KissMeData/001540/price/prices-20231001.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	20231031	160122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	-20	5	-0.27	110606210	14927	118.62	7420	7520	7350	9640	5200	7420	7409.81	4.08	0	-3731	7593	7506	7463	7376	7333	7485	7355	65	2220	500	5340	10	1	13042420	965	14.04	0.60	12	0.11	527.00	12248.00	10250	20221223	-27.80	7150	20231020	3.50	9600	-22.92	20230109	7150	3.50	20231020	10250	-27.80	20221223	7150	3.50	20231020	1.85	N	001540	500	65 억		532110	N	N	0	N	00	N
3	20231031	150123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	-30	5	-0.40	105876520	14287	113.53	7420	7520	7350	9640	5200	7420	7410.69	4.08	0	-3424	7593	7506	7463	7376	7333	7485	7355	65	2220	500	5340	10	1	13042420	964	14.02	0.60	12	0.11	527.00	12248.00	10250	20221223	-27.90	7150	20231020	3.36	9600	-23.02	20230109	7150	3.36	20231020	10250	-27.90	20221223	7150	3.36	20231020	1.85	N	001540	500	65 억		532110	N	N	0	N	00	N
4	20231031	140123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	-60	5	-0.81	97987340	13215	105.01	7420	7520	7360	9640	5200	7420	7414.86	4.08	0	-3121	7593	7506	7463	7376	7333	7485	7355	65	2220	500	5340	10	1	13042420	960	13.97	0.60	12	0.10	527.00	12248.00	10250	20221223	-28.20	7150	20231020	2.94	9600	-23.33	20230109	7150	2.94	20231020	10250	-28.20	20221223	7150	2.94	20231020	1.85	N	001540	500	65 억		532110	N	N	0	N	00	N
5	20231031	130124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	-10	5	-0.13	83784920	11290	89.72	7420	7520	7360	9640	5200	7420	7421.16	4.08	0	-2463	7593	7506	7463	7376	7333	7485	7355	65	2220	500	5340	10	1	13042420	966	14.06	0.60	12	0.09	527.00	12248.00	10250	20221223	-27.71	7150	20231020	3.64	9600	-22.81	20230109	7150	3.64	20231020	10250	-27.71	20221223	7150	3.64	20231020	1.85	N	001540	500	65 억		532110	N	N	0	N	00	N
6	20231031	120123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	0	3	0.00	41112680	5517	43.84	7420	7520	7420	9640	5200	7420	7452.00	4.08	0	-1465	7593	7506	7463	7376	7333	7485	7355	65	2220	500	5340	10	1	13042420	968	14.08	0.61	12	0.04	527.00	12248.00	10250	20221223	-27.61	7150	20231020	3.78	9600	-22.71	20230109	7150	3.78	20231020	10250	-27.61	20221223	7150	3.78	20231020	1.85	N	001540	500	65 억		532110	N	N	0	N	00	N
7	20231031	110123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	90	2	1.21	24118620	3234	25.70	7420	7520	7420	9640	5200	7420	7457.83	4.08	0	-167	7593	7506	7463	7376	7333	7485	7355	65	2220	500	5340	10	1	13042420	979	14.25	0.61	12	0.02	527.00	12248.00	10250	20221223	-26.73	7150	20231020	5.03	9600	-21.77	20230109	7150	5.03	20231020	10250	-26.73	20221223	7150	5.03	20231020	1.85	N	001540	500	65 억		532110	N	N	0	N	00	N
8	20231031	100124	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	90	2	1.21	3933070	526	4.18	7420	7520	7420	9640	5200	7420	7477.32	4.08	0	155	7593	7506	7463	7376	7333	7485	7355	65	2220	500	5340	10	1	13042420	979	14.25	0.61	12	0.00	527.00	12248.00	10250	20221223	-26.73	7150	20231020	5.03	9600	-21.77	20230109	7150	5.03	20231020	10250	-26.73	20221223	7150	5.03	20231020	1.85	N	001540	500	65 억		532110	N	N	0	N	00	N
9	20231031	090123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7460	40	2	0.54	2243460	301	2.39	7420	7460	7420	9640	5200	7420	7453.36	4.08	0	251	7593	7506	7463	7376	7333	7485	7355	65	2220	500	5340	10	1	13042420	973	14.16	0.61	12	0.00	527.00	12248.00	10250	20221223	-27.22	7150	20231020	4.34	9600	-22.29	20230109	7150	4.34	20231020	10250	-27.22	20221223	7150	4.34	20231020	1.85	N	001540	500	65 억		532110	N	N	0	N	00	N
10	20231030	160122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	-40	5	-0.54	93687210	12554	144.65	7530	7550	7420	9690	5230	7460	7462.89	4.08	0	592	7686	7572	7476	7362	7266	7630	7420	65	2230	500	5370	10	1	13042420	968	14.08	0.61	12	0.10	527.00	12248.00	10250	20221223	-27.61	7150	20231020	3.78	9600	-22.71	20230109	7150	3.78	20231020	10250	-27.61	20221223	7150	3.78	20231020	1.83	N	001540	500	65 억		531518	N	N	0	N	00	N
11	20231030	150122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7460	0	3	0.00	87369430	11703	134.84	7530	7550	7450	9690	5230	7460	7465.56	4.08	0	1057	7686	7572	7476	7362	7266	7630	7420	65	2230	500	5370	10	1	13042420	973	14.16	0.61	12	0.09	527.00	12248.00	10250	20221223	-27.22	7150	20231020	4.34	9600	-22.29	20230109	7150	4.34	20231020	10250	-27.22	20221223	7150	4.34	20231020	1.83	N	001540	500	65 억		531518	N	N	0	N	00	N
12	20231030	140122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	-10	5	-0.13	84602360	11332	130.57	7530	7550	7450	9690	5230	7460	7465.79	4.08	0	1124	7686	7572	7476	7362	7266	7630	7420	65	2230	500	5370	10	1	13042420	972	14.14	0.61	12	0.09	527.00	12248.00	10250	20221223	-27.32	7150	20231020	4.20	9600	-22.40	20230109	7150	4.20	20231020	10250	-27.32	20221223	7150	4.20	20231020	1.83	N	001540	500	65 억		531518	N	N	0	N	00	N
13	20231030	130122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7490	30	2	0.40	19876870	2648	30.51	7530	7550	7460	9690	5230	7460	7506.37	4.08	0	825	7686	7572	7476	7362	7266	7630	7420	65	2230	500	5370	10	1	13042420	977	14.21	0.61	12	0.02	527.00	12248.00	10250	20221223	-26.93	7150	20231020	4.76	9600	-21.98	20230109	7150	4.76	20231020	10250	-26.93	20221223	7150	4.76	20231020	1.83	N	001540	500	65 억		531518	N	N	0	N	00	N
14	20231030	120121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	50	2	0.67	18475090	2461	28.36	7530	7550	7460	9690	5230	7460	7507.15	4.08	0	850	7686	7572	7476	7362	7266	7630	7420	65	2230	500	5370	10	1	13042420	979	14.25	0.61	12	0.02	527.00	12248.00	10250	20221223	-26.73	7150	20231020	5.03	9600	-21.77	20230109	7150	5.03	20231020	10250	-26.73	20221223	7150	5.03	20231020	1.83	N	001540	500	65 억		531518	N	N	0	N	00	N
15	20231030	110121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	80	2	1.07	16906650	2252	25.95	7530	7550	7460	9690	5230	7460	7507.39	4.08	0	823	7686	7572	7476	7362	7266	7630	7420	65	2230	500	5370	10	1	13042420	983	14.31	0.62	12	0.02	527.00	12248.00	10250	20221223	-26.44	7150	20231020	5.45	9600	-21.46	20230109	7150	5.45	20231020	10250	-26.44	20221223	7150	5.45	20231020	1.83	N	001540	500	65 억		531518	N	N	0	N	00	N
16	20231030	100121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	50	2	0.67	6705630	897	10.34	7530	7530	7460	9690	5230	7460	7475.62	4.08	0	57	7686	7572	7476	7362	7266	7630	7420	65	2230	500	5370	10	1	13042420	979	14.25	0.61	12	0.01	527.00	12248.00	10250	20221223	-26.73	7150	20231020	5.03	9600	-21.77	20230109	7150	5.03	20231020	10250	-26.73	20221223	7150	5.03	20231020	1.83	N	001540	500	65 억		531518	N	N	0	N	00	N
17	20231030	090121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	70	2	0.94	760530	101	1.16	7530	7530	7530	9690	5230	7460	7530.00	4.08	0	-1	7686	7572	7476	7362	7266	7630	7420	65	2230	500	5370	10	1	13042420	982	14.29	0.61	12	0.00	527.00	12248.00	10250	20221223	-26.54	7150	20231020	5.31	9600	-21.56	20230109	7150	5.31	20231020	10250	-26.54	20221223	7150	5.31	20231020	1.83	N	001540	500	65 억		531518	N	N	0	N	00	N
18	20231027	160123	57	100.00	KOSDAQ		제약	N	N	N	N		N	7460	20	2	0.27	64839350	8679	69.62	7440	7590	7380	9670	5210	7440	7470.83	4.03	0	-653	7626	7532	7436	7342	7246	7485	7295	65	2230	500	5350	10	1	13042420	973	14.16	0.61	12	0.07	527.00	12248.00	10250	20221223	-27.22	7150	20231020	4.34	9600	-22.29	20230109	7150	4.34	20231020	10250	-27.22	20221223	7150	4.34	20231020	1.85	N	001540	500	65 억		526179	N	N	0	N	00	N
19	20231027	150121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	80	2	1.08	61579190	8243	66.12	7440	7590	7380	9670	5210	7440	7470.48	4.03	0	-494	7626	7532	7436	7342	7246	7485	7295	65	2230	500	5350	10	1	13042420	981	14.27	0.61	12	0.06	527.00	12248.00	10250	20221223	-26.63	7150	20231020	5.17	9600	-21.67	20230109	7150	5.17	20231020	10250	-26.63	20221223	7150	5.17	20231020	1.85	N	001540	500	65 억		526179	N	N	0	N	00	N
20	20231027	140121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7460	20	2	0.27	56069020	7505	60.20	7440	7590	7380	9670	5210	7440	7470.89	4.03	0	-723	7626	7532	7436	7342	7246	7485	7295	65	2230	500	5350	10	1	13042420	973	14.16	0.61	12	0.06	527.00	12248.00	10250	20221223	-27.22	7150	20231020	4.34	9600	-22.29	20230109	7150	4.34	20231020	10250	-27.22	20221223	7150	4.34	20231020	1.85	N	001540	500	65 억		526179	N	N	0	N	00	N
21	20231027	130121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	30	2	0.40	53682810	7186	57.64	7440	7590	7380	9670	5210	7440	7470.47	4.03	0	-477	7626	7532	7436	7342	7246	7485	7295	65	2230	500	5350	10	1	13042420	974	14.17	0.61	12	0.06	527.00	12248.00	10250	20221223	-27.12	7150	20231020	4.48	9600	-22.19	20230109	7150	4.48	20231020	10250	-27.12	20221223	7150	4.48	20231020	1.85	N	001540	500	65 억		526179	N	N	0	N	00	N
22	20231027	120121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	90	2	1.21	47470780	6357	50.99	7440	7590	7380	9670	5210	7440	7467.48	4.03	0	-109	7626	7532	7436	7342	7246	7485	7295	65	2230	500	5350	10	1	13042420	982	14.29	0.61	12	0.05	527.00	12248.00	10250	20221223	-26.54	7150	20231020	5.31	9600	-21.56	20230109	7150	5.31	20231020	10250	-26.54	20221223	7150	5.31	20231020	1.85	N	001540	500	65 억		526179	N	N	0	N	00	N
23	20231027	110121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7580	140	2	1.88	44685640	5987	48.02	7440	7590	7380	9670	5210	7440	7463.78	4.03	0	-107	7626	7532	7436	7342	7246	7485	7295	65	2230	500	5350	10	1	13042420	989	14.38	0.62	12	0.05	527.00	12248.00	10250	20221223	-26.05	7150	20231020	6.01	9600	-21.04	20230109	7150	6.01	20231020	10250	-26.05	20221223	7150	6.01	20231020	1.85	N	001540	500	65 억		526179	N	N	0	N	00	N
24	20231027	100122	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	-50	5	-0.67	20284420	2734	21.93	7440	7470	7380	9670	5210	7440	7419.32	4.03	0	-1369	7626	7532	7436	7342	7246	7485	7295	65	2230	500	5350	10	1	13042420	964	14.02	0.60	12	0.02	527.00	12248.00	10250	20221223	-27.90	7150	20231020	3.36	9600	-23.02	20230109	7150	3.36	20231020	10250	-27.90	20221223	7150	3.36	20231020	1.85	N	001540	500	65 억		526179	N	N	0	N	00	N
25	20231027	090121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	-10	5	-0.13	2997810	403	3.23	7440	7440	7430	9670	5210	7440	7438.73	4.03	0	-67	7626	7532	7436	7342	7246	7485	7295	65	2230	500	5350	10	1	13042420	969	14.10	0.61	12	0.00	527.00	12248.00	10250	20221223	-27.51	7150	20231020	3.92	9600	-22.60	20230109	7150	3.92	20231020	10250	-27.51	20221223	7150	3.92	20231020	1.85	N	001540	500	65 억		526179	N	N	0	N	00	N
26	20231026	160120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	-160	5	-2.11	92589820	12457	102.11	7530	7530	7340	9880	5320	7600	7432.75	4.06	0	-4542	7820	7710	7590	7480	7360	7765	7535	65	2280	500	5470	10	1	13042420	970	14.12	0.61	12	0.10	527.00	12248.00	10250	20221223	-27.41	7150	20231020	4.06	9600	-22.50	20230109	7150	4.06	20231020	10250	-27.41	20221223	7150	4.06	20231020	1.84	N	001540	500	65 억		529061	N	N	0	N	00	N
27	20231026	150121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	-160	5	-2.11	87676620	11796	96.70	7530	7530	7340	9880	5320	7600	7432.74	4.06	0	-4329	7820	7710	7590	7480	7360	7765	7535	65	2280	500	5470	10	1	13042420	970	14.12	0.61	12	0.09	527.00	12248.00	10250	20221223	-27.41	7150	20231020	4.06	9600	-22.50	20230109	7150	4.06	20231020	10250	-27.41	20221223	7150	4.06	20231020	1.84	N	001540	500	65 억		529061	N	N	0	N	00	N
28	20231026	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	-200	5	-2.63	83249550	11198	91.79	7530	7530	7340	9880	5320	7600	7434.32	4.06	0	-4491	7820	7710	7590	7480	7360	7765	7535	65	2280	500	5470	10	1	13042420	965	14.04	0.60	12	0.09	527.00	12248.00	10250	20221223	-27.80	7150	20231020	3.50	9600	-22.92	20230109	7150	3.50	20231020	10250	-27.80	20221223	7150	3.50	20231020	1.84	N	001540	500	65 억		529061	N	N	0	N	00	N
29	20231026	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	-170	5	-2.24	45929730	6146	50.38	7530	7530	7420	9880	5320	7600	7473.11	4.06	0	-1315	7820	7710	7590	7480	7360	7765	7535	65	2280	500	5470	10	1	13042420	969	14.10	0.61	12	0.05	527.00	12248.00	10250	20221223	-27.51	7150	20231020	3.92	9600	-22.60	20230109	7150	3.92	20231020	10250	-27.51	20221223	7150	3.92	20231020	1.84	N	001540	500	65 억		529061	N	N	0	N	00	N
30	20231026	120121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	-150	5	-1.97	33209370	4436	36.36	7530	7530	7450	9880	5320	7600	7486.33	4.06	0	28	7820	7710	7590	7480	7360	7765	7535	65	2280	500	5470	10	1	13042420	972	14.14	0.61	12	0.03	527.00	12248.00	10250	20221223	-27.32	7150	20231020	4.20	9600	-22.40	20230109	7150	4.20	20231020	10250	-27.32	20221223	7150	4.20	20231020	1.84	N	001540	500	65 억		529061	N	N	0	N	00	N
31	20231026	110121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	-130	5	-1.71	28716260	3834	31.43	7530	7530	7450	9880	5320	7600	7489.90	4.06	0	423	7820	7710	7590	7480	7360	7765	7535	65	2280	500	5470	10	1	13042420	974	14.17	0.61	12	0.03	527.00	12248.00	10250	20221223	-27.12	7150	20231020	4.48	9600	-22.19	20230109	7150	4.48	20231020	10250	-27.12	20221223	7150	4.48	20231020	1.84	N	001540	500	65 억		529061	N	N	0	N	00	N
32	20231026	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	-130	5	-1.71	21969460	2934	24.05	7530	7530	7450	9880	5320	7600	7487.89	4.06	0	610	7820	7710	7590	7480	7360	7765	7535	65	2280	500	5470	10	1	13042420	974	14.17	0.61	12	0.02	527.00	12248.00	10250	20221223	-27.12	7150	20231020	4.48	9600	-22.19	20230109	7150	4.48	20231020	10250	-27.12	20221223	7150	4.48	20231020	1.84	N	001540	500	65 억		529061	N	N	0	N	00	N
33	20231026	090121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	-100	5	-1.32	2556000	340	2.79	7530	7530	7500	9880	5320	7600	7517.65	4.06	0	-175	7820	7710	7590	7480	7360	7765	7535	65	2280	500	5470	10	1	13042420	978	14.23	0.61	12	0.00	527.00	12248.00	10250	20221223	-26.83	7150	20231020	4.90	9600	-21.88	20230109	7150	4.90	20231020	10250	-26.83	20221223	7150	4.90	20231020	1.84	N	001540	500	65 억		529061	N	N	0	N	00	N
34	20231025	160120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	50	2	0.66	92395710	12197	97.83	7540	7700	7470	9810	5290	7550	7575.23	4.05	0	419	7756	7652	7446	7342	7136	7705	7395	65	2260	500	5430	10	1	13042420	991	14.42	0.62	12	0.09	527.00	12248.00	10250	20221223	-25.85	7150	20231020	6.29	9600	-20.83	20230109	7150	6.29	20231020	10250	-25.85	20221223	7150	6.29	20231020	1.85	N	001540	500	65 억		528635	N	N	0	N	00	N
35	20231025	150121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	110	2	1.46	79298590	10477	84.03	7540	7700	7470	9810	5290	7550	7568.83	4.05	0	68	7756	7652	7446	7342	7136	7705	7395	65	2260	500	5430	10	1	13042420	999	14.54	0.63	12	0.08	527.00	12248.00	10250	20221223	-25.27	7150	20231020	7.13	9600	-20.21	20230109	7150	7.13	20231020	10250	-25.27	20221223	7150	7.13	20231020	1.85	N	001540	500	65 억		528635	N	N	0	N	00	N
36	20231025	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	-20	5	-0.26	41048700	5463	43.82	7540	7570	7470	9810	5290	7550	7513.95	4.05	0	698	7756	7652	7446	7342	7136	7705	7395	65	2260	500	5430	10	1	13042420	982	14.29	0.61	12	0.04	527.00	12248.00	10250	20221223	-26.54	7150	20231020	5.31	9600	-21.56	20230109	7150	5.31	20231020	10250	-26.54	20221223	7150	5.31	20231020	1.85	N	001540	500	65 억		528635	N	N	0	N	00	N
37	20231025	130121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	-40	5	-0.53	38391130	5109	40.98	7540	7570	7470	9810	5290	7550	7514.41	4.05	0	720	7756	7652	7446	7342	7136	7705	7395	65	2260	500	5430	10	1	13042420	979	14.25	0.61	12	0.04	527.00	12248.00	10250	20221223	-26.73	7150	20231020	5.03	9600	-21.77	20230109	7150	5.03	20231020	10250	-26.73	20221223	7150	5.03	20231020	1.85	N	001540	500	65 억		528635	N	N	0	N	00	N
38	20231025	120121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	-10	5	-0.13	37481830	4988	40.01	7540	7570	7470	9810	5290	7550	7514.40	4.05	0	747	7756	7652	7446	7342	7136	7705	7395	65	2260	500	5430	10	1	13042420	983	14.31	0.62	12	0.04	527.00	12248.00	10250	20221223	-26.44	7150	20231020	5.45	9600	-21.46	20230109	7150	5.45	20231020	10250	-26.44	20221223	7150	5.45	20231020	1.85	N	001540	500	65 억		528635	N	N	0	N	00	N
39	20231025	110120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	-30	5	-0.40	30735870	4088	32.79	7540	7570	7470	9810	5290	7550	7518.56	4.05	0	748	7756	7652	7446	7342	7136	7705	7395	65	2260	500	5430	10	1	13042420	981	14.27	0.61	12	0.03	527.00	12248.00	10250	20221223	-26.63	7150	20231020	5.17	9600	-21.67	20230109	7150	5.17	20231020	10250	-26.63	20221223	7150	5.17	20231020	1.85	N	001540	500	65 억		528635	N	N	0	N	00	N
40	20231025	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	-30	5	-0.40	13131470	1746	14.00	7540	7550	7470	9810	5290	7550	7520.89	4.05	0	263	7756	7652	7446	7342	7136	7705	7395	65	2260	500	5430	10	1	13042420	981	14.27	0.61	12	0.01	527.00	12248.00	10250	20221223	-26.63	7150	20231020	5.17	9600	-21.67	20230109	7150	5.17	20231020	10250	-26.63	20221223	7150	5.17	20231020	1.85	N	001540	500	65 억		528635	N	N	0	N	00	N
41	20231025	090120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	-10	5	-0.13	30160	4	0.03	7540	7540	7540	9810	5290	7550	7540.00	4.05	0	0	7756	7652	7446	7342	7136	7705	7395	65	2260	500	5430	10	1	13042420	983	14.31	0.62	12	0.00	527.00	12248.00	10250	20221223	-26.44	7150	20231020	5.45	9600	-21.46	20230109	7150	5.45	20231020	10250	-26.44	20221223	7150	5.45	20231020	1.85	N	001540	500	65 억		528635	N	N	0	N	00	N
42	20231024	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	200	2	2.72	91983960	12435	108.95	7300	7550	7240	9550	5150	7350	7397.07	4.08	0	-3504	7536	7442	7336	7242	7136	7490	7290	65	2200	500	5290	10	1	13042420	985	14.33	0.62	12	0.10	527.00	12248.00	10250	20221223	-26.34	7150	20231020	5.59	9600	-21.35	20230109	7150	5.59	20231020	10250	-26.34	20221223	7150	5.59	20231020	1.83	N	001540	500	65 억		532137	N	N	0	N	00	N
43	20231024	150120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	150	2	2.04	88206010	11930	104.53	7300	7550	7240	9550	5150	7350	7393.63	4.08	0	-3436	7536	7442	7336	7242	7136	7490	7290	65	2200	500	5290	10	1	13042420	978	14.23	0.61	12	0.09	527.00	12248.00	10250	20221223	-26.83	7150	20231020	4.90	9600	-21.88	20230109	7150	4.90	20231020	10250	-26.83	20221223	7150	4.90	20231020	1.83	N	001540	500	65 억		532137	N	N	0	N	00	N
44	20231024	140120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	150	2	2.04	78507100	10639	93.22	7300	7540	7240	9550	5150	7350	7379.18	4.08	0	-3262	7536	7442	7336	7242	7136	7490	7290	65	2200	500	5290	10	1	13042420	978	14.23	0.61	12	0.08	527.00	12248.00	10250	20221223	-26.83	7150	20231020	4.90	9600	-21.88	20230109	7150	4.90	20231020	10250	-26.83	20221223	7150	4.90	20231020	1.83	N	001540	500	65 억		532137	N	N	0	N	00	N
45	20231024	130121	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	30	2	0.41	41145900	5624	49.28	7300	7400	7240	9550	5150	7350	7316.13	4.08	0	-2638	7536	7442	7336	7242	7136	7490	7290	65	2200	500	5290	10	1	13042420	963	14.00	0.60	12	0.04	527.00	12248.00	10250	20221223	-28.00	7150	20231020	3.22	9600	-23.12	20230109	7150	3.22	20231020	10250	-28.00	20221223	7150	3.22	20231020	1.83	N	001540	500	65 억		532137	N	N	0	N	00	N
46	20231024	120120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	20	2	0.27	37460780	5124	44.90	7300	7400	7240	9550	5150	7350	7310.85	4.08	0	-2285	7536	7442	7336	7242	7136	7490	7290	65	2200	500	5290	10	1	13042420	961	13.98	0.60	12	0.04	527.00	12248.00	10250	20221223	-28.10	7150	20231020	3.08	9600	-23.23	20230109	7150	3.08	20231020	10250	-28.10	20221223	7150	3.08	20231020	1.83	N	001540	500	65 억		532137	N	N	0	N	00	N
47	20231024	110120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-90	5	-1.22	34945140	4781	41.89	7300	7380	7240	9550	5150	7350	7309.17	4.08	0	-2243	7536	7442	7336	7242	7136	7490	7290	65	2200	500	5290	10	1	13042420	947	13.78	0.59	12	0.04	527.00	12248.00	10250	20221223	-29.17	7150	20231020	1.54	9600	-24.38	20230109	7150	1.54	20231020	10250	-29.17	20221223	7150	1.54	20231020	1.83	N	001540	500	65 억		532137	N	N	0	N	00	N
48	20231024	100120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	-30	5	-0.41	18325160	2498	21.89	7300	7380	7300	9550	5150	7350	7335.93	4.08	0	-1526	7536	7442	7336	7242	7136	7490	7290	65	2200	500	5290	10	1	13042420	955	13.89	0.60	12	0.02	527.00	12248.00	10250	20221223	-28.59	7150	20231020	2.38	9600	-23.75	20230109	7150	2.38	20231020	10250	-28.59	20221223	7150	2.38	20231020	1.83	N	001540	500	65 억		532137	N	N	0	N	00	N
49	20231024	090120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	-50	5	-0.68	854100	117	1.03	7300	7300	7300	9550	5150	7350	7300.00	4.08	0	0	7536	7442	7336	7242	7136	7490	7290	65	2200	500	5290	10	1	13042420	952	13.85	0.60	12	0.00	527.00	12248.00	10250	20221223	-28.78	7150	20231020	2.10	9600	-23.96	20230109	7150	2.10	20231020	10250	-28.78	20221223	7150	2.10	20231020	1.83	N	001540	500	65 억		532137	N	N	0	N	00	N
50	20231023	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	30	2	0.41	82263660	11200	25.27	7320	7430	7230	9510	5130	7320	7344.97	4.08	0	-490	7540	7430	7290	7180	7040	7360	7110	65	2190	500	5270	10	1	13042420	959	13.95	0.60	12	0.09	527.00	12248.00	10250	20221223	-28.29	7150	20231020	2.80	9600	-23.44	20230109	7150	2.80	20231020	10250	-28.29	20221223	7150	2.80	20231020	1.93	N	001540	500	65 억		532589	N	N	0	N	00	N
51	20231023	150119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	60	2	0.82	76677660	10442	23.56	7320	7410	7230	9510	5130	7320	7343.20	4.08	0	-406	7540	7430	7290	7180	7040	7360	7110	65	2190	500	5270	10	1	13042420	963	14.00	0.60	12	0.08	527.00	12248.00	10250	20221223	-28.00	7150	20231020	3.22	9600	-23.12	20230109	7150	3.22	20231020	10250	-28.00	20221223	7150	3.22	20231020	1.93	N	001540	500	65 억		532589	N	N	0	N	00	N
52	20231023	140119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	50	2	0.68	62877460	8567	19.33	7320	7410	7230	9510	5130	7320	7339.50	4.08	0	55	7540	7430	7290	7180	7040	7360	7110	65	2190	500	5270	10	1	13042420	961	13.98	0.60	12	0.07	527.00	12248.00	10250	20221223	-28.10	7150	20231020	3.08	9600	-23.23	20230109	7150	3.08	20231020	10250	-28.10	20221223	7150	3.08	20231020	1.93	N	001540	500	65 억		532589	N	N	0	N	00	N
53	20231023	130120	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	70	2	0.96	59650750	8130	18.35	7320	7400	7230	9510	5130	7320	7337.12	4.08	0	438	7540	7430	7290	7180	7040	7360	7110	65	2190	500	5270	10	1	13042420	964	14.02	0.60	12	0.06	527.00	12248.00	10250	20221223	-27.90	7150	20231020	3.36	9600	-23.02	20230109	7150	3.36	20231020	10250	-27.90	20221223	7150	3.36	20231020	1.93	N	001540	500	65 억		532589	N	N	0	N	00	N
54	20231023	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	50	2	0.68	53037130	7235	16.33	7320	7400	7230	9510	5130	7320	7330.63	4.08	0	67	7540	7430	7290	7180	7040	7360	7110	65	2190	500	5270	10	1	13042420	961	13.98	0.60	12	0.06	527.00	12248.00	10250	20221223	-28.10	7150	20231020	3.08	9600	-23.23	20230109	7150	3.08	20231020	10250	-28.10	20221223	7150	3.08	20231020	1.93	N	001540	500	65 억		532589	N	N	0	N	00	N
55	20231023	110119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	20	2	0.27	32295170	4424	9.98	7320	7340	7230	9510	5130	7320	7299.99	4.08	0	418	7540	7430	7290	7180	7040	7360	7110	65	2190	500	5270	10	1	13042420	957	13.93	0.60	12	0.03	527.00	12248.00	10250	20221223	-28.39	7150	20231020	2.66	9600	-23.54	20230109	7150	2.66	20231020	10250	-28.39	20221223	7150	2.66	20231020	1.93	N	001540	500	65 억		532589	N	N	0	N	00	N
56	20231023	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	-10	5	-0.14	19625590	2690	6.07	7320	7340	7230	9510	5130	7320	7295.75	4.08	0	-290	7540	7430	7290	7180	7040	7360	7110	65	2190	500	5270	10	1	13042420	953	13.87	0.60	12	0.02	527.00	12248.00	10250	20221223	-28.68	7150	20231020	2.24	9600	-23.85	20230109	7150	2.24	20231020	10250	-28.68	20221223	7150	2.24	20231020	1.93	N	001540	500	65 억		532589	N	N	0	N	00	N
57	20231023	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	0	3	0.00	6800280	929	2.10	7320	7320	7320	9510	5130	7320	7320.00	4.08	0	-84	7540	7430	7290	7180	7040	7360	7110	65	2190	500	5270	10	1	13042420	955	13.89	0.60	12	0.01	527.00	12248.00	10250	20221223	-28.59	7150	20231020	2.38	9600	-23.75	20230109	7150	2.38	20231020	10250	-28.59	20221223	7150	2.38	20231020	1.93	N	001540	500	65 억		532589	N	N	0	N	00	N
58	20231020	160119	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7320	-100	5	-1.35	319886140	44316	96.94	7400	7400	7150	9640	5200	7420	7218.30	4.11	0	-2856	7660	7540	7450	7330	7240	7495	7285	65	2220	500	5340	10	1	13042420	955	13.89	0.60	12	0.34	527.00	12248.00	10250	20221223	-28.59	7150	20231020	2.38	9600	-23.75	20230109	7150	2.38	20231020	10250	-28.59	20221223	7150	2.38	20231020	1.93	N	001540	500	65 억		535454	N	N	0	N	00	N
59	20231020	150119	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7260	-160	5	-2.16	297705270	41264	90.26	7400	7400	7150	9640	5200	7420	7214.65	4.11	0	-1702	7660	7540	7450	7330	7240	7495	7285	65	2220	500	5340	10	1	13042420	947	13.78	0.59	12	0.32	527.00	12248.00	10250	20221223	-29.17	7150	20231020	1.54	9600	-24.38	20230109	7150	1.54	20231020	10250	-29.17	20221223	7150	1.54	20231020	1.93	N	001540	500	65 억		535454	N	N	0	N	00	N
60	20231020	140120	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7260	-160	5	-2.16	267681930	37144	81.25	7400	7400	7150	9640	5200	7420	7206.60	4.11	0	160	7660	7540	7450	7330	7240	7495	7285	65	2220	500	5340	10	1	13042420	947	13.78	0.59	12	0.28	527.00	12248.00	10250	20221223	-29.17	7150	20231020	1.54	9600	-24.38	20230109	7150	1.54	20231020	10250	-29.17	20221223	7150	1.54	20231020	1.93	N	001540	500	65 억		535454	N	N	0	N	00	N
61	20231020	130117	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7190	-230	5	-3.10	245188080	34040	74.46	7400	7400	7150	9640	5200	7420	7202.94	4.11	0	2406	7660	7540	7450	7330	7240	7495	7285	65	2220	500	5340	10	1	13042420	938	13.64	0.59	12	0.26	527.00	12248.00	10250	20221223	-29.85	7150	20231020	0.56	9600	-25.10	20230109	7150	0.56	20231020	10250	-29.85	20221223	7150	0.56	20231020	1.93	N	001540	500	65 억		535454	N	N	0	N	00	N
62	20231020	120119	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7210	-210	5	-2.83	138005860	19069	41.71	7400	7400	7170	9640	5200	7420	7237.18	4.11	0	-6461	7660	7540	7450	7330	7240	7495	7285	65	2220	500	5340	10	1	13042420	940	13.68	0.59	12	0.15	527.00	12248.00	10250	20221223	-29.66	7170	20231020	0.56	9600	-24.90	20230109	7170	0.56	20231020	10250	-29.66	20221223	7170	0.56	20231020	1.93	N	001540	500	65 억		535454	N	N	0	N	00	N
63	20231020	110119	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7210	-210	5	-2.83	116833580	16132	35.29	7400	7400	7170	9640	5200	7420	7242.35	4.11	0	-5489	7660	7540	7450	7330	7240	7495	7285	65	2220	500	5340	10	1	13042420	940	13.68	0.59	12	0.12	527.00	12248.00	10250	20221223	-29.66	7170	20231020	0.56	9600	-24.90	20230109	7170	0.56	20231020	10250	-29.66	20221223	7170	0.56	20231020	1.93	N	001540	500	65 억		535454	N	N	0	N	00	N
64	20231020	100118	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7250	-170	5	-2.29	88048720	12134	26.54	7400	7400	7170	9640	5200	7420	7256.36	4.11	0	-3238	7660	7540	7450	7330	7240	7495	7285	65	2220	500	5340	10	1	13042420	946	13.76	0.59	12	0.09	527.00	12248.00	10250	20221223	-29.27	7170	20231020	1.12	9600	-24.48	20230109	7170	1.12	20231020	10250	-29.27	20221223	7170	1.12	20231020	1.93	N	001540	500	65 억		535454	N	N	0	N	00	N
65	20231020	090119	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7400	-20	5	-0.27	1161200	158	0.35	7400	7400	7330	9640	5200	7420	7349.37	4.11	0	1	7660	7540	7450	7330	7240	7495	7285	65	2220	500	5340	10	1	13042420	965	14.04	0.60	12	0.00	527.00	12248.00	10250	20221223	-27.80	7330	20231020	0.95	9600	-22.92	20230109	7330	0.95	20231020	10250	-27.80	20221223	7330	0.95	20231020	1.93	N	001540	500	65 억		535454	N	N	0	N	00	N
66	20231019	160119	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7420	-190	5	-2.50	340140700	45710	535.43	7570	7570	7360	9890	5330	7610	7441.28	4.17	0	-8561	7790	7700	7630	7540	7470	7665	7505	65	2280	500	5470	10	1	13042420	968	14.08	0.61	12	0.35	527.00	12248.00	10250	20221223	-27.61	7360	20231019	0.82	9600	-22.71	20230109	7360	0.82	20231019	10250	-27.61	20221223	7360	0.82	20231019	1.95	N	001540	500	65 억		543999	N	N	0	N	00	N
67	20231019	150119	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7380	-230	5	-3.02	334051670	44888	525.81	7570	7570	7360	9890	5330	7610	7441.89	4.17	0	-8234	7790	7700	7630	7540	7470	7665	7505	65	2280	500	5470	10	1	13042420	963	14.00	0.60	12	0.34	527.00	12248.00	10250	20221223	-28.00	7360	20231019	0.27	9600	-23.12	20230109	7360	0.27	20231019	10250	-28.00	20221223	7360	0.27	20231019	1.95	N	001540	500	65 억		543999	N	N	0	N	00	N
68	20231019	140120	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7430	-180	5	-2.37	303297150	40718	476.96	7570	7570	7370	9890	5330	7610	7448.72	4.17	0	-8194	7790	7700	7630	7540	7470	7665	7505	65	2280	500	5470	10	1	13042420	969	14.10	0.61	12	0.31	527.00	12248.00	10250	20221223	-27.51	7370	20231019	0.81	9600	-22.60	20230109	7370	0.81	20231019	10250	-27.51	20221223	7370	0.81	20231019	1.95	N	001540	500	65 억		543999	N	N	0	N	00	N
69	20231019	130119	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7380	-230	5	-3.02	255531480	34292	401.69	7570	7570	7380	9890	5330	7610	7451.64	4.17	0	-5136	7790	7700	7630	7540	7470	7665	7505	65	2280	500	5470	10	1	13042420	963	14.00	0.60	12	0.26	527.00	12248.00	10250	20221223	-28.00	7380	20231019	0.00	9600	-23.12	20230109	7380	0.00	20231019	10250	-28.00	20221223	7380	0.00	20231019	1.95	N	001540	500	65 억		543999	N	N	0	N	00	N
70	20231019	120119	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7410	-200	5	-2.63	246250280	33037	386.99	7570	7570	7380	9890	5330	7610	7453.77	4.17	0	-4432	7790	7700	7630	7540	7470	7665	7505	65	2280	500	5470	10	1	13042420	966	14.06	0.60	12	0.25	527.00	12248.00	10250	20221223	-27.71	7380	20231019	0.41	9600	-22.81	20230109	7380	0.41	20231019	10250	-27.71	20221223	7380	0.41	20231019	1.95	N	001540	500	65 억		543999	N	N	0	N	00	N
71	20231019	110119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7410	-200	5	-2.63	185921300	24893	291.59	7570	7570	7400	9890	5330	7610	7468.82	4.17	0	-1615	7790	7700	7630	7540	7470	7665	7505	65	2280	500	5470	10	1	13042420	966	14.06	0.60	12	0.19	527.00	12248.00	10250	20221223	-27.71	7390	20230904	0.27	9600	-22.81	20230109	7390	0.27	20230904	10250	-27.71	20221223	7390	0.27	20230904	1.95	N	001540	500	65 억		543999	N	N	0	N	00	N
72	20231019	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	-80	5	-1.05	74682530	9947	116.52	7570	7570	7470	9890	5330	7610	7508.05	4.17	0	-1693	7790	7700	7630	7540	7470	7665	7505	65	2280	500	5470	10	1	13042420	982	14.29	0.61	12	0.08	527.00	12248.00	10250	20221223	-26.54	7390	20230904	1.89	9600	-21.56	20230109	7390	1.89	20230904	10250	-26.54	20221223	7390	1.89	20230904	1.95	N	001540	500	65 억		543999	N	N	0	N	00	N
73	20231019	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	-40	5	-0.53	3785000	500	5.86	7570	7570	7570	9890	5330	7610	7570.00	4.17	0	-259	7790	7700	7630	7540	7470	7665	7505	65	2280	500	5470	10	1	13042420	987	14.36	0.62	12	0.00	527.00	12248.00	10250	20221223	-26.15	7390	20230904	2.44	9600	-21.15	20230109	7390	2.44	20230904	10250	-26.15	20221223	7390	2.44	20230904	1.95	N	001540	500	65 억		543999	N	N	0	N	00	N
74	20231018	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	-110	5	-1.42	64865670	8517	64.21	7700	7720	7560	10030	5410	7720	7616.02	4.18	0	-1243	7853	7786	7703	7636	7553	7820	7670	65	2310	500	5550	10	1	13042420	993	14.44	0.62	12	0.07	527.00	12248.00	10250	20221223	-25.76	7390	20230904	2.98	9600	-20.73	20230109	7390	2.98	20230904	10250	-25.76	20221223	7390	2.98	20230904	2.07	N	001540	500	65 억		545237	N	N	0	N	00	N
75	20231018	150119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-100	5	-1.30	63206350	8299	62.56	7700	7720	7560	10030	5410	7720	7616.14	4.18	0	-1232	7853	7786	7703	7636	7553	7820	7670	65	2310	500	5550	10	1	13042420	994	14.46	0.62	12	0.06	527.00	12248.00	10250	20221223	-25.66	7390	20230904	3.11	9600	-20.62	20230109	7390	3.11	20230904	10250	-25.66	20221223	7390	3.11	20230904	2.07	N	001540	500	65 억		545237	N	N	0	N	00	N
76	20231018	140118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-100	5	-1.30	42549270	5577	42.04	7700	7720	7600	10030	5410	7720	7629.42	4.18	0	-973	7853	7786	7703	7636	7553	7820	7670	65	2310	500	5550	10	1	13042420	994	14.46	0.62	12	0.04	527.00	12248.00	10250	20221223	-25.66	7390	20230904	3.11	9600	-20.62	20230109	7390	3.11	20230904	10250	-25.66	20221223	7390	3.11	20230904	2.07	N	001540	500	65 억		545237	N	N	0	N	00	N
77	20231018	130118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	-110	5	-1.42	39927360	5233	39.45	7700	7720	7600	10030	5410	7720	7629.92	4.18	0	-683	7853	7786	7703	7636	7553	7820	7670	65	2310	500	5550	10	1	13042420	993	14.44	0.62	12	0.04	527.00	12248.00	10250	20221223	-25.76	7390	20230904	2.98	9600	-20.73	20230109	7390	2.98	20230904	10250	-25.76	20221223	7390	2.98	20230904	2.07	N	001540	500	65 억		545237	N	N	0	N	00	N
78	20231018	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	-70	5	-0.91	15282990	1996	15.05	7700	7720	7620	10030	5410	7720	7656.81	4.18	0	-394	7853	7786	7703	7636	7553	7820	7670	65	2310	500	5550	10	1	13042420	998	14.52	0.62	12	0.02	527.00	12248.00	10250	20221223	-25.37	7390	20230904	3.52	9600	-20.31	20230109	7390	3.52	20230904	10250	-25.37	20221223	7390	3.52	20230904	2.07	N	001540	500	65 억		545237	N	N	0	N	00	N
79	20231018	110119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	-70	5	-0.91	13501500	1763	13.29	7700	7720	7620	10030	5410	7720	7658.25	4.18	0	-315	7853	7786	7703	7636	7553	7820	7670	65	2310	500	5550	10	1	13042420	998	14.52	0.62	12	0.01	527.00	12248.00	10250	20221223	-25.37	7390	20230904	3.52	9600	-20.31	20230109	7390	3.52	20230904	10250	-25.37	20221223	7390	3.52	20230904	2.07	N	001540	500	65 억		545237	N	N	0	N	00	N
80	20231018	100119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	-30	5	-0.39	6451250	843	6.36	7700	7720	7620	10030	5410	7720	7652.73	4.18	0	48	7853	7786	7703	7636	7553	7820	7670	65	2310	500	5550	10	1	13042420	1003	14.59	0.63	12	0.01	527.00	12248.00	10250	20221223	-24.98	7390	20230904	4.06	9600	-19.90	20230109	7390	4.06	20230904	10250	-24.98	20221223	7390	4.06	20230904	2.07	N	001540	500	65 억		545237	N	N	0	N	00	N
81	20231018	090118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	-20	5	-0.26	154000	20	0.15	7700	7700	7700	10030	5410	7720	7700.00	4.18	0	0	7853	7786	7703	7636	7553	7820	7670	65	2310	500	5550	10	1	13042420	1004	14.61	0.63	12	0.00	527.00	12248.00	10250	20221223	-24.88	7390	20230904	4.19	9600	-19.79	20230109	7390	4.19	20230904	10250	-24.88	20221223	7390	4.19	20230904	2.07	N	001540	500	65 억		545237	N	N	0	N	00	N
82	20231017	160119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	100	2	1.31	101263920	13150	39.38	7620	7770	7620	9900	5340	7620	7700.68	4.17	0	1012	7973	7796	7663	7486	7353	7730	7420	65	2280	500	5480	10	1	13042420	1007	14.65	0.63	12	0.10	527.00	12248.00	10250	20221223	-24.68	7390	20230904	4.47	9600	-19.58	20230109	7390	4.47	20230904	10250	-24.68	20221223	7390	4.47	20230904	2.08	N	001540	500	65 억		544248	N	N	0	N	00	N
83	20231017	150118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	100	2	1.31	91506280	11883	35.58	7620	7770	7620	9900	5340	7620	7700.60	4.17	0	945	7973	7796	7663	7486	7353	7730	7420	65	2280	500	5480	10	1	13042420	1007	14.65	0.63	12	0.09	527.00	12248.00	10250	20221223	-24.68	7390	20230904	4.47	9600	-19.58	20230109	7390	4.47	20230904	10250	-24.68	20221223	7390	4.47	20230904	2.08	N	001540	500	65 억		544248	N	N	0	N	00	N
84	20231017	140119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7740	120	2	1.57	77022710	10006	29.96	7620	7770	7620	9900	5340	7620	7697.65	4.17	0	1631	7973	7796	7663	7486	7353	7730	7420	65	2280	500	5480	10	1	13042420	1009	14.69	0.63	12	0.08	527.00	12248.00	10250	20221223	-24.49	7390	20230904	4.74	9600	-19.38	20230109	7390	4.74	20230904	10250	-24.49	20221223	7390	4.74	20230904	2.08	N	001540	500	65 억		544248	N	N	0	N	00	N
85	20231017	130119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	90	2	1.18	65126510	8466	25.35	7620	7770	7620	9900	5340	7620	7692.71	4.17	0	1873	7973	7796	7663	7486	7353	7730	7420	65	2280	500	5480	10	1	13042420	1006	14.63	0.63	12	0.06	527.00	12248.00	10250	20221223	-24.78	7390	20230904	4.33	9600	-19.69	20230109	7390	4.33	20230904	10250	-24.78	20221223	7390	4.33	20230904	2.08	N	001540	500	65 억		544248	N	N	0	N	00	N
86	20231017	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	90	2	1.18	60677920	7889	23.62	7620	7770	7620	9900	5340	7620	7691.46	4.17	0	2030	7973	7796	7663	7486	7353	7730	7420	65	2280	500	5480	10	1	13042420	1006	14.63	0.63	12	0.06	527.00	12248.00	10250	20221223	-24.78	7390	20230904	4.33	9600	-19.69	20230109	7390	4.33	20230904	10250	-24.78	20221223	7390	4.33	20230904	2.08	N	001540	500	65 억		544248	N	N	0	N	00	N
87	20231017	110118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7730	110	2	1.44	52493320	6829	20.45	7620	7770	7620	9900	5340	7620	7686.82	4.17	0	2031	7973	7796	7663	7486	7353	7730	7420	65	2280	500	5480	10	1	13042420	1008	14.67	0.63	12	0.05	527.00	12248.00	10250	20221223	-24.59	7390	20230904	4.60	9600	-19.48	20230109	7390	4.60	20230904	10250	-24.59	20221223	7390	4.60	20230904	2.08	N	001540	500	65 억		544248	N	N	0	N	00	N
88	20231017	100118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7730	110	2	1.44	32994960	4295	12.86	7620	7770	7620	9900	5340	7620	7682.18	4.17	0	1728	7973	7796	7663	7486	7353	7730	7420	65	2280	500	5480	10	1	13042420	1008	14.67	0.63	12	0.03	527.00	12248.00	10250	20221223	-24.59	7390	20230904	4.60	9600	-19.48	20230109	7390	4.60	20230904	10250	-24.59	20221223	7390	4.60	20230904	2.08	N	001540	500	65 억		544248	N	N	0	N	00	N
89	20231017	090119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	0	3	0.00	6210300	815	2.44	7620	7620	7620	9900	5340	7620	7620.00	4.17	0	0	7973	7796	7663	7486	7353	7730	7420	65	2280	500	5480	10	1	13042420	994	14.46	0.62	12	0.01	527.00	12248.00	10250	20221223	-25.66	7390	20230904	3.11	9600	-20.62	20230109	7390	3.11	20230904	10250	-25.66	20221223	7390	3.11	20230904	2.08	N	001540	500	65 억		544248	N	N	0	N	00	N
90	20231016	160118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-220	5	-2.81	254155390	33394	331.13	7840	7840	7530	10190	5490	7840	7610.80	4.10	0	9941	8000	7920	7830	7750	7660	7875	7705	65	2350	500	5640	10	1	13042420	994	14.46	0.62	12	0.26	527.00	12248.00	10250	20221223	-25.66	7390	20230904	3.11	9600	-20.62	20230109	7390	3.11	20230904	10250	-25.66	20221223	7390	3.11	20230904	2.05	N	001540	500	65 억		534308	N	N	0	N	00	N
91	20231016	150117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	-170	5	-2.17	243723600	32028	317.58	7840	7840	7530	10190	5490	7840	7609.70	4.10	0	9826	8000	7920	7830	7750	7660	7875	7705	65	2350	500	5640	10	1	13042420	1000	14.55	0.63	12	0.25	527.00	12248.00	10250	20221223	-25.17	7390	20230904	3.79	9600	-20.10	20230109	7390	3.79	20230904	10250	-25.17	20221223	7390	3.79	20230904	2.05	N	001540	500	65 억		534308	N	N	0	N	00	N
92	20231016	140118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	-190	5	-2.42	232501720	30562	303.04	7840	7840	7530	10190	5490	7840	7607.54	4.10	0	10079	8000	7920	7830	7750	7660	7875	7705	65	2350	500	5640	10	1	13042420	998	14.52	0.62	12	0.23	527.00	12248.00	10250	20221223	-25.37	7390	20230904	3.52	9600	-20.31	20230109	7390	3.52	20230904	10250	-25.37	20221223	7390	3.52	20230904	2.05	N	001540	500	65 억		534308	N	N	0	N	00	N
93	20231016	130119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7690	-150	5	-1.91	218607380	28744	285.02	7840	7840	7530	10190	5490	7840	7605.32	4.10	0	10645	8000	7920	7830	7750	7660	7875	7705	65	2350	500	5640	10	1	13042420	1003	14.59	0.63	12	0.22	527.00	12248.00	10250	20221223	-24.98	7390	20230904	4.06	9600	-19.90	20230109	7390	4.06	20230904	10250	-24.98	20221223	7390	4.06	20230904	2.05	N	001540	500	65 억		534308	N	N	0	N	00	N
94	20231016	120119	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	-180	5	-2.30	208100490	27375	271.44	7840	7840	7530	10190	5490	7840	7601.84	4.10	0	11491	8000	7920	7830	7750	7660	7875	7705	65	2350	500	5640	10	1	13042420	999	14.54	0.63	12	0.21	527.00	12248.00	10250	20221223	-25.27	7390	20230904	3.65	9600	-20.21	20230109	7390	3.65	20230904	10250	-25.27	20221223	7390	3.65	20230904	2.05	N	001540	500	65 억		534308	N	N	0	N	00	N
95	20231016	110118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	-170	5	-2.17	41666500	5403	53.57	7840	7840	7670	10190	5490	7840	7711.73	4.10	0	-2626	8000	7920	7830	7750	7660	7875	7705	65	2350	500	5640	10	1	13042420	1000	14.55	0.63	12	0.04	527.00	12248.00	10250	20221223	-25.17	7390	20230904	3.79	9600	-20.10	20230109	7390	3.79	20230904	10250	-25.17	20221223	7390	3.79	20230904	2.05	N	001540	500	65 억		534308	N	N	0	N	00	N
96	20231016	100117	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	-130	5	-1.66	26078440	3378	33.50	7840	7840	7690	10190	5490	7840	7720.08	4.10	0	-2069	8000	7920	7830	7750	7660	7875	7705	65	2350	500	5640	10	1	13042420	1006	14.63	0.63	12	0.03	527.00	12248.00	10250	20221223	-24.78	7390	20230904	4.33	9600	-19.69	20230109	7390	4.33	20230904	10250	-24.78	20221223	7390	4.33	20230904	2.05	N	001540	500	65 억		534308	N	N	0	N	00	N
97	20231016	090118	57	100.00	KOSDAQ		제약	N	N	N	N		N	7840	0	3	0.00	156800	20	0.20	7840	7840	7840	10190	5490	7840	7840.00	4.10	0	-5	8000	7920	7830	7750	7660	7875	7705	65	2350	500	5640	10	1	13042420	1023	14.88	0.64	12	0.00	527.00	12248.00	10250	20221223	-23.51	7390	20230904	6.09	9600	-18.33	20230109	7390	6.09	20230904	10250	-23.51	20221223	7390	6.09	20230904	2.05	N	001540	500	65 억		534308	N	N	0	N	00	N
98	20231012	160119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7880	70	2	0.90	195835600	24929	74.57	7720	7910	7720	10150	5470	7810	7855.73	4.09	0	1856	8010	7910	7710	7610	7410	7960	7660	65	2340	500	5620	10	1	13042420	1028	14.95	0.64	12	0.19	527.00	12248.00	10250	20221223	-23.12	7390	20230904	6.63	9600	-17.92	20230109	7390	6.63	20230904	10250	-23.12	20221223	7390	6.63	20230904	1.99	N	001540	500	65 억		533945	N	N	0	N	00	N
99	20231012	150118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7900	90	2	1.15	184347870	23474	70.21	7720	7910	7720	10150	5470	7810	7853.28	4.09	0	1923	8010	7910	7710	7610	7410	7960	7660	65	2340	500	5620	10	1	13042420	1030	14.99	0.65	12	0.18	527.00	12248.00	10250	20221223	-22.93	7390	20230904	6.90	9600	-17.71	20230109	7390	6.90	20230904	10250	-22.93	20221223	7390	6.90	20230904	1.99	N	001540	500	65 억		533945	N	N	0	N	00	N
100	20231012	140118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7910	100	2	1.28	178701000	22757	68.07	7720	7910	7720	10150	5470	7810	7852.57	4.09	0	1914	8010	7910	7710	7610	7410	7960	7660	65	2340	500	5620	10	1	13042420	1032	15.01	0.65	12	0.17	527.00	12248.00	10250	20221223	-22.83	7390	20230904	7.04	9600	-17.60	20230109	7390	7.04	20230904	10250	-22.83	20221223	7390	7.04	20230904	1.99	N	001540	500	65 억		533945	N	N	0	N	00	N
101	20231012	130117	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7910	100	2	1.28	165423450	21074	63.04	7720	7910	7720	10150	5470	7810	7849.65	4.09	0	2399	8010	7910	7710	7610	7410	7960	7660	65	2340	500	5620	10	1	13042420	1032	15.01	0.65	12	0.16	527.00	12248.00	10250	20221223	-22.83	7390	20230904	7.04	9600	-17.60	20230109	7390	7.04	20230904	10250	-22.83	20221223	7390	7.04	20230904	1.99	N	001540	500	65 억		533945	N	N	0	N	00	N
102	20231012	120119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7880	70	2	0.90	151077560	19257	57.60	7720	7900	7720	10150	5470	7810	7845.33	4.09	0	2375	8010	7910	7710	7610	7410	7960	7660	65	2340	500	5620	10	1	13042420	1028	14.95	0.64	12	0.15	527.00	12248.00	10250	20221223	-23.12	7390	20230904	6.63	9600	-17.92	20230109	7390	6.63	20230904	10250	-23.12	20221223	7390	6.63	20230904	1.99	N	001540	500	65 억		533945	N	N	0	N	00	N
103	20231012	110118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7830	20	2	0.26	98519910	12569	37.60	7720	7880	7720	10150	5470	7810	7838.33	4.09	0	2358	8010	7910	7710	7610	7410	7960	7660	65	2340	500	5620	10	1	13042420	1021	14.86	0.64	12	0.10	527.00	12248.00	10250	20221223	-23.61	7390	20230904	5.95	9600	-18.44	20230109	7390	5.95	20230904	10250	-23.61	20221223	7390	5.95	20230904	1.99	N	001540	500	65 억		533945	N	N	0	N	00	N
104	20231012	100119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7800	-10	5	-0.13	31705670	4056	12.13	7720	7840	7720	10150	5470	7810	7816.98	4.09	0	-271	8010	7910	7710	7610	7410	7960	7660	65	2340	500	5620	10	1	13042420	1017	14.80	0.64	12	0.03	527.00	12248.00	10250	20221223	-23.90	7390	20230904	5.55	9600	-18.75	20230109	7390	5.55	20230904	10250	-23.90	20221223	7390	5.55	20230904	1.99	N	001540	500	65 억		533945	N	N	0	N	00	N
105	20231012	090118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7720	-90	5	-1.15	818320	106	0.32	7720	7720	7720	10150	5470	7810	7720.00	4.09	0	-11	8010	7910	7710	7610	7410	7960	7660	65	2340	500	5620	10	1	13042420	1007	14.65	0.63	12	0.00	527.00	12248.00	10250	20221223	-24.68	7390	20230904	4.47	9600	-19.58	20230109	7390	4.47	20230904	10250	-24.68	20221223	7390	4.47	20230904	1.99	N	001540	500	65 억		533945	N	N	0	N	00	N
106	20231011	160119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7810	200	2	2.63	257636860	33412	143.74	7540	7810	7510	9890	5330	7610	7710.81	4.01	0	10091	7823	7716	7613	7506	7403	7665	7455	65	2280	500	5470	10	1	13042420	1019	14.82	0.64	12	0.26	527.00	12248.00	10250	20221223	-23.80	7390	20230904	5.68	9600	-18.65	20230109	7390	5.68	20230904	10250	-23.80	20221223	7390	5.68	20230904	1.99	N	001540	500	65 억		523022	N	N	0	N	00	N
107	20231011	150118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7770	160	2	2.10	237660000	30845	132.70	7540	7800	7510	9890	5330	7610	7704.98	4.01	0	9402	7823	7716	7613	7506	7403	7665	7455	65	2280	500	5470	10	1	13042420	1013	14.74	0.63	12	0.24	527.00	12248.00	10250	20221223	-24.20	7390	20230904	5.14	9600	-19.06	20230109	7390	5.14	20230904	10250	-24.20	20221223	7390	5.14	20230904	1.99	N	001540	500	65 억		523022	N	N	0	N	00	N
108	20231011	140119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7780	170	2	2.23	188182230	24471	105.28	7540	7800	7510	9890	5330	7610	7690.01	4.01	0	8183	7823	7716	7613	7506	7403	7665	7455	65	2280	500	5470	10	1	13042420	1015	14.76	0.64	12	0.19	527.00	12248.00	10250	20221223	-24.10	7390	20230904	5.28	9600	-18.96	20230109	7390	5.28	20230904	10250	-24.10	20221223	7390	5.28	20230904	1.99	N	001540	500	65 억		523022	N	N	0	N	00	N
109	20231011	130118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7740	130	2	1.71	167928980	21863	94.06	7540	7800	7510	9890	5330	7610	7680.97	4.01	0	7660	7823	7716	7613	7506	7403	7665	7455	65	2280	500	5470	10	1	13042420	1009	14.69	0.63	12	0.17	527.00	12248.00	10250	20221223	-24.49	7390	20230904	4.74	9600	-19.38	20230109	7390	4.74	20230904	10250	-24.49	20221223	7390	4.74	20230904	1.99	N	001540	500	65 억		523022	N	N	0	N	00	N
110	20231011	120119	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7790	180	2	2.37	151892500	19797	85.17	7540	7790	7510	9890	5330	7610	7672.50	4.01	0	7508	7823	7716	7613	7506	7403	7665	7455	65	2280	500	5470	10	1	13042420	1016	14.78	0.64	12	0.15	527.00	12248.00	10250	20221223	-24.00	7390	20230904	5.41	9600	-18.85	20230109	7390	5.41	20230904	10250	-24.00	20221223	7390	5.41	20230904	1.99	N	001540	500	65 억		523022	N	N	0	N	00	N
111	20231011	110118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7730	120	2	1.58	115376770	15078	64.87	7540	7740	7510	9890	5330	7610	7651.99	4.01	0	6837	7823	7716	7613	7506	7403	7665	7455	65	2280	500	5470	10	1	13042420	1008	14.67	0.63	12	0.12	527.00	12248.00	10250	20221223	-24.59	7390	20230904	4.60	9600	-19.48	20230109	7390	4.60	20230904	10250	-24.59	20221223	7390	4.60	20230904	1.99	N	001540	500	65 억		523022	N	N	0	N	00	N
112	20231011	100118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7700	90	2	1.18	64987740	8492	36.53	7540	7710	7540	9890	5330	7610	7652.82	4.01	0	5714	7823	7716	7613	7506	7403	7665	7455	65	2280	500	5470	10	1	13042420	1004	14.61	0.63	12	0.07	527.00	12248.00	10250	20221223	-24.88	7390	20230904	4.19	9600	-19.79	20230109	7390	4.19	20230904	10250	-24.88	20221223	7390	4.19	20230904	1.99	N	001540	500	65 억		523022	N	N	0	N	00	N
113	20231011	090118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7540	-70	5	-0.92	2043340	271	1.17	7540	7540	7540	9890	5330	7610	7540.00	4.01	0	-35	7823	7716	7613	7506	7403	7665	7455	65	2280	500	5470	10	1	13042420	983	14.31	0.62	12	0.00	527.00	12248.00	10250	20221223	-26.44	7390	20230904	2.03	9600	-21.46	20230109	7390	2.03	20230904	10250	-26.44	20221223	7390	2.03	20230904	1.99	N	001540	500	65 억		523022	N	N	0	N	00	N
114	20231010	160118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7610	10	2	0.13	177319680	23242	122.61	7620	7720	7510	9880	5320	7600	7629.28	3.95	0	7908	7760	7680	7540	7460	7320	7720	7500	65	2280	500	5470	10	1	13042420	993	14.44	0.62	12	0.18	527.00	12248.00	10250	20221223	-25.76	7390	20230904	2.98	9600	-20.73	20230109	7390	2.98	20230904	10250	-25.76	20221223	7390	2.98	20230904	1.96	N	001540	500	65 억		515583	N	N	0	N	00	N
115	20231010	150118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7580	-20	5	-0.26	167501470	21949	115.79	7620	7720	7510	9880	5320	7600	7631.39	3.95	0	7731	7760	7680	7540	7460	7320	7720	7500	65	2280	500	5470	10	1	13042420	989	14.38	0.62	12	0.17	527.00	12248.00	10250	20221223	-26.05	7390	20230904	2.57	9600	-21.04	20230109	7390	2.57	20230904	10250	-26.05	20221223	7390	2.57	20230904	1.96	N	001540	500	65 억		515583	N	N	0	N	00	N
116	20231010	140118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7640	40	2	0.53	125894160	16447	86.76	7620	7720	7570	9880	5320	7600	7654.54	3.95	0	7040	7760	7680	7540	7460	7320	7720	7500	65	2280	500	5470	10	1	13042420	996	14.50	0.62	12	0.13	527.00	12248.00	10250	20221223	-25.46	7390	20230904	3.38	9600	-20.42	20230109	7390	3.38	20230904	10250	-25.46	20221223	7390	3.38	20230904	1.96	N	001540	500	65 억		515583	N	N	0	N	00	N
117	20231010	130118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7610	10	2	0.13	120312920	15714	82.90	7620	7720	7570	9880	5320	7600	7656.42	3.95	0	7007	7760	7680	7540	7460	7320	7720	7500	65	2280	500	5470	10	1	13042420	993	14.44	0.62	12	0.12	527.00	12248.00	10250	20221223	-25.76	7390	20230904	2.98	9600	-20.73	20230109	7390	2.98	20230904	10250	-25.76	20221223	7390	2.98	20230904	1.96	N	001540	500	65 억		515583	N	N	0	N	00	N
118	20231010	120118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7700	100	2	1.32	90833110	11877	62.66	7620	7720	7570	9880	5320	7600	7647.82	3.95	0	6708	7760	7680	7540	7460	7320	7720	7500	65	2280	500	5470	10	1	13042420	1004	14.61	0.63	12	0.09	527.00	12248.00	10250	20221223	-24.88	7390	20230904	4.19	9600	-19.79	20230109	7390	4.19	20230904	10250	-24.88	20221223	7390	4.19	20230904	1.96	N	001540	500	65 억		515583	N	N	0	N	00	N
119	20231010	110116	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7700	100	2	1.32	77600100	10151	53.55	7620	7720	7570	9880	5320	7600	7644.58	3.95	0	5774	7760	7680	7540	7460	7320	7720	7500	65	2280	500	5470	10	1	13042420	1004	14.61	0.63	12	0.08	527.00	12248.00	10250	20221223	-24.88	7390	20230904	4.19	9600	-19.79	20230109	7390	4.19	20230904	10250	-24.88	20221223	7390	4.19	20230904	1.96	N	001540	500	65 억		515583	N	N	0	N	00	N
120	20231010	100117	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7650	50	2	0.66	62960660	8252	43.53	7620	7680	7570	9880	5320	7600	7629.75	3.95	0	5118	7760	7680	7540	7460	7320	7720	7500	65	2280	500	5470	10	1	13042420	998	14.52	0.62	12	0.06	527.00	12248.00	10250	20221223	-25.37	7390	20230904	3.52	9600	-20.31	20230109	7390	3.52	20230904	10250	-25.37	20221223	7390	3.52	20230904	1.96	N	001540	500	65 억		515583	N	N	0	N	00	N
121	20231010	090118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7630	30	2	0.39	3803710	499	2.63	7620	7630	7620	9880	5320	7600	7622.67	3.95	0	-67	7760	7680	7540	7460	7320	7720	7500	65	2280	500	5470	10	1	13042420	995	14.48	0.62	12	0.00	527.00	12248.00	10250	20221223	-25.56	7390	20230904	3.25	9600	-20.52	20230109	7390	3.25	20230904	10250	-25.56	20221223	7390	3.25	20230904	1.96	N	001540	500	65 억		515583	N	N	0	N	00	N
122	20231006	160118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7600	180	2	2.43	142597320	18932	56.54	7400	7620	7400	9640	5200	7420	7531.60	3.85	0	13401	7646	7532	7466	7352	7286	7500	7320	65	2220	500	5340	10	1	13042420	991	14.42	0.62	12	0.15	527.00	12248.00	10250	20221223	-25.85	7390	20230904	2.84	9600	-20.83	20230109	7390	2.84	20230904	10250	-25.85	20221223	7390	2.84	20230904	1.98	N	001540	500	65 억		502177	N	N	0	N	00	N
123	20231006	150117	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7570	150	2	2.02	136983740	18193	54.33	7400	7610	7400	9640	5200	7420	7529.48	3.85	0	13379	7646	7532	7466	7352	7286	7500	7320	65	2220	500	5340	10	1	13042420	987	14.36	0.62	12	0.14	527.00	12248.00	10250	20221223	-26.15	7390	20230904	2.44	9600	-21.15	20230109	7390	2.44	20230904	10250	-26.15	20221223	7390	2.44	20230904	1.98	N	001540	500	65 억		502177	N	N	0	N	00	N
124	20231006	140118	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7560	140	2	1.89	133395750	17718	52.91	7400	7610	7400	9640	5200	7420	7528.83	3.85	0	13049	7646	7532	7466	7352	7286	7500	7320	65	2220	500	5340	10	1	13042420	986	14.35	0.62	12	0.14	527.00	12248.00	10250	20221223	-26.24	7390	20230904	2.30	9600	-21.25	20230109	7390	2.30	20230904	10250	-26.24	20221223	7390	2.30	20230904	1.98	N	001540	500	65 억		502177	N	N	0	N	00	N
125	20231006	130117	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7580	160	2	2.16	116484430	15477	46.22	7400	7610	7400	9640	5200	7420	7526.29	3.85	0	12069	7646	7532	7466	7352	7286	7500	7320	65	2220	500	5340	10	1	13042420	989	14.38	0.62	12	0.12	527.00	12248.00	10250	20221223	-26.05	7390	20230904	2.57	9600	-21.04	20230109	7390	2.57	20230904	10250	-26.05	20221223	7390	2.57	20230904	1.98	N	001540	500	65 억		502177	N	N	0	N	00	N
126	20231006	120117	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7580	160	2	2.16	97661630	12990	38.79	7400	7590	7400	9640	5200	7420	7518.22	3.85	0	11134	7646	7532	7466	7352	7286	7500	7320	65	2220	500	5340	10	1	13042420	989	14.38	0.62	12	0.10	527.00	12248.00	10250	20221223	-26.05	7390	20230904	2.57	9600	-21.04	20230109	7390	2.57	20230904	10250	-26.05	20221223	7390	2.57	20230904	1.98	N	001540	500	65 억		502177	N	N	0	N	00	N
127	20231006	110116	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7540	120	2	1.62	52707780	7031	21.00	7400	7550	7400	9640	5200	7420	7496.48	3.85	0	5678	7646	7532	7466	7352	7286	7500	7320	65	2220	500	5340	10	1	13042420	983	14.31	0.62	12	0.05	527.00	12248.00	10250	20221223	-26.44	7390	20230904	2.03	9600	-21.46	20230109	7390	2.03	20230904	10250	-26.44	20221223	7390	2.03	20230904	1.98	N	001540	500	65 억		502177	N	N	0	N	00	N
128	20231006	100117	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7500	80	2	1.08	9041590	1213	3.62	7400	7510	7400	9640	5200	7420	7453.91	3.85	0	478	7646	7532	7466	7352	7286	7500	7320	65	2220	500	5340	10	1	13042420	978	14.23	0.61	12	0.01	527.00	12248.00	10250	20221223	-26.83	7390	20230904	1.49	9600	-21.88	20230109	7390	1.49	20230904	10250	-26.83	20221223	7390	1.49	20230904	1.98	N	001540	500	65 억		502177	N	N	0	N	00	N
129	20231006	090117	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	7420	0	3	0.00	3460160	467	1.39	7400	7420	7400	9640	5200	7420	7409.34	3.85	0	183	7646	7532	7466	7352	7286	7500	7320	65	2220	500	5340	10	1	13042420	968	14.08	0.61	12	0.00	527.00	12248.00	10250	20221223	-27.61	7390	20230904	0.41	9600	-22.71	20230109	7390	0.41	20230904	10250	-27.61	20221223	7390	0.41	20230904	1.98	N	001540	500	65 억		502177	N	N	0	N	00	N