KissMeData/054670/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	160546	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9140	10	2	0.11	643030570	69744	126.67	9170	9330	9120	11860	6400	9130	9219.88	0.02	0	-1966	9296	9212	9086	9002	8876	9150	8940	72	2730	500	6570	10	1	14354920	1312	5.40	1.24	12	0.49	1694.00	7387.00	10650	20221205	-14.18	7800	20220928	17.18	10400	-12.12	20230117	8100	12.84	20230103	10650	-14.18	20221205	7800	17.18	20220928	3.63	N	054670	500	71 억		3560	N	N	0	N	00	N
3	20230831	150710	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9140	10	2	0.11	623671790	67626	122.83	9170	9330	9120	11860	6400	9130	9222.37	0.02	0	-1792	9296	9212	9086	9002	8876	9150	8940	72	2730	500	6570	10	1	14354920	1312	5.40	1.24	12	0.47	1694.00	7387.00	10650	20221205	-14.18	7800	20220928	17.18	10400	-12.12	20230117	8100	12.84	20230103	10650	-14.18	20221205	7800	17.18	20220928	3.63	N	054670	500	71 억		3560	N	N	0	N	00	N
4	20230831	140750	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9190	60	2	0.66	568719490	61637	111.95	9170	9330	9120	11860	6400	9130	9226.92	0.02	0	-956	9296	9212	9086	9002	8876	9150	8940	72	2730	500	6570	10	1	14354920	1319	5.43	1.24	12	0.43	1694.00	7387.00	10650	20221205	-13.71	7800	20220928	17.82	10400	-11.63	20230117	8100	13.46	20230103	10650	-13.71	20221205	7800	17.82	20220928	3.63	N	054670	500	71 억		3560	N	N	0	N	00	N
5	20230831	130728	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9150	20	2	0.22	545329060	59086	107.32	9170	9330	9120	11860	6400	9130	9229.41	0.02	0	-901	9296	9212	9086	9002	8876	9150	8940	72	2730	500	6570	10	1	14354920	1313	5.40	1.24	12	0.41	1694.00	7387.00	10650	20221205	-14.08	7800	20220928	17.31	10400	-12.02	20230117	8100	12.96	20230103	10650	-14.08	20221205	7800	17.31	20220928	3.63	N	054670	500	71 억		3560	N	N	0	N	00	N
6	20230831	120744	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9160	30	2	0.33	504919370	54670	99.30	9170	9330	9120	11860	6400	9130	9235.77	0.02	0	-124	9296	9212	9086	9002	8876	9150	8940	72	2730	500	6570	10	1	14354920	1315	5.41	1.24	12	0.38	1694.00	7387.00	10650	20221205	-13.99	7800	20220928	17.44	10400	-11.92	20230117	8100	13.09	20230103	10650	-13.99	20221205	7800	17.44	20220928	3.63	N	054670	500	71 억		3560	N	N	0	N	00	N
7	20230831	111046	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9130	0	3	0.00	476651200	51578	93.68	9170	9330	9130	11860	6400	9130	9241.37	0.02	0	670	9296	9212	9086	9002	8876	9150	8940	72	2730	500	6570	10	1	14354920	1311	5.39	1.24	12	0.36	1694.00	7387.00	10650	20221205	-14.27	7800	20220928	17.05	10400	-12.21	20230117	8100	12.72	20230103	10650	-14.27	20221205	7800	17.05	20220928	3.63	N	054670	500	71 억		3560	N	N	0	N	00	N
8	20230831	100821	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9200	70	2	0.77	380476500	41088	74.63	9170	9330	9150	11860	6400	9130	9260.04	0.02	0	1286	9296	9212	9086	9002	8876	9150	8940	72	2730	500	6570	10	1	14354920	1321	5.43	1.25	12	0.29	1694.00	7387.00	10650	20221205	-13.62	7800	20220928	17.95	10400	-11.54	20230117	8100	13.58	20230103	10650	-13.62	20221205	7800	17.95	20220928	3.63	N	054670	500	71 억		3560	N	N	0	N	00	N
9	20230831	090703	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9210	80	2	0.88	29815360	3241	5.89	9170	9230	9150	11860	6400	9130	9199.43	0.02	0	386	9296	9212	9086	9002	8876	9150	8940	72	2730	500	6570	10	1	14354920	1322	5.44	1.25	12	0.02	1694.00	7387.00	10650	20221205	-13.52	7800	20220928	18.08	10400	-11.44	20230117	8100	13.70	20230103	10650	-13.52	20221205	7800	18.08	20220928	3.63	N	054670	500	71 억		3560	N	N	0	N	00	N
10	20230830	160549	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9130	60	2	0.66	500560760	54910	175.95	9140	9170	8960	11790	6350	9070	9116.01	0.01	0	1043	9190	9130	9070	9010	8950	9160	9040	72	2720	500	6530	10	1	14354920	1311	5.39	1.24	12	0.38	1694.00	7387.00	10650	20221205	-14.27	7800	20220928	17.05	10400	-12.21	20230117	8100	12.72	20230103	10650	-14.27	20221205	7800	17.05	20220928	3.58	N	054670	500	71 억		1058	N	N	0	N	00	N
11	20230830	150653	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9110	40	2	0.44	426354100	46777	149.89	9140	9170	8960	11790	6350	9070	9114.61	0.01	0	948	9190	9130	9070	9010	8950	9160	9040	72	2720	500	6530	10	1	14354920	1308	5.38	1.23	12	0.33	1694.00	7387.00	10650	20221205	-14.46	7800	20220928	16.79	10400	-12.40	20230117	8100	12.47	20230103	10650	-14.46	20221205	7800	16.79	20220928	3.58	N	054670	500	71 억		1058	N	N	0	N	00	N
12	20230830	140728	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	20	2	0.22	368598040	40433	129.56	9140	9170	8960	11790	6350	9070	9116.27	0.01	0	-98	9190	9130	9070	9010	8950	9160	9040	72	2720	500	6530	10	1	14354920	1305	5.37	1.23	12	0.28	1694.00	7387.00	10650	20221205	-14.65	7800	20220928	16.54	10400	-12.60	20230117	8100	12.22	20230103	10650	-14.65	20221205	7800	16.54	20220928	3.58	N	054670	500	71 억		1058	N	N	0	N	00	N
13	20230830	130714	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9100	30	2	0.33	310623990	34068	109.17	9140	9170	8960	11790	6350	9070	9117.76	0.01	0	-84	9190	9130	9070	9010	8950	9160	9040	72	2720	500	6530	10	1	14354920	1306	5.37	1.23	12	0.24	1694.00	7387.00	10650	20221205	-14.55	7800	20220928	16.67	10400	-12.50	20230117	8100	12.35	20230103	10650	-14.55	20221205	7800	16.67	20220928	3.58	N	054670	500	71 억		1058	N	N	0	N	00	N
14	20230830	120729	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9140	70	2	0.77	245618270	26935	86.31	9140	9170	8960	11790	6350	9070	9118.93	0.01	0	-314	9190	9130	9070	9010	8950	9160	9040	72	2720	500	6530	10	1	14354920	1312	5.40	1.24	12	0.19	1694.00	7387.00	10650	20221205	-14.18	7800	20220928	17.18	10400	-12.12	20230117	8100	12.84	20230103	10650	-14.18	20221205	7800	17.18	20220928	3.58	N	054670	500	71 억		1058	N	N	0	N	00	N
15	20230830	111036	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9140	70	2	0.77	192274280	21096	67.60	9140	9170	8960	11790	6350	9070	9114.25	0.01	0	-703	9190	9130	9070	9010	8950	9160	9040	72	2720	500	6530	10	1	14354920	1312	5.40	1.24	12	0.15	1694.00	7387.00	10650	20221205	-14.18	7800	20220928	17.18	10400	-12.12	20230117	8100	12.84	20230103	10650	-14.18	20221205	7800	17.18	20220928	3.58	N	054670	500	71 억		1058	N	N	0	N	00	N
16	20230830	100752	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9050	-20	5	-0.22	46070460	5078	16.27	9140	9140	8960	11790	6350	9070	9072.56	0.01	0	452	9190	9130	9070	9010	8950	9160	9040	72	2720	500	6530	10	1	14354920	1299	5.34	1.23	12	0.04	1694.00	7387.00	10650	20221205	-15.02	7800	20220928	16.03	10400	-12.98	20230117	8100	11.73	20230103	10650	-15.02	20221205	7800	16.03	20220928	3.58	N	054670	500	71 억		1058	N	N	0	N	00	N
17	20230830	090653	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9100	30	2	0.33	24514060	2698	8.65	9140	9140	8960	11790	6350	9070	9086.01	0.01	0	159	9190	9130	9070	9010	8950	9160	9040	72	2720	500	6530	10	1	14354920	1306	5.37	1.23	12	0.02	1694.00	7387.00	10650	20221205	-14.55	7800	20220928	16.67	10400	-12.50	20230117	8100	12.35	20230103	10650	-14.55	20221205	7800	16.67	20220928	3.58	N	054670	500	71 억		1058	N	N	0	N	00	N
18	20230829	160545	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9070	20	2	0.22	276814190	30543	65.95	9050	9130	9010	11760	6340	9050	9063.10	0.00	0	2766	9403	9226	9093	8916	8783	9205	8895	72	2710	500	6510	10	1	14354920	1302	5.35	1.23	12	0.21	1694.00	7387.00	10650	20221205	-14.84	7800	20220928	16.28	10400	-12.79	20230117	8100	11.98	20230103	10650	-14.84	20221205	7800	16.28	20220928	3.59	N	054670	500	71 억		0	N	N	0	N	00	N
19	20230829	150657	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9080	30	2	0.33	265570080	29303	63.27	9050	9130	9010	11760	6340	9050	9062.90	0.00	0	2640	9403	9226	9093	8916	8783	9205	8895	72	2710	500	6510	10	1	14354920	1303	5.36	1.23	12	0.20	1694.00	7387.00	10650	20221205	-14.74	7800	20220928	16.41	10400	-12.69	20230117	8100	12.10	20230103	10650	-14.74	20221205	7800	16.41	20220928	3.59	N	054670	500	71 억		0	N	N	0	N	00	N
20	20230829	140751	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	40	2	0.44	231212380	25524	55.11	9050	9130	9010	11760	6340	9050	9058.63	0.00	0	3115	9403	9226	9093	8916	8783	9205	8895	72	2710	500	6510	10	1	14354920	1305	5.37	1.23	12	0.18	1694.00	7387.00	10650	20221205	-14.65	7800	20220928	16.54	10400	-12.60	20230117	8100	12.22	20230103	10650	-14.65	20221205	7800	16.54	20220928	3.59	N	054670	500	71 억		0	N	N	0	N	00	N
21	20230829	130718	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9080	30	2	0.33	207986860	22965	49.59	9050	9130	9010	11760	6340	9050	9056.69	0.00	0	2865	9403	9226	9093	8916	8783	9205	8895	72	2710	500	6510	10	1	14354920	1303	5.36	1.23	12	0.16	1694.00	7387.00	10650	20221205	-14.74	7800	20220928	16.41	10400	-12.69	20230117	8100	12.10	20230103	10650	-14.74	20221205	7800	16.41	20220928	3.59	N	054670	500	71 억		0	N	N	0	N	00	N
22	20230829	120740	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9100	50	2	0.55	193082200	21325	46.05	9050	9130	9010	11760	6340	9050	9054.26	0.00	0	2693	9403	9226	9093	8916	8783	9205	8895	72	2710	500	6510	10	1	14354920	1306	5.37	1.23	12	0.15	1694.00	7387.00	10650	20221205	-14.55	7800	20220928	16.67	10400	-12.50	20230117	8100	12.35	20230103	10650	-14.55	20221205	7800	16.67	20220928	3.59	N	054670	500	71 억		0	N	N	0	N	00	N
23	20230829	111157	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9030	-20	5	-0.22	116617210	12899	27.85	9050	9130	9010	11760	6340	9050	9040.79	0.00	0	1496	9403	9226	9093	8916	8783	9205	8895	72	2710	500	6510	10	1	14354920	1296	5.33	1.22	12	0.09	1694.00	7387.00	10650	20221205	-15.21	7800	20220928	15.77	10400	-13.17	20230117	8100	11.48	20230103	10650	-15.21	20221205	7800	15.77	20220928	3.59	N	054670	500	71 억		0	N	N	0	N	00	N
24	20230829	100818	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9070	20	2	0.22	69396950	7675	16.57	9050	9130	9010	11760	6340	9050	9041.95	0.00	0	1351	9403	9226	9093	8916	8783	9205	8895	72	2710	500	6510	10	1	14354920	1302	5.35	1.23	12	0.05	1694.00	7387.00	10650	20221205	-14.84	7800	20220928	16.28	10400	-12.79	20230117	8100	11.98	20230103	10650	-14.84	20221205	7800	16.28	20220928	3.59	N	054670	500	71 억		0	N	N	0	N	00	N
25	20230829	090534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9070	20	2	0.22	5783070	639	1.38	9050	9070	9050	11760	6340	9050	9050.19	0.00	0	2	9403	9226	9093	8916	8783	9205	8895	72	2710	500	6510	10	1	14354920	1302	5.35	1.23	12	0.00	1694.00	7387.00	10650	20221205	-14.84	7800	20220928	16.28	10400	-12.79	20230117	8100	11.98	20230103	10650	-14.84	20221205	7800	16.28	20220928	3.59	N	054670	500	71 억		0	N	N	0	N	00	N
26	20230828	160529	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9050	40	2	0.44	417283330	46101	96.19	9050	9270	8960	11710	6310	9010	9051.50	0.00	0	-389	9176	9092	8926	8842	8676	9135	8885	72	2700	500	6480	10	1	14354920	1299	5.34	1.23	12	0.32	1694.00	7387.00	10650	20221205	-15.02	7800	20220928	16.03	10400	-12.98	20230117	8100	11.73	20230103	10650	-15.02	20221205	7800	16.03	20220928	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
27	20230828	150534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9030	20	2	0.22	396748290	43832	91.46	9050	9270	8960	11710	6310	9010	9051.57	0.00	0	-466	9176	9092	8926	8842	8676	9135	8885	72	2700	500	6480	10	1	14354920	1296	5.33	1.22	12	0.31	1694.00	7387.00	10650	20221205	-15.21	7800	20220928	15.77	10400	-13.17	20230117	8100	11.48	20230103	10650	-15.21	20221205	7800	15.77	20220928	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
28	20230828	140536	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9040	30	2	0.33	377460380	41700	87.01	9050	9270	8960	11710	6310	9010	9051.81	0.00	0	-212	9176	9092	8926	8842	8676	9135	8885	72	2700	500	6480	10	1	14354920	1298	5.34	1.22	12	0.29	1694.00	7387.00	10650	20221205	-15.12	7800	20220928	15.90	10400	-13.08	20230117	8100	11.60	20230103	10650	-15.12	20221205	7800	15.90	20220928	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
29	20230828	130540	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	80	2	0.89	328841700	36317	75.78	9050	9270	8960	11710	6310	9010	9054.76	0.00	0	-669	9176	9092	8926	8842	8676	9135	8885	72	2700	500	6480	10	1	14354920	1305	5.37	1.23	12	0.25	1694.00	7387.00	10650	20221205	-14.65	7800	20220928	16.54	10400	-12.60	20230117	8100	12.22	20230103	10650	-14.65	20221205	7800	16.54	20220928	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
30	20230828	120534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	80	2	0.89	294550810	32537	67.89	9050	9270	8960	11710	6310	9010	9052.80	0.00	0	-282	9176	9092	8926	8842	8676	9135	8885	72	2700	500	6480	10	1	14354920	1305	5.37	1.23	12	0.23	1694.00	7387.00	10650	20221205	-14.65	7800	20220928	16.54	10400	-12.60	20230117	8100	12.22	20230103	10650	-14.65	20221205	7800	16.54	20220928	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
31	20230828	110531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9070	60	2	0.67	224143470	24775	51.70	9050	9270	8960	11710	6310	9010	9047.16	0.00	0	1165	9176	9092	8926	8842	8676	9135	8885	72	2700	500	6480	10	1	14354920	1302	5.35	1.23	12	0.17	1694.00	7387.00	10650	20221205	-14.84	7800	20220928	16.28	10400	-12.79	20230117	8100	11.98	20230103	10650	-14.84	20221205	7800	16.28	20220928	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
32	20230828	100527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8970	-40	5	-0.44	183940670	20324	42.41	9050	9270	8960	11710	6310	9010	9050.42	0.00	0	-49	9176	9092	8926	8842	8676	9135	8885	72	2700	500	6480	10	1	14354920	1288	5.30	1.21	12	0.14	1694.00	7387.00	10650	20221205	-15.77	7800	20220928	15.00	10400	-13.75	20230117	8100	10.74	20230103	10650	-15.77	20221205	7800	15.00	20220928	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
33	20230828	090535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9040	30	2	0.33	97145840	10667	22.26	9050	9270	9030	11710	6310	9010	9107.14	0.00	0	647	9176	9092	8926	8842	8676	9135	8885	72	2700	500	6480	10	1	14354920	1298	5.34	1.22	12	0.07	1694.00	7387.00	10650	20221205	-15.12	7800	20220928	15.90	10400	-13.08	20230117	8100	11.60	20230103	10650	-15.12	20221205	7800	15.90	20220928	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
34	20230825	160529	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9010	150	2	1.69	420709710	47315	160.84	8790	9010	8760	11510	6210	8860	8891.74	0.00	0	5149	9046	8952	8836	8742	8626	9000	8790	72	2650	500	6370	10	1	14354920	1293	5.32	1.22	12	0.33	1694.00	7387.00	10650	20221205	-15.40	7800	20220928	15.51	10400	-13.37	20230117	8100	11.23	20230103	10650	-15.40	20221205	7800	15.51	20220928	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
35	20230825	150534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8930	70	2	0.79	319857300	36078	122.64	8790	8960	8760	11510	6210	8860	8865.74	0.00	0	2493	9046	8952	8836	8742	8626	9000	8790	72	2650	500	6370	10	1	14354920	1282	5.27	1.21	12	0.25	1694.00	7387.00	10650	20221205	-16.15	7800	20220928	14.49	10400	-14.13	20230117	8100	10.25	20230103	10650	-16.15	20221205	7800	14.49	20220928	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
36	20230825	140532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8860	0	3	0.00	188397120	21309	72.44	8790	8920	8760	11510	6210	8860	8841.05	0.00	0	1463	9046	8952	8836	8742	8626	9000	8790	72	2650	500	6370	10	1	14354920	1272	5.23	1.20	12	0.15	1694.00	7387.00	10650	20221205	-16.81	7800	20220928	13.59	10400	-14.81	20230117	8100	9.38	20230103	10650	-16.81	20221205	7800	13.59	20220928	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
37	20230825	130530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8860	0	3	0.00	151851770	17195	58.45	8790	8910	8760	11510	6210	8860	8830.87	0.00	0	2214	9046	8952	8836	8742	8626	9000	8790	72	2650	500	6370	10	1	14354920	1272	5.23	1.20	12	0.12	1694.00	7387.00	10650	20221205	-16.81	7800	20220928	13.59	10400	-14.81	20230117	8100	9.38	20230103	10650	-16.81	20221205	7800	13.59	20220928	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
38	20230825	120530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8870	10	2	0.11	139404300	15785	53.66	8790	8910	8760	11510	6210	8860	8831.12	0.00	0	2280	9046	8952	8836	8742	8626	9000	8790	72	2650	500	6370	10	1	14354920	1273	5.24	1.20	12	0.11	1694.00	7387.00	10650	20221205	-16.71	7800	20220928	13.72	10400	-14.71	20230117	8100	9.51	20230103	10650	-16.71	20221205	7800	13.72	20220928	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
39	20230825	110531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8830	-30	5	-0.34	101883320	11549	39.26	8790	8910	8760	11510	6210	8860	8821.25	0.00	0	1938	9046	8952	8836	8742	8626	9000	8790	72	2650	500	6370	10	1	14354920	1268	5.21	1.20	12	0.08	1694.00	7387.00	10650	20221205	-17.09	7800	20220928	13.21	10400	-15.10	20230117	8100	9.01	20230103	10650	-17.09	20221205	7800	13.21	20220928	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
40	20230825	100532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8860	0	3	0.00	75519130	8556	29.09	8790	8910	8770	11510	6210	8860	8825.76	0.00	0	1495	9046	8952	8836	8742	8626	9000	8790	72	2650	500	6370	10	1	14354920	1272	5.23	1.20	12	0.06	1694.00	7387.00	10650	20221205	-16.81	7800	20220928	13.59	10400	-14.81	20230117	8100	9.38	20230103	10650	-16.81	20221205	7800	13.59	20220928	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
41	20230825	090531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8870	10	2	0.11	12283980	1395	4.74	8790	8870	8790	11510	6210	8860	8798.04	0.00	0	298	9046	8952	8836	8742	8626	9000	8790	72	2650	500	6370	10	1	14354920	1273	5.24	1.20	12	0.01	1694.00	7387.00	10650	20221205	-16.71	7800	20220928	13.72	10400	-14.71	20230117	8100	9.51	20230103	10650	-16.71	20221205	7800	13.72	20220928	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
42	20230824	160526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8860	80	2	0.91	258425170	29329	119.28	8780	8930	8720	11410	6150	8780	8809.87	0.00	0	-4166	8926	8852	8786	8712	8646	8890	8750	72	2630	500	6320	10	1	14354920	1272	5.23	1.20	12	0.20	1694.00	7387.00	11150	20220823	-20.54	7800	20220928	13.59	10400	-14.81	20230117	8100	9.38	20230103	10650	-16.81	20221205	7800	13.59	20220928	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
43	20230824	150526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8870	90	2	1.03	231251450	26262	106.81	8780	8930	8720	11410	6150	8780	8805.55	0.00	0	-3847	8926	8852	8786	8712	8646	8890	8750	72	2630	500	6320	10	1	14354920	1273	5.24	1.20	12	0.18	1694.00	7387.00	11150	20220823	-20.45	7800	20220928	13.72	10400	-14.71	20230117	8100	9.51	20230103	10650	-16.71	20221205	7800	13.72	20220928	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
44	20230824	140526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8760	-20	5	-0.23	115648220	13183	53.62	8780	8860	8720	11410	6150	8780	8772.53	0.00	0	-1635	8926	8852	8786	8712	8646	8890	8750	72	2630	500	6320	10	1	14354920	1257	5.17	1.19	12	0.09	1694.00	7387.00	11150	20220823	-21.43	7800	20220928	12.31	10400	-15.77	20230117	8100	8.15	20230103	10650	-17.75	20221205	7800	12.31	20220928	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
45	20230824	130531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8800	20	2	0.23	69617470	7924	32.23	8780	8860	8740	11410	6150	8780	8785.65	0.00	0	-1203	8926	8852	8786	8712	8646	8890	8750	72	2630	500	6320	10	1	14354920	1263	5.19	1.19	12	0.06	1694.00	7387.00	11150	20220823	-21.08	7800	20220928	12.82	10400	-15.38	20230117	8100	8.64	20230103	10650	-17.37	20221205	7800	12.82	20220928	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
46	20230824	120530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8780	0	3	0.00	60587730	6896	28.05	8780	8860	8740	11410	6150	8780	8785.92	0.00	0	-909	8926	8852	8786	8712	8646	8890	8750	72	2630	500	6320	10	1	14354920	1260	5.18	1.19	12	0.05	1694.00	7387.00	11150	20220823	-21.26	7800	20220928	12.56	10400	-15.58	20230117	8100	8.40	20230103	10650	-17.56	20221205	7800	12.56	20220928	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
47	20230824	110529	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8820	40	2	0.46	56328490	6411	26.07	8780	8860	8740	11410	6150	8780	8786.23	0.00	0	-845	8926	8852	8786	8712	8646	8890	8750	72	2630	500	6320	10	1	14354920	1266	5.21	1.19	12	0.04	1694.00	7387.00	11150	20220823	-20.90	7800	20220928	13.08	10400	-15.19	20230117	8100	8.89	20230103	10650	-17.18	20221205	7800	13.08	20220928	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
48	20230824	100527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8800	20	2	0.23	36693090	4177	16.99	8780	8860	8740	11410	6150	8780	8784.56	0.00	0	-427	8926	8852	8786	8712	8646	8890	8750	72	2630	500	6320	10	1	14354920	1263	5.19	1.19	12	0.03	1694.00	7387.00	11150	20220823	-21.08	7800	20220928	12.82	10400	-15.38	20230117	8100	8.64	20230103	10650	-17.37	20221205	7800	12.82	20220928	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
49	20230824	090529	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8770	-10	5	-0.11	7348930	837	3.40	8780	8790	8770	11410	6150	8780	8780.08	0.00	0	2	8926	8852	8786	8712	8646	8890	8750	72	2630	500	6320	10	1	14354920	1259	5.18	1.19	12	0.01	1694.00	7387.00	11150	20220823	-21.35	7800	20220928	12.44	10400	-15.67	20230117	8100	8.27	20230103	10650	-17.65	20221205	7800	12.44	20220928	3.57	N	054670	500	71 억		0	N	N	0	N	00	N
50	20230823	160524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8780	10	2	0.11	213351170	24328	76.66	8770	8860	8720	11400	6140	8770	8769.76	0.00	0	-79	9036	8902	8816	8682	8596	8970	8750	72	2630	500	6310	10	1	14354920	1260	5.18	1.19	12	0.17	1694.00	7387.00	11150	20220823	-21.26	7800	20220928	12.56	10400	-15.58	20230117	8100	8.40	20230103	11150	-21.26	20220823	7800	12.56	20220928	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
51	20230823	150526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8770	0	3	0.00	182233800	20783	65.49	8770	8860	8720	11400	6140	8770	8768.41	0.00	0	66	9036	8902	8816	8682	8596	8970	8750	72	2630	500	6310	10	1	14354920	1259	5.18	1.19	12	0.14	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	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
52	20230823	140529	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8770	0	3	0.00	150334740	17142	54.02	8770	8860	8720	11400	6140	8770	8769.96	0.00	0	1376	9036	8902	8816	8682	8596	8970	8750	72	2630	500	6310	10	1	14354920	1259	5.18	1.19	12	0.12	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	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
53	20230823	130525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8790	20	2	0.23	132877800	15153	47.75	8770	8860	8720	11400	6140	8770	8769.08	0.00	0	1799	9036	8902	8816	8682	8596	8970	8750	72	2630	500	6310	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	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
54	20230823	120529	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8720	-50	5	-0.57	112898770	12873	40.57	8770	8860	8720	11400	6140	8770	8770.20	0.00	0	1811	9036	8902	8816	8682	8596	8970	8750	72	2630	500	6310	10	1	14354920	1252	5.15	1.18	12	0.09	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	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
55	20230823	110527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8760	-10	5	-0.11	86250820	9825	30.96	8770	8860	8740	11400	6140	8770	8778.71	0.00	0	1871	9036	8902	8816	8682	8596	8970	8750	72	2630	500	6310	10	1	14354920	1257	5.17	1.19	12	0.07	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	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
56	20230823	100525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8770	0	3	0.00	70750600	8056	25.39	8770	8860	8740	11400	6140	8770	8782.35	0.00	0	1359	9036	8902	8816	8682	8596	8970	8750	72	2630	500	6310	10	1	14354920	1259	5.18	1.19	12	0.06	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	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
57	20230823	090531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8770	0	3	0.00	14269530	1627	5.13	8770	8790	8770	11400	6140	8770	8770.45	0.00	0	256	9036	8902	8816	8682	8596	8970	8750	72	2630	500	6310	10	1	14354920	1259	5.18	1.19	12	0.01	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	3.55	N	054670	500	71 억		0	N	N	0	N	00	N
58	20230822	160522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8770	-50	5	-0.57	278327850	31633	123.24	8760	8950	8730	11460	6180	8820	8798.65	0.00	0	-1874	9060	8940	8830	8710	8600	9000	8770	72	2640	500	6350	10	1	14354920	1259	5.18	1.19	12	0.22	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	3.54	N	054670	500	71 억		0	N	N	0	N	00	N
59	20230822	150523	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8830	10	2	0.11	253354770	28790	112.16	8760	8950	8730	11460	6180	8820	8800.10	0.00	0	-1926	9060	8940	8830	8710	8600	9000	8770	72	2640	500	6350	10	1	14354920	1268	5.21	1.20	12	0.20	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	3.54	N	054670	500	71 억		0	N	N	0	N	00	N
60	20230822	140528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8820	0	3	0.00	215407480	24478	95.36	8760	8950	8730	11460	6180	8820	8800.04	0.00	0	-1863	9060	8940	8830	8710	8600	9000	8770	72	2640	500	6350	10	1	14354920	1266	5.21	1.19	12	0.17	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	3.54	N	054670	500	71 억		0	N	N	0	N	00	N
61	20230822	130523	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8810	-10	5	-0.11	201207060	22865	89.08	8760	8950	8730	11460	6180	8820	8799.78	0.00	0	-1586	9060	8940	8830	8710	8600	9000	8770	72	2640	500	6350	10	1	14354920	1265	5.20	1.19	12	0.16	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	3.54	N	054670	500	71 억		0	N	N	0	N	00	N
62	20230822	120515	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8790	-30	5	-0.34	94838260	10780	42.00	8760	8950	8730	11460	6180	8820	8797.61	0.00	0	-1444	9060	8940	8830	8710	8600	9000	8770	72	2640	500	6350	10	1	14354920	1262	5.19	1.19	12	0.08	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	3.54	N	054670	500	71 억		0	N	N	0	N	00	N
63	20230822	110521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8800	-20	5	-0.23	79958280	9086	35.40	8760	8950	8730	11460	6180	8820	8800.16	0.00	0	-1278	9060	8940	8830	8710	8600	9000	8770	72	2640	500	6350	10	1	14354920	1263	5.19	1.19	12	0.06	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	3.54	N	054670	500	71 억		0	N	N	0	N	00	N
64	20230822	100519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8780	-40	5	-0.45	66141410	7515	29.28	8760	8950	8730	11460	6180	8820	8801.25	0.00	0	-1196	9060	8940	8830	8710	8600	9000	8770	72	2640	500	6350	10	1	14354920	1260	5.18	1.19	12	0.05	1694.00	7387.00	11150	20220823	-21.26	7800	20220928	12.56	10400	-15.58	20230117	8100	8.40	20230103	11150	-21.26	20220823	7800	12.56	20220928	3.54	N	054670	500	71 억		0	N	N	0	N	00	N
65	20230822	090522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8930	110	2	1.25	9686080	1102	4.29	8760	8950	8760	11460	6180	8820	8789.55	0.00	0	-30	9060	8940	8830	8710	8600	9000	8770	72	2640	500	6350	10	1	14354920	1282	5.27	1.21	12	0.01	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	3.54	N	054670	500	71 억		0	N	N	0	N	00	N
66	20230821	160521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8820	10	2	0.11	225811870	25628	93.70	8810	8950	8720	11450	6170	8810	8811.14	0.02	0	-4300	8956	8882	8796	8722	8636	8840	8680	72	2640	500	6340	10	1	14354920	1266	5.21	1.19	12	0.18	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	3.53	N	054670	500	71 억		3263	N	N	1	N	00	N
67	20230821	150525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8810	0	3	0.00	212504650	24117	88.18	8810	8950	8720	11450	6170	8810	8811.40	0.02	0	-4250	8956	8882	8796	8722	8636	8840	8680	72	2640	500	6340	10	1	14354920	1265	5.20	1.19	12	0.17	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	3.53	N	054670	500	71 억		3263	N	N	1	N	00	N
68	20230821	140524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8840	30	2	0.34	185953240	21109	77.18	8810	8950	8720	11450	6170	8810	8809.19	0.02	0	-3303	8956	8882	8796	8722	8636	8840	8680	72	2640	500	6340	10	1	14354920	1269	5.22	1.20	12	0.15	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	3.53	N	054670	500	71 억		3263	N	N	1	N	00	N
69	20230821	130526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8830	20	2	0.23	163379380	18560	67.86	8810	8950	8720	11450	6170	8810	8802.77	0.02	0	-2801	8956	8882	8796	8722	8636	8840	8680	72	2640	500	6340	10	1	14354920	1268	5.21	1.20	12	0.13	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	3.53	N	054670	500	71 억		3263	N	N	1	N	00	N
70	20230821	120525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8840	30	2	0.34	143833510	16343	59.76	8810	8950	8720	11450	6170	8810	8800.92	0.02	0	-3053	8956	8882	8796	8722	8636	8840	8680	72	2640	500	6340	10	1	14354920	1269	5.22	1.20	12	0.11	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	3.53	N	054670	500	71 억		3263	N	N	1	N	00	N
71	20230821	110523	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8800	-10	5	-0.11	87633110	9953	36.39	8810	8950	8720	11450	6170	8810	8804.69	0.02	0	-2786	8956	8882	8796	8722	8636	8840	8680	72	2640	500	6340	10	1	14354920	1263	5.19	1.19	12	0.07	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	3.53	N	054670	500	71 억		3263	N	N	1	N	00	N
72	20230821	100521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8820	10	2	0.11	64202210	7290	26.65	8810	8950	8720	11450	6170	8810	8806.89	0.02	0	-2471	8956	8882	8796	8722	8636	8840	8680	72	2640	500	6340	10	1	14354920	1266	5.21	1.19	12	0.05	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	3.53	N	054670	500	71 억		3263	N	N	1	N	00	N
73	20230821	090528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8740	-70	5	-0.79	19688920	2241	8.19	8810	8810	8720	11450	6170	8810	8785.77	0.02	0	-499	8956	8882	8796	8722	8636	8840	8680	72	2640	500	6340	10	1	14354920	1255	5.16	1.18	12	0.02	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	3.53	N	054670	500	71 억		3263	N	N	1	N	00	N
74	20230818	160522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8810	-60	5	-0.68	232925840	26560	63.50	8870	8870	8710	11530	6210	8870	8769.79	0.05	0	-4211	9243	9056	8863	8676	8483	8960	8580	72	2660	500	6380	10	1	14354920	1265	5.20	1.19	12	0.19	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	3.50	N	054670	500	71 억		7211	N	N	1	N	00	N
75	20230818	150516	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8770	-100	5	-1.13	211557980	24132	57.70	8870	8870	8710	11530	6210	8870	8766.70	0.05	0	-4014	9243	9056	8863	8676	8483	8960	8580	72	2660	500	6380	10	1	14354920	1259	5.18	1.19	12	0.17	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	3.50	N	054670	500	71 억		7211	N	N	0	N	00	N
76	20230818	140521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8770	-100	5	-1.13	154580380	17651	42.20	8870	8870	8710	11530	6210	8870	8757.60	0.05	0	-2766	9243	9056	8863	8676	8483	8960	8580	72	2660	500	6380	10	1	14354920	1259	5.18	1.19	12	0.12	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	3.50	N	054670	500	71 억		7211	N	N	0	N	00	N
77	20230818	130518	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8750	-120	5	-1.35	149443370	17065	40.80	8870	8870	8710	11530	6210	8870	8757.30	0.05	0	-2696	9243	9056	8863	8676	8483	8960	8580	72	2660	500	6380	10	1	14354920	1256	5.17	1.18	12	0.12	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	3.50	N	054670	500	71 억		7211	N	N	0	N	00	N
78	20230818	120527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8800	-70	5	-0.79	124748520	14247	34.06	8870	8870	8710	11530	6210	8870	8756.13	0.05	0	-2281	9243	9056	8863	8676	8483	8960	8580	72	2660	500	6380	10	1	14354920	1263	5.19	1.19	12	0.10	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	3.50	N	054670	500	71 억		7211	N	N	0	N	00	N
79	20230818	110520	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8820	-50	5	-0.56	109970370	12565	30.04	8870	8870	8710	11530	6210	8870	8752.12	0.05	0	-2188	9243	9056	8863	8676	8483	8960	8580	72	2660	500	6380	10	1	14354920	1266	5.21	1.19	12	0.09	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	3.50	N	054670	500	71 억		7211	N	N	0	N	00	N
80	20230818	100521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8750	-120	5	-1.35	53783540	6145	14.69	8870	8870	8730	11530	6210	8870	8752.41	0.05	0	-3220	9243	9056	8863	8676	8483	8960	8580	72	2660	500	6380	10	1	14354920	1256	5.17	1.18	12	0.04	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	3.50	N	054670	500	71 억		7211	N	N	0	N	00	N
81	20230818	090522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8860	-10	5	-0.11	1406410	159	0.38	8870	8870	8800	11530	6210	8870	8845.35	0.05	0	-93	9243	9056	8863	8676	8483	8960	8580	72	2660	500	6380	10	1	14354920	1272	5.23	1.20	12	0.00	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	3.50	N	054670	500	71 억		7211	N	N	0	N	00	N
82	20230817	160521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8870	-30	5	-0.34	366912200	41762	62.68	8890	9050	8670	11570	6230	8900	8785.79	0.07	0	-2855	9233	9066	8923	8756	8613	8995	8685	72	2670	500	6400	10	1	14354920	1273	5.24	1.20	12	0.29	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	3.52	N	054670	500	71 억		9575	N	N	0	N	00	N
83	20230817	150526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8770	-130	5	-1.46	319909990	36430	54.67	8890	9050	8670	11570	6230	8900	8781.50	0.07	0	-2997	9233	9066	8923	8756	8613	8995	8685	72	2670	500	6400	10	1	14354920	1259	5.18	1.19	12	0.25	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	3.52	N	054670	500	71 억		9575	N	N	0	N	00	N
84	20230817	140520	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8800	-100	5	-1.12	258883450	29479	44.24	8890	9050	8670	11570	6230	8900	8781.96	0.07	0	-6624	9233	9066	8923	8756	8613	8995	8685	72	2670	500	6400	10	1	14354920	1263	5.19	1.19	12	0.21	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	3.52	N	054670	500	71 억		9575	N	N	0	N	00	N
85	20230817	130517	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8840	-60	5	-0.67	224531060	25579	38.39	8890	9050	8670	11570	6230	8900	8777.95	0.07	0	-6910	9233	9066	8923	8756	8613	8995	8685	72	2670	500	6400	10	1	14354920	1269	5.22	1.20	12	0.18	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	3.52	N	054670	500	71 억		9575	N	N	0	N	00	N
86	20230817	120520	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8810	-90	5	-1.01	208172990	23717	35.59	8890	9050	8670	11570	6230	8900	8777.37	0.07	0	-7040	9233	9066	8923	8756	8613	8995	8685	72	2670	500	6400	10	1	14354920	1265	5.20	1.19	12	0.17	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	3.52	N	054670	500	71 억		9575	N	N	0	N	00	N
87	20230817	110520	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8810	-90	5	-1.01	180565910	20588	30.90	8890	9050	8670	11570	6230	8900	8770.44	0.07	0	-6567	9233	9066	8923	8756	8613	8995	8685	72	2670	500	6400	10	1	14354920	1265	5.20	1.19	12	0.14	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	3.52	N	054670	500	71 억		9575	N	N	0	N	00	N
88	20230817	100518	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8760	-140	5	-1.57	152020830	17322	26.00	8890	9050	8670	11570	6230	8900	8776.17	0.07	0	-5721	9233	9066	8923	8756	8613	8995	8685	72	2670	500	6400	10	1	14354920	1257	5.17	1.19	12	0.12	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	3.52	N	054670	500	71 억		9575	N	N	0	N	00	N
89	20230817	090518	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8920	20	2	0.22	20638180	2337	3.51	8890	8920	8780	11570	6230	8900	8831.06	0.07	0	506	9233	9066	8923	8756	8613	8995	8685	72	2670	500	6400	10	1	14354920	1280	5.27	1.21	12	0.02	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	3.52	N	054670	500	71 억		9575	N	N	0	N	00	N
90	20230816	160519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8900	-190	5	-2.09	591557820	66457	62.42	9090	9090	8780	11810	6370	9090	8900.89	0.08	0	-1505	9310	9200	9070	8960	8830	9135	8895	72	2720	500	6540	10	1	14354920	1278	5.25	1.20	12	0.46	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	3.51	N	054670	500	71 억		11780	N	N	0	N	00	N
91	20230816	150519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9020	-70	5	-0.77	561769120	63124	59.29	9090	9090	8780	11810	6370	9090	8898.95	0.08	0	-1923	9310	9200	9070	8960	8830	9135	8895	72	2720	500	6540	10	1	14354920	1295	5.32	1.22	12	0.44	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	3.51	N	054670	500	71 억		11780	N	N	0	N	00	N
92	20230816	140519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8930	-160	5	-1.76	520836710	58570	55.02	9090	9090	8780	11810	6370	9090	8891.99	0.08	0	-1985	9310	9200	9070	8960	8830	9135	8895	72	2720	500	6540	10	1	14354920	1282	5.27	1.21	12	0.41	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	3.51	N	054670	500	71 억		11780	N	N	0	N	00	N
93	20230816	130519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8950	-140	5	-1.54	420784950	47417	44.54	9090	9090	8780	11810	6370	9090	8873.38	0.08	0	-3472	9310	9200	9070	8960	8830	9135	8895	72	2720	500	6540	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	3.51	N	054670	500	71 억		11780	N	N	0	N	00	N
94	20230816	120525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8880	-210	5	-2.31	390716700	44041	41.37	9090	9090	8780	11810	6370	9090	8870.83	0.08	0	-2553	9310	9200	9070	8960	8830	9135	8895	72	2720	500	6540	10	1	14354920	1275	5.24	1.20	12	0.31	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	3.51	N	054670	500	71 억		11780	N	N	0	N	00	N
95	20230816	110522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8890	-200	5	-2.20	363877840	41020	38.53	9090	9090	8780	11810	6370	9090	8869.85	0.08	0	-817	9310	9200	9070	8960	8830	9135	8895	72	2720	500	6540	10	1	14354920	1276	5.25	1.20	12	0.29	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		11780	N	N	0	N	00	N
96	20230816	100519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8870	-220	5	-2.42	315540520	35581	33.42	9090	9090	8780	11810	6370	9090	8867.19	0.08	0	-1137	9310	9200	9070	8960	8830	9135	8895	72	2720	500	6540	10	1	14354920	1273	5.24	1.20	12	0.25	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	3.51	N	054670	500	71 억		11780	N	N	0	N	00	N
97	20230816	090517	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8970	-120	5	-1.32	32406930	3589	3.37	9090	9090	8970	11810	6370	9090	9026.58	0.08	0	-1517	9310	9200	9070	8960	8830	9135	8895	72	2720	500	6540	10	1	14354920	1288	5.30	1.21	12	0.03	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	3.51	N	054670	500	71 억		11780	N	N	0	N	00	N
98	20230814	160514	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	180	2	2.02	963197490	106092	97.74	9100	9180	8940	11580	6240	8910	9078.87	0.12	0	-5553	9296	9102	8956	8762	8616	9030	8690	72	2670	500	6410	10	1	14354920	1305	5.37	1.23	12	0.74	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	3.52	N	054670	500	71 억		17331	N	N	0	N	00	N
99	20230814	150512	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9080	170	2	1.91	912731090	100533	92.62	9100	9180	8940	11580	6240	8910	9078.92	0.12	0	-5531	9296	9102	8956	8762	8616	9030	8690	72	2670	500	6410	10	1	14354920	1303	5.36	1.23	12	0.70	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	3.52	N	054670	500	71 억		17331	N	N	0	N	00	N
100	20230814	140513	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8940	30	2	0.34	856482380	94295	86.87	9100	9180	8940	11580	6240	8910	9083.01	0.12	0	-6141	9296	9102	8956	8762	8616	9030	8690	72	2670	500	6410	10	1	14354920	1283	5.28	1.21	12	0.66	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	3.52	N	054670	500	71 억		17331	N	N	0	N	00	N
101	20230814	130511	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9040	130	2	1.46	768005120	84441	77.79	9100	9180	8950	11580	6240	8910	9095.17	0.12	0	-6479	9296	9102	8956	8762	8616	9030	8690	72	2670	500	6410	10	1	14354920	1298	5.34	1.22	12	0.59	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		17331	N	N	0	N	00	N
102	20230814	120510	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9080	170	2	1.91	746830920	82103	75.64	9100	9180	8950	11580	6240	8910	9096.27	0.12	0	-6812	9296	9102	8956	8762	8616	9030	8690	72	2670	500	6410	10	1	14354920	1303	5.36	1.23	12	0.57	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	3.52	N	054670	500	71 억		17331	N	N	0	N	00	N
103	20230814	110510	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9070	160	2	1.80	664423150	72971	67.23	9100	9180	9010	11580	6240	8910	9105.30	0.12	0	-6294	9296	9102	8956	8762	8616	9030	8690	72	2670	500	6410	10	1	14354920	1302	5.35	1.23	12	0.51	1694.00	7387.00	11150	20220823	-18.65	7800	20220928	16.28	10400	-12.79	20230117	8100	11.98	20230103	11150	-18.65	20220823	7800	16.28	20220928	3.52	N	054670	500	71 억		17331	N	N	0	N	00	N
104	20230814	100509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9110	200	2	2.24	622571630	68360	62.98	9100	9180	9010	11580	6240	8910	9107.25	0.12	0	-4652	9296	9102	8956	8762	8616	9030	8690	72	2670	500	6410	10	1	14354920	1308	5.38	1.23	12	0.48	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	3.52	N	054670	500	71 억		17331	N	N	0	N	00	N
105	20230814	090509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9060	150	2	1.68	84872890	9360	8.62	9100	9100	9010	11580	6240	8910	9067.62	0.12	0	-4208	9296	9102	8956	8762	8616	9030	8690	72	2670	500	6410	10	1	14354920	1301	5.35	1.23	12	0.07	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	3.52	N	054670	500	71 억		17331	N	N	0	N	00	N
106	20230811	160509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8910	0	3	0.00	908793820	101346	267.76	8940	9150	8810	11580	6240	8910	8967.26	0.07	0	8030	9056	8982	8866	8792	8676	9020	8830	72	2670	500	6410	10	1	14354920	1279	5.26	1.21	12	0.71	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	3.52	N	054670	500	71 억		9510	N	N	1	N	00	N
107	20230811	150506	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8870	-40	5	-0.45	877682720	97841	258.50	8940	9150	8810	11580	6240	8910	8970.50	0.07	0	6400	9056	8982	8866	8792	8676	9020	8830	72	2670	500	6410	10	1	14354920	1273	5.24	1.20	12	0.68	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	3.52	N	054670	500	71 억		9510	N	N	1	N	00	N
108	20230811	140508	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8900	-10	5	-0.11	760582760	84653	223.65	8940	9150	8810	11580	6240	8910	8984.71	0.07	0	3158	9056	8982	8866	8792	8676	9020	8830	72	2670	500	6410	10	1	14354920	1278	5.25	1.20	12	0.59	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	3.52	N	054670	500	71 억		9510	N	N	1	N	00	N
109	20230811	130505	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8940	30	2	0.34	663018290	73713	194.75	8940	9150	8810	11580	6240	8910	8994.59	0.07	0	65	9056	8982	8866	8792	8676	9020	8830	72	2670	500	6410	10	1	14354920	1283	5.28	1.21	12	0.51	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	3.52	N	054670	500	71 억		9510	N	N	1	N	00	N
110	20230811	120503	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8950	40	2	0.45	612911320	68117	179.97	8940	9150	8810	11580	6240	8910	8997.92	0.07	0	46	9056	8982	8866	8792	8676	9020	8830	72	2670	500	6410	10	1	14354920	1285	5.28	1.21	12	0.47	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	3.52	N	054670	500	71 억		9510	N	N	1	N	00	N
111	20230811	110502	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9010	100	2	1.12	567077940	63015	166.49	8940	9150	8810	11580	6240	8910	8999.09	0.07	0	-180	9056	8982	8866	8792	8676	9020	8830	72	2670	500	6410	10	1	14354920	1293	5.32	1.22	12	0.44	1694.00	7387.00	11150	20220823	-19.19	7800	20220928	15.51	10400	-13.37	20230117	8100	11.23	20230103	11150	-19.19	20220823	7800	15.51	20220928	3.52	N	054670	500	71 억		9510	N	N	1	N	00	N
112	20230811	100500	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8900	-10	5	-0.11	61317610	6928	18.30	8940	8940	8810	11580	6240	8910	8850.69	0.07	0	-254	9056	8982	8866	8792	8676	9020	8830	72	2670	500	6410	10	1	14354920	1278	5.25	1.20	12	0.05	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	3.52	N	054670	500	71 억		9510	N	N	1	N	00	N
113	20230811	090506	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8860	-50	5	-0.56	12049810	1352	3.57	8940	8940	8860	11580	6240	8910	8912.58	0.07	0	-1225	9056	8982	8866	8792	8676	9020	8830	72	2670	500	6410	10	1	14354920	1272	5.23	1.20	12	0.01	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	3.52	N	054670	500	71 억		9510	N	N	1	N	00	N
114	20230810	160503	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8910	130	2	1.48	332641230	37563	75.07	8780	8940	8750	11410	6150	8780	8855.37	0.01	0	7930	9000	8890	8730	8620	8460	8945	8675	72	2630	500	6320	10	1	14354920	1279	5.26	1.21	12	0.26	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	3.40	N	054670	500	71 억		1560	N	N	1	N	00	N
115	20230810	150459	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8890	110	2	1.25	316275450	35723	71.39	8780	8940	8750	11410	6150	8780	8853.55	0.01	0	7548	9000	8890	8730	8620	8460	8945	8675	72	2630	500	6320	10	1	14354920	1276	5.25	1.20	12	0.25	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	3.40	N	054670	500	71 억		1560	N	N	43	N	00	N
116	20230810	140500	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8910	130	2	1.48	285264330	32225	64.40	8780	8940	8750	11410	6150	8780	8852.27	0.01	0	7157	9000	8890	8730	8620	8460	8945	8675	72	2630	500	6320	10	1	14354920	1279	5.26	1.21	12	0.22	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	3.40	N	054670	500	71 억		1560	N	N	43	N	00	N
117	20230810	130455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8860	80	2	0.91	227543650	25735	51.43	8780	8890	8750	11410	6150	8780	8841.80	0.01	0	5546	9000	8890	8730	8620	8460	8945	8675	72	2630	500	6320	10	1	14354920	1272	5.23	1.20	12	0.18	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	3.40	N	054670	500	71 억		1560	N	N	43	N	00	N
118	20230810	120502	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8840	60	2	0.68	201324990	22774	45.51	8780	8890	8750	11410	6150	8780	8840.12	0.01	0	4975	9000	8890	8730	8620	8460	8945	8675	72	2630	500	6320	10	1	14354920	1269	5.22	1.20	12	0.16	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	3.40	N	054670	500	71 억		1560	N	N	43	N	00	N
119	20230810	110504	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8870	90	2	1.03	184647130	20891	41.75	8780	8890	8750	11410	6150	8780	8838.60	0.01	0	4791	9000	8890	8730	8620	8460	8945	8675	72	2630	500	6320	10	1	14354920	1273	5.24	1.20	12	0.15	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	3.40	N	054670	500	71 억		1560	N	N	43	N	00	N
120	20230810	100502	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8870	90	2	1.03	96187330	10898	21.78	8780	8890	8750	11410	6150	8780	8826.15	0.01	0	2711	9000	8890	8730	8620	8460	8945	8675	72	2630	500	6320	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	3.40	N	054670	500	71 억		1560	N	N	43	N	00	N
121	20230810	090506	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8800	20	2	0.23	11596330	1319	2.64	8780	8810	8780	11410	6150	8780	8791.76	0.01	0	308	9000	8890	8730	8620	8460	8945	8675	72	2630	500	6320	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	3.40	N	054670	500	71 억		1560	N	N	43	N	00	N
122	20230809	160500	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8780	130	2	1.50	435398860	49745	135.49	8650	8840	8570	11240	6060	8650	8752.62	0.00	0	14206	8783	8716	8633	8566	8483	8750	8600	72	2590	500	6220	10	1	14354920	1260	5.18	1.19	12	0.35	1694.00	7387.00	11150	20220823	-21.26	7800	20220928	12.56	10400	-15.58	20230117	8100	8.40	20230103	11150	-21.26	20220823	7800	12.56	20220928	3.40	N	054670	500	71 억		0	N	N	43	N	00	N
123	20230809	150455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8790	140	2	1.62	365818320	41802	113.86	8650	8840	8570	11240	6060	8650	8751.22	0.00	0	12610	8783	8716	8633	8566	8483	8750	8600	72	2590	500	6220	10	1	14354920	1262	5.19	1.19	12	0.29	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	3.40	N	054670	500	71 억		0	N	N	11	N	00	N
124	20230809	140455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8810	160	2	1.85	352957970	40340	109.87	8650	8840	8570	11240	6060	8650	8749.58	0.00	0	12335	8783	8716	8633	8566	8483	8750	8600	72	2590	500	6220	10	1	14354920	1265	5.20	1.19	12	0.28	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	3.40	N	054670	500	71 억		0	N	N	11	N	00	N
125	20230809	130504	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8800	150	2	1.73	314280450	35951	97.92	8650	8840	8570	11240	6060	8650	8741.91	0.00	0	11485	8783	8716	8633	8566	8483	8750	8600	72	2590	500	6220	10	1	14354920	1263	5.19	1.19	12	0.25	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	3.40	N	054670	500	71 억		0	N	N	11	N	00	N
126	20230809	120502	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8800	150	2	1.73	223740620	25681	69.95	8650	8810	8570	11240	6060	8650	8712.30	0.00	0	9028	8783	8716	8633	8566	8483	8750	8600	72	2590	500	6220	10	1	14354920	1263	5.19	1.19	12	0.18	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	3.40	N	054670	500	71 억		0	N	N	11	N	00	N
127	20230809	110501	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8700	50	2	0.58	106760410	12317	33.55	8650	8730	8570	11240	6060	8650	8667.73	0.00	0	4252	8783	8716	8633	8566	8483	8750	8600	72	2590	500	6220	10	1	14354920	1249	5.14	1.18	12	0.09	1694.00	7387.00	11150	20220823	-21.97	7800	20220928	11.54	10400	-16.35	20230117	8100	7.41	20230103	11150	-21.97	20220823	7800	11.54	20220928	3.40	N	054670	500	71 억		0	N	N	11	N	00	N
128	20230809	100454	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8620	-30	5	-0.35	49529440	5729	15.60	8650	8700	8570	11240	6060	8650	8645.39	0.00	0	901	8783	8716	8633	8566	8483	8750	8600	72	2590	500	6220	10	1	14354920	1237	5.09	1.17	12	0.04	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	3.40	N	054670	500	71 억		0	N	N	11	N	00	N
129	20230809	090455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8650	0	3	0.00	3390710	393	1.07	8650	8650	8600	11240	6060	8650	8627.76	0.00	0	-199	8783	8716	8633	8566	8483	8750	8600	72	2590	500	6220	10	1	14354920	1242	5.11	1.17	12	0.00	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	3.40	N	054670	500	71 억		0	N	N	11	N	00	N
130	20230808	160504	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8650	-50	5	-0.57	316157880	36705	125.59	8630	8700	8550	11310	6090	8700	8613.48	0.00	0	-10855	8833	8766	8683	8616	8533	8800	8650	72	2610	500	6260	10	1	14354920	1242	5.11	1.17	12	0.26	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	3.39	N	054670	500	71 억		0	N	N	11	N	00	N
131	20230808	150459	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8590	-110	5	-1.26	205367330	23799	81.43	8630	8700	8570	11310	6090	8700	8629.24	0.00	0	-10085	8833	8766	8683	8616	8533	8800	8650	72	2610	500	6260	10	1	14354920	1233	5.07	1.16	12	0.17	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	3.39	N	054670	500	71 억		0	N	N	12	N	00	N
132	20230808	140456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8610	-90	5	-1.03	162357230	18789	64.29	8630	8700	8590	11310	6090	8700	8641.08	0.00	0	-8739	8833	8766	8683	8616	8533	8800	8650	72	2610	500	6260	10	1	14354920	1236	5.08	1.17	12	0.13	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	3.39	N	054670	500	71 억		0	N	N	12	N	00	N
133	20230808	130450	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8630	-70	5	-0.80	156278890	18084	61.88	8630	8700	8590	11310	6090	8700	8641.83	0.00	0	-8490	8833	8766	8683	8616	8533	8800	8650	72	2610	500	6260	10	1	14354920	1239	5.09	1.17	12	0.13	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	3.39	N	054670	500	71 억		0	N	N	12	N	00	N
134	20230808	120456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8610	-90	5	-1.03	125298560	14487	49.57	8630	8700	8600	11310	6090	8700	8649.03	0.00	0	-8353	8833	8766	8683	8616	8533	8800	8650	72	2610	500	6260	10	1	14354920	1236	5.08	1.17	12	0.10	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	3.39	N	054670	500	71 억		0	N	N	12	N	00	N
135	20230808	110450	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8650	-50	5	-0.57	95925940	11095	37.96	8630	8700	8600	11310	6090	8700	8645.87	0.00	0	-5742	8833	8766	8683	8616	8533	8800	8650	72	2610	500	6260	10	1	14354920	1242	5.11	1.17	12	0.08	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	3.39	N	054670	500	71 억		0	N	N	12	N	00	N
136	20230808	100458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8670	-30	5	-0.34	42607410	4939	16.90	8630	8690	8600	11310	6090	8700	8626.73	0.00	0	-1478	8833	8766	8683	8616	8533	8800	8650	72	2610	500	6260	10	1	14354920	1245	5.12	1.17	12	0.03	1694.00	7387.00	11150	20220823	-22.24	7800	20220928	11.15	10400	-16.63	20230117	8100	7.04	20230103	11150	-22.24	20220823	7800	11.15	20220928	3.39	N	054670	500	71 억		0	N	N	12	N	00	N
137	20230808	090458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8690	-10	5	-0.11	2831990	328	1.12	8630	8690	8630	11310	6090	8700	8634.12	0.00	0	-1	8833	8766	8683	8616	8533	8800	8650	72	2610	500	6260	10	1	14354920	1247	5.13	1.18	12	0.00	1694.00	7387.00	11150	20220823	-22.06	7800	20220928	11.41	10400	-16.44	20230117	8100	7.28	20230103	11150	-22.06	20220823	7800	11.41	20220928	3.39	N	054670	500	71 억		0	N	N	12	N	00	N
138	20230807	160456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8700	30	2	0.35	252942210	29215	117.75	8670	8750	8600	11270	6070	8670	8657.81	0.01	0	-3906	8763	8716	8623	8576	8483	8740	8600	72	2600	500	6240	10	1	14354920	1249	5.14	1.18	12	0.20	1694.00	7387.00	11150	20220823	-21.97	7800	20220928	11.54	10400	-16.35	20230117	8100	7.41	20230103	11150	-21.97	20220823	7800	11.54	20220928	3.37	N	054670	500	71 억		1646	N	N	12	N	00	N
139	20230807	150454	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8640	-30	5	-0.35	226762100	26197	105.58	8670	8750	8600	11270	6070	8670	8656.03	0.01	0	-3709	8763	8716	8623	8576	8483	8740	8600	72	2600	500	6240	10	1	14354920	1240	5.10	1.17	12	0.18	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	3.37	N	054670	500	71 억		1646	N	N	0	N	00	N
140	20230807	140456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8630	-40	5	-0.46	217211020	25090	101.12	8670	8750	8600	11270	6070	8670	8657.27	0.01	0	-3080	8763	8716	8623	8576	8483	8740	8600	72	2600	500	6240	10	1	14354920	1239	5.09	1.17	12	0.17	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	3.37	N	054670	500	71 억		1646	N	N	0	N	00	N
141	20230807	130452	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8690	20	2	0.23	159306470	18388	74.11	8670	8750	8600	11270	6070	8670	8663.61	0.01	0	-3049	8763	8716	8623	8576	8483	8740	8600	72	2600	500	6240	10	1	14354920	1247	5.13	1.18	12	0.13	1694.00	7387.00	11150	20220823	-22.06	7800	20220928	11.41	10400	-16.44	20230117	8100	7.28	20230103	11150	-22.06	20220823	7800	11.41	20220928	3.37	N	054670	500	71 억		1646	N	N	0	N	00	N
142	20230807	120451	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8710	40	2	0.46	140145920	16184	65.23	8670	8750	8600	11270	6070	8670	8659.54	0.01	0	-2930	8763	8716	8623	8576	8483	8740	8600	72	2600	500	6240	10	1	14354920	1250	5.14	1.18	12	0.11	1694.00	7387.00	11150	20220823	-21.88	7800	20220928	11.67	10400	-16.25	20230117	8100	7.53	20230103	11150	-21.88	20220823	7800	11.67	20220928	3.37	N	054670	500	71 억		1646	N	N	0	N	00	N
143	20230807	110448	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8720	50	2	0.58	115166390	13315	53.66	8670	8750	8600	11270	6070	8670	8649.37	0.01	0	-3798	8763	8716	8623	8576	8483	8740	8600	72	2600	500	6240	10	1	14354920	1252	5.15	1.18	12	0.09	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	3.37	N	054670	500	71 억		1646	N	N	0	N	00	N
144	20230807	100452	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8710	40	2	0.46	67575190	7823	31.53	8670	8750	8600	11270	6070	8670	8638.01	0.01	0	-1839	8763	8716	8623	8576	8483	8740	8600	72	2600	500	6240	10	1	14354920	1250	5.14	1.18	12	0.05	1694.00	7387.00	11150	20220823	-21.88	7800	20220928	11.67	10400	-16.25	20230117	8100	7.53	20230103	11150	-21.88	20220823	7800	11.67	20220928	3.37	N	054670	500	71 억		1646	N	N	0	N	00	N
145	20230807	090452	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8610	-60	5	-0.69	14097620	1628	6.56	8670	8680	8610	11270	6070	8670	8659.47	0.01	0	-299	8763	8716	8623	8576	8483	8740	8600	72	2600	500	6240	10	1	14354920	1236	5.08	1.17	12	0.01	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	3.37	N	054670	500	71 억		1646	N	N	0	N	00	N
146	20230804	160448	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8670	90	2	1.05	211371090	24582	109.23	8600	8670	8530	11150	6010	8580	8599.92	0.00	0	1757	8713	8646	8513	8446	8313	8680	8480	72	2570	500	6170	10	1	14354920	1245	5.12	1.17	12	0.17	1694.00	7387.00	11150	20220823	-22.24	7800	20220928	11.15	10400	-16.63	20230117	8100	7.04	20230103	11150	-22.24	20220823	7800	11.15	20220928	3.40	N	054670	500	71 억		0	N	N	27	N	00	N
147	20230804	150450	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8660	80	2	0.93	198279770	23071	102.52	8600	8660	8530	11150	6010	8580	8595.53	0.00	0	1961	8713	8646	8513	8446	8313	8680	8480	72	2570	500	6170	10	1	14354920	1243	5.11	1.17	12	0.16	1694.00	7387.00	11150	20220823	-22.33	7800	20220928	11.03	10400	-16.73	20230117	8100	6.91	20230103	11150	-22.33	20220823	7800	11.03	20220928	3.40	N	054670	500	71 억		0	N	N	27	N	00	N
148	20230804	140456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8590	10	2	0.12	156980060	18287	81.26	8600	8650	8530	11150	6010	8580	8584.70	0.00	0	2082	8713	8646	8513	8446	8313	8680	8480	72	2570	500	6170	10	1	14354920	1233	5.07	1.16	12	0.13	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	3.40	N	054670	500	71 억		0	N	N	27	N	00	N
149	20230804	130448	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8590	10	2	0.12	150141380	17488	77.71	8600	8650	8530	11150	6010	8580	8586.01	0.00	0	2084	8713	8646	8513	8446	8313	8680	8480	72	2570	500	6170	10	1	14354920	1233	5.07	1.16	12	0.12	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	3.40	N	054670	500	71 억		0	N	N	27	N	00	N
150	20230804	120448	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8590	10	2	0.12	141695810	16502	73.33	8600	8650	8530	11150	6010	8580	8587.38	0.00	0	2137	8713	8646	8513	8446	8313	8680	8480	72	2570	500	6170	10	1	14354920	1233	5.07	1.16	12	0.11	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	3.40	N	054670	500	71 억		0	N	N	27	N	00	N
151	20230804	110451	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8600	20	2	0.23	122584020	14268	63.40	8600	8650	8540	11150	6010	8580	8593.19	0.00	0	2379	8713	8646	8513	8446	8313	8680	8480	72	2570	500	6170	10	1	14354920	1235	5.08	1.16	12	0.10	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	3.40	N	054670	500	71 억		0	N	N	27	N	00	N
152	20230804	100445	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8620	40	2	0.47	74844160	8705	38.68	8600	8650	8570	11150	6010	8580	8602.45	0.00	0	983	8713	8646	8513	8446	8313	8680	8480	72	2570	500	6170	10	1	14354920	1237	5.09	1.17	12	0.06	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	3.40	N	054670	500	71 억		0	N	N	27	N	00	N
153	20230804	090444	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8600	20	2	0.23	21052020	2452	10.90	8600	8610	8600	11150	6010	8580	8600.87	0.00	0	-338	8713	8646	8513	8446	8313	8680	8480	72	2570	500	6170	10	1	14354920	1235	5.08	1.16	12	0.02	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	3.40	N	054670	500	71 억		0	N	N	27	N	00	N
154	20230803	160445	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8580	30	2	0.35	189739940	22392	68.90	8510	8580	8380	11110	5990	8550	8473.56	0.01	0	-2290	8770	8660	8550	8440	8330	8605	8385	72	2560	500	6150	10	1	14354920	1232	5.06	1.16	12	0.16	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	3.37	N	054670	500	71 억		1848	N	N	27	N	00	N
155	20230803	150448	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8570	20	2	0.23	169813660	20064	61.74	8510	8580	8380	11110	5990	8550	8463.60	0.01	0	-2731	8770	8660	8550	8440	8330	8605	8385	72	2560	500	6150	10	1	14354920	1230	5.06	1.16	12	0.14	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	3.37	N	054670	500	71 억		1848	N	N	0	N	00	N
156	20230803	140443	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8550	0	3	0.00	159112120	18814	57.89	8510	8570	8380	11110	5990	8550	8457.11	0.01	0	-3039	8770	8660	8550	8440	8330	8605	8385	72	2560	500	6150	10	1	14354920	1227	5.05	1.16	12	0.13	1694.00	7387.00	11150	20220823	-23.32	7800	20220928	9.62	10400	-17.79	20230117	8100	5.56	20230103	11150	-23.32	20220823	7800	9.62	20220928	3.37	N	054670	500	71 억		1848	N	N	0	N	00	N
157	20230803	130448	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8500	-50	5	-0.58	133479770	15814	48.66	8510	8550	8380	11110	5990	8550	8440.61	0.01	0	-3006	8770	8660	8550	8440	8330	8605	8385	72	2560	500	6150	10	1	14354920	1220	5.02	1.15	12	0.11	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	3.37	N	054670	500	71 억		1848	N	N	0	N	00	N
158	20230803	120448	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8460	-90	5	-1.05	128938160	15278	47.01	8510	8550	8380	11110	5990	8550	8439.47	0.01	0	-2838	8770	8660	8550	8440	8330	8605	8385	72	2560	500	6150	10	1	14354920	1214	4.99	1.15	12	0.11	1694.00	7387.00	11150	20220823	-24.13	7800	20220928	8.46	10400	-18.65	20230117	8100	4.44	20230103	11150	-24.13	20220823	7800	8.46	20220928	3.37	N	054670	500	71 억		1848	N	N	0	N	00	N
159	20230803	110443	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8460	-90	5	-1.05	105553870	12515	38.51	8510	8550	8380	11110	5990	8550	8434.19	0.01	0	-2635	8770	8660	8550	8440	8330	8605	8385	72	2560	500	6150	10	1	14354920	1214	4.99	1.15	12	0.09	1694.00	7387.00	11150	20220823	-24.13	7800	20220928	8.46	10400	-18.65	20230117	8100	4.44	20230103	11150	-24.13	20220823	7800	8.46	20220928	3.37	N	054670	500	71 억		1848	N	N	0	N	00	N
160	20230803	100443	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8440	-110	5	-1.29	81259710	9649	29.69	8510	8550	8380	11110	5990	8550	8421.57	0.01	0	-1390	8770	8660	8550	8440	8330	8605	8385	72	2560	500	6150	10	1	14354920	1212	4.98	1.14	12	0.07	1694.00	7387.00	11150	20220823	-24.30	7800	20220928	8.21	10400	-18.85	20230117	8100	4.20	20230103	11150	-24.30	20220823	7800	8.21	20220928	3.37	N	054670	500	71 억		1848	N	N	0	N	00	N
161	20230803	090443	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8490	-60	5	-0.70	11368490	1346	4.14	8510	8510	8410	11110	5990	8550	8446.13	0.01	0	-1091	8770	8660	8550	8440	8330	8605	8385	72	2560	500	6150	10	1	14354920	1219	5.01	1.15	12	0.01	1694.00	7387.00	11150	20220823	-23.86	7800	20220928	8.85	10400	-18.37	20230117	8100	4.81	20230103	11150	-23.86	20220823	7800	8.85	20220928	3.37	N	054670	500	71 억		1848	N	N	0	N	00	N
162	20230802	160446	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8550	-100	5	-1.16	277210730	32448	86.86	8600	8660	8440	11240	6060	8650	8543.23	0.02	0	-1239	8763	8706	8643	8586	8523	8675	8555	72	2590	500	6220	10	1	14354920	1227	5.05	1.16	12	0.23	1694.00	7387.00	11150	20220823	-23.32	7800	20220928	9.62	10400	-17.79	20230117	8100	5.56	20230103	11150	-23.32	20220823	7800	9.62	20220928	3.38	N	054670	500	71 억		3087	N	N	0	N	00	N
163	20230802	150451	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8490	-160	5	-1.85	263166720	30801	82.45	8600	8660	8440	11240	6060	8650	8544.10	0.02	0	-686	8763	8706	8643	8586	8523	8675	8555	72	2590	500	6220	10	1	14354920	1219	5.01	1.15	12	0.21	1694.00	7387.00	11150	20220823	-23.86	7800	20220928	8.85	10400	-18.37	20230117	8100	4.81	20230103	11150	-23.86	20220823	7800	8.85	20220928	3.38	N	054670	500	71 억		3087	N	N	0	N	00	N
164	20230802	140445	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8460	-190	5	-2.20	225586580	26355	70.55	8600	8660	8460	11240	6060	8650	8559.54	0.02	0	-123	8763	8706	8643	8586	8523	8675	8555	72	2590	500	6220	10	1	14354920	1214	4.99	1.15	12	0.18	1694.00	7387.00	11150	20220823	-24.13	7800	20220928	8.46	10400	-18.65	20230117	8100	4.44	20230103	11150	-24.13	20220823	7800	8.46	20220928	3.38	N	054670	500	71 억		3087	N	N	0	N	00	N
165	20230802	130444	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8530	-120	5	-1.39	173001770	20165	53.98	8600	8660	8530	11240	6060	8650	8579.31	0.02	0	611	8763	8706	8643	8586	8523	8675	8555	72	2590	500	6220	10	1	14354920	1224	5.04	1.15	12	0.14	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	3.38	N	054670	500	71 억		3087	N	N	0	N	00	N
166	20230802	120440	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8570	-80	5	-0.92	145434490	16937	45.34	8600	8660	8530	11240	6060	8650	8586.79	0.02	0	474	8763	8706	8643	8586	8523	8675	8555	72	2590	500	6220	10	1	14354920	1230	5.06	1.16	12	0.12	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	3.38	N	054670	500	71 억		3087	N	N	0	N	00	N
167	20230802	110439	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8580	-70	5	-0.81	68724310	7973	21.34	8600	8660	8580	11240	6060	8650	8619.63	0.02	0	1051	8763	8706	8643	8586	8523	8675	8555	72	2590	500	6220	10	1	14354920	1232	5.06	1.16	12	0.06	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	3.38	N	054670	500	71 억		3087	N	N	0	N	00	N
168	20230802	100441	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8630	-20	5	-0.23	31117460	3607	9.66	8600	8660	8590	11240	6060	8650	8626.96	0.02	0	858	8763	8706	8643	8586	8523	8675	8555	72	2590	500	6220	10	1	14354920	1239	5.09	1.17	12	0.03	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	3.38	N	054670	500	71 억		3087	N	N	0	N	00	N
169	20230802	090441	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8610	-40	5	-0.46	766120	89	0.24	8600	8660	8600	11240	6060	8650	8608.09	0.02	0	2	8763	8706	8643	8586	8523	8675	8555	72	2590	500	6220	10	1	14354920	1236	5.08	1.17	12	0.00	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	3.38	N	054670	500	71 억		3087	N	N	0	N	00	N
170	20230801	160442	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8650	0	3	0.00	320804130	37209	167.94	8700	8700	8580	11240	6060	8650	8621.68	0.01	0	954	8730	8690	8610	8570	8490	8710	8590	72	2590	500	6220	10	1	14354920	1242	5.11	1.17	12	0.26	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	3.36	N	054670	500	71 억		1754	N	N	1	N	00	N
171	20230801	150438	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8620	-30	5	-0.35	305724020	35463	160.06	8700	8700	8580	11240	6060	8650	8620.93	0.01	0	728	8730	8690	8610	8570	8490	8710	8590	72	2590	500	6220	10	1	14354920	1237	5.09	1.17	12	0.25	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	3.36	N	054670	500	71 억		1754	N	N	1	N	00	N
172	20230801	140448	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8620	-30	5	-0.35	268294070	31116	140.44	8700	8700	8580	11240	6060	8650	8622.38	0.01	0	712	8730	8690	8610	8570	8490	8710	8590	72	2590	500	6220	10	1	14354920	1237	5.09	1.17	12	0.22	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	3.36	N	054670	500	71 억		1754	N	N	1	N	00	N
173	20230801	130438	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8610	-40	5	-0.46	237664690	27558	124.38	8700	8700	8580	11240	6060	8650	8624.16	0.01	0	1540	8730	8690	8610	8570	8490	8710	8590	72	2590	500	6220	10	1	14354920	1236	5.08	1.17	12	0.19	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	3.36	N	054670	500	71 억		1754	N	N	1	N	00	N
174	20230801	120438	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8610	-40	5	-0.46	203586060	23605	106.54	8700	8700	8580	11240	6060	8650	8624.70	0.01	0	1311	8730	8690	8610	8570	8490	8710	8590	72	2590	500	6220	10	1	14354920	1236	5.08	1.17	12	0.16	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	3.36	N	054670	500	71 억		1754	N	N	1	N	00	N
175	20230801	110437	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8640	-10	5	-0.12	107583750	12455	56.22	8700	8700	8610	11240	6060	8650	8637.80	0.01	0	-60	8730	8690	8610	8570	8490	8710	8590	72	2590	500	6220	10	1	14354920	1240	5.10	1.17	12	0.09	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	3.36	N	054670	500	71 억		1754	N	N	1	N	00	N
176	20230801	100441	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8640	-10	5	-0.12	63901300	7394	33.37	8700	8700	8610	11240	6060	8650	8642.32	0.01	0	-27	8730	8690	8610	8570	8490	8710	8590	72	2590	500	6220	10	1	14354920	1240	5.10	1.17	12	0.05	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	3.36	N	054670	500	71 억		1754	N	N	1	N	00	N
177	20230801	090435	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8680	30	2	0.35	8354280	964	4.35	8700	8700	8610	11240	6060	8650	8666.27	0.01	0	-390	8730	8690	8610	8570	8490	8710	8590	72	2590	500	6220	10	1	14354920	1246	5.12	1.18	12	0.01	1694.00	7387.00	11150	20220823	-22.15	7800	20220928	11.28	10400	-16.54	20230117	8100	7.16	20230103	11150	-22.15	20220823	7800	11.28	20220928	3.36	N	054670	500	71 억		1754	N	N	1	N	00	N