15.38	10400	-13.46	20230117	8100	11.11	20230103	11150	-19.28	20220823	7800	15.38	20220928	3.39	N	054670	500	71 억		51760	N	N	1	N	00	N
106	20230712	160509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8920	20	2	0.22	163296390	18350	77.11	8880	8950	8850	11570	6230	8900	8898.98	0.36	0	1036	9033	8966	8903	8836	8773	9000	8870	72	2670	500	6400	10	1	14354920	1280	5.27	1.21	12	0.13	1694.00	7387.00	11150	20220823	-20.00	7800	20220928	14.36	10400	-14.23	20230117	8100	10.12	20230103	11150	-20.00	20220823	7800	14.36	20220928	3.38	N	054670	500	71 억		51005	N	N	1	N	00	N
107	20230712	150507	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8930	30	2	0.34	154311780	17344	72.89	8880	8940	8850	11570	6230	8900	8897.13	0.36	0	1032	9033	8966	8903	8836	8773	9000	8870	72	2670	500	6400	10	1	14354920	1282	5.27	1.21	12	0.12	1694.00	7387.00	11150	20220823	-19.91	7800	20220928	14.49	10400	-14.13	20230117	8100	10.25	20230103	11150	-19.91	20220823	7800	14.49	20220928	3.38	N	054670	500	71 억		51005	N	N	0	N	00	N
108	20230712	140505	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8920	20	2	0.22	139312760	15664	65.83	8880	8920	8850	11570	6230	8900	8893.82	0.36	0	679	9033	8966	8903	8836	8773	9000	8870	72	2670	500	6400	10	1	14354920	1280	5.27	1.21	12	0.11	1694.00	7387.00	11150	20220823	-20.00	7800	20220928	14.36	10400	-14.23	20230117	8100	10.12	20230103	11150	-20.00	20220823	7800	14.36	20220928	3.38	N	054670	500	71 억		51005	N	N	0	N	00	N
109	20230712	130508	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8900	0	3	0.00	113589570	12776	53.69	8880	8920	8850	11570	6230	8900	8890.86	0.36	0	-435	9033	8966	8903	8836	8773	9000	8870	72	2670	500	6400	10	1	14354920	1278	5.25	1.20	12	0.09	1694.00	7387.00	11150	20220823	-20.18	7800	20220928	14.10	10400	-14.42	20230117	8100	9.88	20230103	11150	-20.18	20220823	7800	14.10	20220928	3.38	N	054670	500	71 억		51005	N	N	0	N	00	N
110	20230712	120508	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8900	0	3	0.00	90946850	10231	42.99	8880	8920	8850	11570	6230	8900	8889.34	0.36	0	-699	9033	8966	8903	8836	8773	9000	8870	72	2670	500	6400	10	1	14354920	1278	5.25	1.20	12	0.07	1694.00	7387.00	11150	20220823	-20.18	7800	20220928	14.10	10400	-14.42	20230117	8100	9.88	20230103	11150	-20.18	20220823	7800	14.10	20220928	3.38	N	054670	500	71 억		51005	N	N	0	N	00	N
111	20230712	110508	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8900	0	3	0.00	45969140	5177	21.76	8880	8920	8850	11570	6230	8900	8879.49	0.36	0	-1417	9033	8966	8903	8836	8773	9000	8870	72	2670	500	6400	10	1	14354920	1278	5.25	1.20	12	0.04	1694.00	7387.00	11150	20220823	-20.18	7800	20220928	14.10	10400	-14.42	20230117	8100	9.88	20230103	11150	-20.18	20220823	7800	14.10	20220928	3.38	N	054670	500	71 억		51005	N	N	0	N	00	N
112	20230712	100510	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8900	0	3	0.00	22083200	2485	10.44	8880	8920	8880	11570	6230	8900	8886.60	0.36	0	-218	9033	8966	8903	8836	8773	9000	8870	72	2670	500	6400	10	1	14354920	1278	5.25	1.20	12	0.02	1694.00	7387.00	11150	20220823	-20.18	7800	20220928	14.10	10400	-14.42	20230117	8100	9.88	20230103	11150	-20.18	20220823	7800	14.10	20220928	3.38	N	054670	500	71 억		51005	N	N	0	N	00	N
113	20230712	090509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8890	-10	5	-0.11	1643800	185	0.78	8880	8920	8880	11570	6230	8900	8885.41	0.36	0	-39	9033	8966	8903	8836	8773	9000	8870	72	2670	500	6400	10	1	14354920	1276	5.25	1.20	12	0.00	1694.00	7387.00	11150	20220823	-20.27	7800	20220928	13.97	10400	-14.52	20230117	8100	9.75	20230103	11150	-20.27	20220823	7800	13.97	20220928	3.38	N	054670	500	71 억		51005	N	N	0	N	00	N
114	20230711	160501	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8900	0	3	0.00	210814090	23736	101.28	8860	8970	8840	11570	6230	8900	8881.62	0.38	0	-3347	9080	8990	8840	8750	8600	9035	8795	72	2670	500	6400	10	1	14354920	1278	5.25	1.20	12	0.17	1694.00	7387.00	11150	20220823	-20.18	7800	20220928	14.10	10400	-14.42	20230117	8100	9.88	20230103	11150	-20.18	20220823	7800	14.10	20220928	3.42	N	054670	500	71 억		54355	N	N	0	N	00	N
115	20230711	150502	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8910	10	2	0.11	184658960	20798	88.74	8860	8970	8840	11570	6230	8900	8878.69	0.38	0	-3139	9080	8990	8840	8750	8600	9035	8795	72	2670	500	6400	10	1	14354920	1279	5.26	1.21	12	0.14	1694.00	7387.00	11150	20220823	-20.09	7800	20220928	14.23	10400	-14.33	20230117	8100	10.00	20230103	11150	-20.09	20220823	7800	14.23	20220928	3.42	N	054670	500	71 억		54355	N	N	0	N	00	N
116	20230711	140459	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8880	-20	5	-0.22	162825700	18340	78.25	8860	8970	8840	11570	6230	8900	8878.17	0.38	0	-2583	9080	8990	8840	8750	8600	9035	8795	72	2670	500	6400	10	1	14354920	1275	5.24	1.20	12	0.13	1694.00	7387.00	11150	20220823	-20.36	7800	20220928	13.85	10400	-14.62	20230117	8100	9.63	20230103	11150	-20.36	20220823	7800	13.85	20220928	3.42	N	054670	500	71 억		54355	N	N	0	N	00	N
117	20230711	130452	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8900	0	3	0.00	137275960	15465	65.99	8860	8970	8840	11570	6230	8900	8876.56	0.38	0	-1664	9080	8990	8840	8750	8600	9035	8795	72	2670	500	6400	10	1	14354920	1278	5.25	1.20	12	0.11	1694.00	7387.00	11150	20220823	-20.18	7800	20220928	14.10	10400	-14.42	20230117	8100	9.88	20230103	11150	-20.18	20220823	7800	14.10	20220928	3.42	N	054670	500	71 억		54355	N	N	0	N	00	N
118	20230711	120504	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8880	-20	5	-0.22	109762210	12366	52.76	8860	8970	8840	11570	6230	8900	8876.13	0.38	0	-330	9080	8990	8840	8750	8600	9035	8795	72	2670	500	6400	10	1	14354920	1275	5.24	1.20	12	0.09	1694.00	7387.00	11150	20220823	-20.36	7800	20220928	13.85	10400	-14.62	20230117	8100	9.63	20230103	11150	-20.36	20220823	7800	13.85	20220928	3.42	N	054670	500	71 억		54355	N	N	0	N	00	N
119	20230711	110507	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8880	-20	5	-0.22	103693680	11682	49.84	8860	8970	8840	11570	6230	8900	8876.36	0.38	0	236	9080	8990	8840	8750	8600	9035	8795	72	2670	500	6400	10	1	14354920	1275	5.24	1.20	12	0.08	1694.00	7387.00	11150	20220823	-20.36	7800	20220928	13.85	10400	-14.62	20230117	8100	9.63	20230103	11150	-20.36	20220823	7800	13.85	20220928	3.42	N	054670	500	71 억		54355	N	N	0	N	00	N
120	20230711	100505	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8890	-10	5	-0.11	44905040	5047	21.53	8860	8970	8850	11570	6230	8900	8897.37	0.38	0	2122	9080	8990	8840	8750	8600	9035	8795	72	2670	500	6400	10	1	14354920	1276	5.25	1.20	12	0.04	1694.00	7387.00	11150	20220823	-20.27	7800	20220928	13.97	10400	-14.52	20230117	8100	9.75	20230103	11150	-20.27	20220823	7800	13.97	20220928	3.42	N	054670	500	71 억		54355	N	N	0	N	00	N
121	20230711	090504	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8970	70	2	0.79	8159010	918	3.92	8860	8970	8850	11570	6230	8900	8887.80	0.38	0	446	9080	8990	8840	8750	8600	9035	8795	72	2670	500	6400	10	1	14354920	1288	5.30	1.21	12	0.01	1694.00	7387.00	11150	20220823	-19.55	7800	20220928	15.00	10400	-13.75	20230117	8100	10.74	20230103	11150	-19.55	20220823	7800	15.00	20220928	3.42	N	054670	500	71 억		54355	N	N	0	N	00	N
122	20230710	160501	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8900	170	2	1.95	206235960	23397	64.34	8710	8930	8690	11340	6120	8730	8814.12	0.40	0	-3125	8923	8826	8763	8666	8603	8795	8635	72	2610	500	6280	10	1	14354920	1278	5.25	1.20	12	0.16	1694.00	7387.00	11150	20220823	-20.18	7800	20220928	14.10	10400	-14.42	20230117	8100	9.88	20230103	11150	-20.18	20220823	7800	14.10	20220928	3.43	N	054670	500	71 억		57466	N	N	0	N	00	N
123	20230710	150459	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8850	120	2	1.37	194392650	22065	60.68	8710	8930	8690	11340	6120	8730	8810.00	0.40	0	-2493	8923	8826	8763	8666	8603	8795	8635	72	2610	500	6280	10	1	14354920	1270	5.22	1.20	12	0.15	1694.00	7387.00	11150	20220823	-20.63	7800	20220928	13.46	10400	-14.90	20230117	8100	9.26	20230103	11150	-20.63	20220823	7800	13.46	20220928	3.43	N	054670	500	71 억		57466	N	N	0	N	00	N
124	20230710	140456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8870	140	2	1.60	180721360	20520	56.43	8710	8930	8690	11340	6120	8730	8807.08	0.40	0	-2026	8923	8826	8763	8666	8603	8795	8635	72	2610	500	6280	10	1	14354920	1273	5.24	1.20	12	0.14	1694.00	7387.00	11150	20220823	-20.45	7800	20220928	13.72	10400	-14.71	20230117	8100	9.51	20230103	11150	-20.45	20220823	7800	13.72	20220928	3.43	N	054670	500	71 억		57466	N	N	0	N	00	N
125	20230710	130452	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8880	150	2	1.72	149169400	16973	46.68	8710	8930	8690	11340	6120	8730	8788.63	0.40	0	-1597	8923	8826	8763	8666	8603	8795	8635	72	2610	500	6280	10	1	14354920	1275	5.24	1.20	12	0.12	1694.00	7387.00	11150	20220823	-20.36	7800	20220928	13.85	10400	-14.62	20230117	8100	9.63	20230103	11150	-20.36	20220823	7800	13.85	20220928	3.43	N	054670	500	71 억		57466	N	N	0	N	00	N
126	20230710	120501	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8920	190	2	2.18	142412800	16213	44.59	8710	8930	8690	11340	6120	8730	8783.86	0.40	0	-1469	8923	8826	8763	8666	8603	8795	8635	72	2610	500	6280	10	1	14354920	1280	5.27	1.21	12	0.11	1694.00	7387.00	11150	20220823	-20.00	7800	20220928	14.36	10400	-14.23	20230117	8100	10.12	20230103	11150	-20.00	20220823	7800	14.36	20220928	3.43	N	054670	500	71 억		57466	N	N	0	N	00	N
127	20230710	110502	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8830	100	2	1.15	125187370	14270	39.24	8710	8910	8690	11340	6120	8730	8772.77	0.40	0	-1240	8923	8826	8763	8666	8603	8795	8635	72	2610	500	6280	10	1	14354920	1268	5.21	1.20	12	0.10	1694.00	7387.00	11150	20220823	-20.81	7800	20220928	13.21	10400	-15.10	20230117	8100	9.01	20230103	11150	-20.81	20220823	7800	13.21	20220928	3.43	N	054670	500	71 억		57466	N	N	0	N	00	N
128	20230710	100502	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8870	140	2	1.60	100335720	11465	31.53	8710	8870	8690	11340	6120	8730	8751.48	0.40	0	-894	8923	8826	8763	8666	8603	8795	8635	72	2610	500	6280	10	1	14354920	1273	5.24	1.20	12	0.08	1694.00	7387.00	11150	20220823	-20.45	7800	20220928	13.72	10400	-14.71	20230117	8100	9.51	20230103	11150	-20.45	20220823	7800	13.72	20220928	3.43	N	054670	500	71 억		57466	N	N	0	N	00	N
129	20230710	090456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8730	0	3	0.00	33773310	3867	10.63	8710	8830	8710	11340	6120	8730	8733.72	0.40	0	725	8923	8826	8763	8666	8603	8795	8635	72	2610	500	6280	10	1	14354920	1253	5.15	1.18	12	0.03	1694.00	7387.00	11150	20220823	-21.70	7800	20220928	11.92	10400	-16.06	20230117	8100	7.78	20230103	11150	-21.70	20220823	7800	11.92	20220928	3.43	N	054670	500	71 억		57466	N	N	0	N	00	N
130	20230707	160454	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8730	-90	5	-1.02	312239040	35569	75.27	8780	8860	8700	11460	6180	8820	8778.42	0.45	0	-7345	9093	8956	8883	8746	8673	8920	8710	72	2640	500	6350	10	1	14354920	1253	5.15	1.18	12	0.25	1694.00	7387.00	11150	20220823	-21.70	7800	20220928	11.92	10400	-16.06	20230117	8100	7.78	20230103	11150	-21.70	20220823	7800	11.92	20220928	3.43	N	054670	500	71 억		64811	N	N	0	N	00	N
131	20230707	150456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8750	-70	5	-0.79	301901410	34386	72.76	8780	8860	8700	11460	6180	8820	8779.78	0.45	0	-6634	9093	8956	8883	8746	8673	8920	8710	72	2640	500	6350	10	1	14354920	1256	5.17	1.18	12	0.24	1694.00	7387.00	11150	20220823	-21.52	7800	20220928	12.18	10400	-15.87	20230117	8100	8.02	20230103	11150	-21.52	20220823	7800	12.18	20220928	3.43	N	054670	500	71 억		64811	N	N	0	N	00	N
132	20230707	140505	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8770	-50	5	-0.57	263981440	30046	63.58	8780	8860	8700	11460	6180	8820	8785.91	0.45	0	-7285	9093	8956	8883	8746	8673	8920	8710	72	2640	500	6350	10	1	14354920	1259	5.18	1.19	12	0.21	1694.00	7387.00	11150	20220823	-21.35	7800	20220928	12.44	10400	-15.67	20230117	8100	8.27	20230103	11150	-21.35	20220823	7800	12.44	20220928	3.43	N	054670	500	71 억		64811	N	N	0	N	00	N
133	20230707	130500	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8810	-10	5	-0.11	186237770	21158	44.77	8780	8860	8770	11460	6180	8820	8802.24	0.45	0	-6231	9093	8956	8883	8746	8673	8920	8710	72	2640	500	6350	10	1	14354920	1265	5.20	1.19	12	0.15	1694.00	7387.00	11150	20220823	-20.99	7800	20220928	12.95	10400	-15.29	20230117	8100	8.77	20230103	11150	-20.99	20220823	7800	12.95	20220928	3.43	N	054670	500	71 억		64811	N	N	0	N	00	N
134	20230707	120500	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8810	-10	5	-0.11	162822050	18494	39.13	8780	8860	8770	11460	6180	8820	8804.05	0.45	0	-5614	9093	8956	8883	8746	8673	8920	8710	72	2640	500	6350	10	1	14354920	1265	5.20	1.19	12	0.13	1694.00	7387.00	11150	20220823	-20.99	7800	20220928	12.95	10400	-15.29	20230117	8100	8.77	20230103	11150	-20.99	20220823	7800	12.95	20220928	3.43	N	054670	500	71 억		64811	N	N	0	N	00	N
135	20230707	110501	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8790	-30	5	-0.34	141806320	16102	34.07	8780	8860	8780	11460	6180	8820	8806.75	0.45	0	-5198	9093	8956	8883	8746	8673	8920	8710	72	2640	500	6350	10	1	14354920	1262	5.19	1.19	12	0.11	1694.00	7387.00	11150	20220823	-21.17	7800	20220928	12.69	10400	-15.48	20230117	8100	8.52	20230103	11150	-21.17	20220823	7800	12.69	20220928	3.43	N	054670	500	71 억		64811	N	N	0	N	00	N
136	20230707	100456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8790	-30	5	-0.34	85700750	9731	20.59	8780	8860	8780	11460	6180	8820	8806.98	0.45	0	-4164	9093	8956	8883	8746	8673	8920	8710	72	2640	500	6350	10	1	14354920	1262	5.19	1.19	12	0.07	1694.00	7387.00	11150	20220823	-21.17	7800	20220928	12.69	10400	-15.48	20230117	8100	8.52	20230103	11150	-21.17	20220823	7800	12.69	20220928	3.43	N	054670	500	71 억		64811	N	N	0	N	00	N
137	20230707	090455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8860	40	2	0.45	19818760	2247	4.75	8780	8860	8780	11460	6180	8820	8820.10	0.45	0	-7	9093	8956	8883	8746	8673	8920	8710	72	2640	500	6350	10	1	14354920	1272	5.23	1.20	12	0.02	1694.00	7387.00	11150	20220823	-20.54	7800	20220928	13.59	10400	-14.81	20230117	8100	9.38	20230103	11150	-20.54	20220823	7800	13.59	20220928	3.43	N	054670	500	71 억		64811	N	N	0	N	00	N
138	20230706	160456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8820	-130	5	-1.45	409201590	46102	95.99	8950	9020	8810	11630	6270	8950	8876.09	0.52	0	-10053	9216	9082	9016	8882	8816	9050	8850	72	2680	500	6440	10	1	14354920	1266	5.21	1.19	12	0.32	1694.00	7387.00	11150	20220823	-20.90	7800	20220928	13.08	10400	-15.19	20230117	8100	8.89	20230103	11150	-20.90	20220823	7800	13.08	20220928	3.43	N	054670	500	71 억		75189	N	N	1	N	00	N
139	20230706	150456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8820	-130	5	-1.45	372362580	41925	87.30	8950	9020	8810	11630	6270	8950	8881.45	0.52	0	-10411	9216	9082	9016	8882	8816	9050	8850	72	2680	500	6440	10	1	14354920	1266	5.21	1.19	12	0.29	1694.00	7387.00	11150	20220823	-20.90	7800	20220928	13.08	10400	-15.19	20230117	8100	8.89	20230103	11150	-20.90	20220823	7800	13.08	20220928	3.43	N	054670	500	71 억		75189	N	N	1	N	00	N
140	20230706	140457	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8830	-120	5	-1.34	326695460	36753	76.53	8950	9020	8810	11630	6270	8950	8888.76	0.52	0	-10338	9216	9082	9016	8882	8816	9050	8850	72	2680	500	6440	10	1	14354920	1268	5.21	1.20	12	0.26	1694.00	7387.00	11150	20220823	-20.81	7800	20220928	13.21	10400	-15.10	20230117	8100	9.01	20230103	11150	-20.81	20220823	7800	13.21	20220928	3.43	N	054670	500	71 억		75189	N	N	1	N	00	N
141	20230706	130457	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8910	-40	5	-0.45	202144880	22669	47.20	8950	9020	8820	11630	6270	8950	8917.08	0.52	0	-8233	9216	9082	9016	8882	8816	9050	8850	72	2680	500	6440	10	1	14354920	1279	5.26	1.21	12	0.16	1694.00	7387.00	11150	20220823	-20.09	7800	20220928	14.23	10400	-14.33	20230117	8100	10.00	20230103	11150	-20.09	20220823	7800	14.23	20220928	3.43	N	054670	500	71 억		75189	N	N	1	N	00	N
142	20230706	120455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8910	-40	5	-0.45	170658430	19137	39.85	8950	9020	8820	11630	6270	8950	8917.53	0.52	0	-7969	9216	9082	9016	8882	8816	9050	8850	72	2680	500	6440	10	1	14354920	1279	5.26	1.21	12	0.13	1694.00	7387.00	11150	20220823	-20.09	7800	20220928	14.23	10400	-14.33	20230117	8100	10.00	20230103	11150	-20.09	20220823	7800	14.23	20220928	3.43	N	054670	500	71 억		75189	N	N	1	N	00	N
143	20230706	110458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9000	50	2	0.56	131777990	14798	30.81	8950	9020	8820	11630	6270	8950	8904.78	0.52	0	-6009	9216	9082	9016	8882	8816	9050	8850	72	2680	500	6440	10	1	14354920	1292	5.31	1.22	12	0.10	1694.00	7387.00	11150	20220823	-19.28	7800	20220928	15.38	10400	-13.46	20230117	8100	11.11	20230103	11150	-19.28	20220823	7800	15.38	20220928	3.43	N	054670	500	71 억		75189	N	N	1	N	00	N
144	20230706	100456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8940	-10	5	-0.11	109017830	12264	25.54	8950	9000	8820	11630	6270	8950	8888.70	0.52	0	-4750	9216	9082	9016	8882	8816	9050	8850	72	2680	500	6440	10	1	14354920	1283	5.28	1.21	12	0.09	1694.00	7387.00	11150	20220823	-19.82	7800	20220928	14.62	10400	-14.04	20230117	8100	10.37	20230103	11150	-19.82	20220823	7800	14.62	20220928	3.43	N	054670	500	71 억		75189	N	N	1	N	00	N
145	20230706	090456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8900	-50	5	-0.56	15395010	1726	3.59	8950	8950	8890	11630	6270	8950	8917.37	0.52	0	-1457	9216	9082	9016	8882	8816	9050	8850	72	2680	500	6440	10	1	14354920	1278	5.25	1.20	12	0.01	1694.00	7387.00	11150	20220823	-20.18	7800	20220928	14.10	10400	-14.42	20230117	8100	9.88	20230103	11150	-20.18	20220823	7800	14.10	20220928	3.43	N	054670	500	71 억		75189	N	N	1	N	00	N
146	20230705	160454	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8950	-180	5	-1.97	428686350	47542	189.57	9100	9150	8950	11860	6400	9130	9017.09	0.68	0	-22711	9196	9162	9116	9082	9036	9140	9060	72	2730	500	6570	10	1	14354920	1285	5.28	1.21	12	0.33	1694.00	7387.00	11150	20220823	-19.73	7800	20220928	14.74	10400	-13.94	20230117	8100	10.49	20230103	11150	-19.73	20220823	7800	14.74	20220928	3.46	N	054670	500	71 억		97900	N	N	1	N	00	N
147	20230705	150453	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9000	-130	5	-1.42	393393550	43605	173.87	9100	9150	8950	11860	6400	9130	9021.75	0.68	0	-21123	9196	9162	9116	9082	9036	9140	9060	72	2730	500	6570	10	1	14354920	1292	5.31	1.22	12	0.30	1694.00	7387.00	11150	20220823	-19.28	7800	20220928	15.38	10400	-13.46	20230117	8100	11.11	20230103	11150	-19.28	20220823	7800	15.38	20220928	3.46	N	054670	500	71 억		97900	N	N	0	N	00	N
148	20230705	140448	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8980	-150	5	-1.64	345609930	38277	152.63	9100	9150	8960	11860	6400	9130	9029.18	0.68	0	-18197	9196	9162	9116	9082	9036	9140	9060	72	2730	500	6570	10	1	14354920	1289	5.30	1.22	12	0.27	1694.00	7387.00	11150	20220823	-19.46	7800	20220928	15.13	10400	-13.65	20230117	8100	10.86	20230103	11150	-19.46	20220823	7800	15.13	20220928	3.46	N	054670	500	71 억		97900	N	N	0	N	00	N
149	20230705	130448	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9000	-130	5	-1.42	281008620	31082	123.94	9100	9150	8980	11860	6400	9130	9040.88	0.68	0	-13454	9196	9162	9116	9082	9036	9140	9060	72	2730	500	6570	10	1	14354920	1292	5.31	1.22	12	0.22	1694.00	7387.00	11150	20220823	-19.28	7800	20220928	15.38	10400	-13.46	20230117	8100	11.11	20230103	11150	-19.28	20220823	7800	15.38	20220928	3.46	N	054670	500	71 억		97900	N	N	0	N	00	N
150	20230705	120447	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8980	-150	5	-1.64	254850430	28175	112.34	9100	9150	8980	11860	6400	9130	9045.27	0.68	0	-12814	9196	9162	9116	9082	9036	9140	9060	72	2730	500	6570	10	1	14354920	1289	5.30	1.22	12	0.20	1694.00	7387.00	11150	20220823	-19.46	7800	20220928	15.13	10400	-13.65	20230117	8100	10.86	20230103	11150	-19.46	20220823	7800	15.13	20220928	3.46	N	054670	500	71 억		97900	N	N	0	N	00	N
151	20230705	110452	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	-40	5	-0.44	105481170	11614	46.31	9100	9150	9050	11860	6400	9130	9082.24	0.68	0	-1650	9196	9162	9116	9082	9036	9140	9060	72	2730	500	6570	10	1	14354920	1305	5.37	1.23	12	0.08	1694.00	7387.00	11150	20220823	-18.48	7800	20220928	16.54	10400	-12.60	20230117	8100	12.22	20230103	11150	-18.48	20220823	7800	16.54	20220928	3.46	N	054670	500	71 억		97900	N	N	0	N	00	N
152	20230705	100450	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9120	-10	5	-0.11	79840200	8789	35.05	9100	9150	9050	11860	6400	9130	9084.11	0.68	0	92	9196	9162	9116	9082	9036	9140	9060	72	2730	500	6570	10	1	14354920	1309	5.38	1.23	12	0.06	1694.00	7387.00	11150	20220823	-18.21	7800	20220928	16.92	10400	-12.31	20230117	8100	12.59	20230103	11150	-18.21	20220823	7800	16.92	20220928	3.46	N	054670	500	71 억		97900	N	N	0	N	00	N
153	20230705	090449	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9080	-50	5	-0.55	13410180	1477	5.89	9100	9100	9050	11860	6400	9130	9079.34	0.68	0	350	9196	9162	9116	9082	9036	9140	9060	72	2730	500	6570	10	1	14354920	1303	5.36	1.23	12	0.01	1694.00	7387.00	11150	20220823	-18.57	7800	20220928	16.41	10400	-12.69	20230117	8100	12.10	20230103	11150	-18.57	20220823	7800	16.41	20220928	3.46	N	054670	500	71 억		97900	N	N	0	N	00	N
154	20230704	160448	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9130	-20	5	-0.22	227248270	24968	52.06	9150	9150	9070	11890	6410	9150	9101.01	0.70	0	-2958	9396	9272	9206	9082	9016	9240	9050	72	2740	500	6580	10	1	14354920	1311	5.39	1.24	12	0.17	1694.00	7387.00	11150	20220823	-18.12	7800	20220928	17.05	10400	-12.21	20230117	8100	12.72	20230103	11150	-18.12	20220823	7800	17.05	20220928	3.45	N	054670	500	71 억		100642	N	N	2	N	00	N
155	20230704	150442	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	-60	5	-0.66	213265210	23434	48.86	9150	9150	9070	11890	6410	9150	9100.41	0.70	0	-2957	9396	9272	9206	9082	9016	9240	9050	72	2740	500	6580	10	1	14354920	1305	5.37	1.23	12	0.16	1694.00	7387.00	11150	20220823	-18.48	7800	20220928	16.54	10400	-12.60	20230117	8100	12.22	20230103	11150	-18.48	20220823	7800	16.54	20220928	3.45	N	054670	500	71 억		100642	N	N	2	N	00	N
156	20230704	140447	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9120	-30	5	-0.33	176603370	19404	40.46	9150	9150	9070	11890	6410	9150	9101.08	0.70	0	-4510	9396	9272	9206	9082	9016	9240	9050	72	2740	500	6580	10	1	14354920	1309	5.38	1.23	12	0.14	1694.00	7387.00	11150	20220823	-18.21	7800	20220928	16.92	10400	-12.31	20230117	8100	12.59	20230103	11150	-18.21	20220823	7800	16.92	20220928	3.45	N	054670	500	71 억		100642	N	N	2	N	00	N
157	20230704	130440	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9120	-30	5	-0.33	169153570	18588	38.76	9150	9150	9070	11890	6410	9150	9099.82	0.70	0	-4481	9396	9272	9206	9082	9016	9240	9050	72	2740	500	6580	10	1	14354920	1309	5.38	1.23	12	0.13	1694.00	7387.00	11150	20220823	-18.21	7800	20220928	16.92	10400	-12.31	20230117	8100	12.59	20230103	11150	-18.21	20220823	7800	16.92	20220928	3.45	N	054670	500	71 억		100642	N	N	2	N	00	N
158	20230704	120444	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9100	-50	5	-0.55	144348530	15864	33.08	9150	9150	9070	11890	6410	9150	9098.73	0.70	0	-5372	9396	9272	9206	9082	9016	9240	9050	72	2740	500	6580	10	1	14354920	1306	5.37	1.23	12	0.11	1694.00	7387.00	11150	20220823	-18.39	7800	20220928	16.67	10400	-12.50	20230117	8100	12.35	20230103	11150	-18.39	20220823	7800	16.67	20220928	3.45	N	054670	500	71 억		100642	N	N	2	N	00	N
159	20230704	110441	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9080	-70	5	-0.77	117352330	12893	26.88	9150	9150	9070	11890	6410	9150	9101.56	0.70	0	-5256	9396	9272	9206	9082	9016	9240	9050	72	2740	500	6580	10	1	14354920	1303	5.36	1.23	12	0.09	1694.00	7387.00	11150	20220823	-18.57	7800	20220928	16.41	10400	-12.69	20230117	8100	12.10	20230103	11150	-18.57	20220823	7800	16.41	20220928	3.45	N	054670	500	71 억		100642	N	N	2	N	00	N
160	20230704	100439	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9120	-30	5	-0.33	70919550	7781	16.22	9150	9150	9090	11890	6410	9150	9113.88	0.70	0	-2622	9396	9272	9206	9082	9016	9240	9050	72	2740	500	6580	10	1	14354920	1309	5.38	1.23	12	0.05	1694.00	7387.00	11150	20220823	-18.21	7800	20220928	16.92	10400	-12.31	20230117	8100	12.59	20230103	11150	-18.21	20220823	7800	16.92	20220928	3.45	N	054670	500	71 억		100642	N	N	2	N	00	N
161	20230704	090440	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9130	-20	5	-0.22	10655890	1167	2.43	9150	9150	9120	11890	6410	9150	9128.77	0.70	0	-177	9396	9272	9206	9082	9016	9240	9050	72	2740	500	6580	10	1	14354920	1311	5.39	1.24	12	0.01	1694.00	7387.00	11150	20220823	-18.12	7800	20220928	17.05	10400	-12.21	20230117	8100	12.72	20230103	11150	-18.12	20220823	7800	17.05	20220928	3.45	N	054670	500	71 억		100642	N	N	2	N	00	N
162	20230703	160434	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9150	-90	5	-0.97	441084200	47938	205.23	9210	9330	9140	12010	6470	9240	9201.19	0.69	0	1523	9373	9306	9173	9106	8973	9340	9140	72	2770	500	6650	10	1	14354920	1313	5.40	1.24	12	0.33	1694.00	7387.00	11150	20220823	-17.94	7800	20220928	17.31	10400	-12.02	20230117	8100	12.96	20230103	11150	-17.94	20220823	7800	17.31	20220928	3.44	N	054670	500	71 억		99118	N	N	2	N	00	N
163	20230703	150438	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9150	-90	5	-0.97	408045640	44330	189.79	9210	9330	9140	12010	6470	9240	9204.63	0.69	0	1489	9373	9306	9173	9106	8973	9340	9140	72	2770	500	6650	10	1	14354920	1313	5.40	1.24	12	0.31	1694.00	7387.00	11150	20220823	-17.94	7800	20220928	17.31	10400	-12.02	20230117	8100	12.96	20230103	11150	-17.94	20220823	7800	17.31	20220928	3.44	N	054670	500	71 억		99118	N	N	0	N	00	N
164	20230703	140437	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9150	-90	5	-0.97	362701600	39379	168.59	9210	9330	9140	12010	6470	9240	9210.44	0.69	0	1278	9373	9306	9173	9106	8973	9340	9140	72	2770	500	6650	10	1	14354920	1313	5.40	1.24	12	0.27	1694.00	7387.00	11150	20220823	-17.94	7800	20220928	17.31	10400	-12.02	20230117	8100	12.96	20230103	11150	-17.94	20220823	7800	17.31	20220928	3.44	N	054670	500	71 억		99118	N	N	0	N	00	N
165	20230703	130436	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9160	-80	5	-0.87	254961110	27606	118.19	9210	9330	9160	12010	6470	9240	9235.69	0.69	0	2439	9373	9306	9173	9106	8973	9340	9140	72	2770	500	6650	10	1	14354920	1315	5.41	1.24	12	0.19	1694.00	7387.00	11150	20220823	-17.85	7800	20220928	17.44	10400	-11.92	20230117	8100	13.09	20230103	11150	-17.85	20220823	7800	17.44	20220928	3.44	N	054670	500	71 억		99118	N	N	0	N	00	N
166	20230703	120438	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9200	-40	5	-0.43	231538140	25052	107.25	9210	9330	9180	12010	6470	9240	9242.31	0.69	0	3545	9373	9306	9173	9106	8973	9340	9140	72	2770	500	6650	10	1	14354920	1321	5.43	1.25	12	0.17	1694.00	7387.00	11150	20220823	-17.49	7800	20220928	17.95	10400	-11.54	20230117	8100	13.58	20230103	11150	-17.49	20220823	7800	17.95	20220928	3.44	N	054670	500	71 억		99118	N	N	0	N	00	N
167	20230703	110435	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9250	10	2	0.11	177624590	19189	82.15	9210	9330	9190	12010	6470	9240	9256.70	0.69	0	4960	9373	9306	9173	9106	8973	9340	9140	72	2770	500	6650	10	1	14354920	1328	5.46	1.25	12	0.13	1694.00	7387.00	11150	20220823	-17.04	7800	20220928	18.59	10400	-11.06	20230117	8100	14.20	20230103	11150	-17.04	20220823	7800	18.59	20220928	3.44	N	054670	500	71 억		99118	N	N	0	N	00	N
168	20230703	100430	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9250	10	2	0.11	128074740	13810	59.12	9210	9330	9210	12010	6470	9240	9274.38	0.69	0	5807	9373	9306	9173	9106	8973	9340	9140	72	2770	500	6650	10	1	14354920	1328	5.46	1.25	12	0.10	1694.00	7387.00	11150	20220823	-17.04	7800	20220928	18.59	10400	-11.06	20230117	8100	14.20	20230103	11150	-17.04	20220823	7800	18.59	20220928	3.44	N	054670	500	71 억		99118	N	N	0	N	00	N
169	20230703	090432	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9290	50	2	0.54	10941450	1182	5.06	9210	9290	9210	12010	6470	9240	9258.77	0.69	0	43	9373	9306	9173	9106	8973	9340	9140	72	2770	500	6650	10	1	14354920	1334	5.48	1.26	12	0.01	1694.00	7387.00	11150	20220823	-16.68	7800	20220928	19.10	10400	-10.67	20230117	8100	14.69	20230103	11150	-16.68	20220823	7800	19.10	20220928	3.44	N	054670	500	71 억		99118	N	N	0	N	00	N