KissMeData/054670/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	160536	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8800	160	2	1.85	188615930	21649	67.79	8690	8800	8610	11230	6050	8640	8712.45	0.08	0	-2538	8853	8746	8683	8576	8513	8715	8545	72	2590	500	6220	10	1	14354920	1263	5.19	1.19	12	0.15	1694.00	7387.00	10650	20221205	-17.37	7800	20220928	12.82	10400	-15.38	20230117	8100	8.64	20230103	10650	-17.37	20221205	7800	12.82	20220928	3.39	N	054670	500	71 억		11378	N	N	1	N	00	N
3	20230927	150539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8790	150	2	1.74	169921910	19521	61.13	8690	8790	8610	11230	6050	8640	8704.57	0.08	0	-2369	8853	8746	8683	8576	8513	8715	8545	72	2590	500	6220	10	1	14354920	1262	5.19	1.19	12	0.14	1694.00	7387.00	10650	20221205	-17.46	7800	20220928	12.69	10400	-15.48	20230117	8100	8.52	20230103	10650	-17.46	20221205	7800	12.69	20220928	3.39	N	054670	500	71 억		11378	N	N	0	N	00	N
4	20230927	140540	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8740	100	2	1.16	133732740	15390	48.19	8690	8760	8610	11230	6050	8640	8689.59	0.08	0	-2614	8853	8746	8683	8576	8513	8715	8545	72	2590	500	6220	10	1	14354920	1255	5.16	1.18	12	0.11	1694.00	7387.00	10650	20221205	-17.93	7800	20220928	12.05	10400	-15.96	20230117	8100	7.90	20230103	10650	-17.93	20221205	7800	12.05	20220928	3.39	N	054670	500	71 억		11378	N	N	0	N	00	N
5	20230927	130533	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8750	110	2	1.27	123687970	14240	44.59	8690	8760	8610	11230	6050	8640	8685.95	0.08	0	-2576	8853	8746	8683	8576	8513	8715	8545	72	2590	500	6220	10	1	14354920	1256	5.17	1.18	12	0.10	1694.00	7387.00	10650	20221205	-17.84	7800	20220928	12.18	10400	-15.87	20230117	8100	8.02	20230103	10650	-17.84	20221205	7800	12.18	20220928	3.39	N	054670	500	71 억		11378	N	N	0	N	00	N
6	20230927	120533	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8730	90	2	1.04	88101730	10161	31.82	8690	8760	8610	11230	6050	8640	8670.58	0.08	0	-2485	8853	8746	8683	8576	8513	8715	8545	72	2590	500	6220	10	1	14354920	1253	5.15	1.18	12	0.07	1694.00	7387.00	10650	20221205	-18.03	7800	20220928	11.92	10400	-16.06	20230117	8100	7.78	20230103	10650	-18.03	20221205	7800	11.92	20220928	3.39	N	054670	500	71 억		11378	N	N	0	N	00	N
7	20230927	110537	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8700	60	2	0.69	73966820	8540	26.74	8690	8760	8610	11230	6050	8640	8661.22	0.08	0	-1887	8853	8746	8683	8576	8513	8715	8545	72	2590	500	6220	10	1	14354920	1249	5.14	1.18	12	0.06	1694.00	7387.00	10650	20221205	-18.31	7800	20220928	11.54	10400	-16.35	20230117	8100	7.41	20230103	10650	-18.31	20221205	7800	11.54	20220928	3.39	N	054670	500	71 억		11378	N	N	0	N	00	N
8	20230927	100533	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8630	-10	5	-0.12	45041760	5216	16.33	8690	8690	8610	11230	6050	8640	8635.31	0.08	0	-562	8853	8746	8683	8576	8513	8715	8545	72	2590	500	6220	10	1	14354920	1239	5.09	1.17	12	0.04	1694.00	7387.00	10650	20221205	-18.97	7800	20220928	10.64	10400	-17.02	20230117	8100	6.54	20230103	10650	-18.97	20221205	7800	10.64	20220928	3.39	N	054670	500	71 억		11378	N	N	0	N	00	N
9	20230927	090542	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8670	30	2	0.35	5522710	639	2.00	8690	8690	8610	11230	6050	8640	8642.74	0.08	0	-148	8853	8746	8683	8576	8513	8715	8545	72	2590	500	6220	10	1	14354920	1245	5.12	1.17	12	0.00	1694.00	7387.00	10650	20221205	-18.59	7800	20220928	11.15	10400	-16.63	20230117	8100	7.04	20230103	10650	-18.59	20221205	7800	11.15	20220928	3.39	N	054670	500	71 억		11378	N	N	0	N	00	N
10	20230926	160533	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8640	-60	5	-0.69	274528300	31674	94.96	8760	8790	8620	11310	6090	8700	8667.46	0.14	0	-8077	8973	8836	8753	8616	8533	8795	8575	72	2610	500	6260	10	1	14354920	1240	5.10	1.17	12	0.22	1694.00	7387.00	10650	20221205	-18.87	7800	20220928	10.77	10400	-16.92	20230117	8100	6.67	20230103	10650	-18.87	20221205	7800	10.77	20220928	3.45	N	054670	500	71 억		20511	N	N	0	N	00	N
11	20230926	150535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8650	-50	5	-0.57	253977290	29294	87.82	8760	8790	8620	11310	6090	8700	8669.94	0.14	0	-7749	8973	8836	8753	8616	8533	8795	8575	72	2610	500	6260	10	1	14354920	1242	5.11	1.17	12	0.20	1694.00	7387.00	10650	20221205	-18.78	7800	20220928	10.90	10400	-16.83	20230117	8100	6.79	20230103	10650	-18.78	20221205	7800	10.90	20220928	3.45	N	054670	500	71 억		20511	N	N	0	N	00	N
12	20230926	140530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8650	-50	5	-0.57	224534160	25886	77.61	8760	8790	8620	11310	6090	8700	8673.96	0.14	0	-7428	8973	8836	8753	8616	8533	8795	8575	72	2610	500	6260	10	1	14354920	1242	5.11	1.17	12	0.18	1694.00	7387.00	10650	20221205	-18.78	7800	20220928	10.90	10400	-16.83	20230117	8100	6.79	20230103	10650	-18.78	20221205	7800	10.90	20220928	3.45	N	054670	500	71 억		20511	N	N	0	N	00	N
13	20230926	130531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8660	-40	5	-0.46	182904760	21073	63.18	8760	8790	8620	11310	6090	8700	8679.58	0.14	0	-6601	8973	8836	8753	8616	8533	8795	8575	72	2610	500	6260	10	1	14354920	1243	5.11	1.17	12	0.15	1694.00	7387.00	10650	20221205	-18.69	7800	20220928	11.03	10400	-16.73	20230117	8100	6.91	20230103	10650	-18.69	20221205	7800	11.03	20220928	3.45	N	054670	500	71 억		20511	N	N	0	N	00	N
14	20230926	120533	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8660	-40	5	-0.46	138547750	15946	47.81	8760	8790	8620	11310	6090	8700	8688.56	0.14	0	-6333	8973	8836	8753	8616	8533	8795	8575	72	2610	500	6260	10	1	14354920	1243	5.11	1.17	12	0.11	1694.00	7387.00	10650	20221205	-18.69	7800	20220928	11.03	10400	-16.73	20230117	8100	6.91	20230103	10650	-18.69	20221205	7800	11.03	20220928	3.45	N	054670	500	71 억		20511	N	N	0	N	00	N
15	20230926	110532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8740	40	2	0.46	68772710	7891	23.66	8760	8790	8660	11310	6090	8700	8715.34	0.14	0	-3211	8973	8836	8753	8616	8533	8795	8575	72	2610	500	6260	10	1	14354920	1255	5.16	1.18	12	0.05	1694.00	7387.00	10650	20221205	-17.93	7800	20220928	12.05	10400	-15.96	20230117	8100	7.90	20230103	10650	-17.93	20221205	7800	12.05	20220928	3.45	N	054670	500	71 억		20511	N	N	0	N	00	N
16	20230926	100530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8690	-10	5	-0.11	40166760	4608	13.82	8760	8790	8660	11310	6090	8700	8716.74	0.14	0	-2196	8973	8836	8753	8616	8533	8795	8575	72	2610	500	6260	10	1	14354920	1247	5.13	1.18	12	0.03	1694.00	7387.00	10650	20221205	-18.40	7800	20220928	11.41	10400	-16.44	20230117	8100	7.28	20230103	10650	-18.40	20221205	7800	11.41	20220928	3.45	N	054670	500	71 억		20511	N	N	0	N	00	N
17	20230926	090532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8780	80	2	0.92	8516000	971	2.91	8760	8790	8760	11310	6090	8700	8770.34	0.14	0	-662	8973	8836	8753	8616	8533	8795	8575	72	2610	500	6260	10	1	14354920	1260	5.18	1.19	12	0.01	1694.00	7387.00	10650	20221205	-17.56	7800	20220928	12.56	10400	-15.58	20230117	8100	8.40	20230103	10650	-17.56	20221205	7800	12.56	20220928	3.45	N	054670	500	71 억		20511	N	N	0	N	00	N
18	20230925	160531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8700	-110	5	-1.25	287150790	32878	118.91	8890	8890	8670	11450	6170	8810	8733.83	0.19	0	-7045	8950	8880	8830	8760	8710	8915	8795	72	2640	500	6340	10	1	14354920	1249	5.14	1.18	12	0.23	1694.00	7387.00	10650	20221205	-18.31	7800	20220928	11.54	10400	-16.35	20230117	8100	7.41	20230103	10650	-18.31	20221205	7800	11.54	20220928	3.45	N	054670	500	71 억		27756	N	N	0	N	00	N
19	20230925	150535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8690	-120	5	-1.36	262440430	30037	108.64	8890	8890	8670	11450	6170	8810	8737.24	0.19	0	-6816	8950	8880	8830	8760	8710	8915	8795	72	2640	500	6340	10	1	14354920	1247	5.13	1.18	12	0.21	1694.00	7387.00	10650	20221205	-18.40	7800	20220928	11.41	10400	-16.44	20230117	8100	7.28	20230103	10650	-18.40	20221205	7800	11.41	20220928	3.45	N	054670	500	71 억		27756	N	N	0	N	00	N
20	20230925	140525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8690	-120	5	-1.36	222935640	25490	92.19	8890	8890	8670	11450	6170	8810	8746.00	0.19	0	-6680	8950	8880	8830	8760	8710	8915	8795	72	2640	500	6340	10	1	14354920	1247	5.13	1.18	12	0.18	1694.00	7387.00	10650	20221205	-18.40	7800	20220928	11.41	10400	-16.44	20230117	8100	7.28	20230103	10650	-18.40	20221205	7800	11.41	20220928	3.45	N	054670	500	71 억		27756	N	N	0	N	00	N
21	20230925	130529	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8740	-70	5	-0.79	139414650	15895	57.49	8890	8890	8720	11450	6170	8810	8770.98	0.19	0	-5188	8950	8880	8830	8760	8710	8915	8795	72	2640	500	6340	10	1	14354920	1255	5.16	1.18	12	0.11	1694.00	7387.00	10650	20221205	-17.93	7800	20220928	12.05	10400	-15.96	20230117	8100	7.90	20230103	10650	-17.93	20221205	7800	12.05	20220928	3.45	N	054670	500	71 억		27756	N	N	0	N	00	N
22	20230925	120532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8760	-50	5	-0.57	102953290	11722	42.40	8890	8890	8750	11450	6170	8810	8782.91	0.19	0	-3057	8950	8880	8830	8760	8710	8915	8795	72	2640	500	6340	10	1	14354920	1257	5.17	1.19	12	0.08	1694.00	7387.00	10650	20221205	-17.75	7800	20220928	12.31	10400	-15.77	20230117	8100	8.15	20230103	10650	-17.75	20221205	7800	12.31	20220928	3.45	N	054670	500	71 억		27756	N	N	0	N	00	N
23	20230925	110528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8760	-50	5	-0.57	91810420	10449	37.79	8890	8890	8750	11450	6170	8810	8786.53	0.19	0	-2881	8950	8880	8830	8760	8710	8915	8795	72	2640	500	6340	10	1	14354920	1257	5.17	1.19	12	0.07	1694.00	7387.00	10650	20221205	-17.75	7800	20220928	12.31	10400	-15.77	20230117	8100	8.15	20230103	10650	-17.75	20221205	7800	12.31	20220928	3.45	N	054670	500	71 억		27756	N	N	0	N	00	N
24	20230925	100530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8770	-40	5	-0.45	58918820	6699	24.23	8890	8890	8760	11450	6170	8810	8795.17	0.19	0	-2054	8950	8880	8830	8760	8710	8915	8795	72	2640	500	6340	10	1	14354920	1259	5.18	1.19	12	0.05	1694.00	7387.00	10650	20221205	-17.65	7800	20220928	12.44	10400	-15.67	20230117	8100	8.27	20230103	10650	-17.65	20221205	7800	12.44	20220928	3.45	N	054670	500	71 억		27756	N	N	0	N	00	N
25	20230925	090530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8820	10	2	0.11	5646250	637	2.30	8890	8890	8820	11450	6170	8810	8863.81	0.19	0	-310	8950	8880	8830	8760	8710	8915	8795	72	2640	500	6340	10	1	14354920	1266	5.21	1.19	12	0.00	1694.00	7387.00	10650	20221205	-17.18	7800	20220928	13.08	10400	-15.19	20230117	8100	8.89	20230103	10650	-17.18	20221205	7800	13.08	20220928	3.45	N	054670	500	71 억		27756	N	N	0	N	00	N
26	20230922	160546	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8810	-60	5	-0.68	241383180	27349	38.80	8800	8900	8780	11530	6210	8870	8826.03	0.22	0	-4104	9183	9026	8903	8746	8623	8965	8685	72	2660	500	6380	10	1	14354920	1265	5.20	1.19	12	0.19	1694.00	7387.00	10650	20221205	-17.28	7800	20220928	12.95	10400	-15.29	20230117	8100	8.77	20230103	10650	-17.28	20221205	7800	12.95	20220928	3.46	N	054670	500	71 억		31860	N	N	0	N	00	N
27	20230922	150543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8810	-60	5	-0.68	234172970	26531	37.64	8800	8900	8780	11530	6210	8870	8826.39	0.22	0	-4000	9183	9026	8903	8746	8623	8965	8685	72	2660	500	6380	10	1	14354920	1265	5.20	1.19	12	0.18	1694.00	7387.00	10650	20221205	-17.28	7800	20220928	12.95	10400	-15.29	20230117	8100	8.77	20230103	10650	-17.28	20221205	7800	12.95	20220928	3.46	N	054670	500	71 억		31860	N	N	0	N	00	N
28	20230922	140545	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8840	-30	5	-0.34	207075980	23463	33.29	8800	8900	8780	11530	6210	8870	8825.64	0.22	0	-3331	9183	9026	8903	8746	8623	8965	8685	72	2660	500	6380	10	1	14354920	1269	5.22	1.20	12	0.16	1694.00	7387.00	10650	20221205	-17.00	7800	20220928	13.33	10400	-15.00	20230117	8100	9.14	20230103	10650	-17.00	20221205	7800	13.33	20220928	3.46	N	054670	500	71 억		31860	N	N	0	N	00	N
29	20230922	130512	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8870	0	3	0.00	181901110	20618	29.25	8800	8900	8780	11530	6210	8870	8822.44	0.22	0	-1495	9183	9026	8903	8746	8623	8965	8685	72	2660	500	6380	10	1	14354920	1273	5.24	1.20	12	0.14	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	3.46	N	054670	500	71 억		31860	N	N	0	N	00	N
30	20230922	120509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8890	20	2	0.23	160348720	18188	25.80	8800	8900	8780	11530	6210	8870	8816.18	0.22	0	-138	9183	9026	8903	8746	8623	8965	8685	72	2660	500	6380	10	1	14354920	1276	5.25	1.20	12	0.13	1694.00	7387.00	10650	20221205	-16.53	7800	20220928	13.97	10400	-14.52	20230117	8100	9.75	20230103	10650	-16.53	20221205	7800	13.97	20220928	3.46	N	054670	500	71 억		31860	N	N	0	N	00	N
31	20230922	110507	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8840	-30	5	-0.34	124593220	14155	20.08	8800	8870	8780	11530	6210	8870	8802.06	0.22	0	-309	9183	9026	8903	8746	8623	8965	8685	72	2660	500	6380	10	1	14354920	1269	5.22	1.20	12	0.10	1694.00	7387.00	10650	20221205	-17.00	7800	20220928	13.33	10400	-15.00	20230117	8100	9.14	20230103	10650	-17.00	20221205	7800	13.33	20220928	3.46	N	054670	500	71 억		31860	N	N	0	N	00	N
32	20230922	100509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8810	-60	5	-0.68	89330940	10143	14.39	8800	8870	8780	11530	6210	8870	8807.15	0.22	0	841	9183	9026	8903	8746	8623	8965	8685	72	2660	500	6380	10	1	14354920	1265	5.20	1.19	12	0.07	1694.00	7387.00	10650	20221205	-17.28	7800	20220928	12.95	10400	-15.29	20230117	8100	8.77	20230103	10650	-17.28	20221205	7800	12.95	20220928	3.46	N	054670	500	71 억		31860	N	N	0	N	00	N
33	20230922	090503	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8850	-20	5	-0.23	21578920	2451	3.48	8800	8870	8780	11530	6210	8870	8804.13	0.22	0	98	9183	9026	8903	8746	8623	8965	8685	72	2660	500	6380	10	1	14354920	1270	5.22	1.20	12	0.02	1694.00	7387.00	10650	20221205	-16.90	7800	20220928	13.46	10400	-14.90	20230117	8100	9.26	20230103	10650	-16.90	20221205	7800	13.46	20220928	3.46	N	054670	500	71 억		31860	N	N	0	N	00	N
34	20230921	160511	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8870	-150	5	-1.66	623519970	70367	152.20	9060	9060	8780	11720	6320	9020	8860.97	0.24	0	-2087	9286	9152	9076	8942	8866	9115	8905	72	2700	500	6490	10	1	14354920	1273	5.24	1.20	12	0.49	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	3.51	N	054670	500	71 억		34157	N	N	0	N	00	N
35	20230921	150504	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8820	-200	5	-2.22	576365380	65036	140.67	9060	9060	8780	11720	6320	9020	8862.25	0.24	0	-1958	9286	9152	9076	8942	8866	9115	8905	72	2700	500	6490	10	1	14354920	1266	5.21	1.19	12	0.45	1694.00	7387.00	10650	20221205	-17.18	7800	20220928	13.08	10400	-15.19	20230117	8100	8.89	20230103	10650	-17.18	20221205	7800	13.08	20220928	3.51	N	054670	500	71 억		34157	N	N	0	N	00	N
36	20230921	140509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8870	-150	5	-1.66	529901120	59769	129.28	9060	9060	8780	11720	6320	9020	8865.82	0.24	0	-775	9286	9152	9076	8942	8866	9115	8905	72	2700	500	6490	10	1	14354920	1273	5.24	1.20	12	0.42	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	3.51	N	054670	500	71 억		34157	N	N	0	N	00	N
37	20230921	130502	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8830	-190	5	-2.11	482616100	54414	117.70	9060	9060	8780	11720	6320	9020	8869.34	0.24	0	-1073	9286	9152	9076	8942	8866	9115	8905	72	2700	500	6490	10	1	14354920	1268	5.21	1.20	12	0.38	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	3.51	N	054670	500	71 억		34157	N	N	0	N	00	N
38	20230921	120458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8870	-150	5	-1.66	359161630	40398	87.38	9060	9060	8800	11720	6320	9020	8890.58	0.24	0	-2395	9286	9152	9076	8942	8866	9115	8905	72	2700	500	6490	10	1	14354920	1273	5.24	1.20	12	0.28	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	3.51	N	054670	500	71 억		34157	N	N	0	N	00	N
39	20230921	110510	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8840	-180	5	-2.00	259343920	29087	62.92	9060	9060	8800	11720	6320	9020	8916.15	0.24	0	-2182	9286	9152	9076	8942	8866	9115	8905	72	2700	500	6490	10	1	14354920	1269	5.22	1.20	12	0.20	1694.00	7387.00	10650	20221205	-17.00	7800	20220928	13.33	10400	-15.00	20230117	8100	9.14	20230103	10650	-17.00	20221205	7800	13.33	20220928	3.51	N	054670	500	71 억		34157	N	N	0	N	00	N
40	20230921	100502	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8900	-120	5	-1.33	168595440	18832	40.73	9060	9060	8900	11720	6320	9020	8952.60	0.24	0	-2018	9286	9152	9076	8942	8866	9115	8905	72	2700	500	6490	10	1	14354920	1278	5.25	1.20	12	0.13	1694.00	7387.00	10650	20221205	-16.43	7800	20220928	14.10	10400	-14.42	20230117	8100	9.88	20230103	10650	-16.43	20221205	7800	14.10	20220928	3.51	N	054670	500	71 억		34157	N	N	0	N	00	N
41	20230921	090508	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8980	-40	5	-0.44	8783720	976	2.11	9060	9060	8970	11720	6320	9020	8999.71	0.24	0	-720	9286	9152	9076	8942	8866	9115	8905	72	2700	500	6490	10	1	14354920	1289	5.30	1.22	12	0.01	1694.00	7387.00	10650	20221205	-15.68	7800	20220928	15.13	10400	-13.65	20230117	8100	10.86	20230103	10650	-15.68	20221205	7800	15.13	20220928	3.51	N	054670	500	71 억		34157	N	N	0	N	00	N
42	20230920	160507	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9020	-70	5	-0.77	415681370	45871	68.99	9110	9210	9000	11810	6370	9090	9061.97	0.25	0	-815	9570	9330	9210	8970	8850	9270	8910	72	2720	500	6540	10	1	14354920	1295	5.32	1.22	12	0.32	1694.00	7387.00	10650	20221205	-15.31	7800	20220928	15.64	10400	-13.27	20230117	8100	11.36	20230103	10650	-15.31	20221205	7800	15.64	20220928	3.57	N	054670	500	71 억		35189	N	N	0	N	00	N
43	20230920	150455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9040	-50	5	-0.55	399377170	44066	66.27	9110	9210	9000	11810	6370	9090	9063.16	0.25	0	-818	9570	9330	9210	8970	8850	9270	8910	72	2720	500	6540	10	1	14354920	1298	5.34	1.22	12	0.31	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		35189	N	N	0	N	00	N
44	20230920	140500	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	0	3	0.00	323733960	35684	53.66	9110	9210	9000	11810	6370	9090	9072.24	0.25	0	361	9570	9330	9210	8970	8850	9270	8910	72	2720	500	6540	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		35189	N	N	0	N	00	N
45	20230920	130458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9120	30	2	0.33	290623270	32026	48.16	9110	9210	9000	11810	6370	9090	9074.60	0.25	0	-848	9570	9330	9210	8970	8850	9270	8910	72	2720	500	6540	10	1	14354920	1309	5.38	1.23	12	0.22	1694.00	7387.00	10650	20221205	-14.37	7800	20220928	16.92	10400	-12.31	20230117	8100	12.59	20230103	10650	-14.37	20221205	7800	16.92	20220928	3.57	N	054670	500	71 억		35189	N	N	0	N	00	N
46	20230920	120456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9080	-10	5	-0.11	228636470	25233	37.95	9110	9170	9000	11810	6370	9090	9061.01	0.25	0	-1757	9570	9330	9210	8970	8850	9270	8910	72	2720	500	6540	10	1	14354920	1303	5.36	1.23	12	0.18	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	3.57	N	054670	500	71 억		35189	N	N	0	N	00	N
47	20230920	110501	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9080	-10	5	-0.11	221603880	24458	36.78	9110	9170	9000	11810	6370	9090	9060.59	0.25	0	-1835	9570	9330	9210	8970	8850	9270	8910	72	2720	500	6540	10	1	14354920	1303	5.36	1.23	12	0.17	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	3.57	N	054670	500	71 억		35189	N	N	0	N	00	N
48	20230920	100453	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	0	3	0.00	80940880	8901	13.39	9110	9170	9060	11810	6370	9090	9093.46	0.25	0	-3082	9570	9330	9210	8970	8850	9270	8910	72	2720	500	6540	10	1	14354920	1305	5.37	1.23	12	0.06	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		35189	N	N	0	N	00	N
49	20230920	090458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9100	10	2	0.11	24429250	2684	4.04	9110	9170	9090	11810	6370	9090	9101.81	0.25	0	-1976	9570	9330	9210	8970	8850	9270	8910	72	2720	500	6540	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	3.57	N	054670	500	71 억		35189	N	N	0	N	00	N
50	20230919	160455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	-310	5	-3.30	599689720	65282	97.01	9380	9450	9090	12220	6580	9400	9186.66	0.27	0	-3033	9686	9542	9356	9212	9026	9615	9285	72	2820	500	6760	10	1	14354920	1305	5.37	1.23	12	0.45	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	3.56	N	054670	500	71 억		39455	N	N	0	N	00	N
51	20230919	150456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9130	-270	5	-2.87	531779590	57816	85.91	9380	9450	9090	12220	6580	9400	9197.79	0.27	0	-3049	9686	9542	9356	9212	9026	9615	9285	72	2820	500	6760	10	1	14354920	1311	5.39	1.24	12	0.40	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	3.56	N	054670	500	71 억		39455	N	N	0	N	00	N
52	20230919	140453	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9120	-280	5	-2.98	470541600	51096	75.93	9380	9450	9100	12220	6580	9400	9208.97	0.27	0	-1813	9686	9542	9356	9212	9026	9615	9285	72	2820	500	6760	10	1	14354920	1309	5.38	1.23	12	0.36	1694.00	7387.00	10650	20221205	-14.37	7800	20220928	16.92	10400	-12.31	20230117	8100	12.59	20230103	10650	-14.37	20221205	7800	16.92	20220928	3.56	N	054670	500	71 억		39455	N	N	0	N	00	N
53	20230919	130448	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9190	-210	5	-2.23	387690760	42017	62.44	9380	9450	9120	12220	6580	9400	9227.00	0.27	0	-778	9686	9542	9356	9212	9026	9615	9285	72	2820	500	6760	10	1	14354920	1319	5.43	1.24	12	0.29	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	3.56	N	054670	500	71 억		39455	N	N	0	N	00	N
54	20230919	120501	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9180	-220	5	-2.34	344977590	37360	55.52	9380	9450	9120	12220	6580	9400	9233.88	0.27	0	-126	9686	9542	9356	9212	9026	9615	9285	72	2820	500	6760	10	1	14354920	1318	5.42	1.24	12	0.26	1694.00	7387.00	10650	20221205	-13.80	7800	20220928	17.69	10400	-11.73	20230117	8100	13.33	20230103	10650	-13.80	20221205	7800	17.69	20220928	3.56	N	054670	500	71 억		39455	N	N	0	N	00	N
55	20230919	110500	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9230	-170	5	-1.81	173460150	18663	27.73	9380	9450	9230	12220	6580	9400	9294.33	0.27	0	-3724	9686	9542	9356	9212	9026	9615	9285	72	2820	500	6760	10	1	14354920	1325	5.45	1.25	12	0.13	1694.00	7387.00	10650	20221205	-13.33	7800	20220928	18.33	10400	-11.25	20230117	8100	13.95	20230103	10650	-13.33	20221205	7800	18.33	20220928	3.56	N	054670	500	71 억		39455	N	N	0	N	00	N
56	20230919	100457	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9280	-120	5	-1.28	88298350	9465	14.06	9380	9450	9270	12220	6580	9400	9328.93	0.27	0	-6337	9686	9542	9356	9212	9026	9615	9285	72	2820	500	6760	10	1	14354920	1332	5.48	1.26	12	0.07	1694.00	7387.00	10650	20221205	-12.86	7800	20220928	18.97	10400	-10.77	20230117	8100	14.57	20230103	10650	-12.86	20221205	7800	18.97	20220928	3.56	N	054670	500	71 억		39455	N	N	0	N	00	N
57	20230919	090456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9380	-20	5	-0.21	1528250	163	0.24	9380	9380	9370	12220	6580	9400	9375.77	0.27	0	-79	9686	9542	9356	9212	9026	9615	9285	72	2820	500	6760	10	1	14354920	1346	5.54	1.27	12	0.00	1694.00	7387.00	10650	20221205	-11.92	7800	20220928	20.26	10400	-9.81	20230117	8100	15.80	20230103	10650	-11.92	20221205	7800	20.26	20220928	3.56	N	054670	500	71 억		39455	N	N	0	N	00	N
58	20230918	160456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9400	170	2	1.84	630037690	67227	285.56	9180	9500	9170	11990	6470	9230	9371.67	0.16	0	16940	9423	9326	9243	9146	9063	9285	9105	72	2760	500	6640	10	1	14354920	1349	5.55	1.27	12	0.47	1694.00	7387.00	10650	20221205	-11.74	7800	20220928	20.51	10400	-9.62	20230117	8100	16.05	20230103	10650	-11.74	20221205	7800	20.51	20220928	3.59	N	054670	500	71 억		22309	N	N	0	N	00	N
59	20230918	150454	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9370	140	2	1.52	594889850	63487	269.68	9180	9500	9170	11990	6470	9230	9370.26	0.16	0	17296	9423	9326	9243	9146	9063	9285	9105	72	2760	500	6640	10	1	14354920	1345	5.53	1.27	12	0.44	1694.00	7387.00	10650	20221205	-12.02	7800	20220928	20.13	10400	-9.90	20230117	8100	15.68	20230103	10650	-12.02	20221205	7800	20.13	20220928	3.59	N	054670	500	71 억		22309	N	N	0	N	00	N
60	20230918	140507	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9400	170	2	1.84	549563060	58654	249.15	9180	9500	9170	11990	6470	9230	9369.58	0.16	0	16364	9423	9326	9243	9146	9063	9285	9105	72	2760	500	6640	10	1	14354920	1349	5.55	1.27	12	0.41	1694.00	7387.00	10650	20221205	-11.74	7800	20220928	20.51	10400	-9.62	20230117	8100	16.05	20230103	10650	-11.74	20221205	7800	20.51	20220928	3.59	N	054670	500	71 억		22309	N	N	0	N	00	N
61	20230918	130456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9450	220	2	2.38	524252310	55961	237.71	9180	9500	9170	11990	6470	9230	9368.17	0.16	0	16521	9423	9326	9243	9146	9063	9285	9105	72	2760	500	6640	10	1	14354920	1357	5.58	1.28	12	0.39	1694.00	7387.00	10650	20221205	-11.27	7800	20220928	21.15	10400	-9.13	20230117	8100	16.67	20230103	10650	-11.27	20221205	7800	21.15	20220928	3.59	N	054670	500	71 억		22309	N	N	0	N	00	N
62	20230918	120456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9460	230	2	2.49	499992210	53387	226.77	9180	9500	9170	11990	6470	9230	9365.43	0.16	0	17149	9423	9326	9243	9146	9063	9285	9105	72	2760	500	6640	10	1	14354920	1358	5.58	1.28	12	0.37	1694.00	7387.00	10650	20221205	-11.17	7800	20220928	21.28	10400	-9.04	20230117	8100	16.79	20230103	10650	-11.17	20221205	7800	21.28	20220928	3.59	N	054670	500	71 억		22309	N	N	0	N	00	N
63	20230918	110455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9490	260	2	2.82	383949040	41087	174.53	9180	9500	9170	11990	6470	9230	9344.78	0.16	0	16581	9423	9326	9243	9146	9063	9285	9105	72	2760	500	6640	10	1	14354920	1362	5.60	1.28	12	0.29	1694.00	7387.00	10650	20221205	-10.89	7800	20220928	21.67	10400	-8.75	20230117	8100	17.16	20230103	10650	-10.89	20221205	7800	21.67	20220928	3.59	N	054670	500	71 억		22309	N	N	0	N	00	N
64	20230918	100450	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9330	100	2	1.08	139841810	15084	64.07	9180	9350	9170	11990	6470	9230	9270.87	0.16	0	5568	9423	9326	9243	9146	9063	9285	9105	72	2760	500	6640	10	1	14354920	1339	5.51	1.26	12	0.11	1694.00	7387.00	10650	20221205	-12.39	7800	20220928	19.62	10400	-10.29	20230117	8100	15.19	20230103	10650	-12.39	20221205	7800	19.62	20220928	3.59	N	054670	500	71 억		22309	N	N	0	N	00	N
65	20230918	090448	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9300	70	2	0.76	73065040	7892	33.52	9180	9300	9170	11990	6470	9230	9258.11	0.16	0	6086	9423	9326	9243	9146	9063	9285	9105	72	2760	500	6640	10	1	14354920	1335	5.49	1.26	12	0.05	1694.00	7387.00	10650	20221205	-12.68	7800	20220928	19.23	10400	-10.58	20230117	8100	14.81	20230103	10650	-12.68	20221205	7800	19.23	20220928	3.59	N	054670	500	71 억		22309	N	N	0	N	00	N
66	20230915	160453	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9230	10	2	0.11	215419200	23410	78.68	9280	9340	9160	11980	6460	9220	9201.67	0.17	0	-1654	9400	9310	9150	9060	8900	9355	9105	72	2760	500	6630	10	1	14354920	1325	5.45	1.25	12	0.16	1694.00	7387.00	10650	20221205	-13.33	7800	20220928	18.33	10400	-11.25	20230117	8100	13.95	20230103	10650	-13.33	20221205	7800	18.33	20220928	3.57	N	054670	500	71 억		23963	N	N	0	N	00	N
67	20230915	150456	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9190	-30	5	-0.33	192764500	20947	70.40	9280	9340	9160	11980	6460	9220	9202.49	0.17	0	-1834	9400	9310	9150	9060	8900	9355	9105	72	2760	500	6630	10	1	14354920	1319	5.43	1.24	12	0.15	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	3.57	N	054670	500	71 억		23963	N	N	0	N	00	N
68	20230915	140452	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9200	-20	5	-0.22	139354190	15139	50.88	9280	9340	9160	11980	6460	9220	9204.98	0.17	0	-1499	9400	9310	9150	9060	8900	9355	9105	72	2760	500	6630	10	1	14354920	1321	5.43	1.25	12	0.11	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	3.57	N	054670	500	71 억		23963	N	N	0	N	00	N
69	20230915	130449	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9210	-10	5	-0.11	101092660	10980	36.90	9280	9340	9160	11980	6460	9220	9206.98	0.17	0	-2040	9400	9310	9150	9060	8900	9355	9105	72	2760	500	6630	10	1	14354920	1322	5.44	1.25	12	0.08	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	3.57	N	054670	500	71 억		23963	N	N	0	N	00	N
70	20230915	120455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9210	-10	5	-0.11	89009600	9668	32.49	9280	9340	9160	11980	6460	9220	9206.62	0.17	0	-1327	9400	9310	9150	9060	8900	9355	9105	72	2760	500	6630	10	1	14354920	1322	5.44	1.25	12	0.07	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	3.57	N	054670	500	71 억		23963	N	N	0	N	00	N
71	20230915	110458	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9200	-20	5	-0.22	54273040	5890	19.80	9280	9340	9180	11980	6460	9220	9214.44	0.17	0	-1339	9400	9310	9150	9060	8900	9355	9105	72	2760	500	6630	10	1	14354920	1321	5.43	1.25	12	0.04	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	3.57	N	054670	500	71 억		23963	N	N	0	N	00	N
72	20230915	100457	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9200	-20	5	-0.22	38440730	4170	14.01	9280	9340	9180	11980	6460	9220	9218.40	0.17	0	-1108	9400	9310	9150	9060	8900	9355	9105	72	2760	500	6630	10	1	14354920	1321	5.43	1.25	12	0.03	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	3.57	N	054670	500	71 억		23963	N	N	0	N	00	N
73	20230915	090448	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9260	40	2	0.43	6447780	695	2.34	9280	9340	9260	11980	6460	9220	9277.38	0.17	0	-470	9400	9310	9150	9060	8900	9355	9105	72	2760	500	6630	10	1	14354920	1329	5.47	1.25	12	0.00	1694.00	7387.00	10650	20221205	-13.05	7800	20220928	18.72	10400	-10.96	20230117	8100	14.32	20230103	10650	-13.05	20221205	7800	18.72	20220928	3.57	N	054670	500	71 억		23963	N	N	0	N	00	N
74	20230914	160452	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9220	70	2	0.77	270925580	29654	51.05	9150	9240	8990	11890	6410	9150	9136.08	0.13	0	5313	9490	9320	9210	9040	8930	9265	8985	72	2740	500	6580	10	1	14354920	1324	5.44	1.25	12	0.21	1694.00	7387.00	10650	20221205	-13.43	7800	20220928	18.21	10400	-11.35	20230117	8100	13.83	20230103	10650	-13.43	20221205	7800	18.21	20220928	3.60	N	054670	500	71 억		18650	N	N	0	N	00	N
75	20230914	150444	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9180	30	2	0.33	230645880	25274	43.51	9150	9240	8990	11890	6410	9150	9125.82	0.13	0	5510	9490	9320	9210	9040	8930	9265	8985	72	2740	500	6580	10	1	14354920	1318	5.42	1.24	12	0.18	1694.00	7387.00	10650	20221205	-13.80	7800	20220928	17.69	10400	-11.73	20230117	8100	13.33	20230103	10650	-13.80	20221205	7800	17.69	20220928	3.60	N	054670	500	71 억		18650	N	N	0	N	00	N
76	20230914	140445	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9160	10	2	0.11	209723890	22997	39.59	9150	9240	8990	11890	6410	9150	9119.62	0.13	0	5014	9490	9320	9210	9040	8930	9265	8985	72	2740	500	6580	10	1	14354920	1315	5.41	1.24	12	0.16	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	3.60	N	054670	500	71 억		18650	N	N	0	N	00	N
77	20230914	130440	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9150	0	3	0.00	204898760	22470	38.68	9150	9240	8990	11890	6410	9150	9118.77	0.13	0	4912	9490	9320	9210	9040	8930	9265	8985	72	2740	500	6580	10	1	14354920	1313	5.40	1.24	12	0.16	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	3.60	N	054670	500	71 억		18650	N	N	0	N	00	N
78	20230914	120450	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9180	30	2	0.33	175338560	19234	33.11	9150	9240	8990	11890	6410	9150	9116.07	0.13	0	3317	9490	9320	9210	9040	8930	9265	8985	72	2740	500	6580	10	1	14354920	1318	5.42	1.24	12	0.13	1694.00	7387.00	10650	20221205	-13.80	7800	20220928	17.69	10400	-11.73	20230117	8100	13.33	20230103	10650	-13.80	20221205	7800	17.69	20220928	3.60	N	054670	500	71 억		18650	N	N	0	N	00	N
79	20230914	110446	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9190	40	2	0.44	166631880	18287	31.48	9150	9240	8990	11890	6410	9150	9112.04	0.13	0	3471	9490	9320	9210	9040	8930	9265	8985	72	2740	500	6580	10	1	14354920	1319	5.43	1.24	12	0.13	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	3.60	N	054670	500	71 억		18650	N	N	0	N	00	N
80	20230914	100441	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	-60	5	-0.66	106561640	11709	20.16	9150	9240	8990	11890	6410	9150	9100.83	0.13	0	1017	9490	9320	9210	9040	8930	9265	8985	72	2740	500	6580	10	1	14354920	1305	5.37	1.23	12	0.08	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	3.60	N	054670	500	71 억		18650	N	N	0	N	00	N
81	20230914	090448	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9180	30	2	0.33	7455470	817	1.41	9150	9200	9110	11890	6410	9150	9125.42	0.13	0	444	9490	9320	9210	9040	8930	9265	8985	72	2740	500	6580	10	1	14354920	1318	5.42	1.24	12	0.01	1694.00	7387.00	10650	20221205	-13.80	7800	20220928	17.69	10400	-11.73	20230117	8100	13.33	20230103	10650	-13.80	20221205	7800	17.69	20220928	3.60	N	054670	500	71 억		18650	N	N	0	N	00	N
82	20230913	160451	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9150	-150	5	-1.61	528014770	57265	29.79	9300	9380	9100	12090	6510	9300	9220.55	0.14	0	-2086	9853	9576	9423	9146	8993	9500	9070	72	2790	500	6690	10	1	14354920	1313	5.40	1.24	12	0.40	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	3.57	N	054670	500	71 억		20736	N	N	0	N	00	N
83	20230913	150447	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9180	-120	5	-1.29	509057580	55192	28.71	9300	9380	9100	12090	6510	9300	9223.39	0.14	0	-2643	9853	9576	9423	9146	8993	9500	9070	72	2790	500	6690	10	1	14354920	1318	5.42	1.24	12	0.38	1694.00	7387.00	10650	20221205	-13.80	7800	20220928	17.69	10400	-11.73	20230117	8100	13.33	20230103	10650	-13.80	20221205	7800	17.69	20220928	3.57	N	054670	500	71 억		20736	N	N	0	N	00	N
84	20230913	140448	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9190	-110	5	-1.18	395017790	42726	22.23	9300	9380	9180	12090	6510	9300	9245.37	0.14	0	-4005	9853	9576	9423	9146	8993	9500	9070	72	2790	500	6690	10	1	14354920	1319	5.43	1.24	12	0.30	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	3.57	N	054670	500	71 억		20736	N	N	0	N	00	N
85	20230913	130438	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9220	-80	5	-0.86	258202730	27862	14.49	9300	9380	9210	12090	6510	9300	9267.20	0.14	0	-4770	9853	9576	9423	9146	8993	9500	9070	72	2790	500	6690	10	1	14354920	1324	5.44	1.25	12	0.19	1694.00	7387.00	10650	20221205	-13.43	7800	20220928	18.21	10400	-11.35	20230117	8100	13.83	20230103	10650	-13.43	20221205	7800	18.21	20220928	3.57	N	054670	500	71 억		20736	N	N	0	N	00	N
86	20230913	120449	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9270	-30	5	-0.32	207567810	22380	11.64	9300	9380	9220	12090	6510	9300	9274.70	0.14	0	-366	9853	9576	9423	9146	8993	9500	9070	72	2790	500	6690	10	1	14354920	1331	5.47	1.25	12	0.16	1694.00	7387.00	10650	20221205	-12.96	7800	20220928	18.85	10400	-10.87	20230117	8100	14.44	20230103	10650	-12.96	20221205	7800	18.85	20220928	3.57	N	054670	500	71 억		20736	N	N	0	N	00	N
87	20230913	110447	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9250	-50	5	-0.54	165769980	17863	9.29	9300	9380	9220	12090	6510	9300	9280.08	0.14	0	-357	9853	9576	9423	9146	8993	9500	9070	72	2790	500	6690	10	1	14354920	1328	5.46	1.25	12	0.12	1694.00	7387.00	10650	20221205	-13.15	7800	20220928	18.59	10400	-11.06	20230117	8100	14.20	20230103	10650	-13.15	20221205	7800	18.59	20220928	3.57	N	054670	500	71 억		20736	N	N	0	N	00	N
88	20230913	100441	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9310	10	2	0.11	130429670	14052	7.31	9300	9380	9220	12090	6510	9300	9281.93	0.14	0	-212	9853	9576	9423	9146	8993	9500	9070	72	2790	500	6690	10	1	14354920	1336	5.50	1.26	12	0.10	1694.00	7387.00	10650	20221205	-12.58	7800	20220928	19.36	10400	-10.48	20230117	8100	14.94	20230103	10650	-12.58	20221205	7800	19.36	20220928	3.57	N	054670	500	71 억		20736	N	N	0	N	00	N
89	20230913	090437	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9350	50	2	0.54	13475470	1449	0.75	9300	9380	9260	12090	6510	9300	9299.84	0.14	0	-368	9853	9576	9423	9146	8993	9500	9070	72	2790	500	6690	10	1	14354920	1342	5.52	1.27	12	0.01	1694.00	7387.00	10650	20221205	-12.21	7800	20220928	19.87	10400	-10.10	20230117	8100	15.43	20230103	10650	-12.21	20221205	7800	19.87	20220928	3.57	N	054670	500	71 억		20736	N	N	0	N	00	N
90	20230912	160436	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9300	-30	5	-0.32	1818220580	191798	357.84	9320	9700	9270	12120	6540	9330	9480.30	0.18	0	-5322	9583	9456	9243	9116	8903	9500	9160	72	2790	500	6710	10	1	14354920	1335	5.49	1.26	12	1.34	1694.00	7387.00	10650	20221205	-12.68	7800	20220928	19.23	10400	-10.58	20230117	8100	14.81	20230103	10650	-12.68	20221205	7800	19.23	20220928	3.57	N	054670	500	71 억		26182	N	N	0	N	00	N
91	20230912	150443	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9330	0	3	0.00	1762771810	185834	346.71	9320	9700	9270	12120	6540	9330	9485.73	0.18	0	-6943	9583	9456	9243	9116	8903	9500	9160	72	2790	500	6710	10	1	14354920	1339	5.51	1.26	12	1.29	1694.00	7387.00	10650	20221205	-12.39	7800	20220928	19.62	10400	-10.29	20230117	8100	15.19	20230103	10650	-12.39	20221205	7800	19.62	20220928	3.57	N	054670	500	71 억		26182	N	N	0	N	00	N
92	20230912	140442	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9350	20	2	0.21	1614079120	169893	316.97	9320	9700	9290	12120	6540	9330	9500.56	0.18	0	-4876	9583	9456	9243	9116	8903	9500	9160	72	2790	500	6710	10	1	14354920	1342	5.52	1.27	12	1.18	1694.00	7387.00	10650	20221205	-12.21	7800	20220928	19.87	10400	-10.10	20230117	8100	15.43	20230103	10650	-12.21	20221205	7800	19.87	20220928	3.57	N	054670	500	71 억		26182	N	N	0	N	00	N
93	20230912	130439	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9550	220	2	2.36	1314743570	138114	257.68	9320	9700	9300	12120	6540	9330	9519.26	0.18	0	-2997	9583	9456	9243	9116	8903	9500	9160	72	2790	500	6710	10	1	14354920	1371	5.64	1.29	12	0.96	1694.00	7387.00	10650	20221205	-10.33	7800	20220928	22.44	10400	-8.17	20230117	8100	17.90	20230103	10650	-10.33	20221205	7800	22.44	20220928	3.57	N	054670	500	71 억		26182	N	N	0	N	00	N
94	20230912	120434	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9410	80	2	0.86	290107590	30912	57.67	9320	9450	9300	12120	6540	9330	9384.95	0.18	0	1189	9583	9456	9243	9116	8903	9500	9160	72	2790	500	6710	10	1	14354920	1351	5.55	1.27	12	0.22	1694.00	7387.00	10650	20221205	-11.64	7800	20220928	20.64	10400	-9.52	20230117	8100	16.17	20230103	10650	-11.64	20221205	7800	20.64	20220928	3.57	N	054670	500	71 억		26182	N	N	0	N	00	N
95	20230912	110439	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9340	10	2	0.11	168007840	17917	33.43	9320	9450	9300	12120	6540	9330	9377.01	0.18	0	-542	9583	9456	9243	9116	8903	9500	9160	72	2790	500	6710	10	1	14354920	1341	5.51	1.26	12	0.12	1694.00	7387.00	10650	20221205	-12.30	7800	20220928	19.74	10400	-10.19	20230117	8100	15.31	20230103	10650	-12.30	20221205	7800	19.74	20220928	3.57	N	054670	500	71 억		26182	N	N	0	N	00	N
96	20230912	100437	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9360	30	2	0.32	125465380	13355	24.92	9320	9450	9320	12120	6540	9330	9394.64	0.18	0	-511	9583	9456	9243	9116	8903	9500	9160	72	2790	500	6710	10	1	14354920	1344	5.53	1.27	12	0.09	1694.00	7387.00	10650	20221205	-12.11	7800	20220928	20.00	10400	-10.00	20230117	8100	15.56	20230103	10650	-12.11	20221205	7800	20.00	20220928	3.57	N	054670	500	71 억		26182	N	N	0	N	00	N
97	20230912	090444	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9340	10	2	0.11	2304140	247	0.46	9320	9390	9320	12120	6540	9330	9328.50	0.18	0	-19	9583	9456	9243	9116	8903	9500	9160	72	2790	500	6710	10	1	14354920	1341	5.51	1.26	12	0.00	1694.00	7387.00	10650	20221205	-12.30	7800	20220928	19.74	10400	-10.19	20230117	8100	15.31	20230103	10650	-12.30	20221205	7800	19.74	20220928	3.57	N	054670	500	71 억		26182	N	N	0	N	00	N
98	20230911	160434	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9330	0	3	0.00	493034270	53274	138.91	9330	9370	9030	12120	6540	9330	9254.66	0.16	0	3359	9483	9406	9283	9206	9083	9445	9245	72	2790	500	6710	10	1	14354920	1339	5.51	1.26	12	0.37	1694.00	7387.00	10650	20221205	-12.39	7800	20220928	19.62	10400	-10.29	20230117	8100	15.19	20230103	10650	-12.39	20221205	7800	19.62	20220928	3.64	N	054670	500	71 억		22569	N	N	0	N	00	N
99	20230911	150441	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9330	0	3	0.00	458916960	49617	129.37	9330	9370	9030	12120	6540	9330	9249.19	0.16	0	3784	9483	9406	9283	9206	9083	9445	9245	72	2790	500	6710	10	1	14354920	1339	5.51	1.26	12	0.35	1694.00	7387.00	10650	20221205	-12.39	7800	20220928	19.62	10400	-10.29	20230117	8100	15.19	20230103	10650	-12.39	20221205	7800	19.62	20220928	3.64	N	054670	500	71 억		22569	N	N	0	N	00	N
100	20230911	140447	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9350	20	2	0.21	382770110	41442	108.06	9330	9370	9030	12120	6540	9330	9236.28	0.16	0	5467	9483	9406	9283	9206	9083	9445	9245	72	2790	500	6710	10	1	14354920	1342	5.52	1.27	12	0.29	1694.00	7387.00	10650	20221205	-12.21	7800	20220928	19.87	10400	-10.10	20230117	8100	15.43	20230103	10650	-12.21	20221205	7800	19.87	20220928	3.64	N	054670	500	71 억		22569	N	N	0	N	00	N
101	20230911	130430	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9230	-100	5	-1.07	280127400	30389	79.24	9330	9370	9030	12120	6540	9330	9218.05	0.16	0	5873	9483	9406	9283	9206	9083	9445	9245	72	2790	500	6710	10	1	14354920	1325	5.45	1.25	12	0.21	1694.00	7387.00	10650	20221205	-13.33	7800	20220928	18.33	10400	-11.25	20230117	8100	13.95	20230103	10650	-13.33	20221205	7800	18.33	20220928	3.64	N	054670	500	71 억		22569	N	N	0	N	00	N
102	20230911	120438	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9220	-110	5	-1.18	264522700	28698	74.83	9330	9370	9030	12120	6540	9330	9217.46	0.16	0	5721	9483	9406	9283	9206	9083	9445	9245	72	2790	500	6710	10	1	14354920	1324	5.44	1.25	12	0.20	1694.00	7387.00	10650	20221205	-13.43	7800	20220928	18.21	10400	-11.35	20230117	8100	13.83	20230103	10650	-13.43	20221205	7800	18.21	20220928	3.64	N	054670	500	71 억		22569	N	N	0	N	00	N
103	20230911	110428	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9180	-150	5	-1.61	243039480	26360	68.73	9330	9370	9030	12120	6540	9330	9220.01	0.16	0	4666	9483	9406	9283	9206	9083	9445	9245	72	2790	500	6710	10	1	14354920	1318	5.42	1.24	12	0.18	1694.00	7387.00	10650	20221205	-13.80	7800	20220928	17.69	10400	-11.73	20230117	8100	13.33	20230103	10650	-13.80	20221205	7800	17.69	20220928	3.64	N	054670	500	71 억		22569	N	N	0	N	00	N
104	20230911	100431	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9180	-150	5	-1.61	162590620	17585	45.85	9330	9370	9030	12120	6540	9330	9245.98	0.16	0	912	9483	9406	9283	9206	9083	9445	9245	72	2790	500	6710	10	1	14354920	1318	5.42	1.24	12	0.12	1694.00	7387.00	10650	20221205	-13.80	7800	20220928	17.69	10400	-11.73	20230117	8100	13.33	20230103	10650	-13.80	20221205	7800	17.69	20220928	3.64	N	054670	500	71 억		22569	N	N	0	N	00	N
105	20230911	090429	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9370	40	2	0.43	13990630	1496	3.90	9330	9370	9330	12120	6540	9330	9352.03	0.16	0	649	9483	9406	9283	9206	9083	9445	9245	72	2790	500	6710	10	1	14354920	1345	5.53	1.27	12	0.01	1694.00	7387.00	10650	20221205	-12.02	7800	20220928	20.13	10400	-9.90	20230117	8100	15.68	20230103	10650	-12.02	20221205	7800	20.13	20220928	3.64	N	054670	500	71 억		22569	N	N	0	N	00	N
106	20230908	160437	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9330	80	2	0.86	353190750	38024	109.54	9240	9360	9160	12020	6480	9250	9288.63	0.14	0	3054	9470	9360	9240	9130	9010	9415	9185	72	2770	500	6660	10	1	14354920	1339	5.51	1.26	12	0.26	1694.00	7387.00	10650	20221205	-12.39	7800	20220928	19.62	10400	-10.29	20230117	8100	15.19	20230103	10650	-12.39	20221205	7800	19.62	20220928	3.69	N	054670	500	71 억		19534	N	N	0	N	00	N
107	20230908	150438	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9330	80	2	0.86	326376150	35148	101.25	9240	9360	9160	12020	6480	9250	9285.77	0.14	0	3366	9470	9360	9240	9130	9010	9415	9185	72	2770	500	6660	10	1	14354920	1339	5.51	1.26	12	0.24	1694.00	7387.00	10650	20221205	-12.39	7800	20220928	19.62	10400	-10.29	20230117	8100	15.19	20230103	10650	-12.39	20221205	7800	19.62	20220928	3.69	N	054670	500	71 억		19534	N	N	0	N	00	N
108	20230908	140437	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9250	0	3	0.00	270759090	29166	84.02	9240	9360	9160	12020	6480	9250	9283.38	0.14	0	2986	9470	9360	9240	9130	9010	9415	9185	72	2770	500	6660	10	1	14354920	1328	5.46	1.25	12	0.20	1694.00	7387.00	10650	20221205	-13.15	7800	20220928	18.59	10400	-11.06	20230117	8100	14.20	20230103	10650	-13.15	20221205	7800	18.59	20220928	3.69	N	054670	500	71 억		19534	N	N	0	N	00	N
109	20230908	130438	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9300	50	2	0.54	244081350	26288	75.73	9240	9360	9160	12020	6480	9250	9284.90	0.14	0	3146	9470	9360	9240	9130	9010	9415	9185	72	2770	500	6660	10	1	14354920	1335	5.49	1.26	12	0.18	1694.00	7387.00	10650	20221205	-12.68	7800	20220928	19.23	10400	-10.58	20230117	8100	14.81	20230103	10650	-12.68	20221205	7800	19.23	20220928	3.69	N	054670	500	71 억		19534	N	N	0	N	00	N
110	20230908	120444	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9300	50	2	0.54	212777600	22923	66.04	9240	9360	9160	12020	6480	9250	9282.28	0.14	0	1803	9470	9360	9240	9130	9010	9415	9185	72	2770	500	6660	10	1	14354920	1335	5.49	1.26	12	0.16	1694.00	7387.00	10650	20221205	-12.68	7800	20220928	19.23	10400	-10.58	20230117	8100	14.81	20230103	10650	-12.68	20221205	7800	19.23	20220928	3.69	N	054670	500	71 억		19534	N	N	0	N	00	N
111	20230908	110440	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9280	30	2	0.32	179929630	19387	55.85	9240	9360	9160	12020	6480	9250	9280.94	0.14	0	1080	9470	9360	9240	9130	9010	9415	9185	72	2770	500	6660	10	1	14354920	1332	5.48	1.26	12	0.14	1694.00	7387.00	10650	20221205	-12.86	7800	20220928	18.97	10400	-10.77	20230117	8100	14.57	20230103	10650	-12.86	20221205	7800	18.97	20220928	3.69	N	054670	500	71 억		19534	N	N	0	N	00	N
112	20230908	100436	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9320	70	2	0.76	142071560	15307	44.10	9240	9360	9160	12020	6480	9250	9281.48	0.14	0	683	9470	9360	9240	9130	9010	9415	9185	72	2770	500	6660	10	1	14354920	1338	5.50	1.26	12	0.11	1694.00	7387.00	10650	20221205	-12.49	7800	20220928	19.49	10400	-10.38	20230117	8100	15.06	20230103	10650	-12.49	20221205	7800	19.49	20220928	3.69	N	054670	500	71 억		19534	N	N	0	N	00	N
113	20230908	090443	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9240	-10	5	-0.11	6782660	734	2.11	9240	9250	9240	12020	6480	9250	9240.68	0.14	0	3	9470	9360	9240	9130	9010	9415	9185	72	2770	500	6660	10	1	14354920	1326	5.45	1.25	12	0.01	1694.00	7387.00	10650	20221205	-13.24	7800	20220928	18.46	10400	-11.15	20230117	8100	14.07	20230103	10650	-13.24	20221205	7800	18.46	20220928	3.69	N	054670	500	71 억		19534	N	N	0	N	00	N
114	20230907	160434	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9250	-20	5	-0.22	319000620	34681	41.35	9240	9350	9120	12050	6490	9270	9197.94	0.15	0	-1448	9543	9406	9263	9126	8983	9475	9195	72	2780	500	6670	10	1	14354920	1328	5.46	1.25	12	0.24	1694.00	7387.00	10650	20221205	-13.15	7800	20220928	18.59	10400	-11.06	20230117	8100	14.20	20230103	10650	-13.15	20221205	7800	18.59	20220928	3.69	N	054670	500	71 억		20962	N	N	0	N	00	N
115	20230907	150435	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9210	-60	5	-0.65	300872260	32713	39.00	9240	9350	9120	12050	6490	9270	9197.33	0.15	0	-1330	9543	9406	9263	9126	8983	9475	9195	72	2780	500	6670	10	1	14354920	1322	5.44	1.25	12	0.23	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	3.69	N	054670	500	71 억		20962	N	N	0	N	00	N
116	20230907	140432	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9120	-150	5	-1.62	246931900	26822	31.98	9240	9350	9120	12050	6490	9270	9206.32	0.15	0	-1023	9543	9406	9263	9126	8983	9475	9195	72	2780	500	6670	10	1	14354920	1309	5.38	1.23	12	0.19	1694.00	7387.00	10650	20221205	-14.37	7800	20220928	16.92	10400	-12.31	20230117	8100	12.59	20230103	10650	-14.37	20221205	7800	16.92	20220928	3.69	N	054670	500	71 억		20962	N	N	0	N	00	N
117	20230907	130433	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9180	-90	5	-0.97	221765110	24070	28.70	9240	9350	9120	12050	6490	9270	9213.34	0.15	0	-590	9543	9406	9263	9126	8983	9475	9195	72	2780	500	6670	10	1	14354920	1318	5.42	1.24	12	0.17	1694.00	7387.00	10650	20221205	-13.80	7800	20220928	17.69	10400	-11.73	20230117	8100	13.33	20230103	10650	-13.80	20221205	7800	17.69	20220928	3.69	N	054670	500	71 억		20962	N	N	0	N	00	N
118	20230907	120440	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9250	-20	5	-0.22	205469400	22295	26.58	9240	9350	9120	12050	6490	9270	9215.94	0.15	0	-702	9543	9406	9263	9126	8983	9475	9195	72	2780	500	6670	10	1	14354920	1328	5.46	1.25	12	0.16	1694.00	7387.00	10650	20221205	-13.15	7800	20220928	18.59	10400	-11.06	20230117	8100	14.20	20230103	10650	-13.15	20221205	7800	18.59	20220928	3.69	N	054670	500	71 억		20962	N	N	0	N	00	N
119	20230907	110439	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9170	-100	5	-1.08	139763890	15127	18.03	9240	9350	9170	12050	6490	9270	9239.37	0.15	0	-1758	9543	9406	9263	9126	8983	9475	9195	72	2780	500	6670	10	1	14354920	1316	5.41	1.24	12	0.11	1694.00	7387.00	10650	20221205	-13.90	7800	20220928	17.56	10400	-11.83	20230117	8100	13.21	20230103	10650	-13.90	20221205	7800	17.56	20220928	3.69	N	054670	500	71 억		20962	N	N	0	N	00	N
120	20230907	100435	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9250	-20	5	-0.22	76647520	8277	9.87	9240	9350	9210	12050	6490	9270	9260.30	0.15	0	-243	9543	9406	9263	9126	8983	9475	9195	72	2780	500	6670	10	1	14354920	1328	5.46	1.25	12	0.06	1694.00	7387.00	10650	20221205	-13.15	7800	20220928	18.59	10400	-11.06	20230117	8100	14.20	20230103	10650	-13.15	20221205	7800	18.59	20220928	3.69	N	054670	500	71 억		20962	N	N	0	N	00	N
121	20230907	090440	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9350	80	2	0.86	16255130	1758	2.10	9240	9350	9220	12050	6490	9270	9246.38	0.15	0	1079	9543	9406	9263	9126	8983	9475	9195	72	2780	500	6670	10	1	14354920	1342	5.52	1.27	12	0.01	1694.00	7387.00	10650	20221205	-12.21	7800	20220928	19.87	10400	-10.10	20230117	8100	15.43	20230103	10650	-12.21	20221205	7800	19.87	20220928	3.69	N	054670	500	71 억		20962	N	N	0	N	00	N
122	20230906	160433	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9270	90	2	0.98	780208910	83808	237.23	9180	9400	9120	11930	6430	9180	9309.87	0.04	0	15291	9353	9266	9163	9076	8973	9310	9120	72	2750	500	6600	10	1	14354920	1331	5.47	1.25	12	0.58	1694.00	7387.00	10650	20221205	-12.96	7800	20220928	18.85	10400	-10.87	20230117	8100	14.44	20230103	10650	-12.96	20221205	7800	18.85	20220928	3.68	N	054670	500	71 억		5671	N	N	0	N	00	N
123	20230906	150433	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9260	80	2	0.87	738557310	79312	224.51	9180	9400	9120	11930	6430	9180	9312.05	0.04	0	14446	9353	9266	9163	9076	8973	9310	9120	72	2750	500	6600	10	1	14354920	1329	5.47	1.25	12	0.55	1694.00	7387.00	10650	20221205	-13.05	7800	20220928	18.72	10400	-10.96	20230117	8100	14.32	20230103	10650	-13.05	20221205	7800	18.72	20220928	3.68	N	054670	500	71 억		5671	N	N	0	N	00	N
124	20230906	140436	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9350	170	2	1.85	622303690	66799	189.09	9180	9400	9120	11930	6430	9180	9316.06	0.04	0	10040	9353	9266	9163	9076	8973	9310	9120	72	2750	500	6600	10	1	14354920	1342	5.52	1.27	12	0.47	1694.00	7387.00	10650	20221205	-12.21	7800	20220928	19.87	10400	-10.10	20230117	8100	15.43	20230103	10650	-12.21	20221205	7800	19.87	20220928	3.68	N	054670	500	71 억		5671	N	N	0	N	00	N
125	20230906	130432	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9340	160	2	1.74	573744100	61600	174.37	9180	9400	9120	11930	6430	9180	9314.03	0.04	0	9906	9353	9266	9163	9076	8973	9310	9120	72	2750	500	6600	10	1	14354920	1341	5.51	1.26	12	0.43	1694.00	7387.00	10650	20221205	-12.30	7800	20220928	19.74	10400	-10.19	20230117	8100	15.31	20230103	10650	-12.30	20221205	7800	19.74	20220928	3.68	N	054670	500	71 억		5671	N	N	0	N	00	N
126	20230906	120439	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9330	150	2	1.63	473945560	50880	144.03	9180	9400	9120	11930	6430	9180	9314.97	0.04	0	8514	9353	9266	9163	9076	8973	9310	9120	72	2750	500	6600	10	1	14354920	1339	5.51	1.26	12	0.35	1694.00	7387.00	10650	20221205	-12.39	7800	20220928	19.62	10400	-10.29	20230117	8100	15.19	20230103	10650	-12.39	20221205	7800	19.62	20220928	3.68	N	054670	500	71 억		5671	N	N	0	N	00	N
127	20230906	110437	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9350	170	2	1.85	390939820	41991	118.86	9180	9400	9120	11930	6430	9180	9310.09	0.04	0	6726	9353	9266	9163	9076	8973	9310	9120	72	2750	500	6600	10	1	14354920	1342	5.52	1.27	12	0.29	1694.00	7387.00	10650	20221205	-12.21	7800	20220928	19.87	10400	-10.10	20230117	8100	15.43	20230103	10650	-12.21	20221205	7800	19.87	20220928	3.68	N	054670	500	71 억		5671	N	N	0	N	00	N
128	20230906	100425	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9230	50	2	0.54	95032070	10316	29.20	9180	9280	9120	11930	6430	9180	9212.10	0.04	0	-1034	9353	9266	9163	9076	8973	9310	9120	72	2750	500	6600	10	1	14354920	1325	5.45	1.25	12	0.07	1694.00	7387.00	10650	20221205	-13.33	7800	20220928	18.33	10400	-11.25	20230117	8100	13.95	20230103	10650	-13.33	20221205	7800	18.33	20220928	3.68	N	054670	500	71 억		5671	N	N	0	N	00	N
129	20230906	090428	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9190	10	2	0.11	14963380	1631	4.62	9180	9200	9130	11930	6430	9180	9174.36	0.04	0	-1162	9353	9266	9163	9076	8973	9310	9120	72	2750	500	6600	10	1	14354920	1319	5.43	1.24	12	0.01	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	3.68	N	054670	500	71 억		5671	N	N	0	N	00	N
130	20230905	160428	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9180	50	2	0.55	321698620	35006	105.86	9060	9250	9060	11860	6400	9130	9189.82	0.02	0	2641	9276	9202	9096	9022	8916	9240	9060	72	2730	500	6570	10	1	14354920	1318	5.42	1.24	12	0.24	1694.00	7387.00	10650	20221205	-13.80	7800	20220928	17.69	10400	-11.73	20230117	8100	13.33	20230103	10650	-13.80	20221205	7800	17.69	20220928	3.70	N	054670	500	71 억		3030	N	N	0	N	00	N
131	20230905	150441	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9190	60	2	0.66	308146740	33531	101.40	9060	9250	9060	11860	6400	9130	9189.91	0.02	0	2509	9276	9202	9096	9022	8916	9240	9060	72	2730	500	6570	10	1	14354920	1319	5.43	1.24	12	0.23	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	3.70	N	054670	500	71 억		3030	N	N	0	N	00	N
132	20230905	140436	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9210	80	2	0.88	260286710	28329	85.67	9060	9250	9060	11860	6400	9130	9187.99	0.02	0	2069	9276	9202	9096	9022	8916	9240	9060	72	2730	500	6570	10	1	14354920	1322	5.44	1.25	12	0.20	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	3.70	N	054670	500	71 억		3030	N	N	0	N	00	N
133	20230905	130419	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9210	80	2	0.88	218872110	23826	72.05	9060	9250	9060	11860	6400	9130	9186.27	0.02	0	2121	9276	9202	9096	9022	8916	9240	9060	72	2730	500	6570	10	1	14354920	1322	5.44	1.25	12	0.17	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	3.70	N	054670	500	71 억		3030	N	N	0	N	00	N
134	20230905	120427	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9140	10	2	0.11	195831900	21316	64.46	9060	9250	9060	11860	6400	9130	9187.08	0.02	0	2634	9276	9202	9096	9022	8916	9240	9060	72	2730	500	6570	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	3.70	N	054670	500	71 억		3030	N	N	0	N	00	N
135	20230905	110431	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9200	70	2	0.77	173325530	18856	57.02	9060	9250	9060	11860	6400	9130	9192.06	0.02	0	2454	9276	9202	9096	9022	8916	9240	9060	72	2730	500	6570	10	1	14354920	1321	5.43	1.25	12	0.13	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	3.70	N	054670	500	71 억		3030	N	N	0	N	00	N
136	20230905	100426	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9190	60	2	0.66	108094920	11770	35.59	9060	9250	9060	11860	6400	9130	9183.94	0.02	0	2092	9276	9202	9096	9022	8916	9240	9060	72	2730	500	6570	10	1	14354920	1319	5.43	1.24	12	0.08	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	3.70	N	054670	500	71 억		3030	N	N	0	N	00	N
137	20230905	090422	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9130	0	3	0.00	16958110	1865	5.64	9060	9170	9060	11860	6400	9130	9092.82	0.02	0	442	9276	9202	9096	9022	8916	9240	9060	72	2730	500	6570	10	1	14354920	1311	5.39	1.24	12	0.01	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	3.70	N	054670	500	71 억		3030	N	N	0	N	00	N
138	20230904	160424	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9130	70	2	0.77	299709410	33059	123.02	9060	9170	8990	11770	6350	9060	9065.82	0.00	0	2893	9193	9126	9093	9026	8993	9110	9010	72	2710	500	6520	10	1	14354920	1311	5.39	1.24	12	0.23	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	3.61	N	054670	500	71 억		0	N	N	0	N	00	N
139	20230904	150417	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9080	20	2	0.22	289751900	31965	118.95	9060	9170	8990	11770	6350	9060	9064.66	0.00	0	2939	9193	9126	9093	9026	8993	9110	9010	72	2710	500	6520	10	1	14354920	1303	5.36	1.23	12	0.22	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	3.61	N	054670	500	71 억		0	N	N	0	N	00	N
140	20230904	140413	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	30	2	0.33	234755320	25940	96.53	9060	9140	8990	11770	6350	9060	9049.94	0.00	0	2605	9193	9126	9093	9026	8993	9110	9010	72	2710	500	6520	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	3.61	N	054670	500	71 억		0	N	N	0	N	00	N
141	20230904	130422	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9030	-30	5	-0.33	176692530	19532	72.69	9060	9140	8990	11770	6350	9060	9046.31	0.00	0	210	9193	9126	9093	9026	8993	9110	9010	72	2710	500	6520	10	1	14354920	1296	5.33	1.22	12	0.14	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	3.61	N	054670	500	71 억		0	N	N	0	N	00	N
142	20230904	120415	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9060	0	3	0.00	156602530	17307	64.41	9060	9140	8990	11770	6350	9060	9048.51	0.00	0	-268	9193	9126	9093	9026	8993	9110	9010	72	2710	500	6520	10	1	14354920	1301	5.35	1.23	12	0.12	1694.00	7387.00	10650	20221205	-14.93	7800	20220928	16.15	10400	-12.88	20230117	8100	11.85	20230103	10650	-14.93	20221205	7800	16.15	20220928	3.61	N	054670	500	71 억		0	N	N	0	N	00	N
143	20230904	110409	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9030	-30	5	-0.33	136885670	15125	56.29	9060	9140	8990	11770	6350	9060	9050.29	0.00	0	-270	9193	9126	9093	9026	8993	9110	9010	72	2710	500	6520	10	1	14354920	1296	5.33	1.22	12	0.11	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	3.61	N	054670	500	71 억		0	N	N	0	N	00	N
144	20230904	100410	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9080	20	2	0.22	88617980	9772	36.36	9060	9140	9020	11770	6350	9060	9068.56	0.00	0	-591	9193	9126	9093	9026	8993	9110	9010	72	2710	500	6520	10	1	14354920	1303	5.36	1.23	12	0.07	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	3.61	N	054670	500	71 억		0	N	N	0	N	00	N
145	20230904	090418	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9030	-30	5	-0.33	6011310	664	2.47	9060	9100	9030	11770	6350	9060	9053.18	0.00	0	-493	9193	9126	9093	9026	8993	9110	9010	72	2710	500	6520	10	1	14354920	1296	5.33	1.22	12	0.00	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	3.61	N	054670	500	71 억		0	N	N	0	N	00	N
146	20230901	160411	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9060	-80	5	-0.88	244134060	26871	38.40	9160	9160	9060	11880	6400	9140	9085.48	0.01	0	-2434	9406	9272	9196	9062	8986	9235	9025	72	2740	500	6580	10	1	14354920	1301	5.35	1.23	12	0.19	1694.00	7387.00	10650	20221205	-14.93	7800	20220928	16.15	10400	-12.88	20230117	8100	11.85	20230103	10650	-14.93	20221205	7800	16.15	20220928	3.65	N	054670	500	71 억		1594	N	N	0	N	00	N
147	20230901	150420	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9070	-70	5	-0.77	205805100	22645	32.36	9160	9160	9060	11880	6400	9140	9088.32	0.01	0	-2245	9406	9272	9196	9062	8986	9235	9025	72	2740	500	6580	10	1	14354920	1302	5.35	1.23	12	0.16	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	3.65	N	054670	500	71 억		1594	N	N	0	N	00	N
148	20230901	140417	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9070	-70	5	-0.77	171618190	18877	26.97	9160	9160	9060	11880	6400	9140	9091.39	0.01	0	-737	9406	9272	9196	9062	8986	9235	9025	72	2740	500	6580	10	1	14354920	1302	5.35	1.23	12	0.13	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	3.65	N	054670	500	71 억		1594	N	N	0	N	00	N
149	20230901	130409	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9110	-30	5	-0.33	155212210	17069	24.39	9160	9160	9060	11880	6400	9140	9093.22	0.01	0	-294	9406	9272	9196	9062	8986	9235	9025	72	2740	500	6580	10	1	14354920	1308	5.38	1.23	12	0.12	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	3.65	N	054670	500	71 억		1594	N	N	0	N	00	N
150	20230901	120411	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9090	-50	5	-0.55	122739990	13494	19.28	9160	9160	9060	11880	6400	9140	9095.89	0.01	0	-587	9406	9272	9196	9062	8986	9235	9025	72	2740	500	6580	10	1	14354920	1305	5.37	1.23	12	0.09	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	3.65	N	054670	500	71 억		1594	N	N	0	N	00	N
151	20230901	110412	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9120	-20	5	-0.22	108807460	11960	17.09	9160	9160	9060	11880	6400	9140	9097.61	0.01	0	-682	9406	9272	9196	9062	8986	9235	9025	72	2740	500	6580	10	1	14354920	1309	5.38	1.23	12	0.08	1694.00	7387.00	10650	20221205	-14.37	7800	20220928	16.92	10400	-12.31	20230117	8100	12.59	20230103	10650	-14.37	20221205	7800	16.92	20220928	3.65	N	054670	500	71 억		1594	N	N	0	N	00	N
152	20230901	100409	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9150	10	2	0.11	62684960	6882	9.83	9160	9160	9060	11880	6400	9140	9108.54	0.01	0	-706	9406	9272	9196	9062	8986	9235	9025	72	2740	500	6580	10	1	14354920	1313	5.40	1.24	12	0.05	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	3.65	N	054670	500	71 억		1594	N	N	0	N	00	N
153	20230901	090405	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9080	-60	5	-0.66	14043280	1536	2.19	9160	9160	9070	11880	6400	9140	9142.76	0.01	0	-398	9406	9272	9196	9062	8986	9235	9025	72	2740	500	6580	10	1	14354920	1303	5.36	1.23	12	0.01	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	3.65	N	054670	500	71 억		1594	N	N	0	N	00	N