KissMeData/078160/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	160646	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	10	2	0.14	2845930830	383237	618.82	7060	7760	6950	9040	4880	6960	7426.17	8.43	0	30287	7166	7062	6906	6802	6646	7115	6855	105	2080	500	4590	10	1	21001926	1464	41.24	0.76	12	1.82	169.00	9128.00	15904	20230215	-56.17	6750	20231030	3.26	15904	-56.17	20230215	6750	3.26	20231030	18070	-61.43	20230215	6750	3.26	20231030	0.63	N	078160	500	105 억		1771299	N	N	0	N	00	N
3	20231031	150652	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	180	2	2.59	2664874050	357440	577.17	7060	7760	7050	9040	4880	6960	7455.44	8.43	0	26084	7166	7062	6906	6802	6646	7115	6855	105	2080	500	4590	10	1	21001926	1500	42.25	0.78	12	1.70	169.00	9128.00	15904	20230215	-55.11	6750	20231030	5.78	15904	-55.11	20230215	6750	5.78	20231030	18070	-60.49	20230215	6750	5.78	20231030	0.63	N	078160	500	105 억		1771299	N	N	0	N	00	N
4	20231031	140658	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	200	2	2.87	2578797430	345392	557.71	7060	7760	7050	9040	4880	6960	7466.29	8.43	0	22017	7166	7062	6906	6802	6646	7115	6855	105	2080	500	4590	10	1	21001926	1504	42.37	0.78	12	1.64	169.00	9128.00	15904	20230215	-54.98	6750	20231030	6.07	15904	-54.98	20230215	6750	6.07	20231030	18070	-60.38	20230215	6750	6.07	20231030	0.63	N	078160	500	105 억		1771299	N	N	0	N	00	N
5	20231031	130651	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	240	2	3.45	2472417140	330530	533.72	7060	7760	7050	9040	4880	6960	7480.16	8.43	0	21057	7166	7062	6906	6802	6646	7115	6855	105	2080	500	4590	10	1	21001926	1512	42.60	0.79	12	1.57	169.00	9128.00	15904	20230215	-54.73	6750	20231030	6.67	15904	-54.73	20230215	6750	6.67	20231030	18070	-60.15	20230215	6750	6.67	20231030	0.63	N	078160	500	105 억		1771299	N	N	0	N	00	N
6	20231031	120650	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	280	2	4.02	2381405910	317888	513.30	7060	7760	7050	9040	4880	6960	7491.34	8.43	0	21671	7166	7062	6906	6802	6646	7115	6855	105	2080	500	4590	10	1	21001926	1521	42.84	0.79	12	1.51	169.00	9128.00	15904	20230215	-54.48	6750	20231030	7.26	15904	-54.48	20230215	6750	7.26	20231030	18070	-59.93	20230215	6750	7.26	20231030	0.63	N	078160	500	105 억		1771299	N	N	0	N	00	N
7	20231031	110709	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	510	2	7.33	2279429190	303984	490.85	7060	7760	7050	9040	4880	6960	7498.52	8.43	0	20886	7166	7062	6906	6802	6646	7115	6855	105	2080	500	4590	10	1	21001926	1569	44.20	0.82	12	1.45	169.00	9128.00	15904	20230215	-53.03	6750	20231030	10.67	15904	-53.03	20230215	6750	10.67	20231030	18070	-58.66	20230215	6750	10.67	20231030	0.63	N	078160	500	105 억		1771299	N	N	0	N	00	N
8	20231031	100658	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	350	2	5.03	1297830160	172613	278.72	7060	7760	7050	9040	4880	6960	7518.73	8.43	0	20216	7166	7062	6906	6802	6646	7115	6855	105	2080	500	4590	10	1	21001926	1535	43.25	0.80	12	0.82	169.00	9128.00	15904	20230215	-54.04	6750	20231030	8.30	15904	-54.04	20230215	6750	8.30	20231030	18070	-59.55	20230215	6750	8.30	20231030	0.63	N	078160	500	105 억		1771299	N	N	0	N	00	N
9	20231031	090656	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	120	2	1.72	19399700	2746	4.43	7060	7100	7050	9040	4880	6960	7064.71	8.43	0	-346	7166	7062	6906	6802	6646	7115	6855	105	2080	500	4590	10	1	21001926	1487	41.89	0.78	12	0.01	169.00	9128.00	15904	20230215	-55.48	6750	20231030	4.89	15904	-55.48	20230215	6750	4.89	20231030	18070	-60.82	20230215	6750	4.89	20231030	0.63	N	078160	500	105 억		1771299	N	N	0	N	00	N
10	20231030	160646	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6960	60	2	0.87	426563950	61909	47.02	6940	7010	6750	8970	4830	6900	6889.94	8.41	0	5390	7406	7152	7026	6772	6646	7090	6710	105	2070	500	4550	10	1	21001926	1462	41.18	0.76	12	0.29	169.00	9128.00	15904	20230215	-56.24	6750	20231030	3.11	15904	-56.24	20230215	6750	3.11	20231030	18070	-61.48	20230215	6750	3.11	20231030	0.63	N	078160	500	105 억		1765916	N	N	0	N	00	N
11	20231030	150631	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6870	-30	5	-0.43	386514800	56124	42.62	6940	7010	6750	8970	4830	6900	6886.80	8.41	0	6997	7406	7152	7026	6772	6646	7090	6710	105	2070	500	4550	10	1	21001926	1443	40.65	0.75	12	0.27	169.00	9128.00	15904	20230215	-56.80	6750	20231030	1.78	15904	-56.80	20230215	6750	1.78	20231030	18070	-61.98	20230215	6750	1.78	20231030	0.63	N	078160	500	105 억		1765916	N	N	0	N	00	N
12	20231030	140631	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6840	-60	5	-0.87	342127710	49650	37.71	6940	7010	6750	8970	4830	6900	6890.79	8.41	0	6498	7406	7152	7026	6772	6646	7090	6710	105	2070	500	4550	10	1	21001926	1437	40.47	0.75	12	0.24	169.00	9128.00	15904	20230215	-56.99	6750	20231030	1.33	15904	-56.99	20230215	6750	1.33	20231030	18070	-62.15	20230215	6750	1.33	20231030	0.63	N	078160	500	105 억		1765916	N	N	0	N	00	N
13	20231030	130633	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6870	-30	5	-0.43	270071200	39221	29.79	6940	7010	6750	8970	4830	6900	6885.88	8.41	0	7197	7406	7152	7026	6772	6646	7090	6710	105	2070	500	4550	10	1	21001926	1443	40.65	0.75	12	0.19	169.00	9128.00	15904	20230215	-56.80	6750	20231030	1.78	15904	-56.80	20230215	6750	1.78	20231030	18070	-61.98	20230215	6750	1.78	20231030	0.63	N	078160	500	105 억		1765916	N	N	0	N	00	N
14	20231030	120628	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6940	40	2	0.58	240796520	34982	26.57	6940	7010	6750	8970	4830	6900	6883.44	8.41	0	6595	7406	7152	7026	6772	6646	7090	6710	105	2070	500	4550	10	1	21001926	1458	41.07	0.76	12	0.17	169.00	9128.00	15904	20230215	-56.36	6750	20231030	2.81	15904	-56.36	20230215	6750	2.81	20231030	18070	-61.59	20230215	6750	2.81	20231030	0.63	N	078160	500	105 억		1765916	N	N	0	N	00	N
15	20231030	110628	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6970	70	2	1.01	216579780	31492	23.92	6940	7010	6750	8970	4830	6900	6877.30	8.41	0	5834	7406	7152	7026	6772	6646	7090	6710	105	2070	500	4550	10	1	21001926	1464	41.24	0.76	12	0.15	169.00	9128.00	15904	20230215	-56.17	6750	20231030	3.26	15904	-56.17	20230215	6750	3.26	20231030	18070	-61.43	20230215	6750	3.26	20231030	0.63	N	078160	500	105 억		1765916	N	N	0	N	00	N
16	20231030	100628	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6850	-50	5	-0.72	126671130	18582	14.11	6940	6940	6750	8970	4830	6900	6816.87	8.41	0	-901	7406	7152	7026	6772	6646	7090	6710	105	2070	500	4550	10	1	21001926	1439	40.53	0.75	12	0.09	169.00	9128.00	15904	20230215	-56.93	6750	20231030	1.48	15904	-56.93	20230215	6750	1.48	20231030	18070	-62.09	20230215	6750	1.48	20231030	0.63	N	078160	500	105 억		1765916	N	N	0	N	00	N
17	20231030	090624	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	-30	5	-0.43	18106200	2632	2.00	6940	6940	6850	8970	4830	6900	6879.26	8.41	0	-352	7406	7152	7026	6772	6646	7090	6710	105	2070	500	4550	10	1	21001926	1443	40.65	0.75	12	0.01	169.00	9128.00	15904	20230215	-56.80	6770	20231010	1.48	15904	-56.80	20230215	6770	1.48	20231010	18070	-61.98	20230215	6770	1.48	20231010	0.63	N	078160	500	105 억		1765916	N	N	0	N	00	N
18	20231027	160557	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	-340	5	-4.70	929731630	131593	82.93	7200	7280	6900	9410	5070	7240	7067.12	8.45	0	-13565	7666	7452	7276	7062	6886	7365	6975	105	2170	500	4770	10	1	21001926	1449	40.83	0.76	12	0.63	169.00	9128.00	15904	20230215	-56.61	6770	20231010	1.92	15904	-56.61	20230215	6770	1.92	20231010	18070	-61.82	20230215	6770	1.92	20231010	0.61	N	078160	500	105 억		1774476	N	N	0	N	00	N
19	20231027	150627	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-280	5	-3.87	780171130	110013	69.33	7200	7280	6960	9410	5070	7240	7091.63	8.45	0	-10223	7666	7452	7276	7062	6886	7365	6975	105	2170	500	4770	10	1	21001926	1462	41.18	0.76	12	0.52	169.00	9128.00	15904	20230215	-56.24	6770	20231010	2.81	15904	-56.24	20230215	6770	2.81	20231010	18070	-61.48	20230215	6770	2.81	20231010	0.61	N	078160	500	105 억		1774476	N	N	0	N	00	N
20	20231027	140625	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	-200	5	-2.76	563394680	79093	49.85	7200	7280	7020	9410	5070	7240	7123.19	8.45	0	-7335	7666	7452	7276	7062	6886	7365	6975	105	2170	500	4770	10	1	21001926	1479	41.66	0.77	12	0.38	169.00	9128.00	15904	20230215	-55.73	6770	20231010	3.99	15904	-55.73	20230215	6770	3.99	20231010	18070	-61.04	20230215	6770	3.99	20231010	0.61	N	078160	500	105 억		1774476	N	N	0	N	00	N
21	20231027	130617	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	-120	5	-1.66	454482280	63637	40.11	7200	7280	7020	9410	5070	7240	7141.79	8.45	0	-772	7666	7452	7276	7062	6886	7365	6975	105	2170	500	4770	10	1	21001926	1495	42.13	0.78	12	0.30	169.00	9128.00	15904	20230215	-55.23	6770	20231010	5.17	15904	-55.23	20230215	6770	5.17	20231010	18070	-60.60	20230215	6770	5.17	20231010	0.61	N	078160	500	105 억		1774476	N	N	0	N	00	N
22	20231027	120628	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-30	5	-0.41	250054750	34773	21.91	7200	7280	7110	9410	5070	7240	7191.06	8.45	0	5218	7666	7452	7276	7062	6886	7365	6975	105	2170	500	4770	10	1	21001926	1514	42.66	0.79	12	0.17	169.00	9128.00	15904	20230215	-54.67	6770	20231010	6.50	15904	-54.67	20230215	6770	6.50	20231010	18070	-60.10	20230215	6770	6.50	20231010	0.61	N	078160	500	105 억		1774476	N	N	0	N	00	N
23	20231027	110633	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	0	3	0.00	217812800	30300	19.10	7200	7280	7110	9410	5070	7240	7188.54	8.45	0	5771	7666	7452	7276	7062	6886	7365	6975	105	2170	500	4770	10	1	21001926	1521	42.84	0.79	12	0.14	169.00	9128.00	15904	20230215	-54.48	6770	20231010	6.94	15904	-54.48	20230215	6770	6.94	20231010	18070	-59.93	20230215	6770	6.94	20231010	0.61	N	078160	500	105 억		1774476	N	N	0	N	00	N
24	20231027	100625	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	-70	5	-0.97	152645700	21271	13.41	7200	7280	7110	9410	5070	7240	7176.24	8.45	0	848	7666	7452	7276	7062	6886	7365	6975	105	2170	500	4770	10	1	21001926	1506	42.43	0.79	12	0.10	169.00	9128.00	15904	20230215	-54.92	6770	20231010	5.91	15904	-54.92	20230215	6770	5.91	20231010	18070	-60.32	20230215	6770	5.91	20231010	0.61	N	078160	500	105 억		1774476	N	N	0	N	00	N
25	20231027	090622	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-40	5	-0.55	22155680	3072	1.94	7200	7280	7190	9410	5070	7240	7212.14	8.45	0	638	7666	7452	7276	7062	6886	7365	6975	105	2170	500	4770	10	1	21001926	1512	42.60	0.79	12	0.01	169.00	9128.00	15904	20230215	-54.73	6770	20231010	6.35	15904	-54.73	20230215	6770	6.35	20231010	18070	-60.15	20230215	6770	6.35	20231010	0.61	N	078160	500	105 억		1774476	N	N	0	N	00	N
26	20231026	160616	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-60	5	-0.82	1158834600	158413	235.68	7290	7490	7100	9490	5110	7300	7315.33	8.43	0	-1904	7660	7480	7390	7210	7120	7435	7165	105	2190	500	4810	10	1	21001926	1521	42.84	0.79	12	0.75	169.00	9128.00	15904	20230215	-54.48	6770	20231010	6.94	15904	-54.48	20230215	6770	6.94	20231010	18070	-59.93	20230215	6770	6.94	20231010	0.64	N	078160	500	105 억		1770379	N	N	0	N	00	N
27	20231026	150615	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	-100	5	-1.37	1086508810	148336	220.69	7290	7490	7120	9490	5110	7300	7324.67	8.43	0	-1312	7660	7480	7390	7210	7120	7435	7165	105	2190	500	4810	10	1	21001926	1512	42.60	0.79	12	0.71	169.00	9128.00	15904	20230215	-54.73	6770	20231010	6.35	15904	-54.73	20230215	6770	6.35	20231010	18070	-60.15	20230215	6770	6.35	20231010	0.64	N	078160	500	105 억		1770379	N	N	0	N	00	N
28	20231026	140617	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	-170	5	-2.33	983597900	133992	199.35	7290	7490	7130	9490	5110	7300	7340.75	8.43	0	-334	7660	7480	7390	7210	7120	7435	7165	105	2190	500	4810	10	1	21001926	1497	42.19	0.78	12	0.64	169.00	9128.00	15904	20230215	-55.17	6770	20231010	5.32	15904	-55.17	20230215	6770	5.32	20231010	18070	-60.54	20230215	6770	5.32	20231010	0.64	N	078160	500	105 억		1770379	N	N	0	N	00	N
29	20231026	130615	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	-50	5	-0.68	873174110	118661	176.54	7290	7490	7160	9490	5110	7300	7358.62	8.43	0	-746	7660	7480	7390	7210	7120	7435	7165	105	2190	500	4810	10	1	21001926	1523	42.90	0.79	12	0.57	169.00	9128.00	15904	20230215	-54.41	6770	20231010	7.09	15904	-54.41	20230215	6770	7.09	20231010	18070	-59.88	20230215	6770	7.09	20231010	0.64	N	078160	500	105 억		1770379	N	N	0	N	00	N
30	20231026	120614	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	-50	5	-0.68	698292610	94679	140.86	7290	7490	7160	9490	5110	7300	7375.46	8.43	0	-1632	7660	7480	7390	7210	7120	7435	7165	105	2190	500	4810	10	1	21001926	1523	42.90	0.79	12	0.45	169.00	9128.00	15904	20230215	-54.41	6770	20231010	7.09	15904	-54.41	20230215	6770	7.09	20231010	18070	-59.88	20230215	6770	7.09	20231010	0.64	N	078160	500	105 억		1770379	N	N	0	N	00	N
31	20231026	110620	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	20	2	0.27	467303620	63314	94.19	7290	7490	7160	9490	5110	7300	7380.87	8.43	0	955	7660	7480	7390	7210	7120	7435	7165	105	2190	500	4810	10	1	21001926	1537	43.31	0.80	12	0.30	169.00	9128.00	15904	20230215	-53.97	6770	20231010	8.12	15904	-53.97	20230215	6770	8.12	20231010	18070	-59.49	20230215	6770	8.12	20231010	0.64	N	078160	500	105 억		1770379	N	N	0	N	00	N
32	20231026	100620	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	140	2	1.92	292375220	39666	59.01	7290	7490	7160	9490	5110	7300	7371.13	8.43	0	1210	7660	7480	7390	7210	7120	7435	7165	105	2190	500	4810	10	1	21001926	1563	44.02	0.82	12	0.19	169.00	9128.00	15904	20230215	-53.22	6770	20231010	9.90	15904	-53.22	20230215	6770	9.90	20231010	18070	-58.83	20230215	6770	9.90	20231010	0.64	N	078160	500	105 억		1770379	N	N	0	N	00	N
33	20231026	090617	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	-130	5	-1.78	27469480	3805	5.66	7290	7290	7170	9490	5110	7300	7216.89	8.43	0	-878	7660	7480	7390	7210	7120	7435	7165	105	2190	500	4810	10	1	21001926	1506	42.43	0.79	12	0.02	169.00	9128.00	15904	20230215	-54.92	6770	20231010	5.91	15904	-54.92	20230215	6770	5.91	20231010	18070	-60.32	20230215	6770	5.91	20231010	0.64	N	078160	500	105 억		1770379	N	N	0	N	00	N
34	20231025	160619	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	40	2	0.55	498121330	67203	116.01	7460	7570	7300	9430	5090	7260	7412.19	8.41	0	4221	7453	7356	7243	7146	7033	7405	7195	105	2170	500	4790	10	1	21001926	1533	43.20	0.80	12	0.32	169.00	9128.00	15904	20230215	-54.10	6770	20231010	7.83	15904	-54.10	20230215	6770	7.83	20231010	18070	-59.60	20230215	6770	7.83	20231010	0.67	N	078160	500	105 억		1765393	N	N	0	N	00	N
35	20231025	150618	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	90	2	1.24	465860420	62798	108.41	7460	7570	7310	9430	5090	7260	7418.40	8.41	0	3697	7453	7356	7243	7146	7033	7405	7195	105	2170	500	4790	10	1	21001926	1544	43.49	0.81	12	0.30	169.00	9128.00	15904	20230215	-53.79	6770	20231010	8.57	15904	-53.79	20230215	6770	8.57	20231010	18070	-59.32	20230215	6770	8.57	20231010	0.67	N	078160	500	105 억		1765393	N	N	0	N	00	N
36	20231025	140615	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	90	2	1.24	436317890	58773	101.46	7460	7570	7320	9430	5090	7260	7423.78	8.41	0	3764	7453	7356	7243	7146	7033	7405	7195	105	2170	500	4790	10	1	21001926	1544	43.49	0.81	12	0.28	169.00	9128.00	15904	20230215	-53.79	6770	20231010	8.57	15904	-53.79	20230215	6770	8.57	20231010	18070	-59.32	20230215	6770	8.57	20231010	0.67	N	078160	500	105 억		1765393	N	N	0	N	00	N
37	20231025	130615	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	80	2	1.10	412521980	55533	95.87	7460	7570	7340	9430	5090	7260	7428.41	8.41	0	2381	7453	7356	7243	7146	7033	7405	7195	105	2170	500	4790	10	1	21001926	1542	43.43	0.80	12	0.26	169.00	9128.00	15904	20230215	-53.85	6770	20231010	8.42	15904	-53.85	20230215	6770	8.42	20231010	18070	-59.38	20230215	6770	8.42	20231010	0.67	N	078160	500	105 억		1765393	N	N	0	N	00	N
38	20231025	120616	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	80	2	1.10	389670040	52425	90.50	7460	7570	7340	9430	5090	7260	7432.90	8.41	0	2938	7453	7356	7243	7146	7033	7405	7195	105	2170	500	4790	10	1	21001926	1542	43.43	0.80	12	0.25	169.00	9128.00	15904	20230215	-53.85	6770	20231010	8.42	15904	-53.85	20230215	6770	8.42	20231010	18070	-59.38	20230215	6770	8.42	20231010	0.67	N	078160	500	105 억		1765393	N	N	0	N	00	N
39	20231025	110616	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	180	2	2.48	360547220	48480	83.69	7460	7570	7340	9430	5090	7260	7437.03	8.41	0	2237	7453	7356	7243	7146	7033	7405	7195	105	2170	500	4790	10	1	21001926	1563	44.02	0.82	12	0.23	169.00	9128.00	15904	20230215	-53.22	6770	20231010	9.90	15904	-53.22	20230215	6770	9.90	20231010	18070	-58.83	20230215	6770	9.90	20231010	0.67	N	078160	500	105 억		1765393	N	N	0	N	00	N
40	20231025	100617	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	140	2	1.93	295344080	39652	68.45	7460	7570	7350	9430	5090	7260	7448.40	8.41	0	2118	7453	7356	7243	7146	7033	7405	7195	105	2170	500	4790	10	1	21001926	1554	43.79	0.81	12	0.19	169.00	9128.00	15904	20230215	-53.47	6770	20231010	9.31	15904	-53.47	20230215	6770	9.31	20231010	18070	-59.05	20230215	6770	9.31	20231010	0.67	N	078160	500	105 억		1765393	N	N	0	N	00	N
41	20231025	090613	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	180	2	2.48	78037090	10489	18.11	7460	7480	7400	9430	5090	7260	7439.90	8.41	0	-1309	7453	7356	7243	7146	7033	7405	7195	105	2170	500	4790	10	1	21001926	1563	44.02	0.82	12	0.05	169.00	9128.00	15904	20230215	-53.22	6770	20231010	9.90	15904	-53.22	20230215	6770	9.90	20231010	18070	-58.83	20230215	6770	9.90	20231010	0.67	N	078160	500	105 억		1765393	N	N	0	N	00	N
42	20231024	160602	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	80	2	1.11	419618350	57927	113.17	7210	7340	7130	9330	5030	7180	7243.46	8.39	0	1766	7553	7366	7273	7086	6993	7320	7040	105	2150	500	4730	10	1	21001926	1525	42.96	0.80	12	0.28	169.00	9128.00	15904	20230215	-54.35	6770	20231010	7.24	15904	-54.35	20230215	6770	7.24	20231010	18070	-59.82	20230215	6770	7.24	20231010	0.63	N	078160	500	105 억		1762648	N	N	0	N	00	N
43	20231024	150612	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	130	2	1.81	330703500	45706	89.29	7210	7340	7130	9330	5030	7180	7235.45	8.39	0	-3566	7553	7366	7273	7086	6993	7320	7040	105	2150	500	4730	10	1	21001926	1535	43.25	0.80	12	0.22	169.00	9128.00	15904	20230215	-54.04	6770	20231010	7.98	15904	-54.04	20230215	6770	7.98	20231010	18070	-59.55	20230215	6770	7.98	20231010	0.63	N	078160	500	105 억		1762648	N	N	0	N	00	N
44	20231024	140600	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	110	2	1.53	269077270	37238	72.75	7210	7340	7130	9330	5030	7180	7225.88	8.39	0	-5202	7553	7366	7273	7086	6993	7320	7040	105	2150	500	4730	10	1	21001926	1531	43.14	0.80	12	0.18	169.00	9128.00	15904	20230215	-54.16	6770	20231010	7.68	15904	-54.16	20230215	6770	7.68	20231010	18070	-59.66	20230215	6770	7.68	20231010	0.63	N	078160	500	105 억		1762648	N	N	0	N	00	N
45	20231024	130608	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	90	2	1.25	230582900	31959	62.43	7210	7310	7130	9330	5030	7180	7214.96	8.39	0	-5070	7553	7366	7273	7086	6993	7320	7040	105	2150	500	4730	10	1	21001926	1527	43.02	0.80	12	0.15	169.00	9128.00	15904	20230215	-54.29	6770	20231010	7.39	15904	-54.29	20230215	6770	7.39	20231010	18070	-59.77	20230215	6770	7.39	20231010	0.63	N	078160	500	105 억		1762648	N	N	0	N	00	N
46	20231024	120613	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	80	2	1.11	215614930	29901	58.41	7210	7310	7130	9330	5030	7180	7210.96	8.39	0	-4664	7553	7366	7273	7086	6993	7320	7040	105	2150	500	4730	10	1	21001926	1525	42.96	0.80	12	0.14	169.00	9128.00	15904	20230215	-54.35	6770	20231010	7.24	15904	-54.35	20230215	6770	7.24	20231010	18070	-59.82	20230215	6770	7.24	20231010	0.63	N	078160	500	105 억		1762648	N	N	0	N	00	N
47	20231024	110608	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	-30	5	-0.42	180452590	25056	48.95	7210	7310	7130	9330	5030	7180	7201.97	8.39	0	-5487	7553	7366	7273	7086	6993	7320	7040	105	2150	500	4730	10	1	21001926	1502	42.31	0.78	12	0.12	169.00	9128.00	15904	20230215	-55.04	6770	20231010	5.61	15904	-55.04	20230215	6770	5.61	20231010	18070	-60.43	20230215	6770	5.61	20231010	0.63	N	078160	500	105 억		1762648	N	N	0	N	00	N
48	20231024	100602	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	60	2	0.84	100369090	13894	27.14	7210	7310	7130	9330	5030	7180	7223.92	8.39	0	-3891	7553	7366	7273	7086	6993	7320	7040	105	2150	500	4730	10	1	21001926	1521	42.84	0.79	12	0.07	169.00	9128.00	15904	20230215	-54.48	6770	20231010	6.94	15904	-54.48	20230215	6770	6.94	20231010	18070	-59.93	20230215	6770	6.94	20231010	0.63	N	078160	500	105 억		1762648	N	N	0	N	00	N
49	20231024	090607	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	120	2	1.67	43494310	5990	11.70	7210	7300	7210	9330	5030	7180	7261.15	8.39	0	-329	7553	7366	7273	7086	6993	7320	7040	105	2150	500	4730	10	1	21001926	1533	43.20	0.80	12	0.03	169.00	9128.00	15904	20230215	-54.10	6770	20231010	7.83	15904	-54.10	20230215	6770	7.83	20231010	18070	-59.60	20230215	6770	7.83	20231010	0.63	N	078160	500	105 억		1762648	N	N	0	N	00	N
50	20231023	160558	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-260	5	-3.49	373176110	51188	27.57	7400	7460	7180	9670	5210	7440	7290.17	8.47	0	-17886	7940	7690	7380	7130	6820	7815	7255	105	2230	500	4910	10	1	21001926	1508	42.49	0.79	12	0.24	169.00	9128.00	15904	20230215	-54.85	6770	20231010	6.06	15904	-54.85	20230215	6770	6.06	20231010	18070	-60.27	20230215	6770	6.06	20231010	0.61	N	078160	500	105 억		1779186	N	N	0	N	00	N
51	20231023	150602	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-180	5	-2.42	275182130	37585	20.24	7400	7460	7220	9670	5210	7440	7321.45	8.47	0	-14081	7940	7690	7380	7130	6820	7815	7255	105	2230	500	4910	10	1	21001926	1525	42.96	0.80	12	0.18	169.00	9128.00	15904	20230215	-54.35	6770	20231010	7.24	15904	-54.35	20230215	6770	7.24	20231010	18070	-59.82	20230215	6770	7.24	20231010	0.61	N	078160	500	105 억		1779186	N	N	0	N	00	N
52	20231023	140601	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	-170	5	-2.28	224267140	30557	16.46	7400	7460	7230	9670	5210	7440	7339.16	8.47	0	-12965	7940	7690	7380	7130	6820	7815	7255	105	2230	500	4910	10	1	21001926	1527	43.02	0.80	12	0.15	169.00	9128.00	15904	20230215	-54.29	6770	20231010	7.39	15904	-54.29	20230215	6770	7.39	20231010	18070	-59.77	20230215	6770	7.39	20231010	0.61	N	078160	500	105 억		1779186	N	N	0	N	00	N
53	20231023	130604	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-210	5	-2.82	196260200	26695	14.38	7400	7460	7230	9670	5210	7440	7351.80	8.47	0	-11158	7940	7690	7380	7130	6820	7815	7255	105	2230	500	4910	10	1	21001926	1518	42.78	0.79	12	0.13	169.00	9128.00	15904	20230215	-54.54	6770	20231010	6.79	15904	-54.54	20230215	6770	6.79	20231010	18070	-59.99	20230215	6770	6.79	20231010	0.61	N	078160	500	105 억		1779186	N	N	0	N	00	N
54	20231023	120558	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	-190	5	-2.55	181745030	24691	13.30	7400	7460	7230	9670	5210	7440	7360.64	8.47	0	-10329	7940	7690	7380	7130	6820	7815	7255	105	2230	500	4910	10	1	21001926	1523	42.90	0.79	12	0.12	169.00	9128.00	15904	20230215	-54.41	6770	20231010	7.09	15904	-54.41	20230215	6770	7.09	20231010	18070	-59.88	20230215	6770	7.09	20231010	0.61	N	078160	500	105 억		1779186	N	N	0	N	00	N
55	20231023	110557	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	-160	5	-2.15	157712100	21383	11.52	7400	7460	7280	9670	5210	7440	7375.45	8.47	0	-8549	7940	7690	7380	7130	6820	7815	7255	105	2230	500	4910	10	1	21001926	1529	43.08	0.80	12	0.10	169.00	9128.00	15904	20230215	-54.23	6770	20231010	7.53	15904	-54.23	20230215	6770	7.53	20231010	18070	-59.71	20230215	6770	7.53	20231010	0.61	N	078160	500	105 억		1779186	N	N	0	N	00	N
56	20231023	100553	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	-50	5	-0.67	75481690	10190	5.49	7400	7460	7330	9670	5210	7440	7407.28	8.47	0	-762	7940	7690	7380	7130	6820	7815	7255	105	2230	500	4910	10	1	21001926	1552	43.73	0.81	12	0.05	169.00	9128.00	15904	20230215	-53.53	6770	20231010	9.16	15904	-53.53	20230215	6770	9.16	20231010	18070	-59.10	20230215	6770	9.16	20231010	0.61	N	078160	500	105 억		1779186	N	N	0	N	00	N
57	20231023	090606	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	-100	5	-1.34	19233190	2611	1.41	7400	7400	7330	9670	5210	7440	7364.92	8.47	0	52	7940	7690	7380	7130	6820	7815	7255	105	2230	500	4910	10	1	21001926	1542	43.43	0.80	12	0.01	169.00	9128.00	15904	20230215	-53.85	6770	20231010	8.42	15904	-53.85	20230215	6770	8.42	20231010	18070	-59.38	20230215	6770	8.42	20231010	0.61	N	078160	500	105 억		1779186	N	N	0	N	00	N
58	20231020	160557	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	310	2	4.35	1368775030	183688	427.77	7070	7630	7070	9260	5000	7130	7451.63	8.29	0	40231	7283	7206	7113	7036	6943	7160	6990	105	2130	500	4700	10	1	21001926	1563	44.02	0.82	12	0.87	169.00	9128.00	15904	20230215	-53.22	6770	20231010	9.90	15904	-53.22	20230215	6770	9.90	20231010	18070	-58.83	20230215	6770	9.90	20231010	0.62	N	078160	500	105 억		1741404	N	N	0	N	00	N
59	20231020	150558	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	320	2	4.49	1304032750	174959	407.44	7070	7630	7070	9260	5000	7130	7453.36	8.29	0	38513	7283	7206	7113	7036	6943	7160	6990	105	2130	500	4700	10	1	21001926	1565	44.08	0.82	12	0.83	169.00	9128.00	15904	20230215	-53.16	6770	20231010	10.04	15904	-53.16	20230215	6770	10.04	20231010	18070	-58.77	20230215	6770	10.04	20231010	0.62	N	078160	500	105 억		1741404	N	N	0	N	00	N
60	20231020	140601	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	420	2	5.89	1128221790	151346	352.45	7070	7630	7070	9260	5000	7130	7454.59	8.29	0	38371	7283	7206	7113	7036	6943	7160	6990	105	2130	500	4700	10	1	21001926	1586	44.67	0.83	12	0.72	169.00	9128.00	15904	20230215	-52.53	6770	20231010	11.52	15904	-52.53	20230215	6770	11.52	20231010	18070	-58.22	20230215	6770	11.52	20231010	0.62	N	078160	500	105 억		1741404	N	N	0	N	00	N
61	20231020	130544	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	400	2	5.61	932665320	125527	292.32	7070	7610	7070	9260	5000	7130	7430.00	8.29	0	25473	7283	7206	7113	7036	6943	7160	6990	105	2130	500	4700	10	1	21001926	1581	44.56	0.82	12	0.60	169.00	9128.00	15904	20230215	-52.65	6770	20231010	11.23	15904	-52.65	20230215	6770	11.23	20231010	18070	-58.33	20230215	6770	11.23	20231010	0.62	N	078160	500	105 억		1741404	N	N	0	N	00	N
62	20231020	120555	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	340	2	4.77	649994940	88013	204.96	7070	7550	7070	9260	5000	7130	7385.22	8.29	0	13606	7283	7206	7113	7036	6943	7160	6990	105	2130	500	4700	10	1	21001926	1569	44.20	0.82	12	0.42	169.00	9128.00	15904	20230215	-53.03	6770	20231010	10.34	15904	-53.03	20230215	6770	10.34	20231010	18070	-58.66	20230215	6770	10.34	20231010	0.62	N	078160	500	105 억		1741404	N	N	0	N	00	N
63	20231020	110559	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	230	2	3.23	523514610	70904	165.12	7070	7550	7070	9260	5000	7130	7383.43	8.29	0	4756	7283	7206	7113	7036	6943	7160	6990	105	2130	500	4700	10	1	21001926	1546	43.55	0.81	12	0.34	169.00	9128.00	15904	20230215	-53.72	6770	20231010	8.71	15904	-53.72	20230215	6770	8.71	20231010	18070	-59.27	20230215	6770	8.71	20231010	0.62	N	078160	500	105 억		1741404	N	N	0	N	00	N
64	20231020	100553	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	320	2	4.49	360434870	48970	114.04	7070	7550	7070	9260	5000	7130	7360.32	8.29	0	-467	7283	7206	7113	7036	6943	7160	6990	105	2130	500	4700	10	1	21001926	1565	44.08	0.82	12	0.23	169.00	9128.00	15904	20230215	-53.16	6770	20231010	10.04	15904	-53.16	20230215	6770	10.04	20231010	18070	-58.77	20230215	6770	10.04	20231010	0.62	N	078160	500	105 억		1741404	N	N	0	N	00	N
65	20231020	090554	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	-60	5	-0.84	7070000	1000	2.33	7070	7070	7070	9260	5000	7130	7070.00	8.29	0	831	7283	7206	7113	7036	6943	7160	6990	105	2130	500	4700	10	1	21001926	1485	41.83	0.77	12	0.00	169.00	9128.00	15904	20230215	-55.55	6770	20231010	4.43	15904	-55.55	20230215	6770	4.43	20231010	18070	-60.87	20230215	6770	4.43	20231010	0.62	N	078160	500	105 억		1741404	N	N	0	N	00	N
66	20231019	160551	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	-80	5	-1.11	304640490	42906	85.25	7180	7190	7020	9370	5050	7210	7100.18	8.30	0	-1881	7596	7402	7256	7062	6916	7380	7040	105	2160	500	4750	10	1	21001926	1497	42.19	0.78	12	0.20	169.00	9128.00	15904	20230215	-55.17	6770	20231010	5.32	15904	-55.17	20230215	6770	5.32	20231010	18070	-60.54	20230215	6770	5.32	20231010	0.68	N	078160	500	105 억		1743243	N	N	0	N	00	N
67	20231019	150549	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	-120	5	-1.66	294290830	41450	82.35	7180	7190	7020	9370	5050	7210	7099.90	8.30	0	-1632	7596	7402	7256	7062	6916	7380	7040	105	2160	500	4750	10	1	21001926	1489	41.95	0.78	12	0.20	169.00	9128.00	15904	20230215	-55.42	6770	20231010	4.73	15904	-55.42	20230215	6770	4.73	20231010	18070	-60.76	20230215	6770	4.73	20231010	0.68	N	078160	500	105 억		1743243	N	N	0	N	00	N
68	20231019	140553	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	-60	5	-0.83	250528070	35274	70.08	7180	7190	7020	9370	5050	7210	7102.34	8.30	0	-2683	7596	7402	7256	7062	6916	7380	7040	105	2160	500	4750	10	1	21001926	1502	42.31	0.78	12	0.17	169.00	9128.00	15904	20230215	-55.04	6770	20231010	5.61	15904	-55.04	20230215	6770	5.61	20231010	18070	-60.43	20230215	6770	5.61	20231010	0.68	N	078160	500	105 억		1743243	N	N	0	N	00	N
69	20231019	130548	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	-100	5	-1.39	228230910	32146	63.87	7180	7190	7020	9370	5050	7210	7099.82	8.30	0	-2402	7596	7402	7256	7062	6916	7380	7040	105	2160	500	4750	10	1	21001926	1493	42.07	0.78	12	0.15	169.00	9128.00	15904	20230215	-55.29	6770	20231010	5.02	15904	-55.29	20230215	6770	5.02	20231010	18070	-60.65	20230215	6770	5.02	20231010	0.68	N	078160	500	105 억		1743243	N	N	0	N	00	N
70	20231019	120553	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	-60	5	-0.83	203149440	28638	56.90	7180	7190	7020	9370	5050	7210	7093.70	8.30	0	-2451	7596	7402	7256	7062	6916	7380	7040	105	2160	500	4750	10	1	21001926	1502	42.31	0.78	12	0.14	169.00	9128.00	15904	20230215	-55.04	6770	20231010	5.61	15904	-55.04	20230215	6770	5.61	20231010	18070	-60.43	20230215	6770	5.61	20231010	0.68	N	078160	500	105 억		1743243	N	N	0	N	00	N
71	20231019	110551	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	-110	5	-1.53	151508090	21374	42.47	7180	7190	7020	9370	5050	7210	7088.43	8.30	0	-1499	7596	7402	7256	7062	6916	7380	7040	105	2160	500	4750	10	1	21001926	1491	42.01	0.78	12	0.10	169.00	9128.00	15904	20230215	-55.36	6770	20231010	4.87	15904	-55.36	20230215	6770	4.87	20231010	18070	-60.71	20230215	6770	4.87	20231010	0.68	N	078160	500	105 억		1743243	N	N	0	N	00	N
72	20231019	100547	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	-120	5	-1.66	126328860	17827	35.42	7180	7190	7020	9370	5050	7210	7086.38	8.30	0	737	7596	7402	7256	7062	6916	7380	7040	105	2160	500	4750	10	1	21001926	1489	41.95	0.78	12	0.08	169.00	9128.00	15904	20230215	-55.42	6770	20231010	4.73	15904	-55.42	20230215	6770	4.73	20231010	18070	-60.76	20230215	6770	4.73	20231010	0.68	N	078160	500	105 억		1743243	N	N	0	N	00	N
73	20231019	090552	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	-150	5	-2.08	6168140	861	1.71	7180	7190	7060	9370	5050	7210	7163.93	8.30	0	79	7596	7402	7256	7062	6916	7380	7040	105	2160	500	4750	10	1	21001926	1483	41.78	0.77	12	0.00	169.00	9128.00	15904	20230215	-55.61	6770	20231010	4.28	15904	-55.61	20230215	6770	4.28	20231010	18070	-60.93	20230215	6770	4.28	20231010	0.68	N	078160	500	105 억		1743243	N	N	0	N	00	N
74	20231018	160555	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-20	5	-0.28	363349320	50328	104.80	7210	7450	7110	9390	5070	7230	7219.67	8.32	0	-4909	7410	7320	7160	7070	6910	7365	7115	105	2160	500	4770	10	1	21001926	1514	42.66	0.79	12	0.24	169.00	9128.00	15904	20230215	-54.67	6770	20231010	6.50	15904	-54.67	20230215	6770	6.50	20231010	18070	-60.10	20230215	6770	6.50	20231010	0.68	N	078160	500	105 억		1748024	N	N	0	N	00	N
75	20231018	150547	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	-70	5	-0.97	349889350	48453	100.90	7210	7450	7110	9390	5070	7230	7221.21	8.32	0	-4669	7410	7320	7160	7070	6910	7365	7115	105	2160	500	4770	10	1	21001926	1504	42.37	0.78	12	0.23	169.00	9128.00	15904	20230215	-54.98	6770	20231010	5.76	15904	-54.98	20230215	6770	5.76	20231010	18070	-60.38	20230215	6770	5.76	20231010	0.68	N	078160	500	105 억		1748024	N	N	0	N	00	N
76	20231018	140542	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	-80	5	-1.11	283160020	39107	81.44	7210	7450	7150	9390	5070	7230	7240.65	8.32	0	-5400	7410	7320	7160	7070	6910	7365	7115	105	2160	500	4770	10	1	21001926	1502	42.31	0.78	12	0.19	169.00	9128.00	15904	20230215	-55.04	6770	20231010	5.61	15904	-55.04	20230215	6770	5.61	20231010	18070	-60.43	20230215	6770	5.61	20231010	0.68	N	078160	500	105 억		1748024	N	N	0	N	00	N
77	20231018	130539	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-20	5	-0.28	271308420	37456	78.00	7210	7450	7160	9390	5070	7230	7243.39	8.32	0	-4775	7410	7320	7160	7070	6910	7365	7115	105	2160	500	4770	10	1	21001926	1514	42.66	0.79	12	0.18	169.00	9128.00	15904	20230215	-54.67	6770	20231010	6.50	15904	-54.67	20230215	6770	6.50	20231010	18070	-60.10	20230215	6770	6.50	20231010	0.68	N	078160	500	105 억		1748024	N	N	0	N	00	N
78	20231018	120549	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-20	5	-0.28	255181350	35212	73.32	7210	7450	7160	9390	5070	7230	7247.00	8.32	0	-5412	7410	7320	7160	7070	6910	7365	7115	105	2160	500	4770	10	1	21001926	1514	42.66	0.79	12	0.17	169.00	9128.00	15904	20230215	-54.67	6770	20231010	6.50	15904	-54.67	20230215	6770	6.50	20231010	18070	-60.10	20230215	6770	6.50	20231010	0.68	N	078160	500	105 억		1748024	N	N	0	N	00	N
79	20231018	110543	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-50	5	-0.69	214927890	29631	61.70	7210	7450	7160	9390	5070	7230	7253.48	8.32	0	-4416	7410	7320	7160	7070	6910	7365	7115	105	2160	500	4770	10	1	21001926	1508	42.49	0.79	12	0.14	169.00	9128.00	15904	20230215	-54.85	6770	20231010	6.06	15904	-54.85	20230215	6770	6.06	20231010	18070	-60.27	20230215	6770	6.06	20231010	0.68	N	078160	500	105 억		1748024	N	N	0	N	00	N
80	20231018	100549	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	-20	5	-0.28	176999970	24362	50.73	7210	7450	7170	9390	5070	7230	7265.41	8.32	0	-1811	7410	7320	7160	7070	6910	7365	7115	105	2160	500	4770	10	1	21001926	1514	42.66	0.79	12	0.12	169.00	9128.00	15904	20230215	-54.67	6770	20231010	6.50	15904	-54.67	20230215	6770	6.50	20231010	18070	-60.10	20230215	6770	6.50	20231010	0.68	N	078160	500	105 억		1748024	N	N	0	N	00	N
81	20231018	090542	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	20	2	0.28	11514570	1593	3.32	7210	7250	7210	9390	5070	7230	7228.23	8.32	0	-474	7410	7320	7160	7070	6910	7365	7115	105	2160	500	4770	10	1	21001926	1523	42.90	0.79	12	0.01	169.00	9128.00	15904	20230215	-54.41	6770	20231010	7.09	15904	-54.41	20230215	6770	7.09	20231010	18070	-59.88	20230215	6770	7.09	20231010	0.68	N	078160	500	105 억		1748024	N	N	0	N	00	N
82	20231017	160546	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	160	2	2.26	343272210	48022	63.68	7000	7250	7000	9190	4950	7070	7148.23	8.24	0	17030	7243	7156	7003	6916	6763	7200	6960	105	2120	500	4660	10	1	21001926	1518	42.78	0.79	12	0.23	169.00	9128.00	15904	20230215	-54.54	6770	20231010	6.79	15904	-54.54	20230215	6770	6.79	20231010	18070	-59.99	20230215	6770	6.79	20231010	0.69	N	078160	500	105 억		1730986	N	N	0	N	00	N
83	20231017	150547	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	110	2	1.56	280488990	39331	52.16	7000	7250	7000	9190	4950	7070	7131.50	8.24	0	10565	7243	7156	7003	6916	6763	7200	6960	105	2120	500	4660	10	1	21001926	1508	42.49	0.79	12	0.19	169.00	9128.00	15904	20230215	-54.85	6770	20231010	6.06	15904	-54.85	20230215	6770	6.06	20231010	18070	-60.27	20230215	6770	6.06	20231010	0.69	N	078160	500	105 억		1730986	N	N	0	N	00	N
84	20231017	140549	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	90	2	1.27	255215010	35799	47.47	7000	7250	7000	9190	4950	7070	7129.11	8.24	0	8196	7243	7156	7003	6916	6763	7200	6960	105	2120	500	4660	10	1	21001926	1504	42.37	0.78	12	0.17	169.00	9128.00	15904	20230215	-54.98	6770	20231010	5.76	15904	-54.98	20230215	6770	5.76	20231010	18070	-60.38	20230215	6770	5.76	20231010	0.69	N	078160	500	105 억		1730986	N	N	0	N	00	N
85	20231017	130544	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	100	2	1.41	227337230	31918	42.33	7000	7250	7000	9190	4950	7070	7122.54	8.24	0	6505	7243	7156	7003	6916	6763	7200	6960	105	2120	500	4660	10	1	21001926	1506	42.43	0.79	12	0.15	169.00	9128.00	15904	20230215	-54.92	6770	20231010	5.91	15904	-54.92	20230215	6770	5.91	20231010	18070	-60.32	20230215	6770	5.91	20231010	0.69	N	078160	500	105 억		1730986	N	N	0	N	00	N
86	20231017	120545	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	120	2	1.70	211309990	29694	39.38	7000	7250	7000	9190	4950	7070	7116.25	8.24	0	4774	7243	7156	7003	6916	6763	7200	6960	105	2120	500	4660	10	1	21001926	1510	42.54	0.79	12	0.14	169.00	9128.00	15904	20230215	-54.79	6770	20231010	6.20	15904	-54.79	20230215	6770	6.20	20231010	18070	-60.21	20230215	6770	6.20	20231010	0.69	N	078160	500	105 억		1730986	N	N	0	N	00	N
87	20231017	110541	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	20	2	0.28	143045220	20202	26.79	7000	7120	7000	9190	4950	7070	7080.75	8.24	0	4030	7243	7156	7003	6916	6763	7200	6960	105	2120	500	4660	10	1	21001926	1489	41.95	0.78	12	0.10	169.00	9128.00	15904	20230215	-55.42	6770	20231010	4.73	15904	-55.42	20230215	6770	4.73	20231010	18070	-60.76	20230215	6770	4.73	20231010	0.69	N	078160	500	105 억		1730986	N	N	0	N	00	N
88	20231017	100537	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	0	3	0.00	68056990	9602	12.73	7000	7120	7000	9190	4950	7070	7087.79	8.24	0	5347	7243	7156	7003	6916	6763	7200	6960	105	2120	500	4660	10	1	21001926	1485	41.83	0.77	12	0.05	169.00	9128.00	15904	20230215	-55.55	6770	20231010	4.43	15904	-55.55	20230215	6770	4.43	20231010	18070	-60.87	20230215	6770	4.43	20231010	0.69	N	078160	500	105 억		1730986	N	N	0	N	00	N
89	20231017	090541	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	-30	5	-0.42	3366850	479	0.64	7000	7090	7000	9190	4950	7070	7028.91	8.24	0	264	7243	7156	7003	6916	6763	7200	6960	105	2120	500	4660	10	1	21001926	1479	41.66	0.77	12	0.00	169.00	9128.00	15904	20230215	-55.73	6770	20231010	3.99	15904	-55.73	20230215	6770	3.99	20231010	18070	-61.04	20230215	6770	3.99	20231010	0.69	N	078160	500	105 억		1730986	N	N	0	N	00	N
90	20231016	160542	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	-40	5	-0.56	523914480	75243	32.82	7050	7090	6850	9240	4980	7110	6962.53	8.24	0	2695	8036	7572	7246	6782	6456	7410	6620	105	2130	500	4690	10	1	21001926	1485	41.83	0.77	12	0.36	169.00	9128.00	15904	20230215	-55.55	6770	20231010	4.43	15904	-55.55	20230215	6770	4.43	20231010	18070	-60.87	20230215	6770	4.43	20231010	0.69	N	078160	500	105 억		1730048	N	N	1	N	00	N
91	20231016	150541	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	-40	5	-0.56	514341210	73888	32.23	7050	7090	6850	9240	4980	7110	6961.09	8.24	0	2591	8036	7572	7246	6782	6456	7410	6620	105	2130	500	4690	10	1	21001926	1485	41.83	0.77	12	0.35	169.00	9128.00	15904	20230215	-55.55	6770	20231010	4.43	15904	-55.55	20230215	6770	4.43	20231010	18070	-60.87	20230215	6770	4.43	20231010	0.69	N	078160	500	105 억		1730048	N	N	1	N	00	N
92	20231016	140542	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-110	5	-1.55	473443270	68084	29.70	7050	7060	6850	9240	4980	7110	6953.81	8.24	0	2093	8036	7572	7246	6782	6456	7410	6620	105	2130	500	4690	10	1	21001926	1470	41.42	0.77	12	0.32	169.00	9128.00	15904	20230215	-55.99	6770	20231010	3.40	15904	-55.99	20230215	6770	3.40	20231010	18070	-61.26	20230215	6770	3.40	20231010	0.69	N	078160	500	105 억		1730048	N	N	1	N	00	N
93	20231016	130540	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-120	5	-1.69	371065300	53399	23.29	7050	7060	6850	9240	4980	7110	6948.92	8.24	0	1023	8036	7572	7246	6782	6456	7410	6620	105	2130	500	4690	10	1	21001926	1468	41.36	0.77	12	0.25	169.00	9128.00	15904	20230215	-56.05	6770	20231010	3.25	15904	-56.05	20230215	6770	3.25	20231010	18070	-61.32	20230215	6770	3.25	20231010	0.69	N	078160	500	105 억		1730048	N	N	1	N	00	N
94	20231016	120539	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	-230	5	-3.23	288955350	41649	18.17	7050	7050	6850	9240	4980	7110	6937.87	8.24	0	3554	8036	7572	7246	6782	6456	7410	6620	105	2130	500	4690	10	1	21001926	1445	40.71	0.75	12	0.20	169.00	9128.00	15904	20230215	-56.74	6770	20231010	1.62	15904	-56.74	20230215	6770	1.62	20231010	18070	-61.93	20230215	6770	1.62	20231010	0.69	N	078160	500	105 억		1730048	N	N	1	N	00	N
95	20231016	110537	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-120	5	-1.69	219135200	31617	13.79	7050	7050	6850	9240	4980	7110	6930.93	8.24	0	4208	8036	7572	7246	6782	6456	7410	6620	105	2130	500	4690	10	1	21001926	1468	41.36	0.77	12	0.15	169.00	9128.00	15904	20230215	-56.05	6770	20231010	3.25	15904	-56.05	20230215	6770	3.25	20231010	18070	-61.32	20230215	6770	3.25	20231010	0.69	N	078160	500	105 억		1730048	N	N	1	N	00	N
96	20231016	100533	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	-130	5	-1.83	157154100	22741	9.92	7050	7050	6850	9240	4980	7110	6910.61	8.24	0	4273	8036	7572	7246	6782	6456	7410	6620	105	2130	500	4690	10	1	21001926	1466	41.30	0.76	12	0.11	169.00	9128.00	15904	20230215	-56.11	6770	20231010	3.10	15904	-56.11	20230215	6770	3.10	20231010	18070	-61.37	20230215	6770	3.10	20231010	0.69	N	078160	500	105 억		1730048	N	N	1	N	00	N
97	20231016	090536	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	-250	5	-3.52	31225520	4506	1.97	7050	7050	6850	9240	4980	7110	6929.76	8.24	0	12	8036	7572	7246	6782	6456	7410	6620	105	2130	500	4690	10	1	21001926	1441	40.59	0.75	12	0.02	169.00	9128.00	15904	20230215	-56.87	6770	20231010	1.33	15904	-56.87	20230215	6770	1.33	20231010	18070	-62.04	20230215	6770	1.33	20231010	0.69	N	078160	500	105 억		1730048	N	N	1	N	00	N
98	20231012	160551	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	20	2	0.28	168984670	23833	28.16	7070	7160	7040	9260	5000	7130	7090.27	8.36	0	321	7396	7262	7056	6922	6716	7330	6990	105	2130	500	4700	10	1	21001926	1502	42.31	0.78	12	0.11	169.00	9128.00	15904	20230215	-55.04	6770	20231010	5.61	15904	-55.04	20230215	6770	5.61	20231010	18070	-60.43	20230215	6770	5.61	20231010	0.70	N	078160	500	105 억		1756596	N	N	1	N	00	N
99	20231012	150540	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	0	3	0.00	152072010	21466	25.37	7070	7150	7040	9260	5000	7130	7084.32	8.36	0	92	7396	7262	7056	6922	6716	7330	6990	105	2130	500	4700	10	1	21001926	1497	42.19	0.78	12	0.10	169.00	9128.00	15904	20230215	-55.17	6770	20231010	5.32	15904	-55.17	20230215	6770	5.32	20231010	18070	-60.54	20230215	6770	5.32	20231010	0.70	N	078160	500	105 억		1756596	N	N	1	N	00	N
100	20231012	140538	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	-20	5	-0.28	116491250	16458	19.45	7070	7150	7040	9260	5000	7130	7078.09	8.36	0	-41	7396	7262	7056	6922	6716	7330	6990	105	2130	500	4700	10	1	21001926	1493	42.07	0.78	12	0.08	169.00	9128.00	15904	20230215	-55.29	6770	20231010	5.02	15904	-55.29	20230215	6770	5.02	20231010	18070	-60.65	20230215	6770	5.02	20231010	0.70	N	078160	500	105 억		1756596	N	N	1	N	00	N
101	20231012	130538	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	-60	5	-0.84	80681930	11405	13.48	7070	7150	7040	9260	5000	7130	7074.26	8.36	0	27	7396	7262	7056	6922	6716	7330	6990	105	2130	500	4700	10	1	21001926	1485	41.83	0.77	12	0.05	169.00	9128.00	15904	20230215	-55.55	6770	20231010	4.43	15904	-55.55	20230215	6770	4.43	20231010	18070	-60.87	20230215	6770	4.43	20231010	0.70	N	078160	500	105 억		1756596	N	N	1	N	00	N
102	20231012	120547	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	-50	5	-0.70	64808590	9159	10.82	7070	7150	7040	9260	5000	7130	7075.95	8.36	0	1148	7396	7262	7056	6922	6716	7330	6990	105	2130	500	4700	10	1	21001926	1487	41.89	0.78	12	0.04	169.00	9128.00	15904	20230215	-55.48	6770	20231010	4.58	15904	-55.48	20230215	6770	4.58	20231010	18070	-60.82	20230215	6770	4.58	20231010	0.70	N	078160	500	105 억		1756596	N	N	1	N	00	N
103	20231012	110546	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	-50	5	-0.70	47112040	6658	7.87	7070	7150	7040	9260	5000	7130	7076.00	8.36	0	1485	7396	7262	7056	6922	6716	7330	6990	105	2130	500	4700	10	1	21001926	1487	41.89	0.78	12	0.03	169.00	9128.00	15904	20230215	-55.48	6770	20231010	4.58	15904	-55.48	20230215	6770	4.58	20231010	18070	-60.82	20230215	6770	4.58	20231010	0.70	N	078160	500	105 억		1756596	N	N	1	N	00	N
104	20231012	100543	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	-10	5	-0.14	40165840	5677	6.71	7070	7150	7040	9260	5000	7130	7075.19	8.36	0	1517	7396	7262	7056	6922	6716	7330	6990	105	2130	500	4700	10	1	21001926	1495	42.13	0.78	12	0.03	169.00	9128.00	15904	20230215	-55.23	6770	20231010	5.17	15904	-55.23	20230215	6770	5.17	20231010	18070	-60.60	20230215	6770	5.17	20231010	0.70	N	078160	500	105 억		1756596	N	N	1	N	00	N
105	20231012	090546	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	-60	5	-0.84	6332150	897	1.06	7070	7150	7050	9260	5000	7130	7059.25	8.36	0	547	7396	7262	7056	6922	6716	7330	6990	105	2130	500	4700	10	1	21001926	1485	41.83	0.77	12	0.00	169.00	9128.00	15904	20230215	-55.55	6770	20231010	4.43	15904	-55.55	20230215	6770	4.43	20231010	18070	-60.87	20230215	6770	4.43	20231010	0.70	N	078160	500	105 억		1756596	N	N	1	N	00	N
106	20231011	160540	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	360	2	5.32	593024640	84546	88.42	6850	7190	6850	8800	4740	6770	7014.22	8.19	0	37918	7396	7082	6926	6612	6456	7005	6535	105	2030	500	4460	10	1	21001926	1497	42.19	0.78	12	0.40	169.00	9128.00	15904	20230215	-55.17	6770	20231010	5.32	15904	-55.17	20230215	6770	5.32	20231010	18070	-60.54	20230215	6770	5.32	20231010	0.70	N	078160	500	105 억		1719209	N	N	1	N	00	N
107	20231011	150540	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	280	2	4.14	575065830	82016	85.78	6850	7190	6850	8800	4740	6770	7011.63	8.19	0	37994	7396	7082	6926	6612	6456	7005	6535	105	2030	500	4460	10	1	21001926	1481	41.72	0.77	12	0.39	169.00	9128.00	15904	20230215	-55.67	6770	20231010	4.14	15904	-55.67	20230215	6770	4.14	20231010	18070	-60.99	20230215	6770	4.14	20231010	0.70	N	078160	500	105 억		1719209	N	N	0	N	00	N
108	20231011	140546	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	390	2	5.76	523810530	74746	78.17	6850	7190	6850	8800	4740	6770	7007.87	8.19	0	35557	7396	7082	6926	6612	6456	7005	6535	105	2030	500	4460	10	1	21001926	1504	42.37	0.78	12	0.36	169.00	9128.00	15904	20230215	-54.98	6770	20231010	5.76	15904	-54.98	20230215	6770	5.76	20231010	18070	-60.38	20230215	6770	5.76	20231010	0.70	N	078160	500	105 억		1719209	N	N	0	N	00	N
109	20231011	130536	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	400	2	5.91	492359490	70360	73.59	6850	7180	6850	8800	4740	6770	6997.72	8.19	0	35519	7396	7082	6926	6612	6456	7005	6535	105	2030	500	4460	10	1	21001926	1506	42.43	0.79	12	0.34	169.00	9128.00	15904	20230215	-54.92	6770	20231010	5.91	15904	-54.92	20230215	6770	5.91	20231010	18070	-60.32	20230215	6770	5.91	20231010	0.70	N	078160	500	105 억		1719209	N	N	0	N	00	N
110	20231011	120548	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	370	2	5.47	464502710	66468	69.52	6850	7180	6850	8800	4740	6770	6988.37	8.19	0	36340	7396	7082	6926	6612	6456	7005	6535	105	2030	500	4460	10	1	21001926	1500	42.25	0.78	12	0.32	169.00	9128.00	15904	20230215	-55.11	6770	20231010	5.47	15904	-55.11	20230215	6770	5.47	20231010	18070	-60.49	20230215	6770	5.47	20231010	0.70	N	078160	500	105 억		1719209	N	N	0	N	00	N
111	20231011	110543	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	310	2	4.58	407244570	58435	61.11	6850	7090	6850	8800	4740	6770	6969.19	8.19	0	34816	7396	7082	6926	6612	6456	7005	6535	105	2030	500	4460	10	1	21001926	1487	41.89	0.78	12	0.28	169.00	9128.00	15904	20230215	-55.48	6770	20231010	4.58	15904	-55.48	20230215	6770	4.58	20231010	18070	-60.82	20230215	6770	4.58	20231010	0.70	N	078160	500	105 억		1719209	N	N	0	N	00	N
112	20231011	100539	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	240	2	3.55	326233590	46893	49.04	6850	7030	6850	8800	4740	6770	6956.98	8.19	0	32160	7396	7082	6926	6612	6456	7005	6535	105	2030	500	4460	10	1	21001926	1472	41.48	0.77	12	0.22	169.00	9128.00	15904	20230215	-55.92	6770	20231010	3.55	15904	-55.92	20230215	6770	3.55	20231010	18070	-61.21	20230215	6770	3.55	20231010	0.70	N	078160	500	105 억		1719209	N	N	0	N	00	N
113	20231011	090543	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	150	2	2.22	7450890	1084	1.13	6850	6930	6850	8800	4740	6770	6873.51	8.19	0	428	7396	7082	6926	6612	6456	7005	6535	105	2030	500	4460	10	1	21001926	1453	40.95	0.76	12	0.01	169.00	9128.00	15904	20230215	-56.49	6770	20231010	2.22	15904	-56.49	20230215	6770	2.22	20231010	18070	-61.70	20230215	6770	2.22	20231010	0.70	N	078160	500	105 억		1719209	N	N	0	N	00	N
114	20231010	160536	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6770	-300	5	-4.24	659032520	94504	112.15	7000	7240	6770	9190	4950	7070	6974.34	8.20	0	-4119	7570	7320	7060	6810	6550	7190	6680	105	2120	500	4660	10	1	21001926	1422	40.06	0.74	12	0.45	169.00	9128.00	15904	20230215	-57.43	6770	20231010	0.00	15904	-57.43	20230215	6770	0.00	20231010	18070	-62.53	20230215	6770	0.00	20231010	0.73	N	078160	500	105 억		1723175	N	N	1	N	00	N
115	20231010	150534	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	6910	-160	5	-2.26	562168050	80259	95.24	7000	7240	6790	9190	4950	7070	7004.42	8.20	0	-5992	7570	7320	7060	6810	6550	7190	6680	105	2120	500	4660	10	1	21001926	1451	40.89	0.76	12	0.38	169.00	9128.00	15904	20230215	-56.55	6790	20231010	1.77	15904	-56.55	20230215	6790	1.77	20231010	18070	-61.76	20230215	6790	1.77	20231010	0.73	N	078160	500	105 억		1723175	N	N	1	N	00	N
116	20231010	140537	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-110	5	-1.56	409439180	58063	68.90	7000	7240	6900	9190	4950	7070	7051.64	8.20	0	-6043	7570	7320	7060	6810	6550	7190	6680	105	2120	500	4660	10	1	21001926	1462	41.18	0.76	12	0.28	169.00	9128.00	15904	20230215	-56.24	6800	20231006	2.35	15904	-56.24	20230215	6800	2.35	20231006	18070	-61.48	20230215	6800	2.35	20231006	0.73	N	078160	500	105 억		1723175	N	N	1	N	00	N
117	20231010	130532	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-110	5	-1.56	323078780	45598	54.11	7000	7240	6960	9190	4950	7070	7085.37	8.20	0	-5072	7570	7320	7060	6810	6550	7190	6680	105	2120	500	4660	10	1	21001926	1462	41.18	0.76	12	0.22	169.00	9128.00	15904	20230215	-56.24	6800	20231006	2.35	15904	-56.24	20230215	6800	2.35	20231006	18070	-61.48	20230215	6800	2.35	20231006	0.73	N	078160	500	105 억		1723175	N	N	1	N	00	N
118	20231010	120532	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	10	2	0.14	248472100	34973	41.50	7000	7240	7000	9190	4950	7070	7104.68	8.20	0	-2879	7570	7320	7060	6810	6550	7190	6680	105	2120	500	4660	10	1	21001926	1487	41.89	0.78	12	0.17	169.00	9128.00	15904	20230215	-55.48	6800	20231006	4.12	15904	-55.48	20230215	6800	4.12	20231006	18070	-60.82	20230215	6800	4.12	20231006	0.73	N	078160	500	105 억		1723175	N	N	1	N	00	N
119	20231010	110524	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	30	2	0.42	199982120	28145	33.40	7000	7240	7000	9190	4950	7070	7105.42	8.20	0	-2542	7570	7320	7060	6810	6550	7190	6680	105	2120	500	4660	10	1	21001926	1491	42.01	0.78	12	0.13	169.00	9128.00	15904	20230215	-55.36	6800	20231006	4.41	15904	-55.36	20230215	6800	4.41	20231006	18070	-60.71	20230215	6800	4.41	20231006	0.73	N	078160	500	105 억		1723175	N	N	1	N	00	N
120	20231010	100528	57	100.00	KOSDAQ		제약	N	N	N	N		N	7120	50	2	0.71	125291920	17598	20.88	7000	7240	7000	9190	4950	7070	7119.67	8.20	0	-1564	7570	7320	7060	6810	6550	7190	6680	105	2120	500	4660	10	1	21001926	1495	42.13	0.78	12	0.08	169.00	9128.00	15904	20230215	-55.23	6800	20231006	4.71	15904	-55.23	20230215	6800	4.71	20231006	18070	-60.60	20230215	6800	4.71	20231006	0.73	N	078160	500	105 억		1723175	N	N	1	N	00	N
121	20231010	090525	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	-10	5	-0.14	29401760	4188	4.97	7000	7070	7000	9190	4950	7070	7020.48	8.20	0	-408	7570	7320	7060	6810	6550	7190	6680	105	2120	500	4660	10	1	21001926	1483	41.78	0.77	12	0.02	169.00	9128.00	15904	20230215	-55.61	6800	20231006	3.82	15904	-55.61	20230215	6800	3.82	20231006	18070	-60.93	20230215	6800	3.82	20231006	0.73	N	078160	500	105 억		1723175	N	N	1	N	00	N
122	20231006	160531	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7070	-120	5	-1.67	595191440	84154	111.12	7130	7310	6800	9340	5040	7190	7072.65	8.15	0	11540	7676	7432	7276	7032	6876	7355	6955	105	2150	500	4740	10	1	21001926	1485	41.83	0.77	12	0.40	169.00	9128.00	15904	20230215	-55.55	6800	20231006	3.97	15904	-55.55	20230215	6800	3.97	20231006	18070	-60.87	20230215	6800	3.97	20231006	0.73	N	078160	500	105 억		1711883	N	N	1	N	00	N
123	20231006	150522	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7040	-150	5	-2.09	579482550	81929	108.18	7130	7310	6800	9340	5040	7190	7072.98	8.15	0	12955	7676	7432	7276	7032	6876	7355	6955	105	2150	500	4740	10	1	21001926	1479	41.66	0.77	12	0.39	169.00	9128.00	15904	20230215	-55.73	6800	20231006	3.53	15904	-55.73	20230215	6800	3.53	20231006	18070	-61.04	20230215	6800	3.53	20231006	0.73	N	078160	500	105 억		1711883	N	N	1	N	00	N
124	20231006	140523	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7100	-90	5	-1.25	505836690	71439	94.33	7130	7310	6800	9340	5040	7190	7080.68	8.15	0	13243	7676	7432	7276	7032	6876	7355	6955	105	2150	500	4740	10	1	21001926	1491	42.01	0.78	12	0.34	169.00	9128.00	15904	20230215	-55.36	6800	20231006	4.41	15904	-55.36	20230215	6800	4.41	20231006	18070	-60.71	20230215	6800	4.41	20231006	0.73	N	078160	500	105 억		1711883	N	N	1	N	00	N
125	20231006	130518	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7150	-40	5	-0.56	447007290	63133	83.36	7130	7310	6800	9340	5040	7190	7080.41	8.15	0	11906	7676	7432	7276	7032	6876	7355	6955	105	2150	500	4740	10	1	21001926	1502	42.31	0.78	12	0.30	169.00	9128.00	15904	20230215	-55.04	6800	20231006	5.15	15904	-55.04	20230215	6800	5.15	20231006	18070	-60.43	20230215	6800	5.15	20231006	0.73	N	078160	500	105 억		1711883	N	N	1	N	00	N
126	20231006	120517	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7070	-120	5	-1.67	400791750	56642	74.79	7130	7310	6800	9340	5040	7190	7075.88	8.15	0	12307	7676	7432	7276	7032	6876	7355	6955	105	2150	500	4740	10	1	21001926	1485	41.83	0.77	12	0.27	169.00	9128.00	15904	20230215	-55.55	6800	20231006	3.97	15904	-55.55	20230215	6800	3.97	20231006	18070	-60.87	20230215	6800	3.97	20231006	0.73	N	078160	500	105 억		1711883	N	N	1	N	00	N
127	20231006	110512	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7080	-110	5	-1.53	296645830	41790	55.18	7130	7310	6800	9340	5040	7190	7098.49	8.15	0	12985	7676	7432	7276	7032	6876	7355	6955	105	2150	500	4740	10	1	21001926	1487	41.89	0.78	12	0.20	169.00	9128.00	15904	20230215	-55.48	6800	20231006	4.12	15904	-55.48	20230215	6800	4.12	20231006	18070	-60.82	20230215	6800	4.12	20231006	0.73	N	078160	500	105 억		1711883	N	N	1	N	00	N
128	20231006	100517	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7220	30	2	0.42	73874010	10236	13.52	7130	7310	7120	9340	5040	7190	7217.08	8.15	0	5684	7676	7432	7276	7032	6876	7355	6955	105	2150	500	4740	10	1	21001926	1516	42.72	0.79	12	0.05	169.00	9128.00	15904	20230215	-54.60	7120	20231006	1.40	15904	-54.60	20230215	7120	1.40	20231006	18070	-60.04	20230215	7120	1.40	20231006	0.73	N	078160	500	105 억		1711883	N	N	1	N	00	N
129	20231006	090512	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	0	3	0.00	8821940	1232	1.63	7130	7290	7130	9340	5040	7190	7160.67	8.15	0	523	7676	7432	7276	7032	6876	7355	6955	105	2150	500	4740	10	1	21001926	1510	42.54	0.79	12	0.01	169.00	9128.00	15904	20230215	-54.79	7120	20230927	0.98	15904	-54.79	20230215	7120	0.98	20230927	18070	-60.21	20230215	7120	0.98	20230927	0.73	N	078160	500	105 억		1711883	N	N	1	N	00	N