KissMeData/001540/price/prices-20230901.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	20230927	160121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7750	90	2	1.17	179138650	23346	122.35	7620	7800	7620	9950	5370	7660	7673.17	3.92	0	-1135	7886	7772	7706	7592	7526	7740	7560	65	2290	500	5510	10	1	13042420	1011	14.71	0.63	12	0.18	527.00	12248.00	10250	20221223	-24.39	7140	20220930	8.54	9600	-19.27	20230109	7390	4.87	20230904	10250	-24.39	20221223	7140	8.54	20220930	1.95	N	001540	500	65 억		511152	N	N	0	N	00	N
3	20230927	150123	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7740	80	2	1.04	155790930	20327	106.53	7620	7800	7620	9950	5370	7660	7664.24	3.92	0	-812	7886	7772	7706	7592	7526	7740	7560	65	2290	500	5510	10	1	13042420	1009	14.69	0.63	12	0.16	527.00	12248.00	10250	20221223	-24.49	7140	20220930	8.40	9600	-19.38	20230109	7390	4.74	20230904	10250	-24.49	20221223	7140	8.40	20220930	1.95	N	001540	500	65 억		511152	N	N	0	N	00	N
4	20230927	140122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7640	-20	5	-0.26	105375650	13763	72.13	7620	7800	7620	9950	5370	7660	7656.44	3.92	0	-2004	7886	7772	7706	7592	7526	7740	7560	65	2290	500	5510	10	1	13042420	996	14.50	0.62	12	0.11	527.00	12248.00	10250	20221223	-25.46	7140	20220930	7.00	9600	-20.42	20230109	7390	3.38	20230904	10250	-25.46	20221223	7140	7.00	20220930	1.95	N	001540	500	65 억		511152	N	N	0	N	00	N
5	20230927	130122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7630	-30	5	-0.39	82174820	10729	56.23	7620	7800	7620	9950	5370	7660	7659.13	3.92	0	-1508	7886	7772	7706	7592	7526	7740	7560	65	2290	500	5510	10	1	13042420	995	14.48	0.62	12	0.08	527.00	12248.00	10250	20221223	-25.56	7140	20220930	6.86	9600	-20.52	20230109	7390	3.25	20230904	10250	-25.56	20221223	7140	6.86	20220930	1.95	N	001540	500	65 억		511152	N	N	0	N	00	N
6	20230927	120122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7630	-30	5	-0.39	65695230	8569	44.91	7620	7800	7620	9950	5370	7660	7666.62	3.92	0	-449	7886	7772	7706	7592	7526	7740	7560	65	2290	500	5510	10	1	13042420	995	14.48	0.62	12	0.07	527.00	12248.00	10250	20221223	-25.56	7140	20220930	6.86	9600	-20.52	20230109	7390	3.25	20230904	10250	-25.56	20221223	7140	6.86	20220930	1.95	N	001540	500	65 억		511152	N	N	0	N	00	N
7	20230927	110121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7690	30	2	0.39	52633650	6862	35.96	7620	7800	7620	9950	5370	7660	7670.31	3.92	0	233	7886	7772	7706	7592	7526	7740	7560	65	2290	500	5510	10	1	13042420	1003	14.59	0.63	12	0.05	527.00	12248.00	10250	20221223	-24.98	7140	20220930	7.70	9600	-19.90	20230109	7390	4.06	20230904	10250	-24.98	20221223	7140	7.70	20220930	1.95	N	001540	500	65 억		511152	N	N	0	N	00	N
8	20230927	100121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7650	-10	5	-0.13	32850750	4288	22.47	7620	7800	7620	9950	5370	7660	7661.09	3.92	0	193	7886	7772	7706	7592	7526	7740	7560	65	2290	500	5510	10	1	13042420	998	14.52	0.62	12	0.03	527.00	12248.00	10250	20221223	-25.37	7140	20220930	7.14	9600	-20.31	20230109	7390	3.52	20230904	10250	-25.37	20221223	7140	7.14	20220930	1.95	N	001540	500	65 억		511152	N	N	0	N	00	N
9	20230927	090122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7790	130	2	1.70	3881880	507	2.66	7620	7800	7620	9950	5370	7660	7656.57	3.92	0	-53	7886	7772	7706	7592	7526	7740	7560	65	2290	500	5510	10	1	13042420	1016	14.78	0.64	12	0.00	527.00	12248.00	10250	20221223	-24.00	7140	20220930	9.10	9600	-18.85	20230109	7390	5.41	20230904	10250	-24.00	20221223	7140	9.10	20220930	1.95	N	001540	500	65 억		511152	N	N	0	N	00	N
10	20230926	160122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7660	-80	5	-1.03	145124590	18880	46.32	7750	7820	7640	10060	5420	7740	7687.52	3.93	0	-1665	8026	7882	7806	7662	7586	7845	7625	65	2320	500	5570	10	1	13042420	999	14.54	0.63	12	0.14	527.00	12248.00	10250	20221223	-25.27	7140	20220930	7.28	9600	-20.21	20230109	7390	3.65	20230904	10250	-25.27	20221223	7140	7.28	20220930	1.75	N	001540	500	65 억		513027	N	N	0	N	00	N
11	20230926	150122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7680	-60	5	-0.78	122383820	15916	39.05	7750	7820	7640	10060	5420	7740	7689.34	3.93	0	-1539	8026	7882	7806	7662	7586	7845	7625	65	2320	500	5570	10	1	13042420	1002	14.57	0.63	12	0.12	527.00	12248.00	10250	20221223	-25.07	7140	20220930	7.56	9600	-20.00	20230109	7390	3.92	20230904	10250	-25.07	20221223	7140	7.56	20220930	1.75	N	001540	500	65 억		513027	N	N	0	N	00	N
12	20230926	140121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7670	-70	5	-0.90	104036360	13521	33.17	7750	7820	7640	10060	5420	7740	7694.41	3.93	0	-1698	8026	7882	7806	7662	7586	7845	7625	65	2320	500	5570	10	1	13042420	1000	14.55	0.63	12	0.10	527.00	12248.00	10250	20221223	-25.17	7140	20220930	7.42	9600	-20.10	20230109	7390	3.79	20230904	10250	-25.17	20221223	7140	7.42	20220930	1.75	N	001540	500	65 억		513027	N	N	0	N	00	N
13	20230926	130121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7650	-90	5	-1.16	88224670	11454	28.10	7750	7820	7640	10060	5420	7740	7702.50	3.93	0	-1076	8026	7882	7806	7662	7586	7845	7625	65	2320	500	5570	10	1	13042420	998	14.52	0.62	12	0.09	527.00	12248.00	10250	20221223	-25.37	7140	20220930	7.14	9600	-20.31	20230109	7390	3.52	20230904	10250	-25.37	20221223	7140	7.14	20220930	1.75	N	001540	500	65 억		513027	N	N	0	N	00	N
14	20230926	120121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7640	-100	5	-1.29	80410120	10433	25.59	7750	7820	7640	10060	5420	7740	7707.27	3.93	0	-1066	8026	7882	7806	7662	7586	7845	7625	65	2320	500	5570	10	1	13042420	996	14.50	0.62	12	0.08	527.00	12248.00	10250	20221223	-25.46	7140	20220930	7.00	9600	-20.42	20230109	7390	3.38	20230904	10250	-25.46	20221223	7140	7.00	20220930	1.75	N	001540	500	65 억		513027	N	N	0	N	00	N
15	20230926	110121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7700	-40	5	-0.52	52714520	6825	16.74	7750	7820	7690	10060	5420	7740	7723.73	3.93	0	-480	8026	7882	7806	7662	7586	7845	7625	65	2320	500	5570	10	1	13042420	1004	14.61	0.63	12	0.05	527.00	12248.00	10250	20221223	-24.88	7140	20220930	7.84	9600	-19.79	20230109	7390	4.19	20230904	10250	-24.88	20221223	7140	7.84	20220930	1.75	N	001540	500	65 억		513027	N	N	0	N	00	N
16	20230926	100121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7700	-40	5	-0.52	40763570	5275	12.94	7750	7820	7690	10060	5420	7740	7727.68	3.93	0	-274	8026	7882	7806	7662	7586	7845	7625	65	2320	500	5570	10	1	13042420	1004	14.61	0.63	12	0.04	527.00	12248.00	10250	20221223	-24.88	7140	20220930	7.84	9600	-19.79	20230109	7390	4.19	20230904	10250	-24.88	20221223	7140	7.84	20220930	1.75	N	001540	500	65 억		513027	N	N	0	N	00	N
17	20230926	090121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7810	70	2	0.90	837640	108	0.26	7750	7820	7750	10060	5420	7740	7756.70	3.93	0	-1	8026	7882	7806	7662	7586	7845	7625	65	2320	500	5570	10	1	13042420	1019	14.82	0.64	12	0.00	527.00	12248.00	10250	20221223	-23.80	7140	20220930	9.38	9600	-18.65	20230109	7390	5.68	20230904	10250	-23.80	20221223	7140	9.38	20220930	1.75	N	001540	500	65 억		513027	N	N	0	N	00	N
18	20230925	160121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7740	-140	5	-1.78	316048060	40256	7.54	7880	7950	7730	10240	5520	7880	7851.00	3.91	0	3008	8946	8412	8046	7512	7146	8680	7780	65	2360	500	5670	10	1	13042420	1009	14.69	0.63	12	0.31	527.00	12248.00	10250	20221223	-24.49	7140	20220930	8.40	9600	-19.38	20230109	7390	4.74	20230904	10250	-24.49	20221223	7140	8.40	20220930	1.78	N	001540	500	65 억		510588	N	N	0	N	00	N
19	20230925	150121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7750	-130	5	-1.65	290010570	36896	6.91	7880	7950	7750	10240	5520	7880	7860.21	3.91	0	2800	8946	8412	8046	7512	7146	8680	7780	65	2360	500	5670	10	1	13042420	1011	14.71	0.63	12	0.28	527.00	12248.00	10250	20221223	-24.39	7140	20220930	8.54	9600	-19.27	20230109	7390	4.87	20230904	10250	-24.39	20221223	7140	8.54	20220930	1.78	N	001540	500	65 억		510588	N	N	0	N	00	N
20	20230925	140121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7830	-50	5	-0.63	250191220	31789	5.95	7880	7950	7760	10240	5520	7880	7870.37	3.91	0	2834	8946	8412	8046	7512	7146	8680	7780	65	2360	500	5670	10	1	13042420	1021	14.86	0.64	12	0.24	527.00	12248.00	10250	20221223	-23.61	7140	20220930	9.66	9600	-18.44	20230109	7390	5.95	20230904	10250	-23.61	20221223	7140	9.66	20220930	1.78	N	001540	500	65 억		510588	N	N	0	N	00	N
21	20230925	130120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7870	-10	5	-0.13	191691270	24292	4.55	7880	7950	7830	10240	5520	7880	7891.14	3.91	0	2188	8946	8412	8046	7512	7146	8680	7780	65	2360	500	5670	10	1	13042420	1026	14.93	0.64	12	0.19	527.00	12248.00	10250	20221223	-23.22	7140	20220930	10.22	9600	-18.02	20230109	7390	6.50	20230904	10250	-23.22	20221223	7140	10.22	20220930	1.78	N	001540	500	65 억		510588	N	N	0	N	00	N
22	20230925	120121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7880	0	3	0.00	142780670	18069	3.38	7880	7950	7870	10240	5520	7880	7901.99	3.91	0	1128	8946	8412	8046	7512	7146	8680	7780	65	2360	500	5670	10	1	13042420	1028	14.95	0.64	12	0.14	527.00	12248.00	10250	20221223	-23.12	7140	20220930	10.36	9600	-17.92	20230109	7390	6.63	20230904	10250	-23.12	20221223	7140	10.36	20220930	1.78	N	001540	500	65 억		510588	N	N	0	N	00	N
23	20230925	110121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7900	20	2	0.25	128061470	16203	3.03	7880	7950	7870	10240	5520	7880	7903.59	3.91	0	1345	8946	8412	8046	7512	7146	8680	7780	65	2360	500	5670	10	1	13042420	1030	14.99	0.65	12	0.12	527.00	12248.00	10250	20221223	-22.93	7140	20220930	10.64	9600	-17.71	20230109	7390	6.90	20230904	10250	-22.93	20221223	7140	10.64	20220930	1.78	N	001540	500	65 억		510588	N	N	0	N	00	N
24	20230925	100121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7910	30	2	0.38	101916850	12891	2.41	7880	7950	7870	10240	5520	7880	7906.08	3.91	0	-257	8946	8412	8046	7512	7146	8680	7780	65	2360	500	5670	10	1	13042420	1032	15.01	0.65	12	0.10	527.00	12248.00	10250	20221223	-22.83	7140	20220930	10.78	9600	-17.60	20230109	7390	7.04	20230904	10250	-22.83	20221223	7140	10.78	20220930	1.78	N	001540	500	65 억		510588	N	N	0	N	00	N
25	20230925	090122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7880	0	3	0.00	7123050	903	0.17	7880	7910	7880	10240	5520	7880	7888.36	3.91	0	-64	8946	8412	8046	7512	7146	8680	7780	65	2360	500	5670	10	1	13042420	1028	14.95	0.64	12	0.01	527.00	12248.00	10250	20221223	-23.12	7140	20220930	10.36	9600	-17.92	20230109	7390	6.63	20230904	10250	-23.12	20221223	7140	10.36	20220930	1.78	N	001540	500	65 억		510588	N	N	0	N	00	N
26	20230922	160123	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7880	150	2	1.94	4401767290	533529	1936.58	7680	8580	7680	10040	5420	7730	8250.36	4.24	0	-43414	7990	7860	7780	7650	7570	7820	7610	65	2310	500	5560	10	1	13042420	1028	14.95	0.64	12	4.09	527.00	12248.00	10250	20221223	-23.12	7140	20220930	10.36	9600	-17.92	20230109	7390	6.63	20230904	10250	-23.12	20221223	7140	10.36	20220930	1.79	N	001540	500	65 억		553505	N	N	0	N	00	N
27	20230922	150121	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7870	140	2	1.81	4294040880	519834	1886.87	7680	8580	7680	10040	5420	7730	8260.41	4.24	0	-44028	7990	7860	7780	7650	7570	7820	7610	65	2310	500	5560	10	1	13042420	1026	14.93	0.64	12	3.99	527.00	12248.00	10250	20221223	-23.22	7140	20220930	10.22	9600	-18.02	20230109	7390	6.50	20230904	10250	-23.22	20221223	7140	10.22	20220930	1.79	N	001540	500	65 억		553505	N	N	0	N	00	N
28	20230922	140122	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7860	130	2	1.68	4244361730	513534	1864.01	7680	8580	7680	10040	5420	7730	8265.01	4.24	0	-44379	7990	7860	7780	7650	7570	7820	7610	65	2310	500	5560	10	1	13042420	1025	14.91	0.64	12	3.94	527.00	12248.00	10250	20221223	-23.32	7140	20220930	10.08	9600	-18.12	20230109	7390	6.36	20230904	10250	-23.32	20221223	7140	10.08	20220930	1.79	N	001540	500	65 억		553505	N	N	0	N	00	N
29	20230922	130120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7920	190	2	2.46	4167224030	503813	1828.72	7680	8580	7680	10040	5420	7730	8271.37	4.24	0	-43866	7990	7860	7780	7650	7570	7820	7610	65	2310	500	5560	10	1	13042420	1033	15.03	0.65	12	3.86	527.00	12248.00	10250	20221223	-22.73	7140	20220930	10.92	9600	-17.50	20230109	7390	7.17	20230904	10250	-22.73	20221223	7140	10.92	20220930	1.79	N	001540	500	65 억		553505	N	N	0	N	00	N
30	20230922	120120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7960	230	2	2.98	3997802420	482353	1750.83	7680	8580	7680	10040	5420	7730	8288.13	4.24	0	-48480	7990	7860	7780	7650	7570	7820	7610	65	2310	500	5560	10	1	13042420	1038	15.10	0.65	12	3.70	527.00	12248.00	10250	20221223	-22.34	7140	20220930	11.48	9600	-17.08	20230109	7390	7.71	20230904	10250	-22.34	20221223	7140	11.48	20220930	1.79	N	001540	500	65 억		553505	N	N	0	N	00	N
31	20230922	110119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7900	170	2	2.20	3575031270	429229	1558.00	7680	8580	7680	10040	5420	7730	8328.96	4.24	0	-41460	7990	7860	7780	7650	7570	7820	7610	65	2310	500	5560	10	1	13042420	1030	14.99	0.65	12	3.29	527.00	12248.00	10250	20221223	-22.93	7140	20220930	10.64	9600	-17.71	20230109	7390	6.90	20230904	10250	-22.93	20221223	7140	10.64	20220930	1.79	N	001540	500	65 억		553505	N	N	0	N	00	N
32	20230922	100119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7720	-10	5	-0.13	15327980	1989	7.22	7680	7780	7680	10040	5420	7730	7706.38	4.24	0	95	7990	7860	7780	7650	7570	7820	7610	65	2310	500	5560	10	1	13042420	1007	14.65	0.63	12	0.02	527.00	12248.00	10250	20221223	-24.68	7140	20220930	8.12	9600	-19.58	20230109	7390	4.47	20230904	10250	-24.68	20221223	7140	8.12	20220930	1.79	N	001540	500	65 억		553505	N	N	0	N	00	N
33	20230922	090118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7780	50	2	0.65	2505900	325	1.18	7680	7780	7680	10040	5420	7730	7710.46	4.24	0	-25	7990	7860	7780	7650	7570	7820	7610	65	2310	500	5560	10	1	13042420	1015	14.76	0.64	12	0.00	527.00	12248.00	10250	20221223	-24.10	7140	20220930	8.96	9600	-18.96	20230109	7390	5.28	20230904	10250	-24.10	20221223	7140	8.96	20220930	1.79	N	001540	500	65 억		553505	N	N	0	N	00	N
34	20230921	160119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7730	-190	5	-2.40	213872700	27541	110.58	7910	7910	7700	10290	5550	7920	7765.61	4.26	0	-1824	8113	8016	7923	7826	7733	8065	7875	65	2370	500	5700	10	1	13042420	1008	14.67	0.63	12	0.21	527.00	12248.00	10250	20221223	-24.59	7140	20220930	8.26	9600	-19.48	20230109	7390	4.60	20230904	10250	-24.59	20221223	7140	8.26	20220930	1.74	N	001540	500	65 억		556235	N	N	0	N	00	N
35	20230921	150119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7790	-130	5	-1.64	203545120	26206	105.22	7910	7910	7700	10290	5550	7920	7767.12	4.26	0	-1299	8113	8016	7923	7826	7733	8065	7875	65	2370	500	5700	10	1	13042420	1016	14.78	0.64	12	0.20	527.00	12248.00	10250	20221223	-24.00	7140	20220930	9.10	9600	-18.85	20230109	7390	5.41	20230904	10250	-24.00	20221223	7140	9.10	20220930	1.74	N	001540	500	65 억		556235	N	N	0	N	00	N
36	20230921	140120	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7800	-120	5	-1.52	188082180	24216	97.23	7910	7910	7700	10290	5550	7920	7766.86	4.26	0	-1522	8113	8016	7923	7826	7733	8065	7875	65	2370	500	5700	10	1	13042420	1017	14.80	0.64	12	0.19	527.00	12248.00	10250	20221223	-23.90	7140	20220930	9.24	9600	-18.75	20230109	7390	5.55	20230904	10250	-23.90	20221223	7140	9.24	20220930	1.74	N	001540	500	65 억		556235	N	N	0	N	00	N
37	20230921	130118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7760	-160	5	-2.02	158674000	20428	82.02	7910	7910	7700	10290	5550	7920	7767.48	4.26	0	-241	8113	8016	7923	7826	7733	8065	7875	65	2370	500	5700	10	1	13042420	1012	14.72	0.63	12	0.16	527.00	12248.00	10250	20221223	-24.29	7140	20220930	8.68	9600	-19.17	20230109	7390	5.01	20230904	10250	-24.29	20221223	7140	8.68	20220930	1.74	N	001540	500	65 억		556235	N	N	0	N	00	N
38	20230921	120118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7750	-170	5	-2.15	147721590	19016	76.35	7910	7910	7700	10290	5550	7920	7768.28	4.26	0	-266	8113	8016	7923	7826	7733	8065	7875	65	2370	500	5700	10	1	13042420	1011	14.71	0.63	12	0.15	527.00	12248.00	10250	20221223	-24.39	7140	20220930	8.54	9600	-19.27	20230109	7390	4.87	20230904	10250	-24.39	20221223	7140	8.54	20220930	1.74	N	001540	500	65 억		556235	N	N	0	N	00	N
39	20230921	110119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7760	-160	5	-2.02	120727470	15536	62.38	7910	7910	7700	10290	5550	7920	7770.82	4.26	0	47	8113	8016	7923	7826	7733	8065	7875	65	2370	500	5700	10	1	13042420	1012	14.72	0.63	12	0.12	527.00	12248.00	10250	20221223	-24.29	7140	20220930	8.68	9600	-19.17	20230109	7390	5.01	20230904	10250	-24.29	20221223	7140	8.68	20220930	1.74	N	001540	500	65 억		556235	N	N	0	N	00	N
40	20230921	100118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7830	-90	5	-1.14	21980190	2801	11.25	7910	7910	7830	10290	5550	7920	7847.27	4.26	0	504	8113	8016	7923	7826	7733	8065	7875	65	2370	500	5700	10	1	13042420	1021	14.86	0.64	12	0.02	527.00	12248.00	10250	20221223	-23.61	7140	20220930	9.66	9600	-18.44	20230109	7390	5.95	20230904	10250	-23.61	20221223	7140	9.66	20220930	1.74	N	001540	500	65 억		556235	N	N	0	N	00	N
41	20230921	090119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7910	-10	5	-0.13	870100	110	0.44	7910	7910	7910	10290	5550	7920	7910.00	4.26	0	-19	8113	8016	7923	7826	7733	8065	7875	65	2370	500	5700	10	1	13042420	1032	15.01	0.65	12	0.00	527.00	12248.00	10250	20221223	-22.83	7140	20220930	10.78	9600	-17.60	20230109	7390	7.04	20230904	10250	-22.83	20221223	7140	10.78	20220930	1.74	N	001540	500	65 억		556235	N	N	0	N	00	N
42	20230920	160123	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7920	-30	5	-0.38	196433800	24900	125.40	7910	8020	7830	10330	5570	7950	7888.89	4.27	0	-2704	8076	8012	7966	7902	7856	8045	7935	65	2380	500	5720	10	1	13042420	1033	15.03	0.65	12	0.19	527.00	12248.00	10250	20221223	-22.73	7140	20220930	10.92	9600	-17.50	20230109	7390	7.17	20230904	10250	-22.73	20221223	7140	10.92	20220930	1.76	N	001540	500	65 억		557350	N	N	0	N	00	N
43	20230920	150118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7920	-30	5	-0.38	186183230	23605	118.87	7910	8020	7830	10330	5570	7950	7887.45	4.27	0	-2879	8076	8012	7966	7902	7856	8045	7935	65	2380	500	5720	10	1	13042420	1033	15.03	0.65	12	0.18	527.00	12248.00	10250	20221223	-22.73	7140	20220930	10.92	9600	-17.50	20230109	7390	7.17	20230904	10250	-22.73	20221223	7140	10.92	20220930	1.76	N	001540	500	65 억		557350	N	N	0	N	00	N
44	20230920	140119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7870	-80	5	-1.01	163128230	20692	104.21	7910	8020	7830	10330	5570	7950	7883.64	4.27	0	-2632	8076	8012	7966	7902	7856	8045	7935	65	2380	500	5720	10	1	13042420	1026	14.93	0.64	12	0.16	527.00	12248.00	10250	20221223	-23.22	7140	20220930	10.22	9600	-18.02	20230109	7390	6.50	20230904	10250	-23.22	20221223	7140	10.22	20220930	1.76	N	001540	500	65 억		557350	N	N	0	N	00	N
45	20230920	130119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7880	-70	5	-0.88	150212920	19048	95.93	7910	8020	7830	10330	5570	7950	7886.02	4.27	0	-2698	8076	8012	7966	7902	7856	8045	7935	65	2380	500	5720	10	1	13042420	1028	14.95	0.64	12	0.15	527.00	12248.00	10250	20221223	-23.12	7140	20220930	10.36	9600	-17.92	20230109	7390	6.63	20230904	10250	-23.12	20221223	7140	10.36	20220930	1.76	N	001540	500	65 억		557350	N	N	0	N	00	N
46	20230920	120119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7840	-110	5	-1.38	137258870	17400	87.63	7910	8020	7840	10330	5570	7950	7888.44	4.27	0	-2939	8076	8012	7966	7902	7856	8045	7935	65	2380	500	5720	10	1	13042420	1023	14.88	0.64	12	0.13	527.00	12248.00	10250	20221223	-23.51	7140	20220930	9.80	9600	-18.33	20230109	7390	6.09	20230904	10250	-23.51	20221223	7140	9.80	20220930	1.76	N	001540	500	65 억		557350	N	N	0	N	00	N
47	20230920	110118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7860	-90	5	-1.13	104453210	13220	66.58	7910	8020	7860	10330	5570	7950	7901.15	4.27	0	-2177	8076	8012	7966	7902	7856	8045	7935	65	2380	500	5720	10	1	13042420	1025	14.91	0.64	12	0.10	527.00	12248.00	10250	20221223	-23.32	7140	20220930	10.08	9600	-18.12	20230109	7390	6.36	20230904	10250	-23.32	20221223	7140	10.08	20220930	1.76	N	001540	500	65 억		557350	N	N	0	N	00	N
48	20230920	100117	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7900	-50	5	-0.63	69189100	8742	44.02	7910	8020	7880	10330	5570	7950	7914.56	4.27	0	-1791	8076	8012	7966	7902	7856	8045	7935	65	2380	500	5720	10	1	13042420	1030	14.99	0.65	12	0.07	527.00	12248.00	10250	20221223	-22.93	7140	20220930	10.64	9600	-17.71	20230109	7390	6.90	20230904	10250	-22.93	20221223	7140	10.64	20220930	1.76	N	001540	500	65 억		557350	N	N	0	N	00	N
49	20230920	090118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7940	-10	5	-0.13	3741880	473	2.38	7910	7940	7910	10330	5570	7950	7910.95	4.27	0	-21	8076	8012	7966	7902	7856	8045	7935	65	2380	500	5720	10	1	13042420	1036	15.07	0.65	12	0.00	527.00	12248.00	10250	20221223	-22.54	7140	20220930	11.20	9600	-17.29	20230109	7390	7.44	20230904	10250	-22.54	20221223	7140	11.20	20220930	1.76	N	001540	500	65 억		557350	N	N	0	N	00	N
50	20230919	160118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	-30	5	-0.38	157949870	19824	127.80	7940	8030	7920	10370	5590	7980	7967.61	4.31	0	-5167	8100	8040	7940	7880	7780	8070	7910	65	2390	500	5740	10	1	13042420	1037	15.09	0.65	12	0.15	527.00	12248.00	10250	20221223	-22.44	7140	20220930	11.34	9600	-17.19	20230109	7390	7.58	20230904	10250	-22.44	20221223	7140	11.34	20220930	1.77	N	001540	500	65 억		562517	N	N	0	N	00	N
51	20230919	150119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	-20	5	-0.25	146643730	18401	118.62	7940	8030	7920	10370	5590	7980	7969.33	4.31	0	-4375	8100	8040	7940	7880	7780	8070	7910	65	2390	500	5740	10	1	13042420	1038	15.10	0.65	12	0.14	527.00	12248.00	10250	20221223	-22.34	7140	20220930	11.48	9600	-17.08	20230109	7390	7.71	20230904	10250	-22.34	20221223	7140	11.48	20220930	1.77	N	001540	500	65 억		562517	N	N	0	N	00	N
52	20230919	140116	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	-20	5	-0.25	102012970	12772	82.34	7940	8030	7920	10370	5590	7980	7987.24	4.31	0	-2647	8100	8040	7940	7880	7780	8070	7910	65	2390	500	5740	10	1	13042420	1038	15.10	0.65	12	0.10	527.00	12248.00	10250	20221223	-22.34	7140	20220930	11.48	9600	-17.08	20230109	7390	7.71	20230904	10250	-22.34	20221223	7140	11.48	20220930	1.77	N	001540	500	65 억		562517	N	N	0	N	00	N
53	20230919	130118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	10	2	0.13	88280830	11049	71.23	7940	8030	7920	10370	5590	7980	7989.94	4.31	0	-2663	8100	8040	7940	7880	7780	8070	7910	65	2390	500	5740	10	1	13042420	1042	15.16	0.65	12	0.08	527.00	12248.00	10250	20221223	-22.05	7140	20220930	11.90	9600	-16.77	20230109	7390	8.12	20230904	10250	-22.05	20221223	7140	11.90	20220930	1.77	N	001540	500	65 억		562517	N	N	0	N	00	N
54	20230919	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	50	2	0.63	62297350	7804	50.31	7940	8030	7920	10370	5590	7980	7982.75	4.31	0	-1224	8100	8040	7940	7880	7780	8070	7910	65	2390	500	5740	10	1	13042420	1047	15.24	0.66	12	0.06	527.00	12248.00	10250	20221223	-21.66	7140	20220930	12.46	9600	-16.35	20230109	7390	8.66	20230904	10250	-21.66	20221223	7140	12.46	20220930	1.77	N	001540	500	65 억		562517	N	N	0	N	00	N
55	20230919	110119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	20	2	0.25	28808800	3622	23.35	7940	8010	7920	10370	5590	7980	7953.84	4.31	0	326	8100	8040	7940	7880	7780	8070	7910	65	2390	500	5740	10	1	13042420	1043	15.18	0.65	12	0.03	527.00	12248.00	10250	20221223	-21.95	7140	20220930	12.04	9600	-16.67	20230109	7390	8.25	20230904	10250	-21.95	20221223	7140	12.04	20220930	1.77	N	001540	500	65 억		562517	N	N	0	N	00	N
56	20230919	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	-30	5	-0.38	24758530	3114	20.07	7940	8010	7920	10370	5590	7980	7950.72	4.31	0	435	8100	8040	7940	7880	7780	8070	7910	65	2390	500	5740	10	1	13042420	1037	15.09	0.65	12	0.02	527.00	12248.00	10250	20221223	-22.44	7140	20220930	11.34	9600	-17.19	20230109	7390	7.58	20230904	10250	-22.44	20221223	7140	11.34	20220930	1.77	N	001540	500	65 억		562517	N	N	0	N	00	N
57	20230919	090118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	-40	5	-0.50	1222760	154	0.99	7940	7940	7940	10370	5590	7980	7940.00	4.31	0	-20	8100	8040	7940	7880	7780	8070	7910	65	2390	500	5740	10	1	13042420	1036	15.07	0.65	12	0.00	527.00	12248.00	10250	20221223	-22.54	7140	20220930	11.20	9600	-17.29	20230109	7390	7.44	20230904	10250	-22.54	20221223	7140	11.20	20220930	1.77	N	001540	500	65 억		562517	N	N	0	N	00	N
58	20230918	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	40	2	0.50	118997920	15002	86.93	7840	8000	7840	10320	5560	7940	7932.12	4.28	0	3860	8086	8012	7976	7902	7866	7995	7885	65	2380	500	5710	10	1	13042420	1041	15.14	0.65	12	0.12	527.00	12248.00	10250	20221223	-22.15	7140	20220930	11.76	9600	-16.88	20230109	7390	7.98	20230904	10250	-22.15	20221223	7140	11.76	20220930	1.76	N	001540	500	65 억		558657	N	N	0	N	00	N
59	20230918	150117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	40	2	0.50	108645470	13701	79.39	7840	8000	7840	10320	5560	7940	7929.75	4.28	0	3712	8086	8012	7976	7902	7866	7995	7885	65	2380	500	5710	10	1	13042420	1041	15.14	0.65	12	0.11	527.00	12248.00	10250	20221223	-22.15	7140	20220930	11.76	9600	-16.88	20230109	7390	7.98	20230904	10250	-22.15	20221223	7140	11.76	20220930	1.76	N	001540	500	65 억		558657	N	N	0	N	00	N
60	20230918	140119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	40	2	0.50	84289570	10648	61.70	7840	8000	7840	10320	5560	7940	7916.00	4.28	0	2487	8086	8012	7976	7902	7866	7995	7885	65	2380	500	5710	10	1	13042420	1041	15.14	0.65	12	0.08	527.00	12248.00	10250	20221223	-22.15	7140	20220930	11.76	9600	-16.88	20230109	7390	7.98	20230904	10250	-22.15	20221223	7140	11.76	20220930	1.76	N	001540	500	65 억		558657	N	N	0	N	00	N
61	20230918	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	20	2	0.25	70755060	8949	51.86	7840	8000	7840	10320	5560	7940	7906.48	4.28	0	2238	8086	8012	7976	7902	7866	7995	7885	65	2380	500	5710	10	1	13042420	1038	15.10	0.65	12	0.07	527.00	12248.00	10250	20221223	-22.34	7140	20220930	11.48	9600	-17.08	20230109	7390	7.71	20230904	10250	-22.34	20221223	7140	11.48	20220930	1.76	N	001540	500	65 억		558657	N	N	0	N	00	N
62	20230918	120118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	0	3	0.00	59637370	7550	43.75	7840	7980	7840	10320	5560	7940	7898.99	4.28	0	1451	8086	8012	7976	7902	7866	7995	7885	65	2380	500	5710	10	1	13042420	1036	15.07	0.65	12	0.06	527.00	12248.00	10250	20221223	-22.54	7140	20220930	11.20	9600	-17.29	20230109	7390	7.44	20230904	10250	-22.54	20221223	7140	11.20	20220930	1.76	N	001540	500	65 억		558657	N	N	0	N	00	N
63	20230918	110118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	-20	5	-0.25	48594770	6162	35.71	7840	7960	7840	10320	5560	7940	7886.20	4.28	0	1829	8086	8012	7976	7902	7866	7995	7885	65	2380	500	5710	10	1	13042420	1033	15.03	0.65	12	0.05	527.00	12248.00	10250	20221223	-22.73	7140	20220930	10.92	9600	-17.50	20230109	7390	7.17	20230904	10250	-22.73	20221223	7140	10.92	20220930	1.76	N	001540	500	65 억		558657	N	N	0	N	00	N
64	20230918	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	20	2	0.25	42958910	5452	31.59	7840	7960	7840	10320	5560	7940	7879.48	4.28	0	1592	8086	8012	7976	7902	7866	7995	7885	65	2380	500	5710	10	1	13042420	1038	15.10	0.65	12	0.04	527.00	12248.00	10250	20221223	-22.34	7140	20220930	11.48	9600	-17.08	20230109	7390	7.71	20230904	10250	-22.34	20221223	7140	11.48	20220930	1.76	N	001540	500	65 억		558657	N	N	0	N	00	N
65	20230918	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	-90	5	-1.13	13437770	1714	9.93	7840	7850	7840	10320	5560	7940	7840.01	4.28	0	201	8086	8012	7976	7902	7866	7995	7885	65	2380	500	5710	10	1	13042420	1024	14.90	0.64	12	0.01	527.00	12248.00	10250	20221223	-23.41	7140	20220930	9.94	9600	-18.23	20230109	7390	6.22	20230904	10250	-23.41	20221223	7140	9.94	20220930	1.76	N	001540	500	65 억		558657	N	N	0	N	00	N
66	20230915	160118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	-70	5	-0.87	137263360	17226	67.29	8050	8050	7940	10410	5610	8010	7968.42	4.31	0	-2948	8163	8086	7943	7866	7723	8125	7905	65	2400	500	5760	10	1	13042420	1036	15.07	0.65	12	0.13	527.00	12248.00	10250	20221223	-22.54	7140	20220930	11.20	9600	-17.29	20230109	7390	7.44	20230904	10250	-22.54	20221223	7140	11.20	20220930	1.84	N	001540	500	65 억		561605	N	N	0	N	00	N
67	20230915	150119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7970	-40	5	-0.50	89710170	11240	43.90	8050	8050	7940	10410	5610	8010	7981.33	4.31	0	-2598	8163	8086	7943	7866	7723	8125	7905	65	2400	500	5760	10	1	13042420	1039	15.12	0.65	12	0.09	527.00	12248.00	10250	20221223	-22.24	7140	20220930	11.62	9600	-16.98	20230109	7390	7.85	20230904	10250	-22.24	20221223	7140	11.62	20220930	1.84	N	001540	500	65 억		561605	N	N	0	N	00	N
68	20230915	140118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	-10	5	-0.12	70860350	8876	34.67	8050	8050	7940	10410	5610	8010	7983.37	4.31	0	-1460	8163	8086	7943	7866	7723	8125	7905	65	2400	500	5760	10	1	13042420	1043	15.18	0.65	12	0.07	527.00	12248.00	10250	20221223	-21.95	7140	20220930	12.04	9600	-16.67	20230109	7390	8.25	20230904	10250	-21.95	20221223	7140	12.04	20220930	1.84	N	001540	500	65 억		561605	N	N	0	N	00	N
69	20230915	130117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	-30	5	-0.37	63742270	7985	31.19	8050	8050	7940	10410	5610	8010	7982.75	4.31	0	-1019	8163	8086	7943	7866	7723	8125	7905	65	2400	500	5760	10	1	13042420	1041	15.14	0.65	12	0.06	527.00	12248.00	10250	20221223	-22.15	7140	20220930	11.76	9600	-16.88	20230109	7390	7.98	20230904	10250	-22.15	20221223	7140	11.76	20220930	1.84	N	001540	500	65 억		561605	N	N	0	N	00	N
70	20230915	120118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7970	-40	5	-0.50	56426260	7071	27.62	8050	8050	7940	10410	5610	8010	7979.95	4.31	0	-717	8163	8086	7943	7866	7723	8125	7905	65	2400	500	5760	10	1	13042420	1039	15.12	0.65	12	0.05	527.00	12248.00	10250	20221223	-22.24	7140	20220930	11.62	9600	-16.98	20230109	7390	7.85	20230904	10250	-22.24	20221223	7140	11.62	20220930	1.84	N	001540	500	65 억		561605	N	N	0	N	00	N
71	20230915	110118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	-30	5	-0.37	46631620	5839	22.81	8050	8050	7950	10410	5610	8010	7986.23	4.31	0	-55	8163	8086	7943	7866	7723	8125	7905	65	2400	500	5760	10	1	13042420	1041	15.14	0.65	12	0.04	527.00	12248.00	10250	20221223	-22.15	7140	20220930	11.76	9600	-16.88	20230109	7390	7.98	20230904	10250	-22.15	20221223	7140	11.76	20220930	1.84	N	001540	500	65 억		561605	N	N	0	N	00	N
72	20230915	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	0	3	0.00	34288370	4289	16.75	8050	8050	7960	10410	5610	8010	7994.49	4.31	0	113	8163	8086	7943	7866	7723	8125	7905	65	2400	500	5760	10	1	13042420	1045	15.20	0.65	12	0.03	527.00	12248.00	10250	20221223	-21.85	7140	20220930	12.18	9600	-16.56	20230109	7390	8.39	20230904	10250	-21.85	20221223	7140	12.18	20220930	1.84	N	001540	500	65 억		561605	N	N	0	N	00	N
73	20230915	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	10	2	0.12	7316470	910	3.55	8050	8050	8020	10410	5610	8010	8040.08	4.31	0	-96	8163	8086	7943	7866	7723	8125	7905	65	2400	500	5760	10	1	13042420	1046	15.22	0.65	12	0.01	527.00	12248.00	10250	20221223	-21.76	7140	20220930	12.32	9600	-16.46	20230109	7390	8.53	20230904	10250	-21.76	20221223	7140	12.32	20220930	1.84	N	001540	500	65 억		561605	N	N	0	N	00	N
74	20230914	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	190	2	2.43	201687640	25519	67.90	7800	8020	7800	10160	5480	7820	7903.43	4.28	0	2810	8213	8016	7903	7706	7593	7960	7650	65	2340	500	5630	10	1	13042420	1045	15.20	0.65	12	0.20	527.00	12248.00	10250	20221223	-21.85	7140	20220930	12.18	9600	-16.56	20230109	7390	8.39	20230904	10250	-21.85	20221223	7140	12.18	20220930	1.83	N	001540	500	65 억		558795	N	N	0	N	00	N
75	20230914	150117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	100	2	1.28	188871150	23913	63.63	7800	8020	7800	10160	5480	7820	7898.26	4.28	0	2783	8213	8016	7903	7706	7593	7960	7650	65	2340	500	5630	10	1	13042420	1033	15.03	0.65	12	0.18	527.00	12248.00	10250	20221223	-22.73	7140	20220930	10.92	9600	-17.50	20230109	7390	7.17	20230904	10250	-22.73	20221223	7140	10.92	20220930	1.83	N	001540	500	65 억		558795	N	N	0	N	00	N
76	20230914	140117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	130	2	1.66	169393630	21462	57.11	7800	8020	7800	10160	5480	7820	7892.72	4.28	0	2385	8213	8016	7903	7706	7593	7960	7650	65	2340	500	5630	10	1	13042420	1037	15.09	0.65	12	0.16	527.00	12248.00	10250	20221223	-22.44	7140	20220930	11.34	9600	-17.19	20230109	7390	7.58	20230904	10250	-22.44	20221223	7140	11.34	20220930	1.83	N	001540	500	65 억		558795	N	N	0	N	00	N
77	20230914	130117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	200	2	2.56	152265340	19306	51.37	7800	8020	7800	10160	5480	7820	7886.94	4.28	0	1442	8213	8016	7903	7706	7593	7960	7650	65	2340	500	5630	10	1	13042420	1046	15.22	0.65	12	0.15	527.00	12248.00	10250	20221223	-21.76	7140	20220930	12.32	9600	-16.46	20230109	7390	8.53	20230904	10250	-21.76	20221223	7140	12.32	20220930	1.83	N	001540	500	65 억		558795	N	N	0	N	00	N
78	20230914	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	140	2	1.79	144722290	18360	48.85	7800	8020	7800	10160	5480	7820	7882.48	4.28	0	1433	8213	8016	7903	7706	7593	7960	7650	65	2340	500	5630	10	1	13042420	1038	15.10	0.65	12	0.14	527.00	12248.00	10250	20221223	-22.34	7140	20220930	11.48	9600	-17.08	20230109	7390	7.71	20230904	10250	-22.34	20221223	7140	11.48	20220930	1.83	N	001540	500	65 억		558795	N	N	0	N	00	N
79	20230914	110118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	100	2	1.28	85573460	10884	28.96	7800	7950	7800	10160	5480	7820	7862.32	4.28	0	1858	8213	8016	7903	7706	7593	7960	7650	65	2340	500	5630	10	1	13042420	1033	15.03	0.65	12	0.08	527.00	12248.00	10250	20221223	-22.73	7140	20220930	10.92	9600	-17.50	20230109	7390	7.17	20230904	10250	-22.73	20221223	7140	10.92	20220930	1.83	N	001540	500	65 억		558795	N	N	0	N	00	N
80	20230914	100117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	50	2	0.64	50522520	6439	17.13	7800	7930	7800	10160	5480	7820	7846.33	4.28	0	1894	8213	8016	7903	7706	7593	7960	7650	65	2340	500	5630	10	1	13042420	1026	14.93	0.64	12	0.05	527.00	12248.00	10250	20221223	-23.22	7140	20220930	10.22	9600	-18.02	20230109	7390	6.50	20230904	10250	-23.22	20221223	7140	10.22	20220930	1.83	N	001540	500	65 억		558795	N	N	0	N	00	N
81	20230914	090117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	100	2	1.28	4432890	567	1.51	7800	7930	7800	10160	5480	7820	7818.15	4.28	0	282	8213	8016	7903	7706	7593	7960	7650	65	2340	500	5630	10	1	13042420	1033	15.03	0.65	12	0.00	527.00	12248.00	10250	20221223	-22.73	7140	20220930	10.92	9600	-17.50	20230109	7390	7.17	20230904	10250	-22.73	20221223	7140	10.92	20220930	1.83	N	001540	500	65 억		558795	N	N	0	N	00	N
82	20230913	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	-60	5	-0.76	293831840	37441	75.38	7950	8100	7790	10240	5520	7880	7848.25	4.27	0	2269	8246	8062	7946	7762	7646	8005	7705	65	2360	500	5670	10	1	13042420	1020	14.84	0.64	12	0.29	527.00	12248.00	10250	20221223	-23.71	7140	20220930	9.52	9600	-18.54	20230109	7390	5.82	20230904	10250	-23.71	20221223	7140	9.52	20220930	1.84	N	001540	500	65 억		556526	N	N	0	N	00	N
83	20230913	150117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	-50	5	-0.63	189970570	24241	48.81	7950	7950	7790	10240	5520	7880	7836.75	4.27	0	4751	8246	8062	7946	7762	7646	8005	7705	65	2360	500	5670	10	1	13042420	1021	14.86	0.64	12	0.19	527.00	12248.00	10250	20221223	-23.61	7140	20220930	9.66	9600	-18.44	20230109	7390	5.95	20230904	10250	-23.61	20221223	7140	9.66	20220930	1.84	N	001540	500	65 억		556526	N	N	0	N	00	N
84	20230913	140118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	-10	5	-0.13	165252950	21088	42.46	7950	7950	7790	10240	5520	7880	7836.35	4.27	0	5202	8246	8062	7946	7762	7646	8005	7705	65	2360	500	5670	10	1	13042420	1026	14.93	0.64	12	0.16	527.00	12248.00	10250	20221223	-23.22	7140	20220930	10.22	9600	-18.02	20230109	7390	6.50	20230904	10250	-23.22	20221223	7140	10.22	20220930	1.84	N	001540	500	65 억		556526	N	N	0	N	00	N
85	20230913	130117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	-40	5	-0.51	154905860	19769	39.80	7950	7950	7790	10240	5520	7880	7835.80	4.27	0	4455	8246	8062	7946	7762	7646	8005	7705	65	2360	500	5670	10	1	13042420	1023	14.88	0.64	12	0.15	527.00	12248.00	10250	20221223	-23.51	7140	20220930	9.80	9600	-18.33	20230109	7390	6.09	20230904	10250	-23.51	20221223	7140	9.80	20220930	1.84	N	001540	500	65 억		556526	N	N	0	N	00	N
86	20230913	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	-30	5	-0.38	152089890	19412	39.08	7950	7950	7790	10240	5520	7880	7834.84	4.27	0	4544	8246	8062	7946	7762	7646	8005	7705	65	2360	500	5670	10	1	13042420	1024	14.90	0.64	12	0.15	527.00	12248.00	10250	20221223	-23.41	7140	20220930	9.94	9600	-18.23	20230109	7390	6.22	20230904	10250	-23.41	20221223	7140	9.94	20220930	1.84	N	001540	500	65 억		556526	N	N	0	N	00	N
87	20230913	110118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7800	-80	5	-1.02	146672720	18720	37.69	7950	7950	7790	10240	5520	7880	7835.08	4.27	0	4442	8246	8062	7946	7762	7646	8005	7705	65	2360	500	5670	10	1	13042420	1017	14.80	0.64	12	0.14	527.00	12248.00	10250	20221223	-23.90	7140	20220930	9.24	9600	-18.75	20230109	7390	5.55	20230904	10250	-23.90	20221223	7140	9.24	20220930	1.84	N	001540	500	65 억		556526	N	N	0	N	00	N
88	20230913	100117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	-40	5	-0.51	108567540	13843	27.87	7950	7950	7790	10240	5520	7880	7842.78	4.27	0	4130	8246	8062	7946	7762	7646	8005	7705	65	2360	500	5670	10	1	13042420	1023	14.88	0.64	12	0.11	527.00	12248.00	10250	20221223	-23.51	7140	20220930	9.80	9600	-18.33	20230109	7390	6.09	20230904	10250	-23.51	20221223	7140	9.80	20220930	1.84	N	001540	500	65 억		556526	N	N	0	N	00	N
89	20230913	090117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	60	2	0.76	7727390	972	1.96	7950	7950	7940	10240	5520	7880	7949.99	4.27	0	86	8246	8062	7946	7762	7646	8005	7705	65	2360	500	5670	10	1	13042420	1036	15.07	0.65	12	0.01	527.00	12248.00	10250	20221223	-22.54	7140	20220930	11.20	9600	-17.29	20230109	7390	7.44	20230904	10250	-22.54	20221223	7140	11.20	20220930	1.84	N	001540	500	65 억		556526	N	N	0	N	00	N
90	20230912	160117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	-150	5	-1.87	394618260	49567	67.53	8060	8130	7830	10430	5630	8030	7961.31	4.26	0	1220	8283	8156	8083	7956	7883	8120	7920	65	2400	500	5780	10	1	13042420	1028	14.95	0.64	12	0.38	527.00	12248.00	10250	20221223	-23.12	7140	20220930	10.36	9600	-17.92	20230109	7390	6.63	20230904	10250	-23.12	20221223	7140	10.36	20220930	1.88	N	001540	500	65 억		555306	N	N	0	N	00	N
91	20230912	150117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	-140	5	-1.74	319067600	39958	54.43	8060	8130	7890	10430	5630	8030	7985.07	4.26	0	478	8283	8156	8083	7956	7883	8120	7920	65	2400	500	5780	10	1	13042420	1029	14.97	0.64	12	0.31	527.00	12248.00	10250	20221223	-23.02	7140	20220930	10.50	9600	-17.81	20230109	7390	6.77	20230904	10250	-23.02	20221223	7140	10.50	20220930	1.88	N	001540	500	65 억		555306	N	N	0	N	00	N
92	20230912	140118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7910	-120	5	-1.49	254235050	31760	43.27	8060	8130	7900	10430	5630	8030	8004.88	4.26	0	-576	8283	8156	8083	7956	7883	8120	7920	65	2400	500	5780	10	1	13042420	1032	15.01	0.65	12	0.24	527.00	12248.00	10250	20221223	-22.83	7140	20220930	10.78	9600	-17.60	20230109	7390	7.04	20230904	10250	-22.83	20221223	7140	10.78	20220930	1.88	N	001540	500	65 억		555306	N	N	0	N	00	N
93	20230912	130117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	-10	5	-0.12	196290790	24465	33.33	8060	8130	7950	10430	5630	8030	8023.33	4.26	0	1983	8283	8156	8083	7956	7883	8120	7920	65	2400	500	5780	10	1	13042420	1046	15.22	0.65	12	0.19	527.00	12248.00	10250	20221223	-21.76	7140	20220930	12.32	9600	-16.46	20230109	7390	8.53	20230904	10250	-21.76	20221223	7140	12.32	20220930	1.88	N	001540	500	65 억		555306	N	N	0	N	00	N
94	20230912	120116	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	-30	5	-0.37	171053230	21305	29.02	8060	8130	7950	10430	5630	8030	8028.78	4.26	0	2184	8283	8156	8083	7956	7883	8120	7920	65	2400	500	5780	10	1	13042420	1043	15.18	0.65	12	0.16	527.00	12248.00	10250	20221223	-21.95	7140	20220930	12.04	9600	-16.67	20230109	7390	8.25	20230904	10250	-21.95	20221223	7140	12.04	20220930	1.88	N	001540	500	65 억		555306	N	N	0	N	00	N
95	20230912	110117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	-10	5	-0.12	151644520	18871	25.71	8060	8130	7950	10430	5630	8030	8035.85	4.26	0	2195	8283	8156	8083	7956	7883	8120	7920	65	2400	500	5780	10	1	13042420	1046	15.22	0.65	12	0.14	527.00	12248.00	10250	20221223	-21.76	7140	20220930	12.32	9600	-16.46	20230109	7390	8.53	20230904	10250	-21.76	20221223	7140	12.32	20220930	1.88	N	001540	500	65 억		555306	N	N	0	N	00	N
96	20230912	100117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	-10	5	-0.12	102809600	12762	17.39	8060	8130	8000	10430	5630	8030	8055.92	4.26	0	2853	8283	8156	8083	7956	7883	8120	7920	65	2400	500	5780	10	1	13042420	1046	15.22	0.65	12	0.10	527.00	12248.00	10250	20221223	-21.76	7140	20220930	12.32	9600	-16.46	20230109	7390	8.53	20230904	10250	-21.76	20221223	7140	12.32	20220930	1.88	N	001540	500	65 억		555306	N	N	0	N	00	N
97	20230912	090117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	0	3	0.00	6105980	760	1.04	8060	8060	8010	10430	5630	8030	8034.18	4.26	0	0	8283	8156	8083	7956	7883	8120	7920	65	2400	500	5780	10	1	13042420	1047	15.24	0.66	12	0.01	527.00	12248.00	10250	20221223	-21.66	7140	20220930	12.46	9600	-16.35	20230109	7390	8.66	20230904	10250	-21.66	20221223	7140	12.46	20220930	1.88	N	001540	500	65 억		555306	N	N	0	N	00	N
98	20230911	160117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	-30	5	-0.37	587388630	72584	87.37	8100	8210	8010	10470	5650	8060	8093.41	4.16	0	13201	8293	8176	8043	7926	7793	8235	7985	65	2410	500	5800	10	1	13042420	1047	15.24	0.66	12	0.56	527.00	12248.00	10250	20221223	-21.66	7140	20220930	12.46	9600	-16.35	20230109	7390	8.66	20230904	10250	-21.66	20221223	7140	12.46	20220930	1.85	N	001540	500	65 억		542105	N	N	0	N	00	N
99	20230911	150117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	-20	5	-0.25	543027220	67060	80.72	8100	8210	8010	10470	5650	8060	8097.68	4.16	0	12571	8293	8176	8043	7926	7793	8235	7985	65	2410	500	5800	10	1	13042420	1049	15.26	0.66	12	0.51	527.00	12248.00	10250	20221223	-21.56	7140	20220930	12.61	9600	-16.25	20230109	7390	8.80	20230904	10250	-21.56	20221223	7140	12.61	20220930	1.85	N	001540	500	65 억		542105	N	N	0	N	00	N
100	20230911	140117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8140	80	2	0.99	472795850	58348	70.24	8100	8210	8010	10470	5650	8060	8103.09	4.16	0	11883	8293	8176	8043	7926	7793	8235	7985	65	2410	500	5800	10	1	13042420	1062	15.45	0.66	12	0.45	527.00	12248.00	10250	20221223	-20.59	7140	20220930	14.01	9600	-15.21	20230109	7390	10.15	20230904	10250	-20.59	20221223	7140	14.01	20220930	1.85	N	001540	500	65 억		542105	N	N	0	N	00	N
101	20230911	130117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	0	3	0.00	391338760	48272	58.11	8100	8210	8010	10470	5650	8060	8107.03	4.16	0	8687	8293	8176	8043	7926	7793	8235	7985	65	2410	500	5800	10	1	13042420	1051	15.29	0.66	12	0.37	527.00	12248.00	10250	20221223	-21.37	7140	20220930	12.89	9600	-16.04	20230109	7390	9.07	20230904	10250	-21.37	20221223	7140	12.89	20220930	1.85	N	001540	500	65 억		542105	N	N	0	N	00	N
102	20230911	120117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	60	2	0.74	325778450	40162	48.34	8100	8210	8010	10470	5650	8060	8111.71	4.16	0	5327	8293	8176	8043	7926	7793	8235	7985	65	2410	500	5800	10	1	13042420	1059	15.41	0.66	12	0.31	527.00	12248.00	10250	20221223	-20.78	7140	20220930	13.73	9600	-15.42	20230109	7390	9.88	20230904	10250	-20.78	20221223	7140	13.73	20220930	1.85	N	001540	500	65 억		542105	N	N	0	N	00	N
103	20230911	110118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	100	2	1.24	230556470	28485	34.29	8100	8210	8010	10470	5650	8060	8094.05	4.16	0	3502	8293	8176	8043	7926	7793	8235	7985	65	2410	500	5800	10	1	13042420	1064	15.48	0.67	12	0.22	527.00	12248.00	10250	20221223	-20.39	7140	20220930	14.29	9600	-15.00	20230109	7390	10.42	20230904	10250	-20.39	20221223	7140	14.29	20220930	1.85	N	001540	500	65 억		542105	N	N	0	N	00	N
104	20230911	100117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	-30	5	-0.37	121648450	15049	18.12	8100	8150	8010	10470	5650	8060	8083.61	4.16	0	2403	8293	8176	8043	7926	7793	8235	7985	65	2410	500	5800	10	1	13042420	1047	15.24	0.66	12	0.12	527.00	12248.00	10250	20221223	-21.66	7140	20220930	12.46	9600	-16.35	20230109	7390	8.66	20230904	10250	-21.66	20221223	7140	12.46	20220930	1.85	N	001540	500	65 억		542105	N	N	0	N	00	N
105	20230911	090115	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	10	2	0.12	11301750	1396	1.68	8100	8140	8070	10470	5650	8060	8097.93	4.16	0	116	8293	8176	8043	7926	7793	8235	7985	65	2410	500	5800	10	1	13042420	1053	15.31	0.66	12	0.01	527.00	12248.00	10250	20221223	-21.27	7140	20220930	13.03	9600	-15.94	20230109	7390	9.20	20230904	10250	-21.27	20221223	7140	13.03	20220930	1.85	N	001540	500	65 억		542105	N	N	0	N	00	N
106	20230908	160117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	70	2	0.88	653179600	81265	43.51	8010	8160	7910	10380	5600	7990	8037.54	4.01	0	19306	8483	8236	8053	7806	7623	8145	7715	65	2390	500	5750	10	1	13042420	1051	15.29	0.66	12	0.62	527.00	12248.00	10250	20221223	-21.37	7140	20220930	12.89	9600	-16.04	20230109	7390	9.07	20230904	10250	-21.37	20221223	7140	12.89	20220930	1.54	N	001540	500	65 억		522408	N	N	0	N	00	N
107	20230908	150118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	60	2	0.75	606741980	75494	40.42	8010	8160	7910	10380	5600	7990	8037.00	4.01	0	18272	8483	8236	8053	7806	7623	8145	7715	65	2390	500	5750	10	1	13042420	1050	15.28	0.66	12	0.58	527.00	12248.00	10250	20221223	-21.46	7140	20220930	12.75	9600	-16.15	20230109	7390	8.93	20230904	10250	-21.46	20221223	7140	12.75	20220930	1.54	N	001540	500	65 억		522408	N	N	0	N	00	N
108	20230908	140117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	70	2	0.88	479986750	59746	31.99	8010	8160	7910	10380	5600	7990	8033.84	4.01	0	10274	8483	8236	8053	7806	7623	8145	7715	65	2390	500	5750	10	1	13042420	1051	15.29	0.66	12	0.46	527.00	12248.00	10250	20221223	-21.37	7140	20220930	12.89	9600	-16.04	20230109	7390	9.07	20230904	10250	-21.37	20221223	7140	12.89	20220930	1.54	N	001540	500	65 억		522408	N	N	0	N	00	N
109	20230908	130117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	90	2	1.13	394842940	49146	26.31	8010	8160	7910	10380	5600	7990	8034.14	4.01	0	5730	8483	8236	8053	7806	7623	8145	7715	65	2390	500	5750	10	1	13042420	1054	15.33	0.66	12	0.38	527.00	12248.00	10250	20221223	-21.17	7140	20220930	13.17	9600	-15.83	20230109	7390	9.34	20230904	10250	-21.17	20221223	7140	13.17	20220930	1.54	N	001540	500	65 억		522408	N	N	0	N	00	N
110	20230908	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	70	2	0.88	333484590	41542	22.24	8010	8160	7910	10380	5600	7990	8027.71	4.01	0	2401	8483	8236	8053	7806	7623	8145	7715	65	2390	500	5750	10	1	13042420	1051	15.29	0.66	12	0.32	527.00	12248.00	10250	20221223	-21.37	7140	20220930	12.89	9600	-16.04	20230109	7390	9.07	20230904	10250	-21.37	20221223	7140	12.89	20220930	1.54	N	001540	500	65 억		522408	N	N	0	N	00	N
111	20230908	110117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	110	2	1.38	310441820	38688	20.71	8010	8160	7910	10380	5600	7990	8024.30	4.01	0	1957	8483	8236	8053	7806	7623	8145	7715	65	2390	500	5750	10	1	13042420	1056	15.37	0.66	12	0.30	527.00	12248.00	10250	20221223	-20.98	7140	20220930	13.45	9600	-15.62	20230109	7390	9.61	20230904	10250	-20.98	20221223	7140	13.45	20220930	1.54	N	001540	500	65 억		522408	N	N	0	N	00	N
112	20230908	100116	57	100.00	KOSDAQ		제약	N	N	N	N		N	7980	-10	5	-0.13	193822100	24249	12.98	8010	8090	7910	10380	5600	7990	7993.00	4.01	0	3361	8483	8236	8053	7806	7623	8145	7715	65	2390	500	5750	10	1	13042420	1041	15.14	0.65	12	0.19	527.00	12248.00	10250	20221223	-22.15	7140	20220930	11.76	9600	-16.88	20230109	7390	7.98	20230904	10250	-22.15	20221223	7140	11.76	20220930	1.54	N	001540	500	65 억		522408	N	N	0	N	00	N
113	20230908	090118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	70	2	0.88	22984910	2865	1.53	8010	8060	8010	10380	5600	7990	8023.40	4.01	0	780	8483	8236	8053	7806	7623	8145	7715	65	2390	500	5750	10	1	13042420	1051	15.29	0.66	12	0.02	527.00	12248.00	10250	20221223	-21.37	7140	20220930	12.89	9600	-16.04	20230109	7390	9.07	20230904	10250	-21.37	20221223	7140	12.89	20220930	1.54	N	001540	500	65 억		522408	N	N	0	N	00	N
114	20230907	160117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7990	-180	5	-2.20	1495218930	186033	8.44	8300	8300	7870	10620	5720	8170	8037.30	3.76	0	31407	10336	9252	8386	7302	6436	9795	7845	65	2450	500	5880	10	1	13042420	1042	15.16	0.65	12	1.43	527.00	12248.00	10250	20221223	-22.05	7140	20220930	11.90	9600	-16.77	20230109	7390	8.12	20230904	10250	-22.05	20221223	7140	11.90	20220930	1.53	N	001540	500	65 억		490978	N	N	0	N	00	N
115	20230907	150116	57	100.00	KOSDAQ		제약	N	N	N	N		N	8020	-150	5	-1.84	1366742280	169968	7.71	8300	8300	7870	10620	5720	8170	8041.08	3.76	0	30383	10336	9252	8386	7302	6436	9795	7845	65	2450	500	5880	10	1	13042420	1046	15.22	0.65	12	1.30	527.00	12248.00	10250	20221223	-21.76	7140	20220930	12.32	9600	-16.46	20230109	7390	8.53	20230904	10250	-21.76	20221223	7140	12.32	20220930	1.53	N	001540	500	65 억		490978	N	N	0	N	00	N
116	20230907	140116	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	-220	5	-2.69	1289722340	160355	7.28	8300	8300	7870	10620	5720	8170	8042.82	3.76	0	33183	10336	9252	8386	7302	6436	9795	7845	65	2450	500	5880	10	1	13042420	1037	15.09	0.65	12	1.23	527.00	12248.00	10250	20221223	-22.44	7140	20220930	11.34	9600	-17.19	20230109	7390	7.58	20230904	10250	-22.44	20221223	7140	11.34	20220930	1.53	N	001540	500	65 억		490978	N	N	0	N	00	N
117	20230907	130117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7920	-250	5	-3.06	1249158710	155256	7.04	8300	8300	7870	10620	5720	8170	8045.70	3.76	0	33518	10336	9252	8386	7302	6436	9795	7845	65	2450	500	5880	10	1	13042420	1033	15.03	0.65	12	1.19	527.00	12248.00	10250	20221223	-22.73	7140	20220930	10.92	9600	-17.50	20230109	7390	7.17	20230904	10250	-22.73	20221223	7140	10.92	20220930	1.53	N	001540	500	65 억		490978	N	N	0	N	00	N
118	20230907	120117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	-230	5	-2.82	1153267350	143114	6.49	8300	8300	7890	10620	5720	8170	8058.28	3.76	0	29165	10336	9252	8386	7302	6436	9795	7845	65	2450	500	5880	10	1	13042420	1036	15.07	0.65	12	1.10	527.00	12248.00	10250	20221223	-22.54	7140	20220930	11.20	9600	-17.29	20230109	7390	7.44	20230904	10250	-22.54	20221223	7140	11.20	20220930	1.53	N	001540	500	65 억		490978	N	N	0	N	00	N
119	20230907	110117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	-210	5	-2.57	1048596100	129918	5.89	8300	8300	7890	10620	5720	8170	8071.12	3.76	0	25335	10336	9252	8386	7302	6436	9795	7845	65	2450	500	5880	10	1	13042420	1038	15.10	0.65	12	1.00	527.00	12248.00	10250	20221223	-22.34	7140	20220930	11.48	9600	-17.08	20230109	7390	7.71	20230904	10250	-22.34	20221223	7140	11.48	20220930	1.53	N	001540	500	65 억		490978	N	N	0	N	00	N
120	20230907	100116	57	100.00	KOSDAQ		제약	N	N	N	N		N	8030	-140	5	-1.71	852277130	105275	4.78	8300	8300	7890	10620	5720	8170	8095.63	3.76	0	13945	10336	9252	8386	7302	6436	9795	7845	65	2450	500	5880	10	1	13042420	1047	15.24	0.66	12	0.81	527.00	12248.00	10250	20221223	-21.66	7140	20220930	12.46	9600	-16.35	20230109	7390	8.66	20230904	10250	-21.66	20221223	7140	12.46	20220930	1.53	N	001540	500	65 억		490978	N	N	0	N	00	N
121	20230907	090117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	-60	5	-0.73	168564150	20499	0.93	8300	8300	8080	10620	5720	8170	8223.37	3.76	0	-3848	10336	9252	8386	7302	6436	9795	7845	65	2450	500	5880	10	1	13042420	1058	15.39	0.66	12	0.16	527.00	12248.00	10250	20221223	-20.88	7140	20220930	13.59	9600	-15.52	20230109	7390	9.74	20230904	10250	-20.88	20221223	7140	13.59	20220930	1.53	N	001540	500	65 억		490978	N	N	0	N	00	N
122	20230906	160117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8170	650	2	8.64	19137904710	2197789	24085.36	7530	9470	7520	9770	5270	7520	8708.14	3.86	0	-11476	7606	7562	7496	7452	7386	7585	7475	65	2250	500	5410	10	1	13042420	1066	15.50	0.67	12	16.85	527.00	12248.00	10250	20221223	-20.29	7140	20220930	14.43	9600	-14.90	20230109	7390	10.55	20230904	10250	-20.29	20221223	7140	14.43	20220930	1.51	N	001540	500	65 억		503068	N	N	0	N	00	N
123	20230906	150116	57	100.00	KOSDAQ		제약	N	N	N	N		N	8180	660	2	8.78	18452284630	2113917	23166.21	7530	9470	7520	9770	5270	7520	8728.95	3.86	0	-17538	7606	7562	7496	7452	7386	7585	7475	65	2250	500	5410	10	1	13042420	1067	15.52	0.67	12	16.21	527.00	12248.00	10250	20221223	-20.20	7140	20220930	14.57	9600	-14.79	20230109	7390	10.69	20230904	10250	-20.20	20221223	7140	14.57	20220930	1.51	N	001540	500	65 억		503068	N	N	0	N	00	N
124	20230906	140117	57	100.00	KOSDAQ		제약	N	N	N	N		N	8370	850	2	11.30	15878890420	1802488	19753.29	7530	9470	7520	9770	5270	7520	8809.43	3.86	0	-44199	7606	7562	7496	7452	7386	7585	7475	65	2250	500	5410	10	1	13042420	1092	15.88	0.68	12	13.82	527.00	12248.00	10250	20221223	-18.34	7140	20220930	17.23	9600	-12.81	20230109	7390	13.26	20230904	10250	-18.34	20221223	7140	17.23	20220930	1.51	N	001540	500	65 억		503068	N	N	0	N	00	N
125	20230906	130118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	550	2	7.31	962641140	121512	1331.64	7530	8110	7520	9770	5270	7520	7922.19	3.86	0	7652	7606	7562	7496	7452	7386	7585	7475	65	2250	500	5410	10	1	13042420	1053	15.31	0.66	12	0.93	527.00	12248.00	10250	20221223	-21.27	7140	20220930	13.03	9600	-15.94	20230109	7390	9.20	20230904	10250	-21.27	20221223	7140	13.03	20220930	1.51	N	001540	500	65 억		503068	N	N	0	N	00	N
126	20230906	120117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	320	2	4.26	240042660	31163	341.51	7530	7860	7520	9770	5270	7520	7702.81	3.86	0	-6686	7606	7562	7496	7452	7386	7585	7475	65	2250	500	5410	10	1	13042420	1023	14.88	0.64	12	0.24	527.00	12248.00	10250	20221223	-23.51	7140	20220930	9.80	9600	-18.33	20230109	7390	6.09	20230904	10250	-23.51	20221223	7140	9.80	20220930	1.51	N	001540	500	65 억		503068	N	N	0	N	00	N
127	20230906	110117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	90	2	1.20	24296640	3208	35.16	7530	7630	7520	9770	5270	7520	7573.77	3.86	0	-777	7606	7562	7496	7452	7386	7585	7475	65	2250	500	5410	10	1	13042420	993	14.44	0.62	12	0.02	527.00	12248.00	10250	20221223	-25.76	7140	20220930	6.58	9600	-20.73	20230109	7390	2.98	20230904	10250	-25.76	20221223	7140	6.58	20220930	1.51	N	001540	500	65 억		503068	N	N	0	N	00	N
128	20230906	100116	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	60	2	0.80	12485150	1652	18.10	7530	7590	7520	9770	5270	7520	7557.60	3.86	0	-403	7606	7562	7496	7452	7386	7585	7475	65	2250	500	5410	10	1	13042420	989	14.38	0.62	12	0.01	527.00	12248.00	10250	20221223	-26.05	7140	20220930	6.16	9600	-21.04	20230109	7390	2.57	20230904	10250	-26.05	20221223	7140	6.16	20220930	1.51	N	001540	500	65 억		503068	N	N	0	N	00	N
129	20230906	090117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	0	3	0.00	1354920	180	1.97	7530	7530	7520	9770	5270	7520	7527.33	3.86	0	-179	7606	7562	7496	7452	7386	7585	7475	65	2250	500	5410	10	1	13042420	981	14.27	0.61	12	0.00	527.00	12248.00	10250	20221223	-26.63	7140	20220930	5.32	9600	-21.67	20230109	7390	1.76	20230904	10250	-26.63	20221223	7140	5.32	20220930	1.51	N	001540	500	65 억		503068	N	N	0	N	00	N
130	20230905	160117	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7520	40	2	0.53	68270890	9125	34.15	7430	7540	7430	9720	5240	7480	7481.74	3.88	0	-2368	7633	7556	7473	7396	7313	7515	7355	65	2240	500	5380	10	1	13042420	981	14.27	0.61	12	0.07	527.00	12248.00	10250	20221223	-26.63	7140	20220930	5.32	9600	-21.67	20230109	7390	1.76	20230904	10250	-26.63	20221223	7140	5.32	20220930	1.48	N	001540	500	65 억		505436	N	N	0	N	00	N
131	20230905	150117	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7500	20	2	0.27	65748240	8789	32.90	7430	7540	7430	9720	5240	7480	7480.74	3.88	0	-2313	7633	7556	7473	7396	7313	7515	7355	65	2240	500	5380	10	1	13042420	978	14.23	0.61	12	0.07	527.00	12248.00	10250	20221223	-26.83	7140	20220930	5.04	9600	-21.88	20230109	7390	1.49	20230904	10250	-26.83	20221223	7140	5.04	20220930	1.48	N	001540	500	65 억		505436	N	N	0	N	00	N
132	20230905	140117	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7510	30	2	0.40	56128740	7506	28.09	7430	7540	7430	9720	5240	7480	7477.85	3.88	0	-2138	7633	7556	7473	7396	7313	7515	7355	65	2240	500	5380	10	1	13042420	979	14.25	0.61	12	0.06	527.00	12248.00	10250	20221223	-26.73	7140	20220930	5.18	9600	-21.77	20230109	7390	1.62	20230904	10250	-26.73	20221223	7140	5.18	20220930	1.48	N	001540	500	65 억		505436	N	N	0	N	00	N
133	20230905	130117	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7500	20	2	0.27	53524640	7159	26.80	7430	7540	7430	9720	5240	7480	7476.55	3.88	0	-1819	7633	7556	7473	7396	7313	7515	7355	65	2240	500	5380	10	1	13042420	978	14.23	0.61	12	0.05	527.00	12248.00	10250	20221223	-26.83	7140	20220930	5.04	9600	-21.88	20230109	7390	1.49	20230904	10250	-26.83	20221223	7140	5.04	20220930	1.48	N	001540	500	65 억		505436	N	N	0	N	00	N
134	20230905	120117	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7510	30	2	0.40	50679140	6780	25.38	7430	7540	7430	9720	5240	7480	7474.80	3.88	0	-1453	7633	7556	7473	7396	7313	7515	7355	65	2240	500	5380	10	1	13042420	979	14.25	0.61	12	0.05	527.00	12248.00	10250	20221223	-26.73	7140	20220930	5.18	9600	-21.77	20230109	7390	1.62	20230904	10250	-26.73	20221223	7140	5.18	20220930	1.48	N	001540	500	65 억		505436	N	N	0	N	00	N
135	20230905	110116	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7500	20	2	0.27	49101700	6570	24.59	7430	7500	7430	9720	5240	7480	7473.62	3.88	0	-1313	7633	7556	7473	7396	7313	7515	7355	65	2240	500	5380	10	1	13042420	978	14.23	0.61	12	0.05	527.00	12248.00	10250	20221223	-26.83	7140	20220930	5.04	9600	-21.88	20230109	7390	1.49	20230904	10250	-26.83	20221223	7140	5.04	20220930	1.48	N	001540	500	65 억		505436	N	N	0	N	00	N
136	20230905	100115	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7470	-10	5	-0.13	14433440	1932	7.23	7430	7500	7430	9720	5240	7480	7470.72	3.88	0	-1055	7633	7556	7473	7396	7313	7515	7355	65	2240	500	5380	10	1	13042420	974	14.17	0.61	12	0.01	527.00	12248.00	10250	20221223	-27.12	7140	20220930	4.62	9600	-22.19	20230109	7390	1.08	20230904	10250	-27.12	20221223	7140	4.62	20220930	1.48	N	001540	500	65 억		505436	N	N	0	N	00	N
137	20230905	090116	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7430	-50	5	-0.67	854450	115	0.43	7430	7430	7430	9720	5240	7480	7430.00	3.88	0	0	7633	7556	7473	7396	7313	7515	7355	65	2240	500	5380	10	1	13042420	969	14.10	0.61	12	0.00	527.00	12248.00	10250	20221223	-27.51	7140	20220930	4.06	9600	-22.60	20230109	7390	0.54	20230904	10250	-27.51	20221223	7140	4.06	20220930	1.48	N	001540	500	65 억		505436	N	N	0	N	00	N
138	20230904	160116	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7480	-70	5	-0.93	199369990	26714	168.94	7520	7550	7390	9810	5290	7550	7463.10	3.94	0	-8636	7676	7612	7566	7502	7456	7590	7480	65	2260	500	5430	10	1	13042420	976	14.19	0.61	12	0.20	527.00	12248.00	10250	20221223	-27.02	7140	20220930	4.76	9600	-22.08	20230109	7390	1.22	20230904	10250	-27.02	20221223	7140	4.76	20220930	1.47	N	001540	500	65 억		514075	N	N	0	N	00	N
139	20230904	150115	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7480	-70	5	-0.93	193174390	25886	163.70	7520	7550	7390	9810	5290	7550	7462.50	3.94	0	-8632	7676	7612	7566	7502	7456	7590	7480	65	2260	500	5430	10	1	13042420	976	14.19	0.61	12	0.20	527.00	12248.00	10250	20221223	-27.02	7140	20220930	4.76	9600	-22.08	20230109	7390	1.22	20230904	10250	-27.02	20221223	7140	4.76	20220930	1.47	N	001540	500	65 억		514075	N	N	0	N	00	N
140	20230904	140116	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7470	-80	5	-1.06	171852270	23033	145.66	7520	7550	7390	9810	5290	7550	7461.13	3.94	0	-7449	7676	7612	7566	7502	7456	7590	7480	65	2260	500	5430	10	1	13042420	974	14.17	0.61	12	0.18	527.00	12248.00	10250	20221223	-27.12	7140	20220930	4.62	9600	-22.19	20230109	7390	1.08	20230904	10250	-27.12	20221223	7140	4.62	20220930	1.47	N	001540	500	65 억		514075	N	N	0	N	00	N
141	20230904	130116	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7440	-110	5	-1.46	162164870	21735	137.45	7520	7550	7390	9810	5290	7550	7461.00	3.94	0	-6554	7676	7612	7566	7502	7456	7590	7480	65	2260	500	5430	10	1	13042420	970	14.12	0.61	12	0.17	527.00	12248.00	10250	20221223	-27.41	7140	20220930	4.20	9600	-22.50	20230109	7390	0.68	20230904	10250	-27.41	20221223	7140	4.20	20220930	1.47	N	001540	500	65 억		514075	N	N	0	N	00	N
142	20230904	120116	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7480	-70	5	-0.93	70792990	9440	59.70	7520	7550	7470	9810	5290	7550	7499.26	3.94	0	-4407	7676	7612	7566	7502	7456	7590	7480	65	2260	500	5430	10	1	13042420	976	14.19	0.61	12	0.07	527.00	12248.00	10250	20221223	-27.02	7140	20220930	4.76	9600	-22.08	20230109	7440	0.54	20230327	10250	-27.02	20221223	7140	4.76	20220930	1.47	N	001540	500	65 억		514075	N	N	0	N	00	N
143	20230904	110115	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7510	-40	5	-0.53	51344670	6841	43.26	7520	7550	7480	9810	5290	7550	7505.43	3.94	0	-2161	7676	7612	7566	7502	7456	7590	7480	65	2260	500	5430	10	1	13042420	979	14.25	0.61	12	0.05	527.00	12248.00	10250	20221223	-26.73	7140	20220930	5.18	9600	-21.77	20230109	7440	0.94	20230327	10250	-26.73	20221223	7140	5.18	20220930	1.47	N	001540	500	65 억		514075	N	N	0	N	00	N
144	20230904	100115	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7540	-10	5	-0.13	26972190	3589	22.70	7520	7550	7480	9810	5290	7550	7515.24	3.94	0	-1471	7676	7612	7566	7502	7456	7590	7480	65	2260	500	5430	10	1	13042420	983	14.31	0.62	12	0.03	527.00	12248.00	10250	20221223	-26.44	7140	20220930	5.60	9600	-21.46	20230109	7440	1.34	20230327	10250	-26.44	20221223	7140	5.60	20220930	1.47	N	001540	500	65 억		514075	N	N	0	N	00	N
145	20230904	090116	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7510	-40	5	-0.53	5758500	766	4.84	7520	7520	7510	9810	5290	7550	7517.62	3.94	0	-117	7676	7612	7566	7502	7456	7590	7480	65	2260	500	5430	10	1	13042420	979	14.25	0.61	12	0.01	527.00	12248.00	10250	20221223	-26.73	7140	20220930	5.18	9600	-21.77	20230109	7440	0.94	20230327	10250	-26.73	20221223	7140	5.18	20220930	1.47	N	001540	500	65 억		514075	N	N	0	N	00	N
146	20230901	160115	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	-70	5	-0.92	119586170	15810	98.44	7620	7630	7520	9900	5340	7620	7564.20	4.00	0	-7687	7773	7696	7623	7546	7473	7660	7510	65	2280	500	5480	10	1	13042420	985	14.33	0.62	12	0.12	527.00	12248.00	10250	20221223	-26.34	7140	20220930	5.74	9600	-21.35	20230109	7440	1.48	20230327	10250	-26.34	20221223	7140	5.74	20220930	1.48	N	001540	500	65 억		521762	N	N	0	N	00	N
147	20230901	150116	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	-40	5	-0.52	107803850	14252	88.74	7620	7630	7520	9900	5340	7620	7564.12	4.00	0	-7365	7773	7696	7623	7546	7473	7660	7510	65	2280	500	5480	10	1	13042420	989	14.38	0.62	12	0.11	527.00	12248.00	10250	20221223	-26.05	7140	20220930	6.16	9600	-21.04	20230109	7440	1.88	20230327	10250	-26.05	20221223	7140	6.16	20220930	1.48	N	001540	500	65 억		521762	N	N	0	N	00	N
148	20230901	140115	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	-70	5	-0.92	66226300	8742	54.43	7620	7630	7550	9900	5340	7620	7575.65	4.00	0	-4659	7773	7696	7623	7546	7473	7660	7510	65	2280	500	5480	10	1	13042420	985	14.33	0.62	12	0.07	527.00	12248.00	10250	20221223	-26.34	7140	20220930	5.74	9600	-21.35	20230109	7440	1.48	20230327	10250	-26.34	20221223	7140	5.74	20220930	1.48	N	001540	500	65 억		521762	N	N	0	N	00	N
149	20230901	130116	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	-50	5	-0.66	49703150	6555	40.82	7620	7630	7560	9900	5340	7620	7582.48	4.00	0	-3004	7773	7696	7623	7546	7473	7660	7510	65	2280	500	5480	10	1	13042420	987	14.36	0.62	12	0.05	527.00	12248.00	10250	20221223	-26.15	7140	20220930	6.02	9600	-21.15	20230109	7440	1.75	20230327	10250	-26.15	20221223	7140	6.02	20220930	1.48	N	001540	500	65 억		521762	N	N	0	N	00	N
150	20230901	120116	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	-30	5	-0.39	36397390	4797	29.87	7620	7630	7560	9900	5340	7620	7587.53	4.00	0	-2570	7773	7696	7623	7546	7473	7660	7510	65	2280	500	5480	10	1	13042420	990	14.40	0.62	12	0.04	527.00	12248.00	10250	20221223	-25.95	7140	20220930	6.30	9600	-20.94	20230109	7440	2.02	20230327	10250	-25.95	20221223	7140	6.30	20220930	1.48	N	001540	500	65 억		521762	N	N	0	N	00	N
151	20230901	110115	57	100.00	KOSDAQ		제약	N	N	N	N		N	7590	-30	5	-0.39	28973410	3818	23.77	7620	7630	7560	9900	5340	7620	7588.64	4.00	0	-2412	7773	7696	7623	7546	7473	7660	7510	65	2280	500	5480	10	1	13042420	990	14.40	0.62	12	0.03	527.00	12248.00	10250	20221223	-25.95	7140	20220930	6.30	9600	-20.94	20230109	7440	2.02	20230327	10250	-25.95	20221223	7140	6.30	20220930	1.48	N	001540	500	65 억		521762	N	N	0	N	00	N
152	20230901	100115	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	0	3	0.00	22310330	2939	18.30	7620	7630	7570	9900	5340	7620	7591.13	4.00	0	-2073	7773	7696	7623	7546	7473	7660	7510	65	2280	500	5480	10	1	13042420	994	14.46	0.62	12	0.02	527.00	12248.00	10250	20221223	-25.66	7140	20220930	6.72	9600	-20.62	20230109	7440	2.42	20230327	10250	-25.66	20221223	7140	6.72	20220930	1.48	N	001540	500	65 억		521762	N	N	0	N	00	N
153	20230901	090116	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	-10	5	-0.13	2316470	304	1.89	7620	7620	7610	9900	5340	7620	7619.97	4.00	0	-287	7773	7696	7623	7546	7473	7660	7510	65	2280	500	5480	10	1	13042420	993	14.44	0.62	12	0.00	527.00	12248.00	10250	20221223	-25.76	7140	20220930	6.58	9600	-20.73	20230109	7440	2.28	20230327	10250	-25.76	20221223	7140	6.58	20220930	1.48	N	001540	500	65 억		521762	N	N	0	N	00	N