KissMeData/078160/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	160634	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7350	-80	5	-1.08	319514330	43628	128.40	7390	7500	7120	9650	5210	7430	7323.60	8.32	0	-3	7616	7522	7456	7362	7296	7490	7330	105	2220	500	5490	10	1	21001926	1544	43.49	0.81	12	0.21	169.00	9128.00	15904	20230215	-53.79	7120	20230927	3.23	15904	-53.79	20230215	7120	3.23	20230927	18070	-59.32	20230215	7120	3.23	20230927	0.78	N	078160	500	105 억		1747872	N	N	0	N	00	N
3	20230927	150638	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7330	-100	5	-1.35	298306970	40737	119.89	7390	7500	7120	9650	5210	7430	7322.75	8.32	0	95	7616	7522	7456	7362	7296	7490	7330	105	2220	500	5490	10	1	21001926	1539	43.37	0.80	12	0.19	169.00	9128.00	15904	20230215	-53.91	7120	20230927	2.95	15904	-53.91	20230215	7120	2.95	20230927	18070	-59.44	20230215	7120	2.95	20230927	0.78	N	078160	500	105 억		1747872	N	N	0	N	00	N
4	20230927	140638	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7270	-160	5	-2.15	254686680	34764	102.31	7390	7500	7120	9650	5210	7430	7326.16	8.32	0	-398	7616	7522	7456	7362	7296	7490	7330	105	2220	500	5490	10	1	21001926	1527	43.02	0.80	12	0.17	169.00	9128.00	15904	20230215	-54.29	7120	20230927	2.11	15904	-54.29	20230215	7120	2.11	20230927	18070	-59.77	20230215	7120	2.11	20230927	0.78	N	078160	500	105 억		1747872	N	N	0	N	00	N
5	20230927	130630	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7250	-180	5	-2.42	229722220	31320	92.17	7390	7500	7120	9650	5210	7430	7334.68	8.32	0	-1186	7616	7522	7456	7362	7296	7490	7330	105	2220	500	5490	10	1	21001926	1523	42.90	0.79	12	0.15	169.00	9128.00	15904	20230215	-54.41	7120	20230927	1.83	15904	-54.41	20230215	7120	1.83	20230927	18070	-59.88	20230215	7120	1.83	20230927	0.78	N	078160	500	105 억		1747872	N	N	0	N	00	N
6	20230927	120631	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7250	-180	5	-2.42	160457760	21767	64.06	7390	7500	7250	9650	5210	7430	7371.61	8.32	0	370	7616	7522	7456	7362	7296	7490	7330	105	2220	500	5490	10	1	21001926	1523	42.90	0.79	12	0.10	169.00	9128.00	15904	20230215	-54.41	7250	20230927	0.00	15904	-54.41	20230215	7250	0.00	20230927	18070	-59.88	20230215	7250	0.00	20230927	0.78	N	078160	500	105 억		1747872	N	N	0	N	00	N
7	20230927	110636	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7400	-30	5	-0.40	92839600	12552	36.94	7390	7500	7300	9650	5210	7430	7396.40	8.32	0	4482	7616	7522	7456	7362	7296	7490	7330	105	2220	500	5490	10	1	21001926	1554	43.79	0.81	12	0.06	169.00	9128.00	15904	20230215	-53.47	7300	20230927	1.37	15904	-53.47	20230215	7300	1.37	20230927	18070	-59.05	20230215	7300	1.37	20230927	0.78	N	078160	500	105 억		1747872	N	N	0	N	00	N
8	20230927	100631	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7400	-30	5	-0.40	48283820	6522	19.19	7390	7500	7300	9650	5210	7430	7403.22	8.32	0	1935	7616	7522	7456	7362	7296	7490	7330	105	2220	500	5490	10	1	21001926	1554	43.79	0.81	12	0.03	169.00	9128.00	15904	20230215	-53.47	7300	20230927	1.37	15904	-53.47	20230215	7300	1.37	20230927	18070	-59.05	20230215	7300	1.37	20230927	0.78	N	078160	500	105 억		1747872	N	N	0	N	00	N
9	20230927	090641	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7430	0	3	0.00	9292610	1263	3.72	7390	7430	7300	9650	5210	7430	7357.57	8.32	0	507	7616	7522	7456	7362	7296	7490	7330	105	2220	500	5490	10	1	21001926	1560	43.96	0.81	12	0.01	169.00	9128.00	15904	20230215	-53.28	7300	20230927	1.78	15904	-53.28	20230215	7300	1.78	20230927	18070	-58.88	20230215	7300	1.78	20230927	0.78	N	078160	500	105 억		1747872	N	N	0	N	00	N
10	20230926	160630	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7430	-130	5	-1.72	252970870	33963	57.62	7490	7550	7390	9820	5300	7560	7448.43	8.34	0	-3192	7946	7752	7596	7402	7246	7675	7325	105	2260	500	5590	10	1	21001926	1560	43.96	0.81	12	0.16	169.00	9128.00	15904	20230215	-53.28	7390	20230926	0.54	15904	-53.28	20230215	7390	0.54	20230926	18070	-58.88	20230215	7390	0.54	20230926	0.84	N	078160	500	105 억		1751064	N	N	0	N	00	N
11	20230926	150632	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7440	-120	5	-1.59	234384410	31464	53.38	7490	7550	7390	9820	5300	7560	7449.29	8.34	0	-2999	7946	7752	7596	7402	7246	7675	7325	105	2260	500	5590	10	1	21001926	1563	44.02	0.82	12	0.15	169.00	9128.00	15904	20230215	-53.22	7390	20230926	0.68	15904	-53.22	20230215	7390	0.68	20230926	18070	-58.83	20230215	7390	0.68	20230926	0.84	N	078160	500	105 억		1751064	N	N	0	N	00	N
12	20230926	140625	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7470	-90	5	-1.19	208143670	27941	47.41	7490	7550	7390	9820	5300	7560	7449.40	8.34	0	-2908	7946	7752	7596	7402	7246	7675	7325	105	2260	500	5590	10	1	21001926	1569	44.20	0.82	12	0.13	169.00	9128.00	15904	20230215	-53.03	7390	20230926	1.08	15904	-53.03	20230215	7390	1.08	20230926	18070	-58.66	20230215	7390	1.08	20230926	0.84	N	078160	500	105 억		1751064	N	N	0	N	00	N
13	20230926	130630	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7470	-90	5	-1.19	171885650	23075	39.15	7490	7550	7390	9820	5300	7560	7449.00	8.34	0	-2776	7946	7752	7596	7402	7246	7675	7325	105	2260	500	5590	10	1	21001926	1569	44.20	0.82	12	0.11	169.00	9128.00	15904	20230215	-53.03	7390	20230926	1.08	15904	-53.03	20230215	7390	1.08	20230926	18070	-58.66	20230215	7390	1.08	20230926	0.84	N	078160	500	105 억		1751064	N	N	0	N	00	N
14	20230926	120630	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7470	-90	5	-1.19	165940350	22278	37.80	7490	7550	7390	9820	5300	7560	7448.62	8.34	0	-2612	7946	7752	7596	7402	7246	7675	7325	105	2260	500	5590	10	1	21001926	1569	44.20	0.82	12	0.11	169.00	9128.00	15904	20230215	-53.03	7390	20230926	1.08	15904	-53.03	20230215	7390	1.08	20230926	18070	-58.66	20230215	7390	1.08	20230926	0.84	N	078160	500	105 억		1751064	N	N	0	N	00	N
15	20230926	110630	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7420	-140	5	-1.85	145960840	19589	33.24	7490	7550	7390	9820	5300	7560	7451.16	8.34	0	-2770	7946	7752	7596	7402	7246	7675	7325	105	2260	500	5590	10	1	21001926	1558	43.91	0.81	12	0.09	169.00	9128.00	15904	20230215	-53.35	7390	20230926	0.41	15904	-53.35	20230215	7390	0.41	20230926	18070	-58.94	20230215	7390	0.41	20230926	0.84	N	078160	500	105 억		1751064	N	N	0	N	00	N
16	20230926	100629	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7450	-110	5	-1.46	129448860	17369	29.47	7490	7550	7390	9820	5300	7560	7452.87	8.34	0	-2758	7946	7752	7596	7402	7246	7675	7325	105	2260	500	5590	10	1	21001926	1565	44.08	0.82	12	0.08	169.00	9128.00	15904	20230215	-53.16	7390	20230926	0.81	15904	-53.16	20230215	7390	0.81	20230926	18070	-58.77	20230215	7390	0.81	20230926	0.84	N	078160	500	105 억		1751064	N	N	0	N	00	N
17	20230926	090629	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	-50	5	-0.66	30189270	4027	6.83	7490	7550	7480	9820	5300	7560	7496.71	8.34	0	323	7946	7752	7596	7402	7246	7675	7325	105	2260	500	5590	10	1	21001926	1577	44.44	0.82	12	0.02	169.00	9128.00	15904	20230215	-52.78	7440	20230925	0.94	15904	-52.78	20230215	7440	0.94	20230925	18070	-58.44	20230215	7440	0.94	20230925	0.84	N	078160	500	105 억		1751064	N	N	0	N	00	N
18	20230925	160629	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7560	-210	5	-2.70	443225240	58836	61.03	7690	7790	7440	10100	5440	7770	7533.11	8.42	0	-17447	7983	7876	7663	7556	7343	7930	7610	105	2330	500	5740	10	1	21001926	1588	44.73	0.83	12	0.28	169.00	9128.00	15904	20230215	-52.46	7440	20230925	1.61	15904	-52.46	20230215	7440	1.61	20230925	18070	-58.16	20230215	7440	1.61	20230925	0.82	N	078160	500	105 억		1769147	N	N	0	N	00	N
19	20230925	150632	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7510	-260	5	-3.35	401406260	53265	55.25	7690	7790	7440	10100	5440	7770	7535.89	8.42	0	-16780	7983	7876	7663	7556	7343	7930	7610	105	2330	500	5740	10	1	21001926	1577	44.44	0.82	12	0.25	169.00	9128.00	15904	20230215	-52.78	7440	20230925	0.94	15904	-52.78	20230215	7440	0.94	20230925	18070	-58.44	20230215	7440	0.94	20230925	0.82	N	078160	500	105 억		1769147	N	N	0	N	00	N
20	20230925	140621	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7590	-180	5	-2.32	380892740	50542	52.43	7690	7790	7440	10100	5440	7770	7536.02	8.42	0	-16256	7983	7876	7663	7556	7343	7930	7610	105	2330	500	5740	10	1	21001926	1594	44.91	0.83	12	0.24	169.00	9128.00	15904	20230215	-52.28	7440	20230925	2.02	15904	-52.28	20230215	7440	2.02	20230925	18070	-58.00	20230215	7440	2.02	20230925	0.82	N	078160	500	105 억		1769147	N	N	0	N	00	N
21	20230925	130625	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7500	-270	5	-3.47	350899980	46574	48.31	7690	7790	7440	10100	5440	7770	7534.09	8.42	0	-14546	7983	7876	7663	7556	7343	7930	7610	105	2330	500	5740	10	1	21001926	1575	44.38	0.82	12	0.22	169.00	9128.00	15904	20230215	-52.84	7440	20230925	0.81	15904	-52.84	20230215	7440	0.81	20230925	18070	-58.49	20230215	7440	0.81	20230925	0.82	N	078160	500	105 억		1769147	N	N	0	N	00	N
22	20230925	120630	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7570	-200	5	-2.57	334693750	44426	46.08	7690	7790	7440	10100	5440	7770	7533.57	8.42	0	-13828	7983	7876	7663	7556	7343	7930	7610	105	2330	500	5740	10	1	21001926	1590	44.79	0.83	12	0.21	169.00	9128.00	15904	20230215	-52.40	7440	20230925	1.75	15904	-52.40	20230215	7440	1.75	20230925	18070	-58.11	20230215	7440	1.75	20230925	0.82	N	078160	500	105 억		1769147	N	N	0	N	00	N
23	20230925	110625	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	-300	5	-3.86	273111840	36200	37.55	7690	7790	7470	10100	5440	7770	7544.33	8.42	0	-11743	7983	7876	7663	7556	7343	7930	7610	105	2330	500	5740	10	1	21001926	1569	44.20	0.82	12	0.17	169.00	9128.00	15904	20230215	-53.03	7450	20230922	0.27	15904	-53.03	20230215	7450	0.27	20230922	18070	-58.66	20230215	7450	0.27	20230922	0.82	N	078160	500	105 억		1769147	N	N	0	N	00	N
24	20230925	100628	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	-200	5	-2.57	77982760	10201	10.58	7690	7790	7540	10100	5440	7770	7644.24	8.42	0	-1020	7983	7876	7663	7556	7343	7930	7610	105	2330	500	5740	10	1	21001926	1590	44.79	0.83	12	0.05	169.00	9128.00	15904	20230215	-52.40	7450	20230922	1.61	15904	-52.40	20230215	7450	1.61	20230922	18070	-58.11	20230215	7450	1.61	20230922	0.82	N	078160	500	105 억		1769147	N	N	0	N	00	N
25	20230925	090625	57	100.00	KOSDAQ		제약	N	N	N	N		N	7670	-100	5	-1.29	16534880	2151	2.23	7690	7790	7650	10100	5440	7770	7685.85	8.42	0	1522	7983	7876	7663	7556	7343	7930	7610	105	2330	500	5740	10	1	21001926	1611	45.38	0.84	12	0.01	169.00	9128.00	15904	20230215	-51.77	7450	20230922	2.95	15904	-51.77	20230215	7450	2.95	20230922	18070	-57.55	20230215	7450	2.95	20230922	0.82	N	078160	500	105 억		1769147	N	N	0	N	00	N
26	20230922	160647	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7770	190	2	2.51	729357070	96387	189.88	7500	7770	7450	9850	5310	7580	7566.65	8.37	0	12281	7760	7670	7610	7520	7460	7640	7490	105	2270	500	5600	10	1	21001926	1632	45.98	0.85	12	0.46	169.00	9128.00	15904	20230215	-51.14	7450	20230922	4.30	15904	-51.14	20230215	7450	4.30	20230922	18070	-57.00	20230215	7450	4.30	20230922	0.82	N	078160	500	105 억		1756866	N	N	0	N	00	N
27	20230922	150644	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7650	70	2	0.92	614071680	81433	160.42	7500	7660	7450	9850	5310	7580	7540.82	8.37	0	4150	7760	7670	7610	7520	7460	7640	7490	105	2270	500	5600	10	1	21001926	1607	45.27	0.84	12	0.39	169.00	9128.00	15904	20230215	-51.90	7450	20230922	2.68	15904	-51.90	20230215	7450	2.68	20230922	18070	-57.66	20230215	7450	2.68	20230922	0.82	N	078160	500	105 억		1756866	N	N	0	N	00	N
28	20230922	140644	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7570	-10	5	-0.13	562458780	74659	147.07	7500	7630	7450	9850	5310	7580	7533.70	8.37	0	2241	7760	7670	7610	7520	7460	7640	7490	105	2270	500	5600	10	1	21001926	1590	44.79	0.83	12	0.36	169.00	9128.00	15904	20230215	-52.40	7450	20230922	1.61	15904	-52.40	20230215	7450	1.61	20230922	18070	-58.11	20230215	7450	1.61	20230922	0.82	N	078160	500	105 억		1756866	N	N	0	N	00	N
29	20230922	130604	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7520	-60	5	-0.79	540008640	71679	141.20	7500	7630	7450	9850	5310	7580	7533.71	8.37	0	2103	7760	7670	7610	7520	7460	7640	7490	105	2270	500	5600	10	1	21001926	1579	44.50	0.82	12	0.34	169.00	9128.00	15904	20230215	-52.72	7450	20230922	0.94	15904	-52.72	20230215	7450	0.94	20230922	18070	-58.38	20230215	7450	0.94	20230922	0.82	N	078160	500	105 억		1756866	N	N	0	N	00	N
30	20230922	120604	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7550	-30	5	-0.40	503131330	66790	131.57	7500	7630	7450	9850	5310	7580	7533.03	8.37	0	3545	7760	7670	7610	7520	7460	7640	7490	105	2270	500	5600	10	1	21001926	1586	44.67	0.83	12	0.32	169.00	9128.00	15904	20230215	-52.53	7450	20230922	1.34	15904	-52.53	20230215	7450	1.34	20230922	18070	-58.22	20230215	7450	1.34	20230922	0.82	N	078160	500	105 억		1756866	N	N	0	N	00	N
31	20230922	110600	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7610	30	2	0.40	441594630	58656	115.55	7500	7630	7450	9850	5310	7580	7528.55	8.37	0	4445	7760	7670	7610	7520	7460	7640	7490	105	2270	500	5600	10	1	21001926	1598	45.03	0.83	12	0.28	169.00	9128.00	15904	20230215	-52.15	7450	20230922	2.15	15904	-52.15	20230215	7450	2.15	20230922	18070	-57.89	20230215	7450	2.15	20230922	0.82	N	078160	500	105 억		1756866	N	N	0	N	00	N
32	20230922	100601	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7530	-50	5	-0.66	371999680	49466	97.44	7500	7630	7450	9850	5310	7580	7520.31	8.37	0	2297	7760	7670	7610	7520	7460	7640	7490	105	2270	500	5600	10	1	21001926	1581	44.56	0.82	12	0.24	169.00	9128.00	15904	20230215	-52.65	7450	20230922	1.07	15904	-52.65	20230215	7450	1.07	20230922	18070	-58.33	20230215	7450	1.07	20230922	0.82	N	078160	500	105 억		1756866	N	N	0	N	00	N
33	20230922	090556	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7550	-30	5	-0.40	18490330	2452	4.83	7500	7590	7500	9850	5310	7580	7540.92	8.37	0	-620	7760	7670	7610	7520	7460	7640	7490	105	2270	500	5600	10	1	21001926	1586	44.67	0.83	12	0.01	169.00	9128.00	15904	20230215	-52.53	7481	20230727	0.92	15904	-52.53	20230215	7481	0.92	20230727	18070	-58.22	20230215	7500	0.67	20230922	0.82	N	078160	500	105 억		1756866	N	N	0	N	00	N
34	20230921	160603	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7580	-170	5	-2.19	377128470	49661	92.44	7680	7700	7550	10070	5430	7750	7594.08	8.43	0	-13775	7863	7806	7713	7656	7563	7825	7675	105	2320	500	5730	10	1	21001926	1592	44.85	0.83	12	0.24	169.00	9128.00	15904	20230215	-52.34	7481	20230727	1.32	15904	-52.34	20230215	7481	1.32	20230727	18070	-58.05	20230215	7550	0.40	20230921	0.80	N	078160	500	105 억		1770630	N	N	0	N	00	N
35	20230921	150554	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7570	-180	5	-2.32	358898520	47253	87.96	7680	7700	7550	10070	5430	7750	7595.24	8.43	0	-13563	7863	7806	7713	7656	7563	7825	7675	105	2320	500	5730	10	1	21001926	1590	44.79	0.83	12	0.22	169.00	9128.00	15904	20230215	-52.40	7481	20230727	1.19	15904	-52.40	20230215	7481	1.19	20230727	18070	-58.11	20230215	7550	0.26	20230921	0.80	N	078160	500	105 억		1770630	N	N	0	N	00	N
36	20230921	140600	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	-150	5	-1.94	250623200	32942	61.32	7680	7700	7570	10070	5430	7750	7607.99	8.43	0	-6233	7863	7806	7713	7656	7563	7825	7675	105	2320	500	5730	10	1	21001926	1596	44.97	0.83	12	0.16	169.00	9128.00	15904	20230215	-52.21	7481	20230727	1.59	15904	-52.21	20230215	7481	1.59	20230727	18070	-57.94	20230215	7550	0.66	20230919	0.80	N	078160	500	105 억		1770630	N	N	0	N	00	N
37	20230921	130553	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	-110	5	-1.42	205667550	27016	50.29	7680	7700	7580	10070	5430	7750	7612.78	8.43	0	-4819	7863	7806	7713	7656	7563	7825	7675	105	2320	500	5730	10	1	21001926	1605	45.21	0.84	12	0.13	169.00	9128.00	15904	20230215	-51.96	7481	20230727	2.13	15904	-51.96	20230215	7481	2.13	20230727	18070	-57.72	20230215	7550	1.19	20230919	0.80	N	078160	500	105 억		1770630	N	N	0	N	00	N
38	20230921	120548	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-130	5	-1.68	181361460	23819	44.34	7680	7700	7600	10070	5430	7750	7614.12	8.43	0	-4021	7863	7806	7713	7656	7563	7825	7675	105	2320	500	5730	10	1	21001926	1600	45.09	0.83	12	0.11	169.00	9128.00	15904	20230215	-52.09	7481	20230727	1.86	15904	-52.09	20230215	7481	1.86	20230727	18070	-57.83	20230215	7550	0.93	20230919	0.80	N	078160	500	105 억		1770630	N	N	0	N	00	N
39	20230921	110604	57	100.00	KOSDAQ		제약	N	N	N	N		N	7610	-140	5	-1.81	137893650	18102	33.70	7680	7700	7600	10070	5430	7750	7617.56	8.43	0	-2214	7863	7806	7713	7656	7563	7825	7675	105	2320	500	5730	10	1	21001926	1598	45.03	0.83	12	0.09	169.00	9128.00	15904	20230215	-52.15	7481	20230727	1.72	15904	-52.15	20230215	7481	1.72	20230727	18070	-57.89	20230215	7550	0.79	20230919	0.80	N	078160	500	105 억		1770630	N	N	0	N	00	N
40	20230921	100554	57	100.00	KOSDAQ		제약	N	N	N	N		N	7620	-130	5	-1.68	88550640	11615	21.62	7680	7700	7600	10070	5430	7750	7623.76	8.43	0	495	7863	7806	7713	7656	7563	7825	7675	105	2320	500	5730	10	1	21001926	1600	45.09	0.83	12	0.06	169.00	9128.00	15904	20230215	-52.09	7481	20230727	1.86	15904	-52.09	20230215	7481	1.86	20230727	18070	-57.83	20230215	7550	0.93	20230919	0.80	N	078160	500	105 억		1770630	N	N	0	N	00	N
41	20230921	090600	57	100.00	KOSDAQ		제약	N	N	N	N		N	7640	-110	5	-1.42	11220050	1467	2.73	7680	7680	7620	10070	5430	7750	7647.95	8.43	0	317	7863	7806	7713	7656	7563	7825	7675	105	2320	500	5730	10	1	21001926	1605	45.21	0.84	12	0.01	169.00	9128.00	15904	20230215	-51.96	7481	20230727	2.13	15904	-51.96	20230215	7481	2.13	20230727	18070	-57.72	20230215	7550	1.19	20230919	0.80	N	078160	500	105 억		1770630	N	N	0	N	00	N
42	20230920	160559	57	100.00	KOSDAQ		제약	N	N	N	N		N	7750	0	3	0.00	410367800	53580	30.12	7750	7770	7620	10070	5430	7750	7658.78	8.43	0	1022	8590	8170	7860	7440	7130	8015	7285	105	2320	500	5730	10	1	21001926	1628	45.86	0.85	12	0.26	169.00	9128.00	15904	20230215	-51.27	7481	20230727	3.60	15904	-51.27	20230215	7481	3.60	20230727	18070	-57.11	20230215	7550	2.65	20230919	0.74	N	078160	500	105 억		1769602	N	N	0	N	00	N
43	20230920	150546	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	-40	5	-0.52	396584700	51797	29.12	7750	7770	7620	10070	5430	7750	7656.51	8.43	0	1542	8590	8170	7860	7440	7130	8015	7285	105	2320	500	5730	10	1	21001926	1619	45.62	0.84	12	0.25	169.00	9128.00	15904	20230215	-51.52	7481	20230727	3.06	15904	-51.52	20230215	7481	3.06	20230727	18070	-57.33	20230215	7550	2.12	20230919	0.74	N	078160	500	105 억		1769602	N	N	0	N	00	N
44	20230920	140553	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	-40	5	-0.52	309198910	40381	22.70	7750	7770	7620	10070	5430	7750	7657.03	8.43	0	1075	8590	8170	7860	7440	7130	8015	7285	105	2320	500	5730	10	1	21001926	1619	45.62	0.84	12	0.19	169.00	9128.00	15904	20230215	-51.52	7481	20230727	3.06	15904	-51.52	20230215	7481	3.06	20230727	18070	-57.33	20230215	7550	2.12	20230919	0.74	N	078160	500	105 억		1769602	N	N	0	N	00	N
45	20230920	130548	57	100.00	KOSDAQ		제약	N	N	N	N		N	7730	-20	5	-0.26	279895120	36554	20.55	7750	7770	7620	10070	5430	7750	7657.02	8.43	0	1305	8590	8170	7860	7440	7130	8015	7285	105	2320	500	5730	10	1	21001926	1623	45.74	0.85	12	0.17	169.00	9128.00	15904	20230215	-51.40	7481	20230727	3.33	15904	-51.40	20230215	7481	3.33	20230727	18070	-57.22	20230215	7550	2.38	20230919	0.74	N	078160	500	105 억		1769602	N	N	0	N	00	N
46	20230920	120547	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	-50	5	-0.65	266290840	34786	19.56	7750	7770	7620	10070	5430	7750	7655.10	8.43	0	1437	8590	8170	7860	7440	7130	8015	7285	105	2320	500	5730	10	1	21001926	1617	45.56	0.84	12	0.17	169.00	9128.00	15904	20230215	-51.58	7481	20230727	2.93	15904	-51.58	20230215	7481	2.93	20230727	18070	-57.39	20230215	7550	1.99	20230919	0.74	N	078160	500	105 억		1769602	N	N	0	N	00	N
47	20230920	110552	57	100.00	KOSDAQ		제약	N	N	N	N		N	7680	-70	5	-0.90	239257330	31248	17.57	7750	7770	7620	10070	5430	7750	7656.71	8.43	0	1594	8590	8170	7860	7440	7130	8015	7285	105	2320	500	5730	10	1	21001926	1613	45.44	0.84	12	0.15	169.00	9128.00	15904	20230215	-51.71	7481	20230727	2.66	15904	-51.71	20230215	7481	2.66	20230727	18070	-57.50	20230215	7550	1.72	20230919	0.74	N	078160	500	105 억		1769602	N	N	0	N	00	N
48	20230920	100542	57	100.00	KOSDAQ		제약	N	N	N	N		N	7660	-90	5	-1.16	157581470	20572	11.57	7750	7770	7620	10070	5430	7750	7659.98	8.43	0	1509	8590	8170	7860	7440	7130	8015	7285	105	2320	500	5730	10	1	21001926	1609	45.33	0.84	12	0.10	169.00	9128.00	15904	20230215	-51.84	7481	20230727	2.39	15904	-51.84	20230215	7481	2.39	20230727	18070	-57.61	20230215	7550	1.46	20230919	0.74	N	078160	500	105 억		1769602	N	N	0	N	00	N
49	20230920	090550	57	100.00	KOSDAQ		제약	N	N	N	N		N	7630	-120	5	-1.55	9888080	1277	0.72	7750	7770	7630	10070	5430	7750	7743.18	8.43	0	-638	8590	8170	7860	7440	7130	8015	7285	105	2320	500	5730	10	1	21001926	1602	45.15	0.84	12	0.01	169.00	9128.00	15904	20230215	-52.02	7481	20230727	1.99	15904	-52.02	20230215	7481	1.99	20230727	18070	-57.78	20230215	7550	1.06	20230919	0.74	N	078160	500	105 억		1769602	N	N	0	N	00	N
50	20230919	160547	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7750	-180	5	-2.27	1380218530	177288	29.59	8250	8280	7550	10300	5560	7930	7785.20	8.61	0	-40160	9080	8505	8015	7440	6950	8792	7727	105	2370	500	5860	10	1	21001926	1628	45.86	0.85	12	0.84	169.00	9128.00	15904	20230215	-51.27	7481	20230727	3.60	15904	-51.27	20230215	7481	3.60	20230727	18070	-57.11	20230215	7550	2.65	20230919	0.81	N	078160	500	105 억		1808263	N	N	0	N	00	N
51	20230919	150546	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7790	-140	5	-1.77	1359293160	174587	29.14	8250	8280	7550	10300	5560	7930	7785.76	8.61	0	-39331	9080	8505	8015	7440	6950	8792	7727	105	2370	500	5860	10	1	21001926	1636	46.09	0.85	12	0.83	169.00	9128.00	15904	20230215	-51.02	7481	20230727	4.13	15904	-51.02	20230215	7481	4.13	20230727	18070	-56.89	20230215	7550	3.18	20230919	0.81	N	078160	500	105 억		1808263	N	N	0	N	00	N
52	20230919	140543	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7700	-230	5	-2.90	1293509920	166051	27.72	8250	8280	7550	10300	5560	7930	7789.84	8.61	0	-37069	9080	8505	8015	7440	6950	8792	7727	105	2370	500	5860	10	1	21001926	1617	45.56	0.84	12	0.79	169.00	9128.00	15904	20230215	-51.58	7481	20230727	2.93	15904	-51.58	20230215	7481	2.93	20230727	18070	-57.39	20230215	7550	1.99	20230919	0.81	N	078160	500	105 억		1808263	N	N	0	N	00	N
53	20230919	130535	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7730	-200	5	-2.52	1228680770	157599	26.31	8250	8280	7550	10300	5560	7930	7796.25	8.61	0	-34821	9080	8505	8015	7440	6950	8792	7727	105	2370	500	5860	10	1	21001926	1623	45.74	0.85	12	0.75	169.00	9128.00	15904	20230215	-51.40	7481	20230727	3.33	15904	-51.40	20230215	7481	3.33	20230727	18070	-57.22	20230215	7550	2.38	20230919	0.81	N	078160	500	105 억		1808263	N	N	0	N	00	N
54	20230919	120551	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7730	-200	5	-2.52	1185887930	152047	25.38	8250	8280	7550	10300	5560	7930	7799.48	8.61	0	-32498	9080	8505	8015	7440	6950	8792	7727	105	2370	500	5860	10	1	21001926	1623	45.74	0.85	12	0.72	169.00	9128.00	15904	20230215	-51.40	7481	20230727	3.33	15904	-51.40	20230215	7481	3.33	20230727	18070	-57.22	20230215	7550	2.38	20230919	0.81	N	078160	500	105 억		1808263	N	N	0	N	00	N
55	20230919	110551	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7800	-130	5	-1.64	1140789560	146235	24.41	8250	8280	7550	10300	5560	7930	7801.07	8.61	0	-29929	9080	8505	8015	7440	6950	8792	7727	105	2370	500	5860	10	1	21001926	1638	46.15	0.85	12	0.70	169.00	9128.00	15904	20230215	-50.96	7481	20230727	4.26	15904	-50.96	20230215	7481	4.26	20230727	18070	-56.83	20230215	7550	3.31	20230919	0.81	N	078160	500	105 억		1808263	N	N	0	N	00	N
56	20230919	100549	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7720	-210	5	-2.65	974375620	124900	20.85	8250	8280	7550	10300	5560	7930	7801.25	8.61	0	-27203	9080	8505	8015	7440	6950	8792	7727	105	2370	500	5860	10	1	21001926	1621	45.68	0.85	12	0.59	169.00	9128.00	15904	20230215	-51.46	7481	20230727	3.19	15904	-51.46	20230215	7481	3.19	20230727	18070	-57.28	20230215	7550	2.25	20230919	0.81	N	078160	500	105 억		1808263	N	N	0	N	00	N
57	20230919	090544	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	7900	-30	5	-0.38	275340980	34310	5.73	8250	8280	7880	10300	5560	7930	8025.09	8.61	0	-4551	9080	8505	8015	7440	6950	8792	7727	105	2370	500	5860	10	1	21001926	1659	46.75	0.87	12	0.16	169.00	9128.00	15904	20230215	-50.33	7481	20230727	5.60	15904	-50.33	20230215	7481	5.60	20230727	18070	-56.28	20230215	7880	0.25	20230919	0.81	N	078160	500	105 억		1808263	N	N	0	N	00	N
58	20230918	160548	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	120	2	1.35	6229817700	678017	310.39	8880	9760	8550	11550	6230	8890	9188.65	8.79	0	-36089	9356	9122	9006	8772	8656	9065	8715	105	2660	500	6570	10	1	21001926	1892	53.31	0.99	12	3.23	169.00	9128.00	18070	20230215	-50.14	8500	20230727	6.00	18070	-50.14	20230215	8500	6.00	20230727	18070	-50.14	20230215	8500	6.00	20230727	0.81	N	078160	500	105 억		1845280	N	N	0	N	00	N
59	20230918	150545	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	170	2	1.91	6021076070	654878	299.80	8880	9760	8550	11550	6230	8890	9194.24	8.79	0	-33749	9356	9122	9006	8772	8656	9065	8715	105	2660	500	6570	10	1	21001926	1903	53.61	0.99	12	3.12	169.00	9128.00	18070	20230215	-49.86	8500	20230727	6.59	18070	-49.86	20230215	8500	6.59	20230727	18070	-49.86	20230215	8500	6.59	20230727	0.81	N	078160	500	105 억		1845280	N	N	0	N	00	N
60	20230918	140559	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	120	2	1.35	5577306470	605541	277.21	8880	9760	8550	11550	6230	8890	9210.51	8.79	0	-38022	9356	9122	9006	8772	8656	9065	8715	105	2660	500	6570	10	1	21001926	1892	53.31	0.99	12	2.88	169.00	9128.00	18070	20230215	-50.14	8500	20230727	6.00	18070	-50.14	20230215	8500	6.00	20230727	18070	-50.14	20230215	8500	6.00	20230727	0.81	N	078160	500	105 억		1845280	N	N	0	N	00	N
61	20230918	130545	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	120	2	1.35	5464374470	593024	271.48	8880	9760	8550	11550	6230	8890	9214.48	8.79	0	-38104	9356	9122	9006	8772	8656	9065	8715	105	2660	500	6570	10	1	21001926	1892	53.31	0.99	12	2.82	169.00	9128.00	18070	20230215	-50.14	8500	20230727	6.00	18070	-50.14	20230215	8500	6.00	20230727	18070	-50.14	20230215	8500	6.00	20230727	0.81	N	078160	500	105 억		1845280	N	N	0	N	00	N
62	20230918	120546	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	100	2	1.12	5333254980	578414	264.79	8880	9760	8550	11550	6230	8890	9220.54	8.79	0	-35393	9356	9122	9006	8772	8656	9065	8715	105	2660	500	6570	10	1	21001926	1888	53.20	0.98	12	2.75	169.00	9128.00	18070	20230215	-50.25	8500	20230727	5.76	18070	-50.25	20230215	8500	5.76	20230727	18070	-50.25	20230215	8500	5.76	20230727	0.81	N	078160	500	105 억		1845280	N	N	0	N	00	N
63	20230918	110545	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	140	2	1.57	5065804870	548675	251.18	8880	9760	8550	11550	6230	8890	9232.86	8.79	0	-32965	9356	9122	9006	8772	8656	9065	8715	105	2660	500	6570	10	1	21001926	1896	53.43	0.99	12	2.61	169.00	9128.00	18070	20230215	-50.03	8500	20230727	6.24	18070	-50.03	20230215	8500	6.24	20230727	18070	-50.03	20230215	8500	6.24	20230727	0.81	N	078160	500	105 억		1845280	N	N	0	N	00	N
64	20230918	100540	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	350	2	3.94	4305996000	464965	212.86	8880	9760	8550	11550	6230	8890	9260.98	8.79	0	-23439	9356	9122	9006	8772	8656	9065	8715	105	2660	500	6570	10	1	21001926	1941	54.67	1.01	12	2.21	169.00	9128.00	18070	20230215	-48.87	8500	20230727	8.71	18070	-48.87	20230215	8500	8.71	20230727	18070	-48.87	20230215	8500	8.71	20230727	0.81	N	078160	500	105 억		1845280	N	N	0	N	00	N
65	20230918	090536	57	100.00	KOSDAQ		제약	N	N	N	N		N	8680	-210	5	-2.36	97561500	11155	5.11	8880	8880	8650	11550	6230	8890	8744.69	8.79	0	-2759	9356	9122	9006	8772	8656	9065	8715	105	2660	500	6570	10	1	21001926	1823	51.36	0.95	12	0.05	169.00	9128.00	18070	20230215	-51.96	8500	20230727	2.12	18070	-51.96	20230215	8500	2.12	20230727	18070	-51.96	20230215	8500	2.12	20230727	0.81	N	078160	500	105 억		1845280	N	N	0	N	00	N
66	20230915	160543	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	-310	5	-3.37	1952840550	217453	222.70	9240	9240	8890	11960	6440	9200	8980.95	8.81	0	-4940	9386	9292	9106	9012	8826	9340	9060	105	2760	500	6800	10	1	21001926	1867	52.60	0.97	12	1.04	169.00	9128.00	18070	20230215	-50.80	8500	20230727	4.59	18070	-50.80	20230215	8500	4.59	20230727	18070	-50.80	20230215	8500	4.59	20230727	0.73	N	078160	500	105 억		1850909	N	N	0	N	00	N
67	20230915	150544	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	-230	5	-2.50	1078015700	119107	121.98	9240	9240	8940	11960	6440	9200	9050.82	8.81	0	-6866	9386	9292	9106	9012	8826	9340	9060	105	2760	500	6800	10	1	21001926	1884	53.08	0.98	12	0.57	169.00	9128.00	18070	20230215	-50.36	8500	20230727	5.53	18070	-50.36	20230215	8500	5.53	20230727	18070	-50.36	20230215	8500	5.53	20230727	0.73	N	078160	500	105 억		1850909	N	N	0	N	00	N
68	20230915	140541	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-200	5	-2.17	838035760	92348	94.58	9240	9240	9000	11960	6440	9200	9074.76	8.81	0	-1624	9386	9292	9106	9012	8826	9340	9060	105	2760	500	6800	10	1	21001926	1890	53.25	0.99	12	0.44	169.00	9128.00	18070	20230215	-50.19	8500	20230727	5.88	18070	-50.19	20230215	8500	5.88	20230727	18070	-50.19	20230215	8500	5.88	20230727	0.73	N	078160	500	105 억		1850909	N	N	0	N	00	N
69	20230915	130540	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-150	5	-1.63	688325820	75746	77.57	9240	9240	9000	11960	6440	9200	9087.29	8.81	0	96	9386	9292	9106	9012	8826	9340	9060	105	2760	500	6800	10	1	21001926	1901	53.55	0.99	12	0.36	169.00	9128.00	18070	20230215	-49.92	8500	20230727	6.47	18070	-49.92	20230215	8500	6.47	20230727	18070	-49.92	20230215	8500	6.47	20230727	0.73	N	078160	500	105 억		1850909	N	N	0	N	00	N
70	20230915	120544	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-100	5	-1.09	533165970	58588	60.00	9240	9240	9000	11960	6440	9200	9100.26	8.81	0	656	9386	9292	9106	9012	8826	9340	9060	105	2760	500	6800	10	1	21001926	1911	53.85	1.00	12	0.28	169.00	9128.00	18070	20230215	-49.64	8500	20230727	7.06	18070	-49.64	20230215	8500	7.06	20230727	18070	-49.64	20230215	8500	7.06	20230727	0.73	N	078160	500	105 억		1850909	N	N	0	N	00	N
71	20230915	110548	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	-80	5	-0.87	392516250	43163	44.20	9240	9240	9000	11960	6440	9200	9093.81	8.81	0	-2673	9386	9292	9106	9012	8826	9340	9060	105	2760	500	6800	10	1	21001926	1915	53.96	1.00	12	0.21	169.00	9128.00	18070	20230215	-49.53	8500	20230727	7.29	18070	-49.53	20230215	8500	7.29	20230727	18070	-49.53	20230215	8500	7.29	20230727	0.73	N	078160	500	105 억		1850909	N	N	0	N	00	N
72	20230915	100545	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-150	5	-1.63	241739990	26535	27.17	9240	9240	9020	11960	6440	9200	9110.23	8.81	0	-4626	9386	9292	9106	9012	8826	9340	9060	105	2760	500	6800	10	1	21001926	1901	53.55	0.99	12	0.13	169.00	9128.00	18070	20230215	-49.92	8500	20230727	6.47	18070	-49.92	20230215	8500	6.47	20230727	18070	-49.92	20230215	8500	6.47	20230727	0.73	N	078160	500	105 억		1850909	N	N	0	N	00	N
73	20230915	090536	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	-90	5	-0.98	43127440	4722	4.84	9240	9240	9070	11960	6440	9200	9133.30	8.81	0	-1489	9386	9292	9106	9012	8826	9340	9060	105	2760	500	6800	10	1	21001926	1913	53.91	1.00	12	0.02	169.00	9128.00	18070	20230215	-49.58	8500	20230727	7.18	18070	-49.58	20230215	8500	7.18	20230727	18070	-49.58	20230215	8500	7.18	20230727	0.73	N	078160	500	105 억		1850909	N	N	0	N	00	N
74	20230914	160541	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	130	2	1.43	884596010	97598	77.20	9000	9200	8920	11790	6350	9070	9063.67	8.75	0	13320	9436	9252	9036	8852	8636	9145	8745	105	2720	500	6710	10	1	21001926	1932	54.44	1.01	12	0.46	169.00	9128.00	18070	20230215	-49.09	8500	20230727	8.24	18070	-49.09	20230215	8500	8.24	20230727	18070	-49.09	20230215	8500	8.24	20230727	0.74	N	078160	500	105 억		1837589	N	N	0	N	00	N
75	20230914	150531	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	100	2	1.10	781185660	86341	68.29	9000	9190	8920	11790	6350	9070	9047.68	8.75	0	13287	9436	9252	9036	8852	8636	9145	8745	105	2720	500	6710	10	1	21001926	1926	54.26	1.00	12	0.41	169.00	9128.00	18070	20230215	-49.25	8500	20230727	7.88	18070	-49.25	20230215	8500	7.88	20230727	18070	-49.25	20230215	8500	7.88	20230727	0.74	N	078160	500	105 억		1837589	N	N	0	N	00	N
76	20230914	140537	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	90	2	0.99	651823380	72217	57.12	9000	9170	8920	11790	6350	9070	9025.90	8.75	0	13970	9436	9252	9036	8852	8636	9145	8745	105	2720	500	6710	10	1	21001926	1924	54.20	1.00	12	0.34	169.00	9128.00	18070	20230215	-49.31	8500	20230727	7.76	18070	-49.31	20230215	8500	7.76	20230727	18070	-49.31	20230215	8500	7.76	20230727	0.74	N	078160	500	105 억		1837589	N	N	0	N	00	N
77	20230914	130526	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	0	3	0.00	511983130	56862	44.98	9000	9100	8920	11790	6350	9070	9003.96	8.75	0	6629	9436	9252	9036	8852	8636	9145	8745	105	2720	500	6710	10	1	21001926	1905	53.67	0.99	12	0.27	169.00	9128.00	18070	20230215	-49.81	8500	20230727	6.71	18070	-49.81	20230215	8500	6.71	20230727	18070	-49.81	20230215	8500	6.71	20230727	0.74	N	078160	500	105 억		1837589	N	N	0	N	00	N
78	20230914	120537	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	-50	5	-0.55	376265150	41853	33.10	9000	9070	8920	11790	6350	9070	8990.16	8.75	0	533	9436	9252	9036	8852	8636	9145	8745	105	2720	500	6710	10	1	21001926	1894	53.37	0.99	12	0.20	169.00	9128.00	18070	20230215	-50.08	8500	20230727	6.12	18070	-50.08	20230215	8500	6.12	20230727	18070	-50.08	20230215	8500	6.12	20230727	0.74	N	078160	500	105 억		1837589	N	N	0	N	00	N
79	20230914	110532	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-40	5	-0.44	330199190	36740	29.06	9000	9070	8920	11790	6350	9070	8987.46	8.75	0	-2300	9436	9252	9036	8852	8636	9145	8745	105	2720	500	6710	10	1	21001926	1896	53.43	0.99	12	0.17	169.00	9128.00	18070	20230215	-50.03	8500	20230727	6.24	18070	-50.03	20230215	8500	6.24	20230727	18070	-50.03	20230215	8500	6.24	20230727	0.74	N	078160	500	105 억		1837589	N	N	0	N	00	N
80	20230914	100527	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	-100	5	-1.10	210478430	23406	18.51	9000	9070	8920	11790	6350	9070	8992.50	8.75	0	-310	9436	9252	9036	8852	8636	9145	8745	105	2720	500	6710	10	1	21001926	1884	53.08	0.98	12	0.11	169.00	9128.00	18070	20230215	-50.36	8500	20230727	5.53	18070	-50.36	20230215	8500	5.53	20230727	18070	-50.36	20230215	8500	5.53	20230727	0.74	N	078160	500	105 억		1837589	N	N	0	N	00	N
81	20230914	090537	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	-130	5	-1.43	33042500	3683	2.91	9000	9040	8920	11790	6350	9070	8971.63	8.75	0	221	9436	9252	9036	8852	8636	9145	8745	105	2720	500	6710	10	1	21001926	1878	52.90	0.98	12	0.02	169.00	9128.00	18070	20230215	-50.53	8500	20230727	5.18	18070	-50.53	20230215	8500	5.18	20230727	18070	-50.53	20230215	8500	5.18	20230727	0.74	N	078160	500	105 억		1837589	N	N	0	N	00	N
82	20230913	160541	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	-120	5	-1.31	1133909950	126365	61.25	9120	9220	8820	11940	6440	9190	8973.26	8.91	0	-33109	9630	9410	9250	9030	8870	9330	8950	105	2750	500	6800	10	1	21001926	1905	53.67	0.99	12	0.60	169.00	9128.00	18070	20230215	-49.81	8500	20230727	6.71	18070	-49.81	20230215	8500	6.71	20230727	18500	-50.97	20220913	8500	6.71	20230727	0.78	N	078160	500	105 억		1870856	N	N	1	N	00	N
83	20230913	150534	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	-220	5	-2.39	1049938950	117080	56.74	9120	9220	8820	11940	6440	9190	8967.71	8.91	0	-32916	9630	9410	9250	9030	8870	9330	8950	105	2750	500	6800	10	1	21001926	1884	53.08	0.98	12	0.56	169.00	9128.00	18070	20230215	-50.36	8500	20230727	5.53	18070	-50.36	20230215	8500	5.53	20230727	18500	-51.51	20220913	8500	5.53	20230727	0.78	N	078160	500	105 억		1870856	N	N	1	N	00	N
84	20230913	140537	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-190	5	-2.07	905377940	100980	48.94	9120	9220	8820	11940	6440	9190	8965.91	8.91	0	-29492	9630	9410	9250	9030	8870	9330	8950	105	2750	500	6800	10	1	21001926	1890	53.25	0.99	12	0.48	169.00	9128.00	18070	20230215	-50.19	8500	20230727	5.88	18070	-50.19	20230215	8500	5.88	20230727	18500	-51.35	20220913	8500	5.88	20230727	0.78	N	078160	500	105 억		1870856	N	N	1	N	00	N
85	20230913	130524	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	-350	5	-3.81	742456330	82734	40.10	9120	9220	8840	11940	6440	9190	8974.02	8.91	0	-23208	9630	9410	9250	9030	8870	9330	8950	105	2750	500	6800	10	1	21001926	1857	52.31	0.97	12	0.39	169.00	9128.00	18070	20230215	-51.08	8500	20230727	4.00	18070	-51.08	20230215	8500	4.00	20230727	18500	-52.22	20220913	8500	4.00	20230727	0.78	N	078160	500	105 억		1870856	N	N	1	N	00	N
86	20230913	120536	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	-250	5	-2.72	586843220	65257	31.63	9120	9220	8900	11940	6440	9190	8992.80	8.91	0	-12534	9630	9410	9250	9030	8870	9330	8950	105	2750	500	6800	10	1	21001926	1878	52.90	0.98	12	0.31	169.00	9128.00	18070	20230215	-50.53	8500	20230727	5.18	18070	-50.53	20230215	8500	5.18	20230727	18500	-51.68	20220913	8500	5.18	20230727	0.78	N	078160	500	105 억		1870856	N	N	1	N	00	N
87	20230913	110535	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	-270	5	-2.94	531713150	59076	28.63	9120	9220	8900	11940	6440	9190	9000.49	8.91	0	-9650	9630	9410	9250	9030	8870	9330	8950	105	2750	500	6800	10	1	21001926	1873	52.78	0.98	12	0.28	169.00	9128.00	18070	20230215	-50.64	8500	20230727	4.94	18070	-50.64	20230215	8500	4.94	20230727	18500	-51.78	20220913	8500	4.94	20230727	0.78	N	078160	500	105 억		1870856	N	N	1	N	00	N
88	20230913	100528	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	-150	5	-1.63	316866250	35110	17.02	9120	9220	8950	11940	6440	9190	9024.96	8.91	0	-3756	9630	9410	9250	9030	8870	9330	8950	105	2750	500	6800	10	1	21001926	1899	53.49	0.99	12	0.17	169.00	9128.00	18070	20230215	-49.97	8500	20230727	6.35	18070	-49.97	20230215	8500	6.35	20230727	18500	-51.14	20220913	8500	6.35	20230727	0.78	N	078160	500	105 억		1870856	N	N	1	N	00	N
89	20230913	090526	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-190	5	-2.07	108577620	11960	5.80	9120	9220	9000	11940	6440	9190	9078.40	8.91	0	-6064	9630	9410	9250	9030	8870	9330	8950	105	2750	500	6800	10	1	21001926	1890	53.25	0.99	12	0.06	169.00	9128.00	18070	20230215	-50.19	8500	20230727	5.88	18070	-50.19	20230215	8500	5.88	20230727	18500	-51.35	20220913	8500	5.88	20230727	0.78	N	078160	500	105 억		1870856	N	N	1	N	00	N
90	20230912	160521	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-10	5	-0.11	1912777440	205761	138.93	9250	9470	9090	11960	6440	9200	9296.19	8.72	0	37329	9493	9346	9233	9086	8973	9420	9160	105	2760	500	6800	10	1	21001926	1930	54.38	1.01	12	0.98	169.00	9128.00	18500	20220913	-50.32	8500	20230727	8.12	18070	-49.14	20230215	8500	8.12	20230727	18500	-50.32	20220913	8500	8.12	20230727	0.75	N	078160	500	105 억		1832007	N	N	1	N	00	N
91	20230912	150530	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	-50	5	-0.54	1865119390	200572	135.43	9250	9470	9090	11960	6440	9200	9299.00	8.72	0	38678	9493	9346	9233	9086	8973	9420	9160	105	2760	500	6800	10	1	21001926	1922	54.14	1.00	12	0.96	169.00	9128.00	18500	20220913	-50.54	8500	20230727	7.65	18070	-49.36	20230215	8500	7.65	20230727	18500	-50.54	20220913	8500	7.65	20230727	0.75	N	078160	500	105 억		1832007	N	N	0	N	00	N
92	20230912	140529	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	-80	5	-0.87	1714880260	184136	124.33	9250	9470	9090	11960	6440	9200	9313.12	8.72	0	40625	9493	9346	9233	9086	8973	9420	9160	105	2760	500	6800	10	1	21001926	1915	53.96	1.00	12	0.88	169.00	9128.00	18500	20220913	-50.70	8500	20230727	7.29	18070	-49.53	20230215	8500	7.29	20230727	18500	-50.70	20220913	8500	7.29	20230727	0.75	N	078160	500	105 억		1832007	N	N	0	N	00	N
93	20230912	130523	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	100	2	1.09	1295456410	138463	93.49	9250	9470	9230	11960	6440	9200	9355.98	8.72	0	30964	9493	9346	9233	9086	8973	9420	9160	105	2760	500	6800	10	1	21001926	1953	55.03	1.02	12	0.66	169.00	9128.00	18500	20220913	-49.73	8500	20230727	9.41	18070	-48.53	20230215	8500	9.41	20230727	18500	-49.73	20220913	8500	9.41	20230727	0.75	N	078160	500	105 억		1832007	N	N	0	N	00	N
94	20230912	120519	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	240	2	2.61	1110824930	118663	80.12	9250	9470	9230	11960	6440	9200	9361.17	8.72	0	31548	9493	9346	9233	9086	8973	9420	9160	105	2760	500	6800	10	1	21001926	1983	55.86	1.03	12	0.57	169.00	9128.00	18500	20220913	-48.97	8500	20230727	11.06	18070	-47.76	20230215	8500	11.06	20230727	18500	-48.97	20220913	8500	11.06	20230727	0.75	N	078160	500	105 억		1832007	N	N	0	N	00	N
95	20230912	110525	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	80	2	0.87	853260570	91278	61.63	9250	9470	9230	11960	6440	9200	9347.93	8.72	0	28363	9493	9346	9233	9086	8973	9420	9160	105	2760	500	6800	10	1	21001926	1949	54.91	1.02	12	0.43	169.00	9128.00	18500	20220913	-49.84	8500	20230727	9.18	18070	-48.64	20230215	8500	9.18	20230727	18500	-49.84	20220913	8500	9.18	20230727	0.75	N	078160	500	105 억		1832007	N	N	0	N	00	N
96	20230912	100522	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	150	2	1.63	624832850	66689	45.03	9250	9470	9230	11960	6440	9200	9369.35	8.72	0	20018	9493	9346	9233	9086	8973	9420	9160	105	2760	500	6800	10	1	21001926	1964	55.33	1.02	12	0.32	169.00	9128.00	18500	20220913	-49.46	8500	20230727	10.00	18070	-48.26	20230215	8500	10.00	20230727	18500	-49.46	20220913	8500	10.00	20230727	0.75	N	078160	500	105 억		1832007	N	N	0	N	00	N
97	20230912	090533	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	50	2	0.54	42452840	4585	3.10	9250	9300	9230	11960	6440	9200	9259.07	8.72	0	-2197	9493	9346	9233	9086	8973	9420	9160	105	2760	500	6800	10	1	21001926	1943	54.73	1.01	12	0.02	169.00	9128.00	18500	20220913	-50.00	8500	20230727	8.82	18070	-48.81	20230215	8500	8.82	20230727	18500	-50.00	20220913	8500	8.82	20230727	0.75	N	078160	500	105 억		1832007	N	N	0	N	00	N
98	20230911	160519	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	80	2	0.88	1369730740	148033	110.79	9180	9380	9120	11850	6390	9120	9252.88	8.58	0	28875	9446	9282	8986	8822	8526	9365	8905	105	2730	500	6740	10	1	21001926	1932	54.44	1.01	12	0.70	169.00	9128.00	18850	20220908	-51.19	8500	20230727	8.24	18070	-49.09	20230215	8500	8.24	20230727	18500	-50.27	20220913	8500	8.24	20230727	0.70	N	078160	500	105 억		1803003	N	N	1	N	00	N
99	20230911	150528	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	110	2	1.21	1298600370	140301	105.00	9180	9380	9120	11850	6390	9120	9255.82	8.58	0	27639	9446	9282	8986	8822	8526	9365	8905	105	2730	500	6740	10	1	21001926	1938	54.62	1.01	12	0.67	169.00	9128.00	18850	20220908	-51.03	8500	20230727	8.59	18070	-48.92	20230215	8500	8.59	20230727	18500	-50.11	20220913	8500	8.59	20230727	0.70	N	078160	500	105 억		1803003	N	N	1	N	00	N
100	20230911	140534	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	140	2	1.54	1115662230	120400	90.11	9180	9380	9120	11850	6390	9120	9266.30	8.58	0	28344	9446	9282	8986	8822	8526	9365	8905	105	2730	500	6740	10	1	21001926	1945	54.79	1.01	12	0.57	169.00	9128.00	18850	20220908	-50.88	8500	20230727	8.94	18070	-48.75	20230215	8500	8.94	20230727	18500	-49.95	20220913	8500	8.94	20230727	0.70	N	078160	500	105 억		1803003	N	N	1	N	00	N
101	20230911	130514	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	170	2	1.86	1039311230	112131	83.92	9180	9380	9120	11850	6390	9120	9268.72	8.58	0	25900	9446	9282	8986	8822	8526	9365	8905	105	2730	500	6740	10	1	21001926	1951	54.97	1.02	12	0.53	169.00	9128.00	18850	20220908	-50.72	8500	20230727	9.29	18070	-48.59	20230215	8500	9.29	20230727	18500	-49.78	20220913	8500	9.29	20230727	0.70	N	078160	500	105 억		1803003	N	N	1	N	00	N
102	20230911	120521	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	150	2	1.64	914998380	98715	73.88	9180	9380	9120	11850	6390	9120	9269.09	8.58	0	22855	9446	9282	8986	8822	8526	9365	8905	105	2730	500	6740	10	1	21001926	1947	54.85	1.02	12	0.47	169.00	9128.00	18850	20220908	-50.82	8500	20230727	9.06	18070	-48.70	20230215	8500	9.06	20230727	18500	-49.89	20220913	8500	9.06	20230727	0.70	N	078160	500	105 억		1803003	N	N	1	N	00	N
103	20230911	110511	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	100	2	1.10	694445720	74964	56.10	9180	9380	9120	11850	6390	9120	9263.72	8.58	0	18196	9446	9282	8986	8822	8526	9365	8905	105	2730	500	6740	10	1	21001926	1936	54.56	1.01	12	0.36	169.00	9128.00	18850	20220908	-51.09	8500	20230727	8.47	18070	-48.98	20230215	8500	8.47	20230727	18500	-50.16	20220913	8500	8.47	20230727	0.70	N	078160	500	105 억		1803003	N	N	1	N	00	N
104	20230911	100514	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	130	2	1.43	574138350	61866	46.30	9180	9380	9150	11850	6390	9120	9280.35	8.58	0	21766	9446	9282	8986	8822	8526	9365	8905	105	2730	500	6740	10	1	21001926	1943	54.73	1.01	12	0.29	169.00	9128.00	18850	20220908	-50.93	8500	20230727	8.82	18070	-48.81	20230215	8500	8.82	20230727	18500	-50.00	20220913	8500	8.82	20230727	0.70	N	078160	500	105 억		1803003	N	N	1	N	00	N
105	20230911	090512	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	130	2	1.43	55294480	5997	4.49	9180	9250	9150	11850	6390	9120	9220.36	8.58	0	3538	9446	9282	8986	8822	8526	9365	8905	105	2730	500	6740	10	1	21001926	1943	54.73	1.01	12	0.03	169.00	9128.00	18850	20220908	-50.93	8500	20230727	8.82	18070	-48.81	20230215	8500	8.82	20230727	18500	-50.00	20220913	8500	8.82	20230727	0.70	N	078160	500	105 억		1803003	N	N	1	N	00	N
106	20230908	160521	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	330	2	3.75	1202701750	133587	113.50	8690	9150	8690	11420	6160	8790	9003.12	8.24	0	73920	9150	8970	8800	8620	8450	8885	8535	105	2630	500	6500	10	1	21001926	1915	53.96	1.00	12	0.64	169.00	9128.00	18850	20220908	-51.62	8500	20230727	7.29	18070	-49.53	20230215	8500	7.29	20230727	18850	-51.62	20220908	8500	7.29	20230727	0.71	N	078160	500	105 억		1729583	N	N	1	N	00	N
107	20230908	150523	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	310	2	3.53	1097730550	122048	103.69	8690	9150	8690	11420	6160	8790	8994.25	8.24	0	72544	9150	8970	8800	8620	8450	8885	8535	105	2630	500	6500	10	1	21001926	1911	53.85	1.00	12	0.58	169.00	9128.00	18850	20220908	-51.72	8500	20230727	7.06	18070	-49.64	20230215	8500	7.06	20230727	18850	-51.72	20220908	8500	7.06	20230727	0.71	N	078160	500	105 억		1729583	N	N	0	N	00	N
108	20230908	140522	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	160	2	1.82	644187840	71991	61.16	8690	9030	8690	11420	6160	8790	8948.17	8.24	0	46523	9150	8970	8800	8620	8450	8885	8535	105	2630	500	6500	10	1	21001926	1880	52.96	0.98	12	0.34	169.00	9128.00	18850	20220908	-52.52	8500	20230727	5.29	18070	-50.47	20230215	8500	5.29	20230727	18850	-52.52	20220908	8500	5.29	20230727	0.71	N	078160	500	105 억		1729583	N	N	0	N	00	N
109	20230908	130526	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	190	2	2.16	570328790	63764	54.17	8690	9030	8690	11420	6160	8790	8944.37	8.24	0	40373	9150	8970	8800	8620	8450	8885	8535	105	2630	500	6500	10	1	21001926	1886	53.14	0.98	12	0.30	169.00	9128.00	18850	20220908	-52.36	8500	20230727	5.65	18070	-50.30	20230215	8500	5.65	20230727	18850	-52.36	20220908	8500	5.65	20230727	0.71	N	078160	500	105 억		1729583	N	N	0	N	00	N
110	20230908	120533	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	200	2	2.28	522416620	58423	49.64	8690	9030	8690	11420	6160	8790	8941.97	8.24	0	36073	9150	8970	8800	8620	8450	8885	8535	105	2630	500	6500	10	1	21001926	1888	53.20	0.98	12	0.28	169.00	9128.00	18850	20220908	-52.31	8500	20230727	5.76	18070	-50.25	20230215	8500	5.76	20230727	18850	-52.31	20220908	8500	5.76	20230727	0.71	N	078160	500	105 억		1729583	N	N	0	N	00	N
111	20230908	110527	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	170	2	1.93	475853190	53231	45.23	8690	9030	8690	11420	6160	8790	8939.40	8.24	0	32258	9150	8970	8800	8620	8450	8885	8535	105	2630	500	6500	10	1	21001926	1882	53.02	0.98	12	0.25	169.00	9128.00	18850	20220908	-52.47	8500	20230727	5.41	18070	-50.42	20230215	8500	5.41	20230727	18850	-52.47	20220908	8500	5.41	20230727	0.71	N	078160	500	105 억		1729583	N	N	0	N	00	N
112	20230908	100523	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	200	2	2.28	372823530	41758	35.48	8690	9030	8690	11420	6160	8790	8928.19	8.24	0	26663	9150	8970	8800	8620	8450	8885	8535	105	2630	500	6500	10	1	21001926	1888	53.20	0.98	12	0.20	169.00	9128.00	18850	20220908	-52.31	8500	20230727	5.76	18070	-50.25	20230215	8500	5.76	20230727	18850	-52.31	20220908	8500	5.76	20230727	0.71	N	078160	500	105 억		1729583	N	N	0	N	00	N
113	20230908	090527	57	100.00	KOSDAQ		제약	N	N	N	N		N	8820	30	2	0.34	25603010	2917	2.48	8690	8830	8690	11420	6160	8790	8777.17	8.24	0	-1078	9150	8970	8800	8620	8450	8885	8535	105	2630	500	6500	10	1	21001926	1852	52.19	0.97	12	0.01	169.00	9128.00	18850	20220908	-53.21	8500	20230727	3.76	18070	-51.19	20230215	8500	3.76	20230727	18850	-53.21	20220908	8500	3.76	20230727	0.71	N	078160	500	105 억		1729583	N	N	0	N	00	N
114	20230907	160519	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	-140	5	-1.57	1030731040	117697	161.79	8930	8980	8630	11600	6260	8930	8757.49	8.23	0	3157	9203	9066	8913	8776	8623	9135	8845	105	2670	500	6600	10	1	21001926	1846	52.01	0.96	12	0.56	169.00	9128.00	19050	20220906	-53.86	8500	20230727	3.41	18070	-51.36	20230215	8500	3.41	20230727	18850	-53.37	20220908	8500	3.41	20230727	0.74	N	078160	500	105 억		1728309	N	N	0	N	00	N
115	20230907	150522	57	100.00	KOSDAQ		제약	N	N	N	N		N	8730	-200	5	-2.24	974266000	111235	152.91	8930	8980	8630	11600	6260	8930	8758.63	8.23	0	2865	9203	9066	8913	8776	8623	9135	8845	105	2670	500	6600	10	1	21001926	1833	51.66	0.96	12	0.53	169.00	9128.00	19050	20220906	-54.17	8500	20230727	2.71	18070	-51.69	20230215	8500	2.71	20230727	18850	-53.69	20220908	8500	2.71	20230727	0.74	N	078160	500	105 억		1728309	N	N	0	N	00	N
116	20230907	140518	57	100.00	KOSDAQ		제약	N	N	N	N		N	8750	-180	5	-2.02	871944070	99476	136.74	8930	8980	8630	11600	6260	8930	8765.37	8.23	0	3652	9203	9066	8913	8776	8623	9135	8845	105	2670	500	6600	10	1	21001926	1838	51.78	0.96	12	0.47	169.00	9128.00	19050	20220906	-54.07	8500	20230727	2.94	18070	-51.58	20230215	8500	2.94	20230727	18850	-53.58	20220908	8500	2.94	20230727	0.74	N	078160	500	105 억		1728309	N	N	0	N	00	N
117	20230907	130518	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	-140	5	-1.57	742272630	84631	116.34	8930	8980	8630	11600	6260	8930	8770.69	8.23	0	4255	9203	9066	8913	8776	8623	9135	8845	105	2670	500	6600	10	1	21001926	1846	52.01	0.96	12	0.40	169.00	9128.00	19050	20220906	-53.86	8500	20230727	3.41	18070	-51.36	20230215	8500	3.41	20230727	18850	-53.37	20220908	8500	3.41	20230727	0.74	N	078160	500	105 억		1728309	N	N	0	N	00	N
118	20230907	120526	57	100.00	KOSDAQ		제약	N	N	N	N		N	8730	-200	5	-2.24	619939850	70670	97.15	8930	8980	8630	11600	6260	8930	8772.32	8.23	0	9175	9203	9066	8913	8776	8623	9135	8845	105	2670	500	6600	10	1	21001926	1833	51.66	0.96	12	0.34	169.00	9128.00	19050	20220906	-54.17	8500	20230727	2.71	18070	-51.69	20230215	8500	2.71	20230727	18850	-53.69	20220908	8500	2.71	20230727	0.74	N	078160	500	105 억		1728309	N	N	0	N	00	N
119	20230907	110524	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	-140	5	-1.57	390437500	44312	60.91	8930	8980	8710	11600	6260	8930	8811.10	8.23	0	8016	9203	9066	8913	8776	8623	9135	8845	105	2670	500	6600	10	1	21001926	1846	52.01	0.96	12	0.21	169.00	9128.00	19050	20220906	-53.86	8500	20230727	3.41	18070	-51.36	20230215	8500	3.41	20230727	18850	-53.37	20220908	8500	3.41	20230727	0.74	N	078160	500	105 억		1728309	N	N	0	N	00	N
120	20230907	100522	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	-100	5	-1.12	192581260	21789	29.95	8930	8980	8760	11600	6260	8930	8838.46	8.23	0	2656	9203	9066	8913	8776	8623	9135	8845	105	2670	500	6600	10	1	21001926	1854	52.25	0.97	12	0.10	169.00	9128.00	19050	20220906	-53.65	8500	20230727	3.88	18070	-51.13	20230215	8500	3.88	20230727	18850	-53.16	20220908	8500	3.88	20230727	0.74	N	078160	500	105 억		1728309	N	N	0	N	00	N
121	20230907	090526	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	-10	5	-0.11	2073990	234	0.32	8930	8930	8850	11600	6260	8930	8863.21	8.23	0	-153	9203	9066	8913	8776	8623	9135	8845	105	2670	500	6600	10	1	21001926	1873	52.78	0.98	12	0.00	169.00	9128.00	19050	20220906	-53.18	8500	20230727	4.94	18070	-50.64	20230215	8500	4.94	20230727	18850	-52.68	20220908	8500	4.94	20230727	0.74	N	078160	500	105 억		1728309	N	N	0	N	00	N
122	20230906	160519	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	110	2	1.25	646643160	72281	100.66	8820	9050	8760	11460	6180	8820	8946.30	8.12	0	24487	9033	8926	8823	8716	8613	8875	8665	105	2640	500	6520	10	1	21001926	1875	52.84	0.98	12	0.34	169.00	9128.00	19050	20220906	-53.12	8500	20230727	5.06	18070	-50.58	20230215	8500	5.06	20230727	19050	-53.12	20220906	8500	5.06	20230727	0.73	N	078160	500	105 억		1704746	N	N	0	N	00	N
123	20230906	150520	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	110	2	1.25	615131120	68752	95.75	8820	9050	8760	11460	6180	8820	8947.10	8.12	0	24246	9033	8926	8823	8716	8613	8875	8665	105	2640	500	6520	10	1	21001926	1875	52.84	0.98	12	0.33	169.00	9128.00	19050	20220906	-53.12	8500	20230727	5.06	18070	-50.58	20230215	8500	5.06	20230727	19050	-53.12	20220906	8500	5.06	20230727	0.73	N	078160	500	105 억		1704746	N	N	0	N	00	N
124	20230906	140521	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	130	2	1.47	516795490	57704	80.36	8820	9050	8760	11460	6180	8820	8955.97	8.12	0	23240	9033	8926	8823	8716	8613	8875	8665	105	2640	500	6520	10	1	21001926	1880	52.96	0.98	12	0.27	169.00	9128.00	19050	20220906	-53.02	8500	20230727	5.29	18070	-50.47	20230215	8500	5.29	20230727	19050	-53.02	20220906	8500	5.29	20230727	0.73	N	078160	500	105 억		1704746	N	N	0	N	00	N
125	20230906	130516	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	170	2	1.93	453657510	50637	70.52	8820	9050	8760	11460	6180	8820	8959.01	8.12	0	22362	9033	8926	8823	8716	8613	8875	8665	105	2640	500	6520	10	1	21001926	1888	53.20	0.98	12	0.24	169.00	9128.00	19050	20220906	-52.81	8500	20230727	5.76	18070	-50.25	20230215	8500	5.76	20230727	19050	-52.81	20220906	8500	5.76	20230727	0.73	N	078160	500	105 억		1704746	N	N	0	N	00	N
126	20230906	120525	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	180	2	2.04	425210270	47472	66.11	8820	9050	8760	11460	6180	8820	8957.08	8.12	0	21323	9033	8926	8823	8716	8613	8875	8665	105	2640	500	6520	10	1	21001926	1890	53.25	0.99	12	0.23	169.00	9128.00	19050	20220906	-52.76	8500	20230727	5.88	18070	-50.19	20230215	8500	5.88	20230727	19050	-52.76	20220906	8500	5.88	20230727	0.73	N	078160	500	105 억		1704746	N	N	0	N	00	N
127	20230906	110523	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	200	2	2.27	393906300	43972	61.24	8820	9050	8760	11460	6180	8820	8958.12	8.12	0	20570	9033	8926	8823	8716	8613	8875	8665	105	2640	500	6520	10	1	21001926	1894	53.37	0.99	12	0.21	169.00	9128.00	19050	20220906	-52.65	8500	20230727	6.12	18070	-50.08	20230215	8500	6.12	20230727	19050	-52.65	20220906	8500	6.12	20230727	0.73	N	078160	500	105 억		1704746	N	N	0	N	00	N
128	20230906	100508	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	160	2	1.81	311939810	34874	48.57	8820	9040	8760	11460	6180	8820	8944.77	8.12	0	14616	9033	8926	8823	8716	8613	8875	8665	105	2640	500	6520	10	1	21001926	1886	53.14	0.98	12	0.17	169.00	9128.00	19050	20220906	-52.86	8500	20230727	5.65	18070	-50.30	20230215	8500	5.65	20230727	19050	-52.86	20220906	8500	5.65	20230727	0.73	N	078160	500	105 억		1704746	N	N	0	N	00	N
129	20230906	090513	57	100.00	KOSDAQ		제약	N	N	N	N		N	8760	-60	5	-0.68	30539980	3476	4.84	8820	8840	8760	11460	6180	8820	8785.96	8.12	0	-2301	9033	8926	8823	8716	8613	8875	8665	105	2640	500	6520	10	1	21001926	1840	51.83	0.96	12	0.02	169.00	9128.00	19050	20220906	-54.02	8500	20230727	3.06	18070	-51.52	20230215	8500	3.06	20230727	19050	-54.02	20220906	8500	3.06	20230727	0.73	N	078160	500	105 억		1704746	N	N	0	N	00	N
130	20230905	160514	57	100.00	KOSDAQ		제약	N	N	N	N		N	8820	-40	5	-0.45	632624750	71773	53.89	8930	8930	8720	11510	6210	8860	8814.24	8.13	0	-1571	9166	9012	8936	8782	8706	8975	8745	105	2650	500	6550	10	1	21001926	1852	52.19	0.97	12	0.34	169.00	9128.00	19300	20220902	-54.30	8500	20230727	3.76	18070	-51.19	20230215	8500	3.76	20230727	19050	-53.70	20220906	8500	3.76	20230727	0.73	N	078160	500	105 억		1706817	N	N	0	N	00	N
131	20230905	150524	57	100.00	KOSDAQ		제약	N	N	N	N		N	8810	-50	5	-0.56	585328110	66386	49.85	8930	8930	8720	11510	6210	8860	8817.04	8.13	0	-1220	9166	9012	8936	8782	8706	8975	8745	105	2650	500	6550	10	1	21001926	1850	52.13	0.97	12	0.32	169.00	9128.00	19300	20220902	-54.35	8500	20230727	3.65	18070	-51.25	20230215	8500	3.65	20230727	19050	-53.75	20220906	8500	3.65	20230727	0.73	N	078160	500	105 억		1706817	N	N	0	N	00	N
132	20230905	140521	57	100.00	KOSDAQ		제약	N	N	N	N		N	8820	-40	5	-0.45	526256390	59669	44.81	8930	8930	8720	11510	6210	8860	8819.59	8.13	0	-838	9166	9012	8936	8782	8706	8975	8745	105	2650	500	6550	10	1	21001926	1852	52.19	0.97	12	0.28	169.00	9128.00	19300	20220902	-54.30	8500	20230727	3.76	18070	-51.19	20230215	8500	3.76	20230727	19050	-53.70	20220906	8500	3.76	20230727	0.73	N	078160	500	105 억		1706817	N	N	0	N	00	N
133	20230905	130502	57	100.00	KOSDAQ		제약	N	N	N	N		N	8850	-10	5	-0.11	479855500	54405	40.85	8930	8930	8720	11510	6210	8860	8820.06	8.13	0	-51	9166	9012	8936	8782	8706	8975	8745	105	2650	500	6550	10	1	21001926	1859	52.37	0.97	12	0.26	169.00	9128.00	19300	20220902	-54.15	8500	20230727	4.12	18070	-51.02	20230215	8500	4.12	20230727	19050	-53.54	20220906	8500	4.12	20230727	0.73	N	078160	500	105 억		1706817	N	N	0	N	00	N
134	20230905	120511	57	100.00	KOSDAQ		제약	N	N	N	N		N	8850	-10	5	-0.11	436802930	49532	37.19	8930	8930	8720	11510	6210	8860	8818.60	8.13	0	384	9166	9012	8936	8782	8706	8975	8745	105	2650	500	6550	10	1	21001926	1859	52.37	0.97	12	0.24	169.00	9128.00	19300	20220902	-54.15	8500	20230727	4.12	18070	-51.02	20230215	8500	4.12	20230727	19050	-53.54	20220906	8500	4.12	20230727	0.73	N	078160	500	105 억		1706817	N	N	0	N	00	N
135	20230905	110515	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	40	2	0.45	419679790	47602	35.74	8930	8930	8720	11510	6210	8860	8816.43	8.13	0	966	9166	9012	8936	8782	8706	8975	8745	105	2650	500	6550	10	1	21001926	1869	52.66	0.98	12	0.23	169.00	9128.00	19300	20220902	-53.89	8500	20230727	4.71	18070	-50.75	20230215	8500	4.71	20230727	19050	-53.28	20220906	8500	4.71	20230727	0.73	N	078160	500	105 억		1706817	N	N	0	N	00	N
136	20230905	100510	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	-70	5	-0.79	285045620	32399	24.33	8930	8930	8720	11510	6210	8860	8797.98	8.13	0	-6799	9166	9012	8936	8782	8706	8975	8745	105	2650	500	6550	10	1	21001926	1846	52.01	0.96	12	0.15	169.00	9128.00	19300	20220902	-54.46	8500	20230727	3.41	18070	-51.36	20230215	8500	3.41	20230727	19050	-53.86	20220906	8500	3.41	20230727	0.73	N	078160	500	105 억		1706817	N	N	0	N	00	N
137	20230905	090506	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	30	2	0.34	23254980	2609	1.96	8930	8930	8830	11510	6210	8860	8913.37	8.13	0	-1102	9166	9012	8936	8782	8706	8975	8745	105	2650	500	6550	10	1	21001926	1867	52.60	0.97	12	0.01	169.00	9128.00	19300	20220902	-53.94	8500	20230727	4.59	18070	-50.80	20230215	8500	4.59	20230727	19050	-53.33	20220906	8500	4.59	20230727	0.73	N	078160	500	105 억		1706817	N	N	0	N	00	N
138	20230904	160507	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	-210	5	-2.32	1185879540	132789	177.62	9070	9090	8860	11790	6350	9070	8930.74	8.54	0	-81937	9290	9180	9100	8990	8910	9235	9045	105	2720	500	6710	10	1	21001926	1861	52.43	0.97	12	0.63	169.00	9128.00	19400	20220901	-54.33	8500	20230727	4.24	18070	-50.97	20230215	8500	4.24	20230727	19050	-53.49	20220906	8500	4.24	20230727	0.74	N	078160	500	105 억		1793754	N	N	0	N	00	N
139	20230904	150459	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	-170	5	-1.87	1011168390	113101	151.29	9070	9090	8880	11790	6350	9070	8940.40	8.54	0	-73190	9290	9180	9100	8990	8910	9235	9045	105	2720	500	6710	10	1	21001926	1869	52.66	0.98	12	0.54	169.00	9128.00	19400	20220901	-54.12	8500	20230727	4.71	18070	-50.75	20230215	8500	4.71	20230727	19050	-53.28	20220906	8500	4.71	20230727	0.74	N	078160	500	105 억		1793754	N	N	0	N	00	N
140	20230904	140455	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-140	5	-1.54	863098530	96483	129.06	9070	9090	8880	11790	6350	9070	8945.60	8.54	0	-61720	9290	9180	9100	8990	8910	9235	9045	105	2720	500	6710	10	1	21001926	1875	52.84	0.98	12	0.46	169.00	9128.00	19400	20220901	-53.97	8500	20230727	5.06	18070	-50.58	20230215	8500	5.06	20230727	19050	-53.12	20220906	8500	5.06	20230727	0.74	N	078160	500	105 억		1793754	N	N	0	N	00	N
141	20230904	130504	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	-120	5	-1.32	705144170	78802	105.41	9070	9090	8880	11790	6350	9070	8948.30	8.54	0	-53581	9290	9180	9100	8990	8910	9235	9045	105	2720	500	6710	10	1	21001926	1880	52.96	0.98	12	0.38	169.00	9128.00	19400	20220901	-53.87	8500	20230727	5.29	18070	-50.47	20230215	8500	5.29	20230727	19050	-53.02	20220906	8500	5.29	20230727	0.74	N	078160	500	105 억		1793754	N	N	0	N	00	N
142	20230904	120455	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	-100	5	-1.10	603799040	67464	90.24	9070	9090	8880	11790	6350	9070	8949.94	8.54	0	-45750	9290	9180	9100	8990	8910	9235	9045	105	2720	500	6710	10	1	21001926	1884	53.08	0.98	12	0.32	169.00	9128.00	19400	20220901	-53.76	8500	20230727	5.53	18070	-50.36	20230215	8500	5.53	20230727	19050	-52.91	20220906	8500	5.53	20230727	0.74	N	078160	500	105 억		1793754	N	N	0	N	00	N
143	20230904	110448	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	-130	5	-1.43	566612210	63315	84.69	9070	9090	8880	11790	6350	9070	8949.10	8.54	0	-43746	9290	9180	9100	8990	8910	9235	9045	105	2720	500	6710	10	1	21001926	1878	52.90	0.98	12	0.30	169.00	9128.00	19400	20220901	-53.92	8500	20230727	5.18	18070	-50.53	20230215	8500	5.18	20230727	19050	-53.07	20220906	8500	5.18	20230727	0.74	N	078160	500	105 억		1793754	N	N	0	N	00	N
144	20230904	100451	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	-90	5	-0.99	217209960	24192	32.36	9070	9090	8930	11790	6350	9070	8978.59	8.54	0	-16447	9290	9180	9100	8990	8910	9235	9045	105	2720	500	6710	10	1	21001926	1886	53.14	0.98	12	0.12	169.00	9128.00	19400	20220901	-53.71	8500	20230727	5.65	18070	-50.30	20230215	8500	5.65	20230727	19050	-52.86	20220906	8500	5.65	20230727	0.74	N	078160	500	105 억		1793754	N	N	0	N	00	N
145	20230904	090500	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	-90	5	-0.99	64268690	7147	9.56	9070	9090	8930	11790	6350	9070	8992.40	8.54	0	-6325	9290	9180	9100	8990	8910	9235	9045	105	2720	500	6710	10	1	21001926	1886	53.14	0.98	12	0.03	169.00	9128.00	19400	20220901	-53.71	8500	20230727	5.65	18070	-50.30	20230215	8500	5.65	20230727	19050	-52.86	20220906	8500	5.65	20230727	0.74	N	078160	500	105 억		1793754	N	N	0	N	00	N
146	20230901	160453	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	-50	5	-0.55	669958180	73503	79.97	9050	9210	9020	11850	6390	9120	9114.86	8.46	0	18782	9320	9220	9110	9010	8900	9270	9060	105	2730	500	6740	10	1	21001926	1905	53.67	0.99	12	0.35	169.00	9128.00	19600	20220831	-53.72	8500	20230727	6.71	18070	-49.81	20230215	8500	6.71	20230727	19400	-53.25	20220901	8500	6.71	20230727	0.75	N	078160	500	105 억		1775972	N	N	0	N	00	N
147	20230901	150459	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	-40	5	-0.44	585722860	64198	69.85	9050	9210	9020	11850	6390	9120	9123.69	8.46	0	18564	9320	9220	9110	9010	8900	9270	9060	105	2730	500	6740	10	1	21001926	1907	53.73	0.99	12	0.31	169.00	9128.00	19600	20220831	-53.67	8500	20230727	6.82	18070	-49.75	20230215	8500	6.82	20230727	19400	-53.20	20220901	8500	6.82	20230727	0.75	N	078160	500	105 억		1775972	N	N	0	N	00	N
148	20230901	140459	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	-30	5	-0.33	470460880	51475	56.01	9050	9210	9040	11850	6390	9120	9139.60	8.46	0	19762	9320	9220	9110	9010	8900	9270	9060	105	2730	500	6740	10	1	21001926	1909	53.79	1.00	12	0.25	169.00	9128.00	19600	20220831	-53.62	8500	20230727	6.94	18070	-49.70	20230215	8500	6.94	20230727	19400	-53.14	20220901	8500	6.94	20230727	0.75	N	078160	500	105 억		1775972	N	N	0	N	00	N
149	20230901	130448	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	40	2	0.44	403494620	44132	48.02	9050	9210	9040	11850	6390	9120	9142.90	8.46	0	20462	9320	9220	9110	9010	8900	9270	9060	105	2730	500	6740	10	1	21001926	1924	54.20	1.00	12	0.21	169.00	9128.00	19600	20220831	-53.27	8500	20230727	7.76	18070	-49.31	20230215	8500	7.76	20230727	19400	-52.78	20220901	8500	7.76	20230727	0.75	N	078160	500	105 억		1775972	N	N	0	N	00	N
150	20230901	120452	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	60	2	0.66	372197140	40714	44.30	9050	9210	9040	11850	6390	9120	9141.75	8.46	0	19295	9320	9220	9110	9010	8900	9270	9060	105	2730	500	6740	10	1	21001926	1928	54.32	1.01	12	0.19	169.00	9128.00	19600	20220831	-53.16	8500	20230727	8.00	18070	-49.20	20230215	8500	8.00	20230727	19400	-52.68	20220901	8500	8.00	20230727	0.75	N	078160	500	105 억		1775972	N	N	0	N	00	N
151	20230901	110452	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	40	2	0.44	338774840	37072	40.34	9050	9210	9040	11850	6390	9120	9138.29	8.46	0	17247	9320	9220	9110	9010	8900	9270	9060	105	2730	500	6740	10	1	21001926	1924	54.20	1.00	12	0.18	169.00	9128.00	19600	20220831	-53.27	8500	20230727	7.76	18070	-49.31	20230215	8500	7.76	20230727	19400	-52.78	20220901	8500	7.76	20230727	0.75	N	078160	500	105 억		1775972	N	N	0	N	00	N
152	20230901	100450	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	10	2	0.11	200801670	22031	23.97	9050	9170	9040	11850	6390	9120	9114.51	8.46	0	9206	9320	9220	9110	9010	8900	9270	9060	105	2730	500	6740	10	1	21001926	1917	54.02	1.00	12	0.10	169.00	9128.00	19600	20220831	-53.42	8500	20230727	7.41	18070	-49.47	20230215	8500	7.41	20230727	19400	-52.94	20220901	8500	7.41	20230727	0.75	N	078160	500	105 억		1775972	N	N	0	N	00	N
153	20230901	090445	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	-40	5	-0.44	6416450	708	0.77	9050	9080	9040	11850	6390	9120	9062.78	8.46	0	-25	9320	9220	9110	9010	8900	9270	9060	105	2730	500	6740	10	1	21001926	1907	53.73	0.99	12	0.00	169.00	9128.00	19600	20220831	-53.67	8500	20230727	6.82	18070	-49.75	20230215	8500	6.82	20230727	19400	-53.20	20220901	8500	6.82	20230727	0.75	N	078160	500	105 억		1775972	N	N	0	N	00	N