KissMeData/078140/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160633	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9550	210	2	2.25	636004050	67376	68.26	9120	9640	9120	12140	6540	9340	9439.62	1.83	0	12323	9960	9650	9420	9110	8880	9535	8995	55	2800	500	5790	10	1	11086579	1059	12.28	0.90	12	0.61	778.00	10567.00	14950	20230731	-36.12	7040	20220928	35.65	14950	-36.12	20230731	7290	31.00	20230427	14950	-36.12	20230731	6910	38.21	20220927	3.31	N	078140	500	55 억		203284	N	N	0	N	00	N
3	20230927	150637	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9610	270	2	2.89	614024510	65078	65.94	9120	9640	9120	12140	6540	9340	9435.21	1.83	0	12029	9960	9650	9420	9110	8880	9535	8995	55	2800	500	5790	10	1	11086579	1065	12.35	0.91	12	0.59	778.00	10567.00	14950	20230731	-35.72	7040	20220928	36.51	14950	-35.72	20230731	7290	31.82	20230427	14950	-35.72	20230731	6910	39.07	20220927	3.31	N	078140	500	55 억		203284	N	N	0	N	00	N
4	20230927	140637	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9590	250	2	2.68	566629240	60132	60.93	9120	9630	9120	12140	6540	9340	9423.09	1.83	0	11363	9960	9650	9420	9110	8880	9535	8995	55	2800	500	5790	10	1	11086579	1063	12.33	0.91	12	0.54	778.00	10567.00	14950	20230731	-35.85	7040	20220928	36.22	14950	-35.85	20230731	7290	31.55	20230427	14950	-35.85	20230731	6910	38.78	20220927	3.31	N	078140	500	55 억		203284	N	N	0	N	00	N
5	20230927	130630	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9500	160	2	1.71	481686190	51245	51.92	9120	9600	9120	12140	6540	9340	9399.67	1.83	0	6979	9960	9650	9420	9110	8880	9535	8995	55	2800	500	5790	10	1	11086579	1053	12.21	0.90	12	0.46	778.00	10567.00	14950	20230731	-36.45	7040	20220928	34.94	14950	-36.45	20230731	7290	30.32	20230427	14950	-36.45	20230731	6910	37.48	20220927	3.31	N	078140	500	55 억		203284	N	N	0	N	00	N
6	20230927	120630	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9480	140	2	1.50	448893290	47778	48.41	9120	9600	9120	12140	6540	9340	9395.40	1.83	0	7334	9960	9650	9420	9110	8880	9535	8995	55	2800	500	5790	10	1	11086579	1051	12.19	0.90	12	0.43	778.00	10567.00	14950	20230731	-36.59	7040	20220928	34.66	14950	-36.59	20230731	7290	30.04	20230427	14950	-36.59	20230731	6910	37.19	20220927	3.31	N	078140	500	55 억		203284	N	N	0	N	00	N
7	20230927	110636	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9530	190	2	2.03	424118380	45171	45.77	9120	9600	9120	12140	6540	9340	9389.17	1.83	0	7163	9960	9650	9420	9110	8880	9535	8995	55	2800	500	5790	10	1	11086579	1057	12.25	0.90	12	0.41	778.00	10567.00	14950	20230731	-36.25	7040	20220928	35.37	14950	-36.25	20230731	7290	30.73	20230427	14950	-36.25	20230731	6910	37.92	20220927	3.31	N	078140	500	55 억		203284	N	N	0	N	00	N
8	20230927	100631	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9440	100	2	1.07	336584850	35993	36.47	9120	9570	9120	12140	6540	9340	9351.40	1.83	0	3093	9960	9650	9420	9110	8880	9535	8995	55	2800	500	5790	10	1	11086579	1047	12.13	0.89	12	0.32	778.00	10567.00	14950	20230731	-36.86	7040	20220928	34.09	14950	-36.86	20230731	7290	29.49	20230427	14950	-36.86	20230731	6910	36.61	20220927	3.31	N	078140	500	55 억		203284	N	N	0	N	00	N
9	20230927	090641	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9390	50	2	0.54	82012580	8978	9.10	9120	9400	9120	12140	6540	9340	9134.84	1.83	0	770	9960	9650	9420	9110	8880	9535	8995	55	2800	500	5790	10	1	11086579	1041	12.07	0.89	12	0.08	778.00	10567.00	14950	20230731	-37.19	7040	20220928	33.38	14950	-37.19	20230731	7290	28.81	20230427	14950	-37.19	20230731	6910	35.89	20220927	3.31	N	078140	500	55 억		203284	N	N	0	N	00	N
10	20230926	160630	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9340	-210	5	-2.20	924569680	98274	140.99	9550	9730	9190	12410	6690	9550	9408.12	1.52	0	34598	10230	9890	9720	9380	9210	9805	9295	55	2860	500	5920	10	1	11086579	1035	12.01	0.88	12	0.89	778.00	10567.00	14950	20230731	-37.53	6910	20220927	35.17	14950	-37.53	20230731	7290	28.12	20230427	14950	-37.53	20230731	6910	35.17	20220927	3.28	N	078140	500	55 억		168461	N	N	0	N	00	N
11	20230926	150631	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9370	-180	5	-1.88	855655090	90892	130.40	9550	9730	9190	12410	6690	9550	9413.98	1.52	0	31690	10230	9890	9720	9380	9210	9805	9295	55	2860	500	5920	10	1	11086579	1039	12.04	0.89	12	0.82	778.00	10567.00	14950	20230731	-37.32	6910	20220927	35.60	14950	-37.32	20230731	7290	28.53	20230427	14950	-37.32	20230731	6910	35.60	20220927	3.28	N	078140	500	55 억		168461	N	N	0	N	00	N
12	20230926	140624	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9310	-240	5	-2.51	755499900	80149	114.99	9550	9730	9190	12410	6690	9550	9426.19	1.52	0	24823	10230	9890	9720	9380	9210	9805	9295	55	2860	500	5920	10	1	11086579	1032	11.97	0.88	12	0.72	778.00	10567.00	14950	20230731	-37.73	6910	20220927	34.73	14950	-37.73	20230731	7290	27.71	20230427	14950	-37.73	20230731	6910	34.73	20220927	3.28	N	078140	500	55 억		168461	N	N	0	N	00	N
13	20230926	130629	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9260	-290	5	-3.04	572928610	60484	86.78	9550	9730	9260	12410	6690	9550	9472.40	1.52	0	16190	10230	9890	9720	9380	9210	9805	9295	55	2860	500	5920	10	1	11086579	1027	11.90	0.88	12	0.55	778.00	10567.00	14950	20230731	-38.06	6910	20220927	34.01	14950	-38.06	20230731	7290	27.02	20230427	14950	-38.06	20230731	6910	34.01	20220927	3.28	N	078140	500	55 억		168461	N	N	0	N	00	N
14	20230926	120630	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9390	-160	5	-1.68	454521830	47778	68.55	9550	9730	9320	12410	6690	9550	9513.20	1.52	0	11661	10230	9890	9720	9380	9210	9805	9295	55	2860	500	5920	10	1	11086579	1041	12.07	0.89	12	0.43	778.00	10567.00	14950	20230731	-37.19	6910	20220927	35.89	14950	-37.19	20230731	7290	28.81	20230427	14950	-37.19	20230731	6910	35.89	20220927	3.28	N	078140	500	55 억		168461	N	N	0	N	00	N
15	20230926	110630	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9530	-20	5	-0.21	229519370	23900	34.29	9550	9730	9530	12410	6690	9550	9603.32	1.52	0	3336	10230	9890	9720	9380	9210	9805	9295	55	2860	500	5920	10	1	11086579	1057	12.25	0.90	12	0.22	778.00	10567.00	14950	20230731	-36.25	6910	20220927	37.92	14950	-36.25	20230731	7290	30.73	20230427	14950	-36.25	20230731	6910	37.92	20220927	3.28	N	078140	500	55 억		168461	N	N	0	N	00	N
16	20230926	100628	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9610	60	2	0.63	125477150	13034	18.70	9550	9730	9540	12410	6690	9550	9626.91	1.52	0	1184	10230	9890	9720	9380	9210	9805	9295	55	2860	500	5920	10	1	11086579	1065	12.35	0.91	12	0.12	778.00	10567.00	14950	20230731	-35.72	6910	20220927	39.07	14950	-35.72	20230731	7290	31.82	20230427	14950	-35.72	20230731	6910	39.07	20220927	3.28	N	078140	500	55 억		168461	N	N	0	N	00	N
17	20230926	090629	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9680	130	2	1.36	33158210	3452	4.95	9550	9680	9550	12410	6690	9550	9605.51	1.52	0	650	10230	9890	9720	9380	9210	9805	9295	55	2860	500	5920	10	1	11086579	1073	12.44	0.92	12	0.03	778.00	10567.00	14950	20230731	-35.25	6910	20220927	40.09	14950	-35.25	20230731	7290	32.78	20230427	14950	-35.25	20230731	6910	40.09	20220927	3.28	N	078140	500	55 억		168461	N	N	0	N	00	N
18	20230925	160628	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9550	-550	5	-5.45	665728370	68355	65.65	9930	10060	9550	13130	7070	10100	9745.30	1.54	0	-1418	10833	10466	9793	9426	8753	10650	9610	55	3030	500	6260	10	1	11086579	1059	12.28	0.90	12	0.62	778.00	10567.00	14950	20230731	-36.12	6910	20220927	38.21	14950	-36.12	20230731	7290	31.00	20230427	14950	-36.12	20230731	6910	38.21	20220927	3.25	N	078140	500	55 억		170191	N	N	0	N	00	N
19	20230925	150632	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9630	-470	5	-4.65	531953900	54398	52.25	9930	10060	9580	13130	7070	10100	9778.86	1.54	0	-2930	10833	10466	9793	9426	8753	10650	9610	55	3030	500	6260	10	1	11086579	1068	12.38	0.91	12	0.49	778.00	10567.00	14950	20230731	-35.59	6910	20220927	39.36	14950	-35.59	20230731	7290	32.10	20230427	14950	-35.59	20230731	6910	39.36	20220927	3.25	N	078140	500	55 억		170191	N	N	0	N	00	N
20	20230925	140620	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9670	-430	5	-4.26	467012500	47671	45.79	9930	10060	9580	13130	7070	10100	9796.51	1.54	0	-3357	10833	10466	9793	9426	8753	10650	9610	55	3030	500	6260	10	1	11086579	1072	12.43	0.92	12	0.43	778.00	10567.00	14950	20230731	-35.32	6910	20220927	39.94	14950	-35.32	20230731	7290	32.65	20230427	14950	-35.32	20230731	6910	39.94	20220927	3.25	N	078140	500	55 억		170191	N	N	0	N	00	N
21	20230925	130625	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9700	-400	5	-3.96	439865930	44864	43.09	9930	10060	9580	13130	7070	10100	9804.36	1.54	0	-3653	10833	10466	9793	9426	8753	10650	9610	55	3030	500	6260	10	1	11086579	1075	12.47	0.92	12	0.40	778.00	10567.00	14950	20230731	-35.12	6910	20220927	40.38	14950	-35.12	20230731	7290	33.06	20230427	14950	-35.12	20230731	6910	40.38	20220927	3.25	N	078140	500	55 억		170191	N	N	0	N	00	N
22	20230925	120630	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9670	-430	5	-4.26	412249320	42014	40.35	9930	10060	9580	13130	7070	10100	9812.12	1.54	0	-4422	10833	10466	9793	9426	8753	10650	9610	55	3030	500	6260	10	1	11086579	1072	12.43	0.92	12	0.38	778.00	10567.00	14950	20230731	-35.32	6910	20220927	39.94	14950	-35.32	20230731	7290	32.65	20230427	14950	-35.32	20230731	6910	39.94	20220927	3.25	N	078140	500	55 억		170191	N	N	0	N	00	N
23	20230925	110625	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9600	-500	5	-4.95	373673640	38011	36.51	9930	10060	9580	13130	7070	10100	9830.60	1.54	0	-5839	10833	10466	9793	9426	8753	10650	9610	55	3030	500	6260	10	1	11086579	1064	12.34	0.91	12	0.34	778.00	10567.00	14950	20230731	-35.79	6910	20220927	38.93	14950	-35.79	20230731	7290	31.69	20230427	14950	-35.79	20230731	6910	38.93	20220927	3.25	N	078140	500	55 억		170191	N	N	0	N	00	N
24	20230925	100627	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9850	-250	5	-2.48	231149270	23292	22.37	9930	10060	9820	13130	7070	10100	9923.90	1.54	0	-6651	10833	10466	9793	9426	8753	10650	9610	55	3030	500	6260	10	1	11086579	1092	12.66	0.93	12	0.21	778.00	10567.00	14950	20230731	-34.11	6910	20220927	42.55	14950	-34.11	20230731	7290	35.12	20230427	14950	-34.11	20230731	6910	42.55	20220927	3.25	N	078140	500	55 억		170191	N	N	0	N	00	N
25	20230925	090625	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9960	-140	5	-1.39	55268530	5549	5.33	9930	10060	9930	13130	7070	10100	9959.84	1.54	0	177	10833	10466	9793	9426	8753	10650	9610	55	3030	500	6260	10	1	11086579	1104	12.80	0.94	12	0.05	778.00	10567.00	14950	20230731	-33.38	6910	20220927	44.14	14950	-33.38	20230731	7290	36.63	20230427	14950	-33.38	20230731	6910	44.14	20220927	3.25	N	078140	500	55 억		170191	N	N	0	N	00	N
26	20230922	160647	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10100	180	2	1.81	1014980650	102954	116.22	9800	10160	9120	12890	6950	9920	9856.01	1.48	0	6523	10280	10100	10010	9830	9740	10055	9785	55	2970	500	6150	10	1	11086579	1120	12.98	0.96	12	0.93	778.00	10567.00	14950	20230731	-32.44	6910	20220927	46.16	14950	-32.44	20230731	7290	38.55	20230427	14950	-32.44	20230731	6910	46.16	20220927	3.26	N	078140	500	55 억		163913	N	N	0	N	00	N
27	20230922	150643	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10060	140	2	1.41	956113280	97112	109.62	9800	10160	9120	12890	6950	9920	9845.47	1.48	0	7859	10280	10100	10010	9830	9740	10055	9785	55	2970	500	6150	10	1	11086579	1115	12.93	0.95	12	0.88	778.00	10567.00	14950	20230731	-32.71	6910	20220927	45.59	14950	-32.71	20230731	7290	38.00	20230427	14950	-32.71	20230731	6910	45.59	20220927	3.26	N	078140	500	55 억		163913	N	N	0	N	00	N
28	20230922	140644	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9880	-40	5	-0.40	709605090	72482	81.82	9800	9930	9120	12890	6950	9920	9790.09	1.48	0	8212	10280	10100	10010	9830	9740	10055	9785	55	2970	500	6150	10	1	11086579	1095	12.70	0.93	12	0.65	778.00	10567.00	14950	20230731	-33.91	6910	20220927	42.98	14950	-33.91	20230731	7290	35.53	20230427	14950	-33.91	20230731	6910	42.98	20220927	3.26	N	078140	500	55 억		163913	N	N	0	N	00	N
29	20230922	130604	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9870	-50	5	-0.50	631598990	64554	72.87	9800	9930	9120	12890	6950	9920	9784.04	1.48	0	9378	10280	10100	10010	9830	9740	10055	9785	55	2970	500	6150	10	1	11086579	1094	12.69	0.93	12	0.58	778.00	10567.00	14950	20230731	-33.98	6910	20220927	42.84	14950	-33.98	20230731	7290	35.39	20230427	14950	-33.98	20230731	6910	42.84	20220927	3.26	N	078140	500	55 억		163913	N	N	0	N	00	N
30	20230922	120603	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9870	-50	5	-0.50	589946360	60341	68.11	9800	9930	9120	12890	6950	9920	9776.87	1.48	0	9102	10280	10100	10010	9830	9740	10055	9785	55	2970	500	6150	10	1	11086579	1094	12.69	0.93	12	0.54	778.00	10567.00	14950	20230731	-33.98	6910	20220927	42.84	14950	-33.98	20230731	7290	35.39	20230427	14950	-33.98	20230731	6910	42.84	20220927	3.26	N	078140	500	55 억		163913	N	N	0	N	00	N
31	20230922	110559	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9890	-30	5	-0.30	532092070	54481	61.50	9800	9930	9120	12890	6950	9920	9766.56	1.48	0	9673	10280	10100	10010	9830	9740	10055	9785	55	2970	500	6150	10	1	11086579	1096	12.71	0.94	12	0.49	778.00	10567.00	14950	20230731	-33.85	6910	20220927	43.13	14950	-33.85	20230731	7290	35.67	20230427	14950	-33.85	20230731	6910	43.13	20220927	3.26	N	078140	500	55 억		163913	N	N	0	N	00	N
32	20230922	100601	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9870	-50	5	-0.50	309751350	31887	35.99	9800	9920	9120	12890	6950	9920	9714.03	1.48	0	-1621	10280	10100	10010	9830	9740	10055	9785	55	2970	500	6150	10	1	11086579	1094	12.69	0.93	12	0.29	778.00	10567.00	14950	20230731	-33.98	6910	20220927	42.84	14950	-33.98	20230731	7290	35.39	20230427	14950	-33.98	20230731	6910	42.84	20220927	3.26	N	078140	500	55 억		163913	N	N	0	N	00	N
33	20230922	090555	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9660	-260	5	-2.62	160079030	16661	18.81	9800	9870	9120	12890	6950	9920	9608.01	1.48	0	-2284	10280	10100	10010	9830	9740	10055	9785	55	2970	500	6150	10	1	11086579	1071	12.42	0.91	12	0.15	778.00	10567.00	14950	20230731	-35.38	6910	20220927	39.80	14950	-35.38	20230731	7290	32.51	20230427	14950	-35.38	20230731	6910	39.80	20220927	3.26	N	078140	500	55 억		163913	N	N	0	N	00	N
34	20230921	160603	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9920	-320	5	-3.12	870682630	87016	93.69	10190	10190	9920	13310	7170	10240	10006.18	1.38	0	10861	10713	10476	10263	10026	9813	10370	9920	55	3070	500	6340	10	1	11086579	1100	12.75	0.94	12	0.78	778.00	10567.00	14950	20230731	-33.65	6910	20220927	43.56	14950	-33.65	20230731	7290	36.08	20230427	14950	-33.65	20230731	6910	43.56	20220927	3.50	N	078140	500	55 억		153348	N	N	0	N	00	N
35	20230921	150553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9950	-290	5	-2.83	770767940	76960	82.86	10190	10190	9930	13310	7170	10240	10015.18	1.38	0	6302	10713	10476	10263	10026	9813	10370	9920	55	3070	500	6340	10	1	11086579	1103	12.79	0.94	12	0.69	778.00	10567.00	14950	20230731	-33.44	6910	20220927	43.99	14950	-33.44	20230731	7290	36.49	20230427	14950	-33.44	20230731	6910	43.99	20220927	3.50	N	078140	500	55 억		153348	N	N	0	N	00	N
36	20230921	140600	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10000	-240	5	-2.34	606224960	60429	65.06	10190	10190	9940	13310	7170	10240	10032.02	1.38	0	4854	10713	10476	10263	10026	9813	10370	9920	55	3070	500	6340	10	1	11086579	1109	12.85	0.95	12	0.55	778.00	10567.00	14950	20230731	-33.11	6910	20220927	44.72	14950	-33.11	20230731	7290	37.17	20230427	14950	-33.11	20230731	6910	44.72	20220927	3.50	N	078140	500	55 억		153348	N	N	0	N	00	N
37	20230921	130553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9960	-280	5	-2.73	531790760	52968	57.03	10190	10190	9950	13310	7170	10240	10039.85	1.38	0	3000	10713	10476	10263	10026	9813	10370	9920	55	3070	500	6340	10	1	11086579	1104	12.80	0.94	12	0.48	778.00	10567.00	14950	20230731	-33.38	6910	20220927	44.14	14950	-33.38	20230731	7290	36.63	20230427	14950	-33.38	20230731	6910	44.14	20220927	3.50	N	078140	500	55 억		153348	N	N	0	N	00	N
38	20230921	120548	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10040	-200	5	-1.95	465239090	46301	49.85	10190	10190	9960	13310	7170	10240	10048.14	1.38	0	3008	10713	10476	10263	10026	9813	10370	9920	55	3070	500	6340	10	1	11086579	1113	12.90	0.95	12	0.42	778.00	10567.00	14950	20230731	-32.84	6910	20220927	45.30	14950	-32.84	20230731	7290	37.72	20230427	14950	-32.84	20230731	6910	45.30	20220927	3.50	N	078140	500	55 억		153348	N	N	0	N	00	N
39	20230921	110603	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10050	-190	5	-1.86	420158860	41816	45.02	10190	10190	9960	13310	7170	10240	10047.80	1.38	0	3829	10713	10476	10263	10026	9813	10370	9920	55	3070	500	6340	10	1	11086579	1114	12.92	0.95	12	0.38	778.00	10567.00	14950	20230731	-32.78	6910	20220927	45.44	14950	-32.78	20230731	7290	37.86	20230427	14950	-32.78	20230731	6910	45.44	20220927	3.50	N	078140	500	55 억		153348	N	N	0	N	00	N
40	20230921	100553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10070	-170	5	-1.66	246778760	24506	26.39	10190	10190	10020	13310	7170	10240	10070.14	1.38	0	3783	10713	10476	10263	10026	9813	10370	9920	55	3070	500	6340	10	1	11086579	1116	12.94	0.95	12	0.22	778.00	10567.00	14950	20230731	-32.64	6910	20220927	45.73	14950	-32.64	20230731	7290	38.13	20230427	14950	-32.64	20230731	6910	45.73	20220927	3.50	N	078140	500	55 억		153348	N	N	0	N	00	N
41	20230921	090600	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10070	-170	5	-1.66	26952290	2661	2.87	10190	10190	10070	13310	7170	10240	10128.63	1.38	0	409	10713	10476	10263	10026	9813	10370	9920	55	3070	500	6340	10	1	11086579	1116	12.94	0.95	12	0.02	778.00	10567.00	14950	20230731	-32.64	6910	20220927	45.73	14950	-32.64	20230731	7290	38.13	20230427	14950	-32.64	20230731	6910	45.73	20220927	3.50	N	078140	500	55 억		153348	N	N	0	N	00	N
42	20230920	160559	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10240	-190	5	-1.82	935706990	91990	95.54	10360	10500	10050	13550	7310	10430	10171.54	1.19	0	21108	10976	10702	10556	10282	10136	10630	10210	55	3120	500	6460	10	1	11086579	1135	13.16	0.97	12	0.83	778.00	10567.00	14950	20230731	-31.51	6910	20220927	48.19	14950	-31.51	20230731	7290	40.47	20230427	14950	-31.51	20230731	6910	48.19	20220927	3.48	N	078140	500	55 억		132241	N	N	0	N	00	N
43	20230920	150546	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10150	-280	5	-2.68	866092190	85167	88.45	10360	10500	10050	13550	7310	10430	10169.34	1.19	0	17506	10976	10702	10556	10282	10136	10630	10210	55	3120	500	6460	10	1	11086579	1125	13.05	0.96	12	0.77	778.00	10567.00	14950	20230731	-32.11	6910	20220927	46.89	14950	-32.11	20230731	7290	39.23	20230427	14950	-32.11	20230731	6910	46.89	20220927	3.48	N	078140	500	55 억		132241	N	N	0	N	00	N
44	20230920	140552	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10130	-300	5	-2.88	821078580	80721	83.84	10360	10500	10050	13550	7310	10430	10171.81	1.19	0	15258	10976	10702	10556	10282	10136	10630	10210	55	3120	500	6460	10	1	11086579	1123	13.02	0.96	12	0.73	778.00	10567.00	14950	20230731	-32.24	6910	20220927	46.60	14950	-32.24	20230731	7290	38.96	20230427	14950	-32.24	20230731	6910	46.60	20220927	3.48	N	078140	500	55 억		132241	N	N	0	N	00	N
45	20230920	130547	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10120	-310	5	-2.97	781117380	76768	79.73	10360	10500	10050	13550	7310	10430	10175.04	1.19	0	14206	10976	10702	10556	10282	10136	10630	10210	55	3120	500	6460	10	1	11086579	1122	13.01	0.96	12	0.69	778.00	10567.00	14950	20230731	-32.31	6910	20220927	46.45	14950	-32.31	20230731	7290	38.82	20230427	14950	-32.31	20230731	6910	46.45	20220927	3.48	N	078140	500	55 억		132241	N	N	0	N	00	N
46	20230920	120546	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10140	-290	5	-2.78	723458200	71051	73.79	10360	10500	10060	13550	7310	10430	10182.24	1.19	0	13565	10976	10702	10556	10282	10136	10630	10210	55	3120	500	6460	10	1	11086579	1124	13.03	0.96	12	0.64	778.00	10567.00	14950	20230731	-32.17	6910	20220927	46.74	14950	-32.17	20230731	7290	39.09	20230427	14950	-32.17	20230731	6910	46.74	20220927	3.48	N	078140	500	55 억		132241	N	N	0	N	00	N
47	20230920	110552	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10170	-260	5	-2.49	631409580	61940	64.33	10360	10500	10060	13550	7310	10430	10193.89	1.19	0	12963	10976	10702	10556	10282	10136	10630	10210	55	3120	500	6460	10	1	11086579	1128	13.07	0.96	12	0.56	778.00	10567.00	14950	20230731	-31.97	6910	20220927	47.18	14950	-31.97	20230731	7290	39.51	20230427	14950	-31.97	20230731	6910	47.18	20220927	3.48	N	078140	500	55 억		132241	N	N	0	N	00	N
48	20230920	100541	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10120	-310	5	-2.97	415151430	40549	42.11	10360	10500	10060	13550	7310	10430	10238.27	1.19	0	-531	10976	10702	10556	10282	10136	10630	10210	55	3120	500	6460	10	1	11086579	1122	13.01	0.96	12	0.37	778.00	10567.00	14950	20230731	-32.31	6910	20220927	46.45	14950	-32.31	20230731	7290	38.82	20230427	14950	-32.31	20230731	6910	46.45	20220927	3.48	N	078140	500	55 억		132241	N	N	0	N	00	N
49	20230920	090549	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10380	-50	5	-0.48	28642110	2767	2.87	10360	10380	10320	13550	7310	10430	10351.32	1.19	0	463	10976	10702	10556	10282	10136	10630	10210	55	3120	500	6460	10	1	11086579	1151	13.34	0.98	12	0.02	778.00	10567.00	14950	20230731	-30.57	6910	20220927	50.22	14950	-30.57	20230731	7290	42.39	20230427	14950	-30.57	20230731	6910	50.22	20220927	3.48	N	078140	500	55 억		132241	N	N	0	N	00	N
50	20230919	160547	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10430	-410	5	-3.78	1005269090	95430	67.87	10820	10830	10410	14090	7590	10840	10518.85	1.23	0	-4085	11133	10986	10713	10566	10293	11060	10640	55	3250	500	6720	10	1	11086579	1156	13.41	0.99	12	0.86	778.00	10567.00	14950	20230731	-30.23	6910	20220927	50.94	14950	-30.23	20230731	7290	43.07	20230427	14950	-30.23	20230731	6910	50.94	20220927	3.44	N	078140	500	55 억		136720	N	N	0	N	00	N
51	20230919	150546	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10440	-400	5	-3.69	899357480	85285	60.65	10820	10830	10410	14090	7590	10840	10528.76	1.23	0	-4057	11133	10986	10713	10566	10293	11060	10640	55	3250	500	6720	10	1	11086579	1157	13.42	0.99	12	0.77	778.00	10567.00	14950	20230731	-30.17	6910	20220927	51.09	14950	-30.17	20230731	7290	43.21	20230427	14950	-30.17	20230731	6910	51.09	20220927	3.44	N	078140	500	55 억		136720	N	N	0	N	00	N
52	20230919	140542	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10460	-380	5	-3.51	808725030	76622	54.49	10820	10830	10410	14090	7590	10840	10536.78	1.23	0	-4396	11133	10986	10713	10566	10293	11060	10640	55	3250	500	6720	10	1	11086579	1160	13.44	0.99	12	0.69	778.00	10567.00	14950	20230731	-30.03	6910	20220927	51.37	14950	-30.03	20230731	7290	43.48	20230427	14950	-30.03	20230731	6910	51.37	20220927	3.44	N	078140	500	55 억		136720	N	N	0	N	00	N
53	20230919	130535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10470	-370	5	-3.41	744777620	70524	50.15	10820	10830	10410	14090	7590	10840	10541.41	1.23	0	-2972	11133	10986	10713	10566	10293	11060	10640	55	3250	500	6720	10	1	11086579	1161	13.46	0.99	12	0.64	778.00	10567.00	14950	20230731	-29.97	6910	20220927	51.52	14950	-29.97	20230731	7290	43.62	20230427	14950	-29.97	20230731	6910	51.52	20220927	3.44	N	078140	500	55 억		136720	N	N	0	N	00	N
54	20230919	120550	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10440	-400	5	-3.69	668085630	63196	44.94	10820	10830	10420	14090	7590	10840	10550.88	1.23	0	-1701	11133	10986	10713	10566	10293	11060	10640	55	3250	500	6720	10	1	11086579	1157	13.42	0.99	12	0.57	778.00	10567.00	14950	20230731	-30.17	6910	20220927	51.09	14950	-30.17	20230731	7290	43.21	20230427	14950	-30.17	20230731	6910	51.09	20220927	3.44	N	078140	500	55 억		136720	N	N	0	N	00	N
55	20230919	110550	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10600	-240	5	-2.21	423342150	39841	28.33	10820	10830	10480	14090	7590	10840	10598.26	1.23	0	-1214	11133	10986	10713	10566	10293	11060	10640	55	3250	500	6720	10	1	11086579	1175	13.62	1.00	12	0.36	778.00	10567.00	14950	20230731	-29.10	6910	20220927	53.40	14950	-29.10	20230731	7290	45.40	20230427	14950	-29.10	20230731	6910	53.40	20220927	3.44	N	078140	500	55 억		136720	N	N	0	N	00	N
56	20230919	100548	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10560	-280	5	-2.58	211640860	19741	14.04	10820	10830	10550	14090	7590	10840	10685.32	1.23	0	-3543	11133	10986	10713	10566	10293	11060	10640	55	3250	500	6720	10	1	11086579	1171	13.57	1.00	12	0.18	778.00	10567.00	14950	20230731	-29.36	6910	20220927	52.82	14950	-29.36	20230731	7290	44.86	20230427	14950	-29.36	20230731	6910	52.82	20220927	3.44	N	078140	500	55 억		136720	N	N	0	N	00	N
57	20230919	090543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10820	-20	5	-0.18	69782890	6450	4.59	10820	10820	10740	14090	7590	10840	10769.34	1.23	0	-560	11133	10986	10713	10566	10293	11060	10640	55	3250	500	6720	10	1	11086579	1200	13.91	1.02	12	0.06	778.00	10567.00	14950	20230731	-27.63	6910	20220927	56.58	14950	-27.63	20230731	7290	48.42	20230427	14950	-27.63	20230731	6910	56.58	20220927	3.44	N	078140	500	55 억		136720	N	N	0	N	00	N
58	20230918	160547	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10840	-60	5	-0.55	1481515490	139497	96.67	10700	10860	10440	14170	7630	10900	10614.24	1.09	0	14685	11546	11222	11026	10702	10506	11125	10605	55	3270	500	6750	10	1	11086579	1202	13.93	1.03	12	1.26	778.00	10567.00	14950	20230731	-27.49	6910	20220927	56.87	14950	-27.49	20230731	7290	48.70	20230427	14950	-27.49	20230731	6910	56.87	20220927	3.36	N	078140	500	55 억		121147	N	N	0	N	00	N
59	20230918	150544	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10720	-180	5	-1.65	1313514770	123956	85.90	10700	10790	10440	14170	7630	10900	10596.62	1.09	0	15821	11546	11222	11026	10702	10506	11125	10605	55	3270	500	6750	10	1	11086579	1188	13.78	1.01	12	1.12	778.00	10567.00	14950	20230731	-28.29	6910	20220927	55.14	14950	-28.29	20230731	7290	47.05	20230427	14950	-28.29	20230731	6910	55.14	20220927	3.36	N	078140	500	55 억		121147	N	N	0	N	00	N
60	20230918	140559	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10700	-200	5	-1.83	1200806160	113383	78.57	10700	10790	10440	14170	7630	10900	10590.71	1.09	0	16123	11546	11222	11026	10702	10506	11125	10605	55	3270	500	6750	10	1	11086579	1186	13.75	1.01	12	1.02	778.00	10567.00	14950	20230731	-28.43	6910	20220927	54.85	14950	-28.43	20230731	7290	46.78	20230427	14950	-28.43	20230731	6910	54.85	20220927	3.36	N	078140	500	55 억		121147	N	N	0	N	00	N
61	20230918	130545	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10700	-200	5	-1.83	1083648740	102430	70.98	10700	10790	10440	14170	7630	10900	10579.41	1.09	0	17729	11546	11222	11026	10702	10506	11125	10605	55	3270	500	6750	10	1	11086579	1186	13.75	1.01	12	0.92	778.00	10567.00	14950	20230731	-28.43	6910	20220927	54.85	14950	-28.43	20230731	7290	46.78	20230427	14950	-28.43	20230731	6910	54.85	20220927	3.36	N	078140	500	55 억		121147	N	N	0	N	00	N
62	20230918	120546	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10680	-220	5	-2.02	1001277280	94729	65.65	10700	10790	10440	14170	7630	10900	10569.91	1.09	0	15455	11546	11222	11026	10702	10506	11125	10605	55	3270	500	6750	10	1	11086579	1184	13.73	1.01	12	0.85	778.00	10567.00	14950	20230731	-28.56	6910	20220927	54.56	14950	-28.56	20230731	7290	46.50	20230427	14950	-28.56	20230731	6910	54.56	20220927	3.36	N	078140	500	55 억		121147	N	N	0	N	00	N
63	20230918	110544	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10590	-310	5	-2.84	848079670	80327	55.67	10700	10790	10440	14170	7630	10900	10557.84	1.09	0	11167	11546	11222	11026	10702	10506	11125	10605	55	3270	500	6750	10	1	11086579	1174	13.61	1.00	12	0.72	778.00	10567.00	14950	20230731	-29.16	6910	20220927	53.26	14950	-29.16	20230731	7290	45.27	20230427	14950	-29.16	20230731	6910	53.26	20220927	3.36	N	078140	500	55 억		121147	N	N	0	N	00	N
64	20230918	100539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10520	-380	5	-3.49	566273460	53582	37.13	10700	10790	10490	14170	7630	10900	10568.35	1.09	0	3765	11546	11222	11026	10702	10506	11125	10605	55	3270	500	6750	10	1	11086579	1166	13.52	1.00	12	0.48	778.00	10567.00	14950	20230731	-29.63	6910	20220927	52.24	14950	-29.63	20230731	7290	44.31	20230427	14950	-29.63	20230731	6910	52.24	20220927	3.36	N	078140	500	55 억		121147	N	N	0	N	00	N
65	20230918	090535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10660	-240	5	-2.20	96057290	8990	6.23	10700	10790	10660	14170	7630	10900	10684.90	1.09	0	1196	11546	11222	11026	10702	10506	11125	10605	55	3270	500	6750	10	1	11086579	1182	13.70	1.01	12	0.08	778.00	10567.00	14950	20230731	-28.70	6910	20220927	54.27	14950	-28.70	20230731	7290	46.23	20230427	14950	-28.70	20230731	6910	54.27	20220927	3.36	N	078140	500	55 억		121147	N	N	0	N	00	N
66	20230915	160543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10900	-170	5	-1.54	1554483590	140414	93.44	11090	11350	10830	14390	7750	11070	11070.76	1.28	0	-20457	11556	11312	11106	10862	10656	11210	10760	55	3320	500	6860	10	1	11086579	1208	14.01	1.03	12	1.27	778.00	10567.00	14950	20230731	-27.09	6910	20220927	57.74	14950	-27.09	20230731	7290	49.52	20230427	14950	-27.09	20230731	6910	57.74	20220927	3.20	N	078140	500	55 억		141604	N	N	0	N	00	N
67	20230915	150543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10850	-220	5	-1.99	1446313550	130482	86.83	11090	11350	10830	14390	7750	11070	11084.39	1.28	0	-17786	11556	11312	11106	10862	10656	11210	10760	55	3320	500	6860	10	1	11086579	1203	13.95	1.03	12	1.18	778.00	10567.00	14950	20230731	-27.42	6910	20220927	57.02	14950	-27.42	20230731	7290	48.83	20230427	14950	-27.42	20230731	6910	57.02	20220927	3.20	N	078140	500	55 억		141604	N	N	0	N	00	N
68	20230915	140540	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10980	-90	5	-0.81	1214220010	109209	72.68	11090	11350	10970	14390	7750	11070	11118.32	1.28	0	-13952	11556	11312	11106	10862	10656	11210	10760	55	3320	500	6860	10	1	11086579	1217	14.11	1.04	12	0.99	778.00	10567.00	14950	20230731	-26.56	6910	20220927	58.90	14950	-26.56	20230731	7290	50.62	20230427	14950	-26.56	20230731	6910	58.90	20220927	3.20	N	078140	500	55 억		141604	N	N	0	N	00	N
69	20230915	130539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11070	0	3	0.00	991613260	88975	59.21	11090	11350	11010	14390	7750	11070	11144.86	1.28	0	-8182	11556	11312	11106	10862	10656	11210	10760	55	3320	500	6860	10	1	11086579	1227	14.23	1.05	12	0.80	778.00	10567.00	14950	20230731	-25.95	6910	20220927	60.20	14950	-25.95	20230731	7290	51.85	20230427	14950	-25.95	20230731	6910	60.20	20220927	3.20	N	078140	500	55 억		141604	N	N	0	N	00	N
70	20230915	120544	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11070	0	3	0.00	765804550	68532	45.61	11090	11350	11060	14390	7750	11070	11174.42	1.28	0	-3008	11556	11312	11106	10862	10656	11210	10760	55	3320	500	6860	10	1	11086579	1227	14.23	1.05	12	0.62	778.00	10567.00	14950	20230731	-25.95	6910	20220927	60.20	14950	-25.95	20230731	7290	51.85	20230427	14950	-25.95	20230731	6910	60.20	20220927	3.20	N	078140	500	55 억		141604	N	N	0	N	00	N
71	20230915	110547	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11100	30	2	0.27	624341670	55761	37.11	11090	11350	11090	14390	7750	11070	11196.76	1.28	0	-551	11556	11312	11106	10862	10656	11210	10760	55	3320	500	6860	10	1	11086579	1231	14.27	1.05	12	0.50	778.00	10567.00	14950	20230731	-25.75	6910	20220927	60.64	14950	-25.75	20230731	7290	52.26	20230427	14950	-25.75	20230731	6910	60.64	20220927	3.20	N	078140	500	55 억		141604	N	N	0	N	00	N
72	20230915	100544	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11230	160	2	1.45	442599870	39433	26.24	11090	11350	11090	14390	7750	11070	11224.12	1.28	0	2595	11556	11312	11106	10862	10656	11210	10760	55	3320	500	6860	10	1	11086579	1245	14.43	1.06	12	0.36	778.00	10567.00	14950	20230731	-24.88	6910	20220927	62.52	14950	-24.88	20230731	7290	54.05	20230427	14950	-24.88	20230731	6910	62.52	20220927	3.20	N	078140	500	55 억		141604	N	N	0	N	00	N
73	20230915	090535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11140	70	2	0.63	75382050	6777	4.51	11090	11170	11090	14390	7750	11070	11123.26	1.28	0	623	11556	11312	11106	10862	10656	11210	10760	55	3320	500	6860	10	1	11086579	1235	14.32	1.05	12	0.06	778.00	10567.00	14950	20230731	-25.48	6910	20220927	61.22	14950	-25.48	20230731	7290	52.81	20230427	14950	-25.48	20230731	6910	61.22	20220927	3.20	N	078140	500	55 억		141604	N	N	0	N	00	N
74	20230914	160541	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11070	-290	5	-2.55	1637541860	147800	55.44	11290	11350	10900	14760	7960	11360	11079.31	1.38	0	-11177	12013	11686	11463	11136	10913	11575	11025	55	3400	500	7040	10	1	11086579	1227	14.23	1.05	12	1.33	778.00	10567.00	14950	20230731	-25.95	6910	20220927	60.20	14950	-25.95	20230731	7290	51.85	20230427	14950	-25.95	20230731	6910	60.20	20220927	3.06	N	078140	500	55 억		152780	N	N	0	N	00	N
75	20230914	150530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11150	-210	5	-1.85	1472136610	132882	49.85	11290	11350	10900	14760	7960	11360	11078.31	1.38	0	-10503	12013	11686	11463	11136	10913	11575	11025	55	3400	500	7040	10	1	11086579	1236	14.33	1.06	12	1.20	778.00	10567.00	14950	20230731	-25.42	6910	20220927	61.36	14950	-25.42	20230731	7290	52.95	20230427	14950	-25.42	20230731	6910	61.36	20220927	3.06	N	078140	500	55 억		152780	N	N	0	N	00	N
76	20230914	140536	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11110	-250	5	-2.20	1322178120	119396	44.79	11290	11350	10900	14760	7960	11360	11073.64	1.38	0	-10175	12013	11686	11463	11136	10913	11575	11025	55	3400	500	7040	10	1	11086579	1232	14.28	1.05	12	1.08	778.00	10567.00	14950	20230731	-25.69	6910	20220927	60.78	14950	-25.69	20230731	7290	52.40	20230427	14950	-25.69	20230731	6910	60.78	20220927	3.06	N	078140	500	55 억		152780	N	N	0	N	00	N
77	20230914	130526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11060	-300	5	-2.64	1245389690	112454	42.18	11290	11350	10900	14760	7960	11360	11074.40	1.38	0	-8346	12013	11686	11463	11136	10913	11575	11025	55	3400	500	7040	10	1	11086579	1226	14.22	1.05	12	1.01	778.00	10567.00	14950	20230731	-26.02	6910	20220927	60.06	14950	-26.02	20230731	7290	51.71	20230427	14950	-26.02	20230731	6910	60.06	20220927	3.06	N	078140	500	55 억		152780	N	N	0	N	00	N
78	20230914	120536	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11040	-320	5	-2.82	1129514170	101981	38.25	11290	11350	10900	14760	7960	11360	11075.45	1.38	0	-5591	12013	11686	11463	11136	10913	11575	11025	55	3400	500	7040	10	1	11086579	1224	14.19	1.04	12	0.92	778.00	10567.00	14950	20230731	-26.15	6910	20220927	59.77	14950	-26.15	20230731	7290	51.44	20230427	14950	-26.15	20230731	6910	59.77	20220927	3.06	N	078140	500	55 억		152780	N	N	0	N	00	N
79	20230914	110531	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11140	-220	5	-1.94	930781940	83953	31.49	11290	11350	10900	14760	7960	11360	11086.61	1.38	0	-7302	12013	11686	11463	11136	10913	11575	11025	55	3400	500	7040	10	1	11086579	1235	14.32	1.05	12	0.76	778.00	10567.00	14950	20230731	-25.48	6910	20220927	61.22	14950	-25.48	20230731	7290	52.81	20230427	14950	-25.48	20230731	6910	61.22	20220927	3.06	N	078140	500	55 억		152780	N	N	0	N	00	N
80	20230914	100526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11020	-340	5	-2.99	509523780	45638	17.12	11290	11350	11020	14760	7960	11360	11164.03	1.38	0	-7302	12013	11686	11463	11136	10913	11575	11025	55	3400	500	7040	10	1	11086579	1222	14.16	1.04	12	0.41	778.00	10567.00	14950	20230731	-26.29	6910	20220927	59.48	14950	-26.29	20230731	7290	51.17	20230427	14950	-26.29	20230731	6910	59.48	20220927	3.06	N	078140	500	55 억		152780	N	N	0	N	00	N
81	20230914	090537	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11280	-80	5	-0.70	47043910	4173	1.57	11290	11350	11220	14760	7960	11360	11271.23	1.38	0	-1099	12013	11686	11463	11136	10913	11575	11025	55	3400	500	7040	10	1	11086579	1251	14.50	1.07	12	0.04	778.00	10567.00	14950	20230731	-24.55	6910	20220927	63.24	14950	-24.55	20230731	7290	54.73	20230427	14950	-24.55	20230731	6910	63.24	20220927	3.06	N	078140	500	55 억		152780	N	N	0	N	00	N
82	20230913	160540	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11360	-510	5	-4.30	2997152570	261834	58.48	11750	11790	11240	15430	8310	11870	11446.77	1.92	0	-59554	13403	12636	12253	11486	11103	12445	11295	55	3560	500	7350	10	1	11086579	1259	14.60	1.08	12	2.36	778.00	10567.00	14950	20230731	-24.01	6910	20220927	64.40	14950	-24.01	20230731	7290	55.83	20230427	14950	-24.01	20230731	6910	64.40	20220927	2.78	N	078140	500	55 억		213110	N	N	0	N	00	N
83	20230913	150534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11340	-530	5	-4.47	2690532500	234704	52.42	11750	11790	11270	15430	8310	11870	11463.51	1.92	0	-51364	13403	12636	12253	11486	11103	12445	11295	55	3560	500	7350	10	1	11086579	1257	14.58	1.07	12	2.12	778.00	10567.00	14950	20230731	-24.15	6910	20220927	64.11	14950	-24.15	20230731	7290	55.56	20230427	14950	-24.15	20230731	6910	64.11	20220927	2.78	N	078140	500	55 억		213110	N	N	0	N	00	N
84	20230913	140537	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11420	-450	5	-3.79	2458671760	214361	47.88	11750	11790	11270	15430	8310	11870	11469.77	1.92	0	-41024	13403	12636	12253	11486	11103	12445	11295	55	3560	500	7350	10	1	11086579	1266	14.68	1.08	12	1.93	778.00	10567.00	14950	20230731	-23.61	6910	20220927	65.27	14950	-23.61	20230731	7290	56.65	20230427	14950	-23.61	20230731	6910	65.27	20220927	2.78	N	078140	500	55 억		213110	N	N	0	N	00	N
85	20230913	130524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11290	-580	5	-4.89	2286015020	199127	44.48	11750	11790	11290	15430	8310	11870	11480.19	1.92	0	-35343	13403	12636	12253	11486	11103	12445	11295	55	3560	500	7350	10	1	11086579	1252	14.51	1.07	12	1.80	778.00	10567.00	14950	20230731	-24.48	6910	20220927	63.39	14950	-24.48	20230731	7290	54.87	20230427	14950	-24.48	20230731	6910	63.39	20220927	2.78	N	078140	500	55 억		213110	N	N	0	N	00	N
86	20230913	120536	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11480	-390	5	-3.29	1904586930	165618	36.99	11750	11790	11290	15430	8310	11870	11499.88	1.92	0	-25510	13403	12636	12253	11486	11103	12445	11295	55	3560	500	7350	10	1	11086579	1273	14.76	1.09	12	1.49	778.00	10567.00	14950	20230731	-23.21	6910	20220927	66.14	14950	-23.21	20230731	7290	57.48	20230427	14950	-23.21	20230731	6910	66.14	20220927	2.78	N	078140	500	55 억		213110	N	N	0	N	00	N
87	20230913	110535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11430	-440	5	-3.71	1670832790	145183	32.43	11750	11790	11290	15430	8310	11870	11508.46	1.92	0	-18171	13403	12636	12253	11486	11103	12445	11295	55	3560	500	7350	10	1	11086579	1267	14.69	1.08	12	1.31	778.00	10567.00	14950	20230731	-23.55	6910	20220927	65.41	14950	-23.55	20230731	7290	56.79	20230427	14950	-23.55	20230731	6910	65.41	20220927	2.78	N	078140	500	55 억		213110	N	N	0	N	00	N
88	20230913	100528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11590	-280	5	-2.36	998311050	86768	19.38	11750	11790	11350	15430	8310	11870	11505.52	1.92	0	-9090	13403	12636	12253	11486	11103	12445	11295	55	3560	500	7350	10	1	11086579	1285	14.90	1.10	12	0.78	778.00	10567.00	14950	20230731	-22.47	6910	20220927	67.73	14950	-22.47	20230731	7290	58.98	20230427	14950	-22.47	20230731	6910	67.73	20220927	2.78	N	078140	500	55 억		213110	N	N	0	N	00	N
89	20230913	090526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11690	-180	5	-1.52	120877960	10334	2.31	11750	11790	11630	15430	8310	11870	11697.11	1.92	0	-1321	13403	12636	12253	11486	11103	12445	11295	55	3560	500	7350	10	1	11086579	1296	15.03	1.11	12	0.09	778.00	10567.00	14950	20230731	-21.81	6910	20220927	69.18	14950	-21.81	20230731	7290	60.36	20230427	14950	-21.81	20230731	6910	69.18	20220927	2.78	N	078140	500	55 억		213110	N	N	0	N	00	N
90	20230912	160520	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11870	-740	5	-5.87	5515637340	443601	52.26	13010	13020	11870	16390	8830	12610	12434.80	2.43	0	-57874	13216	12912	12396	12092	11576	13065	12245	55	3780	500	7810	10	1	11086579	1316	15.26	1.12	12	4.00	778.00	10567.00	14950	20230731	-20.60	6910	20220927	71.78	14950	-20.60	20230731	7290	62.83	20230427	14950	-20.60	20230731	6910	71.78	20220927	2.32	N	078140	500	55 억		269695	N	N	0	N	00	N
91	20230912	150530	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11920	-690	5	-5.47	5192495690	416426	49.06	13010	13020	11880	16390	8830	12610	12469.19	2.43	0	-56783	13216	12912	12396	12092	11576	13065	12245	55	3780	500	7810	10	1	11086579	1322	15.32	1.13	12	3.76	778.00	10567.00	14950	20230731	-20.27	6910	20220927	72.50	14950	-20.27	20230731	7290	63.51	20230427	14950	-20.27	20230731	6910	72.50	20220927	2.32	N	078140	500	55 억		269695	N	N	0	N	00	N
92	20230912	140528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11920	-690	5	-5.47	4840592040	387062	45.60	13010	13020	11880	16390	8830	12610	12505.99	2.43	0	-50674	13216	12912	12396	12092	11576	13065	12245	55	3780	500	7810	10	1	11086579	1322	15.32	1.13	12	3.49	778.00	10567.00	14950	20230731	-20.27	6910	20220927	72.50	14950	-20.27	20230731	7290	63.51	20230427	14950	-20.27	20230731	6910	72.50	20220927	2.32	N	078140	500	55 억		269695	N	N	0	N	00	N
93	20230912	130523	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12320	-290	5	-2.30	4142565490	329341	38.80	13010	13020	12250	16390	8830	12610	12578.35	2.43	0	-47891	13216	12912	12396	12092	11576	13065	12245	55	3780	500	7810	10	1	11086579	1366	15.84	1.17	12	2.97	778.00	10567.00	14950	20230731	-17.59	6910	20220927	78.29	14950	-17.59	20230731	7290	69.00	20230427	14950	-17.59	20230731	6910	78.29	20220927	2.32	N	078140	500	55 억		269695	N	N	0	N	00	N
94	20230912	120518	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12430	-180	5	-1.43	3711856620	294438	34.69	13010	13020	12320	16390	8830	12610	12606.58	2.43	0	-41227	13216	12912	12396	12092	11576	13065	12245	55	3780	500	7810	10	1	11086579	1378	15.98	1.18	12	2.66	778.00	10567.00	14950	20230731	-16.86	6910	20220927	79.88	14950	-16.86	20230731	7290	70.51	20230427	14950	-16.86	20230731	6910	79.88	20220927	2.32	N	078140	500	55 억		269695	N	N	0	N	00	N
95	20230912	110524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12530	-80	5	-0.63	3312574030	262389	30.91	13010	13020	12320	16390	8830	12610	12624.67	2.43	0	-36002	13216	12912	12396	12092	11576	13065	12245	55	3780	500	7810	10	1	11086579	1389	16.11	1.19	12	2.37	778.00	10567.00	14950	20230731	-16.19	6910	20220927	81.33	14950	-16.19	20230731	7290	71.88	20230427	14950	-16.19	20230731	6910	81.33	20220927	2.32	N	078140	500	55 억		269695	N	N	0	N	00	N
96	20230912	100522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12540	-70	5	-0.56	2763624600	218439	25.73	13010	13020	12320	16390	8830	12610	12651.70	2.43	0	-43044	13216	12912	12396	12092	11576	13065	12245	55	3780	500	7810	10	1	11086579	1390	16.12	1.19	12	1.97	778.00	10567.00	14950	20230731	-16.12	6910	20220927	81.48	14950	-16.12	20230731	7290	72.02	20230427	14950	-16.12	20230731	6910	81.48	20220927	2.32	N	078140	500	55 억		269695	N	N	0	N	00	N
97	20230912	090532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12570	-40	5	-0.32	1268179390	99126	11.68	13010	13020	12440	16390	8830	12610	12793.61	2.43	0	-43677	13216	12912	12396	12092	11576	13065	12245	55	3780	500	7810	10	1	11086579	1394	16.16	1.19	12	0.89	778.00	10567.00	14950	20230731	-15.92	6910	20220927	81.91	14950	-15.92	20230731	7290	72.43	20230427	14950	-15.92	20230731	6910	81.91	20220927	2.32	N	078140	500	55 억		269695	N	N	0	N	00	N
98	20230911	160519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12610	640	2	5.35	9899287450	802052	32.90	12050	12700	11880	15560	8380	11970	12341.76	1.93	0	54591	13436	12702	12116	11382	10796	13070	11750	55	3590	500	7420	10	1	11086579	1398	16.21	1.19	12	7.23	778.00	10567.00	14950	20230731	-15.65	6910	20220927	82.49	14950	-15.65	20230731	7290	72.98	20230427	14950	-15.65	20230731	6910	82.49	20220927	2.34	N	078140	500	55 억		213551	N	N	0	N	00	N
99	20230911	150528	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12510	540	2	4.51	9436305380	765201	31.39	12050	12700	11880	15560	8380	11970	12332.92	1.93	0	58512	13436	12702	12116	11382	10796	13070	11750	55	3590	500	7420	10	1	11086579	1387	16.08	1.18	12	6.90	778.00	10567.00	14950	20230731	-16.32	6910	20220927	81.04	14950	-16.32	20230731	7290	71.60	20230427	14950	-16.32	20230731	6910	81.04	20220927	2.34	N	078140	500	55 억		213551	N	N	0	N	00	N
100	20230911	140533	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12480	510	2	4.26	8291684920	673536	27.63	12050	12700	11880	15560	8380	11970	12311.88	1.93	0	55122	13436	12702	12116	11382	10796	13070	11750	55	3590	500	7420	10	1	11086579	1384	16.04	1.18	12	6.08	778.00	10567.00	14950	20230731	-16.52	6910	20220927	80.61	14950	-16.52	20230731	7290	71.19	20230427	14950	-16.52	20230731	6910	80.61	20220927	2.34	N	078140	500	55 억		213551	N	N	0	N	00	N
101	20230911	130513	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12300	330	2	2.76	6181461120	505581	20.74	12050	12490	11880	15560	8380	11970	12227.65	1.93	0	31236	13436	12702	12116	11382	10796	13070	11750	55	3590	500	7420	10	1	11086579	1364	15.81	1.16	12	4.56	778.00	10567.00	14950	20230731	-17.73	6910	20220927	78.00	14950	-17.73	20230731	7290	68.72	20230427	14950	-17.73	20230731	6910	78.00	20220927	2.34	N	078140	500	55 억		213551	N	N	0	N	00	N
102	20230911	120521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12300	330	2	2.76	5587816940	457189	18.75	12050	12490	11880	15560	8380	11970	12223.43	1.93	0	21767	13436	12702	12116	11382	10796	13070	11750	55	3590	500	7420	10	1	11086579	1364	15.81	1.16	12	4.12	778.00	10567.00	14950	20230731	-17.73	6910	20220927	78.00	14950	-17.73	20230731	7290	68.72	20230427	14950	-17.73	20230731	6910	78.00	20220927	2.34	N	078140	500	55 억		213551	N	N	0	N	00	N
103	20230911	110510	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12290	320	2	2.67	4429363030	363384	14.90	12050	12490	11880	15560	8380	11970	12190.64	1.93	0	7214	13436	12702	12116	11382	10796	13070	11750	55	3590	500	7420	10	1	11086579	1363	15.80	1.16	12	3.28	778.00	10567.00	14950	20230731	-17.79	6910	20220927	77.86	14950	-17.79	20230731	7290	68.59	20230427	14950	-17.79	20230731	6910	77.86	20220927	2.34	N	078140	500	55 억		213551	N	N	0	N	00	N
104	20230911	100514	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12090	120	2	1.00	3714503130	304305	12.48	12050	12490	11880	15560	8380	11970	12208.36	1.93	0	333	13436	12702	12116	11382	10796	13070	11750	55	3590	500	7420	10	1	11086579	1340	15.54	1.14	12	2.74	778.00	10567.00	14950	20230731	-19.13	6910	20220927	74.96	14950	-19.13	20230731	7290	65.84	20230427	14950	-19.13	20230731	6910	74.96	20220927	2.34	N	078140	500	55 억		213551	N	N	0	N	00	N
105	20230911	090512	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12180	210	2	1.75	861310300	70918	2.91	12050	12300	12000	15560	8380	11970	12151.20	1.93	0	-2238	13436	12702	12116	11382	10796	13070	11750	55	3590	500	7420	10	1	11086579	1350	15.66	1.15	12	0.64	778.00	10567.00	14950	20230731	-18.53	6910	20220927	76.27	14950	-18.53	20230731	7290	67.08	20230427	14950	-18.53	20230731	6910	76.27	20220927	2.34	N	078140	500	55 억		213551	N	N	0	N	00	N
106	20230908	160521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11970	620	2	5.46	29879214150	2430536	1559.14	11870	12850	11530	14750	7950	11350	12293.64	0.85	0	119468	11816	11582	11366	11132	10916	11475	11025	55	3400	500	7030	10	1	11086579	1327	15.39	1.13	12	21.92	778.00	10567.00	14950	20230731	-19.93	6910	20220927	73.23	14950	-19.93	20230731	7290	64.20	20230427	14950	-19.93	20230731	6910	73.23	20220927	2.20	N	078140	500	55 억		94651	N	N	0	N	00	N
107	20230908	150523	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12000	650	2	5.73	29362702220	2387391	1531.46	11870	12850	11530	14750	7950	11350	12299.08	0.85	0	105207	11816	11582	11366	11132	10916	11475	11025	55	3400	500	7030	10	1	11086579	1330	15.42	1.14	12	21.53	778.00	10567.00	14950	20230731	-19.73	6910	20220927	73.66	14950	-19.73	20230731	7290	64.61	20230427	14950	-19.73	20230731	6910	73.66	20220927	2.20	N	078140	500	55 억		94651	N	N	0	N	00	N
108	20230908	140521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12000	650	2	5.73	28305490860	2298991	1474.75	11870	12850	11530	14750	7950	11350	12312.14	0.85	0	93560	11816	11582	11366	11132	10916	11475	11025	55	3400	500	7030	10	1	11086579	1330	15.42	1.14	12	20.74	778.00	10567.00	14950	20230731	-19.73	6910	20220927	73.66	14950	-19.73	20230731	7290	64.61	20230427	14950	-19.73	20230731	6910	73.66	20220927	2.20	N	078140	500	55 억		94651	N	N	0	N	00	N
109	20230908	130525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12170	820	2	7.22	26704895770	2166191	1389.56	11870	12850	11530	14750	7950	11350	12328.04	0.85	0	85263	11816	11582	11366	11132	10916	11475	11025	55	3400	500	7030	10	1	11086579	1349	15.64	1.15	12	19.54	778.00	10567.00	14950	20230731	-18.60	6910	20220927	76.12	14950	-18.60	20230731	7290	66.94	20230427	14950	-18.60	20230731	6910	76.12	20220927	2.20	N	078140	500	55 억		94651	N	N	0	N	00	N
110	20230908	120532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12500	1150	2	10.13	19323285780	1567874	1005.76	11870	12850	11530	14750	7950	11350	12324.51	0.85	0	61557	11816	11582	11366	11132	10916	11475	11025	55	3400	500	7030	10	1	11086579	1386	16.07	1.18	12	14.14	778.00	10567.00	14950	20230731	-16.39	6910	20220927	80.90	14950	-16.39	20230731	7290	71.47	20230427	14950	-16.39	20230731	6910	80.90	20220927	2.20	N	078140	500	55 억		94651	N	N	0	N	00	N
111	20230908	110527	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12320	970	2	8.55	5847953940	485828	311.65	11870	12420	11530	14750	7950	11350	12037.09	0.85	0	36218	11816	11582	11366	11132	10916	11475	11025	55	3400	500	7030	10	1	11086579	1366	15.84	1.17	12	4.38	778.00	10567.00	14950	20230731	-17.59	6910	20220927	78.29	14950	-17.59	20230731	7290	69.00	20230427	14950	-17.59	20230731	6910	78.29	20220927	2.20	N	078140	500	55 억		94651	N	N	0	N	00	N
112	20230908	100522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11740	390	2	3.44	3388272000	283256	181.70	11870	12420	11530	14750	7950	11350	11961.87	0.85	0	-24418	11816	11582	11366	11132	10916	11475	11025	55	3400	500	7030	10	1	11086579	1302	15.09	1.11	12	2.55	778.00	10567.00	14950	20230731	-21.47	6910	20220927	69.90	14950	-21.47	20230731	7290	61.04	20230427	14950	-21.47	20230731	6910	69.90	20220927	2.20	N	078140	500	55 억		94651	N	N	0	N	00	N
113	20230908	090526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12240	890	2	7.84	1624205010	134407	86.22	11870	12420	11820	14750	7950	11350	12084.23	0.85	0	-882	11816	11582	11366	11132	10916	11475	11025	55	3400	500	7030	10	1	11086579	1357	15.73	1.16	12	1.21	778.00	10567.00	14950	20230731	-18.13	6910	20220927	77.13	14950	-18.13	20230731	7290	67.90	20230427	14950	-18.13	20230731	6910	77.13	20220927	2.20	N	078140	500	55 억		94651	N	N	0	N	00	N
114	20230907	160518	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11350	-320	5	-2.74	1705658440	150348	58.20	11550	11600	11150	15170	8170	11670	11344.70	0.84	0	911	12396	12032	11786	11422	11176	12215	11605	55	3500	500	7230	10	1	11086579	1258	14.59	1.07	12	1.36	778.00	10567.00	14950	20230731	-24.08	6910	20220927	64.25	14950	-24.08	20230731	7290	55.69	20230427	14950	-24.08	20230731	6910	64.25	20220927	2.23	N	078140	500	55 억		93591	N	N	0	N	00	N
115	20230907	150522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11300	-370	5	-3.17	1620871680	142844	55.29	11550	11600	11150	15170	8170	11670	11347.12	0.84	0	286	12396	12032	11786	11422	11176	12215	11605	55	3500	500	7230	10	1	11086579	1253	14.52	1.07	12	1.29	778.00	10567.00	14950	20230731	-24.41	6910	20220927	63.53	14950	-24.41	20230731	7290	55.01	20230427	14950	-24.41	20230731	6910	63.53	20220927	2.23	N	078140	500	55 억		93591	N	N	0	N	00	N
116	20230907	140517	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11400	-270	5	-2.31	1511879410	133226	51.57	11550	11600	11150	15170	8170	11670	11348.21	0.84	0	-303	12396	12032	11786	11422	11176	12215	11605	55	3500	500	7230	10	1	11086579	1264	14.65	1.08	12	1.20	778.00	10567.00	14950	20230731	-23.75	6910	20220927	64.98	14950	-23.75	20230731	7290	56.38	20230427	14950	-23.75	20230731	6910	64.98	20220927	2.23	N	078140	500	55 억		93591	N	N	0	N	00	N
117	20230907	130518	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11440	-230	5	-1.97	1398273660	123237	47.70	11550	11600	11150	15170	8170	11670	11346.19	0.84	0	-240	12396	12032	11786	11422	11176	12215	11605	55	3500	500	7230	10	1	11086579	1268	14.70	1.08	12	1.11	778.00	10567.00	14950	20230731	-23.48	6910	20220927	65.56	14950	-23.48	20230731	7290	56.93	20230427	14950	-23.48	20230731	6910	65.56	20220927	2.23	N	078140	500	55 억		93591	N	N	0	N	00	N
118	20230907	120526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11370	-300	5	-2.57	1251139920	110408	42.74	11550	11600	11150	15170	8170	11670	11331.94	0.84	0	-1150	12396	12032	11786	11422	11176	12215	11605	55	3500	500	7230	10	1	11086579	1261	14.61	1.08	12	1.00	778.00	10567.00	14950	20230731	-23.95	6910	20220927	64.54	14950	-23.95	20230731	7290	55.97	20230427	14950	-23.95	20230731	6910	64.54	20220927	2.23	N	078140	500	55 억		93591	N	N	0	N	00	N
119	20230907	110523	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11330	-340	5	-2.91	1051749770	92904	35.96	11550	11600	11150	15170	8170	11670	11320.79	0.84	0	-4466	12396	12032	11786	11422	11176	12215	11605	55	3500	500	7230	10	1	11086579	1256	14.56	1.07	12	0.84	778.00	10567.00	14950	20230731	-24.21	6910	20220927	63.97	14950	-24.21	20230731	7290	55.42	20230427	14950	-24.21	20230731	6910	63.97	20220927	2.23	N	078140	500	55 억		93591	N	N	0	N	00	N
120	20230907	100521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11310	-360	5	-3.08	713068920	62765	24.30	11550	11600	11280	15170	8170	11670	11360.88	0.84	0	-1451	12396	12032	11786	11422	11176	12215	11605	55	3500	500	7230	10	1	11086579	1254	14.54	1.07	12	0.57	778.00	10567.00	14950	20230731	-24.35	6910	20220927	63.68	14950	-24.35	20230731	7290	55.14	20230427	14950	-24.35	20230731	6910	63.68	20220927	2.23	N	078140	500	55 억		93591	N	N	0	N	00	N
121	20230907	090526	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11550	-120	5	-1.03	93885030	8189	3.17	11550	11600	11370	15170	8170	11670	11464.52	0.84	0	-450	12396	12032	11786	11422	11176	12215	11605	55	3500	500	7230	10	1	11086579	1280	14.85	1.09	12	0.07	778.00	10567.00	14950	20230731	-22.74	6910	20220927	67.15	14950	-22.74	20230731	7290	58.44	20230427	14950	-22.74	20230731	6910	67.15	20220927	2.23	N	078140	500	55 억		93591	N	N	0	N	00	N
122	20230906	160519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11670	160	2	1.39	3047076500	256592	234.02	11550	12150	11540	14960	8060	11510	11875.59	0.86	0	-1765	11963	11736	11553	11326	11143	11645	11235	55	3450	500	7130	10	1	11086579	1294	15.00	1.10	12	2.31	778.00	10567.00	14950	20230731	-21.94	6910	20220927	68.89	14950	-21.94	20230731	7290	60.08	20230427	14950	-21.94	20230731	6910	68.89	20220927	2.32	N	078140	500	55 억		95513	N	N	0	N	00	N
123	20230906	150519	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11690	180	2	1.56	2898806020	243843	222.39	11550	12150	11550	14960	8060	11510	11888.00	0.86	0	-1192	11963	11736	11553	11326	11143	11645	11235	55	3450	500	7130	10	1	11086579	1296	15.03	1.11	12	2.20	778.00	10567.00	14950	20230731	-21.81	6910	20220927	69.18	14950	-21.81	20230731	7290	60.36	20230427	14950	-21.81	20230731	6910	69.18	20220927	2.32	N	078140	500	55 억		95513	N	N	0	N	00	N
124	20230906	140520	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11730	220	2	1.91	2498094120	209662	191.22	11550	12150	11550	14960	8060	11510	11914.86	0.86	0	910	11963	11736	11553	11326	11143	11645	11235	55	3450	500	7130	10	1	11086579	1300	15.08	1.11	12	1.89	778.00	10567.00	14950	20230731	-21.54	6910	20220927	69.75	14950	-21.54	20230731	7290	60.91	20230427	14950	-21.54	20230731	6910	69.75	20220927	2.32	N	078140	500	55 억		95513	N	N	0	N	00	N
125	20230906	130516	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11720	210	2	1.82	2341529690	196305	179.03	11550	12150	11550	14960	8060	11510	11928.02	0.86	0	1248	11963	11736	11553	11326	11143	11645	11235	55	3450	500	7130	10	1	11086579	1299	15.06	1.11	12	1.77	778.00	10567.00	14950	20230731	-21.61	6910	20220927	69.61	14950	-21.61	20230731	7290	60.77	20230427	14950	-21.61	20230731	6910	69.61	20220927	2.32	N	078140	500	55 억		95513	N	N	0	N	00	N
126	20230906	120525	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11760	250	2	2.17	2208339680	184989	168.71	11550	12150	11550	14960	8060	11510	11937.68	0.86	0	2987	11963	11736	11553	11326	11143	11645	11235	55	3450	500	7130	10	1	11086579	1304	15.12	1.11	12	1.67	778.00	10567.00	14950	20230731	-21.34	6910	20220927	70.19	14950	-21.34	20230731	7290	61.32	20230427	14950	-21.34	20230731	6910	70.19	20220927	2.32	N	078140	500	55 억		95513	N	N	0	N	00	N
127	20230906	110522	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11910	400	2	3.48	1949804940	163015	148.67	11550	12150	11550	14960	8060	11510	11960.89	0.86	0	2919	11963	11736	11553	11326	11143	11645	11235	55	3450	500	7130	10	1	11086579	1320	15.31	1.13	12	1.47	778.00	10567.00	14950	20230731	-20.33	6910	20220927	72.36	14950	-20.33	20230731	7290	63.37	20230427	14950	-20.33	20230731	6910	72.36	20220927	2.32	N	078140	500	55 억		95513	N	N	0	N	00	N
128	20230906	100508	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11950	440	2	3.82	1730935570	144567	131.85	11550	12150	11550	14960	8060	11510	11973.24	0.86	0	5236	11963	11736	11553	11326	11143	11645	11235	55	3450	500	7130	10	1	11086579	1325	15.36	1.13	12	1.30	778.00	10567.00	14950	20230731	-20.07	6910	20220927	72.94	14950	-20.07	20230731	7290	63.92	20230427	14950	-20.07	20230731	6910	72.94	20220927	2.32	N	078140	500	55 억		95513	N	N	0	N	00	N
129	20230906	090513	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11930	420	2	3.65	242453520	20616	18.80	11550	11930	11550	14960	8060	11510	11760.45	0.86	0	6998	11963	11736	11553	11326	11143	11645	11235	55	3450	500	7130	10	1	11086579	1323	15.33	1.13	12	0.19	778.00	10567.00	14950	20230731	-20.20	6910	20220927	72.65	14950	-20.20	20230731	7290	63.65	20230427	14950	-20.20	20230731	6910	72.65	20220927	2.32	N	078140	500	55 억		95513	N	N	0	N	00	N
130	20230905	160513	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11510	10	2	0.09	1226817190	106315	78.94	11530	11780	11370	14950	8050	11500	11539.46	0.80	0	7069	12000	11750	11530	11280	11060	11640	11170	55	3450	500	7130	10	1	11086579	1276	14.79	1.09	12	0.96	778.00	10567.00	14950	20230731	-23.01	6910	20220927	66.57	14950	-23.01	20230731	7290	57.89	20230427	14950	-23.01	20230731	6910	66.57	20220927	1.97	N	078140	500	55 억		88966	N	N	0	N	00	N
131	20230905	150524	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11470	-30	5	-0.26	1123109100	97295	72.24	11530	11780	11370	14950	8050	11500	11543.34	0.80	0	7355	12000	11750	11530	11280	11060	11640	11170	55	3450	500	7130	10	1	11086579	1272	14.74	1.09	12	0.88	778.00	10567.00	14950	20230731	-23.28	6910	20220927	65.99	14950	-23.28	20230731	7290	57.34	20230427	14950	-23.28	20230731	6910	65.99	20220927	1.97	N	078140	500	55 억		88966	N	N	0	N	00	N
132	20230905	140521	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11480	-20	5	-0.17	1053186740	91189	67.71	11530	11780	11370	14950	8050	11500	11549.49	0.80	0	8845	12000	11750	11530	11280	11060	11640	11170	55	3450	500	7130	10	1	11086579	1273	14.76	1.09	12	0.82	778.00	10567.00	14950	20230731	-23.21	6910	20220927	66.14	14950	-23.21	20230731	7290	57.48	20230427	14950	-23.21	20230731	6910	66.14	20220927	1.97	N	078140	500	55 억		88966	N	N	0	N	00	N
133	20230905	130502	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11440	-60	5	-0.52	964899790	83471	61.98	11530	11780	11370	14950	8050	11500	11559.70	0.80	0	9616	12000	11750	11530	11280	11060	11640	11170	55	3450	500	7130	10	1	11086579	1268	14.70	1.08	12	0.75	778.00	10567.00	14950	20230731	-23.48	6910	20220927	65.56	14950	-23.48	20230731	7290	56.93	20230427	14950	-23.48	20230731	6910	65.56	20220927	1.97	N	078140	500	55 억		88966	N	N	0	N	00	N
134	20230905	120511	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11500	0	3	0.00	816401800	70488	52.34	11530	11780	11410	14950	8050	11500	11582.14	0.80	0	11296	12000	11750	11530	11280	11060	11640	11170	55	3450	500	7130	10	1	11086579	1275	14.78	1.09	12	0.64	778.00	10567.00	14950	20230731	-23.08	6910	20220927	66.43	14950	-23.08	20230731	7290	57.75	20230427	14950	-23.08	20230731	6910	66.43	20220927	1.97	N	078140	500	55 억		88966	N	N	0	N	00	N
135	20230905	110515	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11570	70	2	0.61	724560970	62493	46.40	11530	11780	11410	14950	8050	11500	11594.27	0.80	0	10307	12000	11750	11530	11280	11060	11640	11170	55	3450	500	7130	10	1	11086579	1283	14.87	1.09	12	0.56	778.00	10567.00	14950	20230731	-22.61	6910	20220927	67.44	14950	-22.61	20230731	7290	58.71	20230427	14950	-22.61	20230731	6910	67.44	20220927	1.97	N	078140	500	55 억		88966	N	N	0	N	00	N
136	20230905	100509	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11740	240	2	2.09	600354960	51787	38.45	11530	11780	11410	14950	8050	11500	11592.77	0.80	0	10896	12000	11750	11530	11280	11060	11640	11170	55	3450	500	7130	10	1	11086579	1302	15.09	1.11	12	0.47	778.00	10567.00	14950	20230731	-21.47	6910	20220927	69.90	14950	-21.47	20230731	7290	61.04	20230427	14950	-21.47	20230731	6910	69.90	20220927	1.97	N	078140	500	55 억		88966	N	N	0	N	00	N
137	20230905	090505	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11700	200	2	1.74	87444680	7501	5.57	11530	11760	11530	14950	8050	11500	11657.74	0.80	0	3009	12000	11750	11530	11280	11060	11640	11170	55	3450	500	7130	10	1	11086579	1297	15.04	1.11	12	0.07	778.00	10567.00	14950	20230731	-21.74	6910	20220927	69.32	14950	-21.74	20230731	7290	60.49	20230427	14950	-21.74	20230731	6910	69.32	20220927	1.97	N	078140	500	55 억		88966	N	N	0	N	00	N
138	20230904	160507	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11500	-210	5	-1.79	1537580110	133028	10.21	11700	11780	11310	15220	8200	11710	11558.24	0.79	0	-674	14296	13002	12356	11062	10416	12680	10740	55	3510	500	7260	10	1	11086579	1275	14.78	1.09	12	1.20	778.00	10567.00	14950	20230731	-23.08	6910	20220927	66.43	14950	-23.08	20230731	7290	57.75	20230427	14950	-23.08	20230731	6910	66.43	20220927	1.83	N	078140	500	55 억		87965	N	N	0	N	00	N
139	20230904	150459	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11650	-60	5	-0.51	1404463180	121526	9.32	11700	11780	11310	15220	8200	11710	11556.81	0.79	0	-3445	14296	13002	12356	11062	10416	12680	10740	55	3510	500	7260	10	1	11086579	1292	14.97	1.10	12	1.10	778.00	10567.00	14950	20230731	-22.07	6910	20220927	68.60	14950	-22.07	20230731	7290	59.81	20230427	14950	-22.07	20230731	6910	68.60	20220927	1.83	N	078140	500	55 억		87965	N	N	0	N	00	N
140	20230904	140454	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11620	-90	5	-0.77	1266715460	109740	8.42	11700	11780	11310	15220	8200	11710	11542.77	0.79	0	-2890	14296	13002	12356	11062	10416	12680	10740	55	3510	500	7260	10	1	11086579	1288	14.94	1.10	12	0.99	778.00	10567.00	14950	20230731	-22.27	6910	20220927	68.16	14950	-22.27	20230731	7290	59.40	20230427	14950	-22.27	20230731	6910	68.16	20220927	1.83	N	078140	500	55 억		87965	N	N	0	N	00	N
141	20230904	130503	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11510	-200	5	-1.71	1147978630	99522	7.64	11700	11780	11310	15220	8200	11710	11534.80	0.79	0	-3149	14296	13002	12356	11062	10416	12680	10740	55	3510	500	7260	10	1	11086579	1276	14.79	1.09	12	0.90	778.00	10567.00	14950	20230731	-23.01	6910	20220927	66.57	14950	-23.01	20230731	7290	57.89	20230427	14950	-23.01	20230731	6910	66.57	20220927	1.83	N	078140	500	55 억		87965	N	N	0	N	00	N
142	20230904	120455	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11630	-80	5	-0.68	1067124390	92528	7.10	11700	11780	11310	15220	8200	11710	11532.85	0.79	0	-2630	14296	13002	12356	11062	10416	12680	10740	55	3510	500	7260	10	1	11086579	1289	14.95	1.10	12	0.83	778.00	10567.00	14950	20230731	-22.21	6910	20220927	68.31	14950	-22.21	20230731	7290	59.53	20230427	14950	-22.21	20230731	6910	68.31	20220927	1.83	N	078140	500	55 억		87965	N	N	0	N	00	N
143	20230904	110448	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11500	-210	5	-1.79	922853460	80099	6.15	11700	11780	11310	15220	8200	11710	11521.25	0.79	0	-2603	14296	13002	12356	11062	10416	12680	10740	55	3510	500	7260	10	1	11086579	1275	14.78	1.09	12	0.72	778.00	10567.00	14950	20230731	-23.08	6910	20220927	66.43	14950	-23.08	20230731	7290	57.75	20230427	14950	-23.08	20230731	6910	66.43	20220927	1.83	N	078140	500	55 억		87965	N	N	0	N	00	N
144	20230904	100450	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11520	-190	5	-1.62	544917520	46976	3.60	11700	11780	11380	15220	8200	11710	11599.75	0.79	0	-3888	14296	13002	12356	11062	10416	12680	10740	55	3510	500	7260	10	1	11086579	1277	14.81	1.09	12	0.42	778.00	10567.00	14950	20230731	-22.94	6910	20220927	66.71	14950	-22.94	20230731	7290	58.02	20230427	14950	-22.94	20230731	6910	66.71	20220927	1.83	N	078140	500	55 억		87965	N	N	0	N	00	N
145	20230904	090500	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11640	-70	5	-0.60	178297460	15415	1.18	11700	11710	11380	15220	8200	11710	11565.84	0.79	0	-1664	14296	13002	12356	11062	10416	12680	10740	55	3510	500	7260	10	1	11086579	1290	14.96	1.10	12	0.14	778.00	10567.00	14950	20230731	-22.14	6910	20220927	68.45	14950	-22.14	20230731	7290	59.67	20230427	14950	-22.14	20230731	6910	68.45	20220927	1.83	N	078140	500	55 억		87965	N	N	0	N	00	N
146	20230901	160452	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11710	-810	5	-6.47	16409246980	1296582	57.98	13110	13650	11710	16270	8770	12520	12656.20	3.47	0	-300601	14280	13400	12610	11730	10940	13840	12170	55	3750	500	7760	10	1	11086579	1298	15.05	1.11	12	11.70	778.00	10567.00	14950	20230731	-21.67	6910	20220927	69.46	14950	-21.67	20230731	7290	60.63	20230427	14950	-21.67	20230731	6910	69.46	20220927	1.78	N	078140	500	55 억		385125	N	N	0	N	00	N
147	20230901	150459	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11790	-730	5	-5.83	16035540710	1264727	56.56	13110	13650	11740	16270	8770	12520	12679.05	3.47	0	-296146	14280	13400	12610	11730	10940	13840	12170	55	3750	500	7760	10	1	11086579	1307	15.15	1.12	12	11.41	778.00	10567.00	14950	20230731	-21.14	6910	20220927	70.62	14950	-21.14	20230731	7290	61.73	20230427	14950	-21.14	20230731	6910	70.62	20220927	1.78	N	078140	500	55 억		385125	N	N	0	N	00	N
148	20230901	140459	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	11950	-570	5	-4.55	15372798680	1208649	54.05	13110	13650	11900	16270	8770	12520	12718.99	3.47	0	-290798	14280	13400	12610	11730	10940	13840	12170	55	3750	500	7760	10	1	11086579	1325	15.36	1.13	12	10.90	778.00	10567.00	14950	20230731	-20.07	6910	20220927	72.94	14950	-20.07	20230731	7290	63.92	20230427	14950	-20.07	20230731	6910	72.94	20220927	1.78	N	078140	500	55 억		385125	N	N	0	N	00	N
149	20230901	130447	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12050	-470	5	-3.75	14941498400	1172808	52.45	13110	13650	11900	16270	8770	12520	12739.94	3.47	0	-284802	14280	13400	12610	11730	10940	13840	12170	55	3750	500	7760	10	1	11086579	1336	15.49	1.14	12	10.58	778.00	10567.00	14950	20230731	-19.40	6910	20220927	74.38	14950	-19.40	20230731	7290	65.29	20230427	14950	-19.40	20230731	6910	74.38	20220927	1.78	N	078140	500	55 억		385125	N	N	0	N	00	N
150	20230901	120451	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12040	-480	5	-3.83	14523554400	1137875	50.89	13110	13650	11920	16270	8770	12520	12763.75	3.47	0	-273461	14280	13400	12610	11730	10940	13840	12170	55	3750	500	7760	10	1	11086579	1335	15.48	1.14	12	10.26	778.00	10567.00	14950	20230731	-19.46	6910	20220927	74.24	14950	-19.46	20230731	7290	65.16	20230427	14950	-19.46	20230731	6910	74.24	20220927	1.78	N	078140	500	55 억		385125	N	N	0	N	00	N
151	20230901	110452	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12130	-390	5	-3.12	13786315920	1076654	48.15	13110	13650	12090	16270	8770	12520	12804.78	3.47	0	-264919	14280	13400	12610	11730	10940	13840	12170	55	3750	500	7760	10	1	11086579	1345	15.59	1.15	12	9.71	778.00	10567.00	14950	20230731	-18.86	6910	20220927	75.54	14950	-18.86	20230731	7290	66.39	20230427	14950	-18.86	20230731	6910	75.54	20220927	1.78	N	078140	500	55 억		385125	N	N	0	N	00	N
152	20230901	100449	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12230	-290	5	-2.32	12848261290	999708	44.71	13110	13650	12220	16270	8770	12520	12852.01	3.47	0	-253614	14280	13400	12610	11730	10940	13840	12170	55	3750	500	7760	10	1	11086579	1356	15.72	1.16	12	9.02	778.00	10567.00	14950	20230731	-18.19	6910	20220927	76.99	14950	-18.19	20230731	7290	67.76	20230427	14950	-18.19	20230731	6910	76.99	20220927	1.78	N	078140	500	55 억		385125	N	N	0	N	00	N
153	20230901	090444	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	12890	370	2	2.96	4819167680	364007	16.28	13110	13650	12850	16270	8770	12520	13239.22	3.47	0	-55357	14280	13400	12610	11730	10940	13840	12170	55	3750	500	7760	10	1	11086579	1429	16.57	1.22	12	3.28	778.00	10567.00	14950	20230731	-13.78	6910	20220927	86.54	14950	-13.78	20230731	7290	76.82	20230427	14950	-13.78	20230731	6910	86.54	20220927	1.78	N	078140	500	55 억		385125	N	N	0	N	00	N