KissMeData/078160/price/prices-20231101.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	20231130	160704	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	-310	5	-3.69	1034029850	127132	29.35	8490	8490	8000	10900	5880	8390	8133.60	6.84	0	-28100	9310	8850	8500	8040	7690	8675	7865	171	2510	500	5530	10	1	34217785	2765	52.81	0.97	12	0.37	153.00	8337.00	15904	20230215	-49.20	6750	20231030	19.70	15904	-49.20	20230215	6750	19.70	20231030	18070	-55.28	20230215	6750	19.70	20231030	0.51	N	078160	500	171 억		2339682	N	N	1	N	00	N
3	20231130	150705	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	-240	5	-2.86	889799520	109343	25.25	8490	8490	8000	10900	5880	8390	8137.69	6.84	0	-25317	9310	8850	8500	8040	7690	8675	7865	171	2510	500	5530	10	1	34217785	2789	53.27	0.98	12	0.32	153.00	8337.00	15904	20230215	-48.76	6750	20231030	20.74	15904	-48.76	20230215	6750	20.74	20231030	18070	-54.90	20230215	6750	20.74	20231030	0.51	N	078160	500	171 억		2339682	N	N	1	N	00	N
4	20231130	140700	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	-330	5	-3.93	683295250	83681	19.32	8490	8490	8040	10900	5880	8390	8165.48	6.84	0	-17199	9310	8850	8500	8040	7690	8675	7865	171	2510	500	5530	10	1	34217785	2758	52.68	0.97	12	0.24	153.00	8337.00	15904	20230215	-49.32	6750	20231030	19.41	15904	-49.32	20230215	6750	19.41	20231030	18070	-55.40	20230215	6750	19.41	20231030	0.51	N	078160	500	171 억		2339682	N	N	1	N	00	N
5	20231130	130659	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	-280	5	-3.34	581058420	71004	16.39	8490	8490	8060	10900	5880	8390	8183.46	6.84	0	-16417	9310	8850	8500	8040	7690	8675	7865	171	2510	500	5530	10	1	34217785	2775	53.01	0.97	12	0.21	153.00	8337.00	15904	20230215	-49.01	6750	20231030	20.15	15904	-49.01	20230215	6750	20.15	20231030	18070	-55.12	20230215	6750	20.15	20231030	0.51	N	078160	500	171 억		2339682	N	N	1	N	00	N
6	20231130	120710	57	100.00	KOSDAQ		제약	N	N	N	N		N	8120	-270	5	-3.22	483363450	58929	13.61	8490	8490	8110	10900	5880	8390	8202.47	6.84	0	-14062	9310	8850	8500	8040	7690	8675	7865	171	2510	500	5530	10	1	34217785	2778	53.07	0.97	12	0.17	153.00	8337.00	15904	20230215	-48.94	6750	20231030	20.30	15904	-48.94	20230215	6750	20.30	20231030	18070	-55.06	20230215	6750	20.30	20231030	0.51	N	078160	500	171 억		2339682	N	N	1	N	00	N
7	20231130	110704	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	-230	5	-2.74	387430910	47127	10.88	8490	8490	8140	10900	5880	8390	8221.00	6.84	0	-13059	9310	8850	8500	8040	7690	8675	7865	171	2510	500	5530	10	1	34217785	2792	53.33	0.98	12	0.14	153.00	8337.00	15904	20230215	-48.69	6750	20231030	20.89	15904	-48.69	20230215	6750	20.89	20231030	18070	-54.84	20230215	6750	20.89	20231030	0.51	N	078160	500	171 억		2339682	N	N	1	N	00	N
8	20231130	100700	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	-190	5	-2.26	327410370	39778	9.18	8490	8490	8150	10900	5880	8390	8230.94	6.84	0	-7353	9310	8850	8500	8040	7690	8675	7865	171	2510	500	5530	10	1	34217785	2806	53.59	0.98	12	0.12	153.00	8337.00	15904	20230215	-48.44	6750	20231030	21.48	15904	-48.44	20230215	6750	21.48	20231030	18070	-54.62	20230215	6750	21.48	20231030	0.51	N	078160	500	171 억		2339682	N	N	1	N	00	N
9	20231130	090701	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	-140	5	-1.67	38127900	4577	1.06	8490	8490	8250	10900	5880	8390	8330.33	6.84	0	1283	9310	8850	8500	8040	7690	8675	7865	171	2510	500	5530	10	1	34217785	2823	53.92	0.99	12	0.01	153.00	8337.00	15904	20230215	-48.13	6750	20231030	22.22	15904	-48.13	20230215	6750	22.22	20231030	18070	-54.34	20230215	6750	22.22	20231030	0.51	N	078160	500	171 억		2339682	N	N	1	N	00	N
10	20231129	160658	57	100.00	KOSDAQ		제약	N	N	N	N		N	8390	50	2	0.60	3676972850	432838	365.93	8600	8960	8150	10840	5840	8340	8495.09	7.10	0	-88814	8633	8486	8193	8046	7753	8560	8120	171	2500	500	5500	10	1	34217785	2871	54.84	1.01	12	1.26	153.00	8337.00	15904	20230215	-47.25	6750	20231030	24.30	15904	-47.25	20230215	6750	24.30	20231030	18070	-53.57	20230215	6750	24.30	20231030	0.52	N	078160	500	171 억		2427792	N	N	1	N	00	N
11	20231129	150702	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	-20	5	-0.24	3486451160	410053	346.67	8600	8960	8150	10840	5840	8340	8502.50	7.10	0	-83739	8633	8486	8193	8046	7753	8560	8120	171	2500	500	5500	10	1	34217785	2847	54.38	1.00	12	1.20	153.00	8337.00	15904	20230215	-47.69	6750	20231030	23.26	15904	-47.69	20230215	6750	23.26	20231030	18070	-53.96	20230215	6750	23.26	20231030	0.52	N	078160	500	171 억		2427792	N	N	0	N	00	N
12	20231129	140659	57	100.00	KOSDAQ		제약	N	N	N	N		N	8230	-110	5	-1.32	3330374180	391170	330.70	8600	8960	8150	10840	5840	8340	8513.95	7.10	0	-71834	8633	8486	8193	8046	7753	8560	8120	171	2500	500	5500	10	1	34217785	2816	53.79	0.99	12	1.14	153.00	8337.00	15904	20230215	-48.25	6750	20231030	21.93	15904	-48.25	20230215	6750	21.93	20231030	18070	-54.45	20230215	6750	21.93	20231030	0.52	N	078160	500	171 억		2427792	N	N	0	N	00	N
13	20231129	130701	57	100.00	KOSDAQ		제약	N	N	N	N		N	8180	-160	5	-1.92	3163147820	370903	313.57	8600	8960	8150	10840	5840	8340	8528.31	7.10	0	-63578	8633	8486	8193	8046	7753	8560	8120	171	2500	500	5500	10	1	34217785	2799	53.46	0.98	12	1.08	153.00	8337.00	15904	20230215	-48.57	6750	20231030	21.19	15904	-48.57	20230215	6750	21.19	20231030	18070	-54.73	20230215	6750	21.19	20231030	0.52	N	078160	500	171 억		2427792	N	N	0	N	00	N
14	20231129	120701	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	-40	5	-0.48	2914829100	340872	288.18	8600	8960	8230	10840	5840	8340	8551.19	7.10	0	-58522	8633	8486	8193	8046	7753	8560	8120	171	2500	500	5500	10	1	34217785	2840	54.25	1.00	12	1.00	153.00	8337.00	15904	20230215	-47.81	6750	20231030	22.96	15904	-47.81	20230215	6750	22.96	20231030	18070	-54.07	20230215	6750	22.96	20231030	0.52	N	078160	500	171 억		2427792	N	N	0	N	00	N
15	20231129	110702	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	10	2	0.12	2452680530	285163	241.08	8600	8960	8250	10840	5840	8340	8601.12	7.10	0	-45171	8633	8486	8193	8046	7753	8560	8120	171	2500	500	5500	10	1	34217785	2857	54.58	1.00	12	0.83	153.00	8337.00	15904	20230215	-47.50	6750	20231030	23.70	15904	-47.50	20230215	6750	23.70	20231030	18070	-53.79	20230215	6750	23.70	20231030	0.52	N	078160	500	171 억		2427792	N	N	0	N	00	N
16	20231129	100700	57	100.00	KOSDAQ		제약	N	N	N	N		N	8480	140	2	1.68	627228910	74631	63.09	8600	8600	8250	10840	5840	8340	8404.53	7.10	0	-16502	8633	8486	8193	8046	7753	8560	8120	171	2500	500	5500	10	1	34217785	2902	55.42	1.02	12	0.22	153.00	8337.00	15904	20230215	-46.68	6750	20231030	25.63	15904	-46.68	20230215	6750	25.63	20231030	18070	-53.07	20230215	6750	25.63	20231030	0.52	N	078160	500	171 억		2427792	N	N	0	N	00	N
17	20231129	090657	57	100.00	KOSDAQ		제약	N	N	N	N		N	8480	140	2	1.68	236605230	27839	23.54	8600	8600	8300	10840	5840	8340	8499.93	7.10	0	-11252	8633	8486	8193	8046	7753	8560	8120	171	2500	500	5500	10	1	34217785	2902	55.42	1.02	12	0.08	153.00	8337.00	15904	20230215	-46.68	6750	20231030	25.63	15904	-46.68	20230215	6750	25.63	20231030	18070	-53.07	20230215	6750	25.63	20231030	0.52	N	078160	500	171 억		2427792	N	N	0	N	00	N
18	20231128	160658	57	100.00	KOSDAQ		제약	N	N	N	N		N	8340	340	2	4.25	963362800	117913	172.77	8120	8340	7900	10400	5600	8000	8170.10	7.10	0	-2150	8133	8066	7943	7876	7753	8100	7910	171	2400	500	5280	10	1	34217785	2854	54.51	1.00	12	0.34	153.00	8337.00	15904	20230215	-47.56	6750	20231030	23.56	15904	-47.56	20230215	6750	23.56	20231030	18070	-53.85	20230215	6750	23.56	20231030	0.50	N	078160	500	171 억		2429576	N	N	0	N	00	N
19	20231128	150615	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	300	2	3.75	869771710	106676	156.30	8120	8340	7900	10400	5600	8000	8153.40	7.10	0	-997	8133	8066	7943	7876	7753	8100	7910	171	2400	500	5280	10	1	34217785	2840	54.25	1.00	12	0.31	153.00	8337.00	15904	20230215	-47.81	6750	20231030	22.96	15904	-47.81	20230215	6750	22.96	20231030	18070	-54.07	20230215	6750	22.96	20231030	0.50	N	078160	500	171 억		2429576	N	N	0	N	00	N
20	20231128	140658	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	300	2	3.75	801134470	98374	144.14	8120	8340	7900	10400	5600	8000	8143.76	7.10	0	-911	8133	8066	7943	7876	7753	8100	7910	171	2400	500	5280	10	1	34217785	2840	54.25	1.00	12	0.29	153.00	8337.00	15904	20230215	-47.81	6750	20231030	22.96	15904	-47.81	20230215	6750	22.96	20231030	18070	-54.07	20230215	6750	22.96	20231030	0.50	N	078160	500	171 억		2429576	N	N	0	N	00	N
21	20231128	130653	57	100.00	KOSDAQ		제약	N	N	N	N		N	8260	260	2	3.25	662837190	81694	119.70	8120	8330	7900	10400	5600	8000	8113.66	7.10	0	-2875	8133	8066	7943	7876	7753	8100	7910	171	2400	500	5280	10	1	34217785	2826	53.99	0.99	12	0.24	153.00	8337.00	15904	20230215	-48.06	6750	20231030	22.37	15904	-48.06	20230215	6750	22.37	20231030	18070	-54.29	20230215	6750	22.37	20231030	0.50	N	078160	500	171 억		2429576	N	N	0	N	00	N
22	20231128	120657	57	100.00	KOSDAQ		제약	N	N	N	N		N	8240	240	2	3.00	460697220	57208	83.82	8120	8280	7900	10400	5600	8000	8053.02	7.10	0	-3736	8133	8066	7943	7876	7753	8100	7910	171	2400	500	5280	10	1	34217785	2820	53.86	0.99	12	0.17	153.00	8337.00	15904	20230215	-48.19	6750	20231030	22.07	15904	-48.19	20230215	6750	22.07	20231030	18070	-54.40	20230215	6750	22.07	20231030	0.50	N	078160	500	171 억		2429576	N	N	0	N	00	N
23	20231128	110656	57	100.00	KOSDAQ		제약	N	N	N	N		N	8070	70	2	0.88	284861930	35652	52.24	8120	8140	7900	10400	5600	8000	7990.07	7.10	0	-6864	8133	8066	7943	7876	7753	8100	7910	171	2400	500	5280	10	1	34217785	2761	52.75	0.97	12	0.10	153.00	8337.00	15904	20230215	-49.26	6750	20231030	19.56	15904	-49.26	20230215	6750	19.56	20231030	18070	-55.34	20230215	6750	19.56	20231030	0.50	N	078160	500	171 억		2429576	N	N	0	N	00	N
24	20231128	100655	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	-40	5	-0.50	201926960	25293	37.06	8120	8140	7900	10400	5600	8000	7983.51	7.10	0	-7851	8133	8066	7943	7876	7753	8100	7910	171	2400	500	5280	10	1	34217785	2724	52.03	0.95	12	0.07	153.00	8337.00	15904	20230215	-49.95	6750	20231030	17.93	15904	-49.95	20230215	6750	17.93	20231030	18070	-55.95	20230215	6750	17.93	20231030	0.50	N	078160	500	171 억		2429576	N	N	0	N	00	N
25	20231128	090654	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	130	2	1.62	54489730	6772	9.92	8120	8140	8010	10400	5600	8000	8046.33	7.10	0	1783	8133	8066	7943	7876	7753	8100	7910	171	2400	500	5280	10	1	34217785	2782	53.14	0.98	12	0.02	153.00	8337.00	15904	20230215	-48.88	6750	20231030	20.44	15904	-48.88	20230215	6750	20.44	20231030	18070	-55.01	20230215	6750	20.44	20231030	0.50	N	078160	500	171 억		2429576	N	N	0	N	00	N
26	20231127	160653	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	70	2	0.88	533959360	67623	84.79	7870	8010	7820	10300	5560	7930	7896.03	7.14	0	-15015	8256	8092	7966	7802	7676	8030	7740	171	2370	500	5230	10	1	34217785	2737	52.29	0.96	12	0.20	153.00	8337.00	15904	20230215	-49.70	6750	20231030	18.52	15904	-49.70	20230215	6750	18.52	20231030	18070	-55.73	20230215	6750	18.52	20231030	0.54	N	078160	500	171 억		2444714	N	N	0	N	00	N
27	20231127	150654	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	0	3	0.00	490099520	62118	77.88	7870	8010	7820	10300	5560	7930	7889.81	7.14	0	-13111	8256	8092	7966	7802	7676	8030	7740	171	2370	500	5230	10	1	34217785	2713	51.83	0.95	12	0.18	153.00	8337.00	15904	20230215	-50.14	6750	20231030	17.48	15904	-50.14	20230215	6750	17.48	20231030	18070	-56.12	20230215	6750	17.48	20231030	0.54	N	078160	500	171 억		2444714	N	N	0	N	00	N
28	20231127	140658	57	100.00	KOSDAQ		제약	N	N	N	N		N	7940	10	2	0.13	457099740	57964	72.68	7870	8010	7820	10300	5560	7930	7885.92	7.14	0	-11191	8256	8092	7966	7802	7676	8030	7740	171	2370	500	5230	10	1	34217785	2717	51.90	0.95	12	0.17	153.00	8337.00	15904	20230215	-50.08	6750	20231030	17.63	15904	-50.08	20230215	6750	17.63	20231030	18070	-56.06	20230215	6750	17.63	20231030	0.54	N	078160	500	171 억		2444714	N	N	0	N	00	N
29	20231127	130656	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	-70	5	-0.88	411911570	52235	65.49	7870	8010	7820	10300	5560	7930	7885.74	7.14	0	-11586	8256	8092	7966	7802	7676	8030	7740	171	2370	500	5230	10	1	34217785	2690	51.37	0.94	12	0.15	153.00	8337.00	15904	20230215	-50.58	6750	20231030	16.44	15904	-50.58	20230215	6750	16.44	20231030	18070	-56.50	20230215	6750	16.44	20231030	0.54	N	078160	500	171 억		2444714	N	N	0	N	00	N
30	20231127	120657	57	100.00	KOSDAQ		제약	N	N	N	N		N	7910	-20	5	-0.25	337687490	42811	53.68	7870	8010	7820	10300	5560	7930	7887.87	7.14	0	-10789	8256	8092	7966	7802	7676	8030	7740	171	2370	500	5230	10	1	34217785	2707	51.70	0.95	12	0.13	153.00	8337.00	15904	20230215	-50.26	6750	20231030	17.19	15904	-50.26	20230215	6750	17.19	20231030	18070	-56.23	20230215	6750	17.19	20231030	0.54	N	078160	500	171 억		2444714	N	N	0	N	00	N
31	20231127	110648	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	80	2	1.01	265012730	33628	42.16	7870	8010	7820	10300	5560	7930	7880.72	7.14	0	-7401	8256	8092	7966	7802	7676	8030	7740	171	2370	500	5230	10	1	34217785	2741	52.35	0.96	12	0.10	153.00	8337.00	15904	20230215	-49.64	6750	20231030	18.67	15904	-49.64	20230215	6750	18.67	20231030	18070	-55.67	20230215	6750	18.67	20231030	0.54	N	078160	500	171 억		2444714	N	N	0	N	00	N
32	20231127	100647	57	100.00	KOSDAQ		제약	N	N	N	N		N	7860	-70	5	-0.88	190575490	24231	30.38	7870	7970	7820	10300	5560	7930	7864.95	7.14	0	-5058	8256	8092	7966	7802	7676	8030	7740	171	2370	500	5230	10	1	34217785	2690	51.37	0.94	12	0.07	153.00	8337.00	15904	20230215	-50.58	6750	20231030	16.44	15904	-50.58	20230215	6750	16.44	20231030	18070	-56.50	20230215	6750	16.44	20231030	0.54	N	078160	500	171 억		2444714	N	N	0	N	00	N
33	20231127	090649	57	100.00	KOSDAQ		제약	N	N	N	N		N	7870	-60	5	-0.76	84541520	10750	13.48	7870	7970	7820	10300	5560	7930	7864.33	7.14	0	-3226	8256	8092	7966	7802	7676	8030	7740	171	2370	500	5230	10	1	34217785	2693	51.44	0.94	12	0.03	153.00	8337.00	15904	20230215	-50.52	6750	20231030	16.59	15904	-50.52	20230215	6750	16.59	20231030	18070	-56.45	20230215	6750	16.59	20231030	0.54	N	078160	500	171 억		2444714	N	N	0	N	00	N
34	20231124	160642	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	-120	5	-1.49	634510850	79638	18.05	8050	8130	7840	10460	5640	8050	7966.73	7.25	0	-37991	8843	8446	7973	7576	7103	8645	7775	171	2410	500	5310	10	1	34217785	2713	51.83	0.95	12	0.23	153.00	8337.00	15904	20230215	-50.14	6750	20231030	17.48	15904	-50.14	20230215	6750	17.48	20231030	18070	-56.12	20230215	6750	17.48	20231030	0.50	N	078160	500	171 억		2479995	N	N	0	N	00	N
35	20231124	150650	57	100.00	KOSDAQ		제약	N	N	N	N		N	7930	-120	5	-1.49	596041710	74785	16.95	8050	8130	7840	10460	5640	8050	7969.34	7.25	0	-36722	8843	8446	7973	7576	7103	8645	7775	171	2410	500	5310	10	1	34217785	2713	51.83	0.95	12	0.22	153.00	8337.00	15904	20230215	-50.14	6750	20231030	17.48	15904	-50.14	20230215	6750	17.48	20231030	18070	-56.12	20230215	6750	17.48	20231030	0.50	N	078160	500	171 억		2479995	N	N	0	N	00	N
36	20231124	140652	57	100.00	KOSDAQ		제약	N	N	N	N		N	7970	-80	5	-0.99	522673160	65545	14.85	8050	8130	7840	10460	5640	8050	7973.47	7.25	0	-32226	8843	8446	7973	7576	7103	8645	7775	171	2410	500	5310	10	1	34217785	2727	52.09	0.96	12	0.19	153.00	8337.00	15904	20230215	-49.89	6750	20231030	18.07	15904	-49.89	20230215	6750	18.07	20231030	18070	-55.89	20230215	6750	18.07	20231030	0.50	N	078160	500	171 억		2479995	N	N	0	N	00	N
37	20231124	130647	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	-100	5	-1.24	489220020	61339	13.90	8050	8130	7840	10460	5640	8050	7974.84	7.25	0	-29122	8843	8446	7973	7576	7103	8645	7775	171	2410	500	5310	10	1	34217785	2720	51.96	0.95	12	0.18	153.00	8337.00	15904	20230215	-50.01	6750	20231030	17.78	15904	-50.01	20230215	6750	17.78	20231030	18070	-56.00	20230215	6750	17.78	20231030	0.50	N	078160	500	171 억		2479995	N	N	0	N	00	N
38	20231124	120651	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	-90	5	-1.12	453370510	56837	12.88	8050	8130	7840	10460	5640	8050	7975.79	7.25	0	-26660	8843	8446	7973	7576	7103	8645	7775	171	2410	500	5310	10	1	34217785	2724	52.03	0.95	12	0.17	153.00	8337.00	15904	20230215	-49.95	6750	20231030	17.93	15904	-49.95	20230215	6750	17.93	20231030	18070	-55.95	20230215	6750	17.93	20231030	0.50	N	078160	500	171 억		2479995	N	N	0	N	00	N
39	20231124	110648	57	100.00	KOSDAQ		제약	N	N	N	N		N	8010	-40	5	-0.50	398215710	49958	11.32	8050	8130	7840	10460	5640	8050	7969.92	7.25	0	-23891	8843	8446	7973	7576	7103	8645	7775	171	2410	500	5310	10	1	34217785	2741	52.35	0.96	12	0.15	153.00	8337.00	15904	20230215	-49.64	6750	20231030	18.67	15904	-49.64	20230215	6750	18.67	20231030	18070	-55.67	20230215	6750	18.67	20231030	0.50	N	078160	500	171 억		2479995	N	N	0	N	00	N
40	20231124	100647	57	100.00	KOSDAQ		제약	N	N	N	N		N	7950	-100	5	-1.24	328115950	41157	9.33	8050	8130	7840	10460	5640	8050	7971.00	7.25	0	-21492	8843	8446	7973	7576	7103	8645	7775	171	2410	500	5310	10	1	34217785	2720	51.96	0.95	12	0.12	153.00	8337.00	15904	20230215	-50.01	6750	20231030	17.78	15904	-50.01	20230215	6750	17.78	20231030	18070	-56.00	20230215	6750	17.78	20231030	0.50	N	078160	500	171 억		2479995	N	N	0	N	00	N
41	20231124	090647	57	100.00	KOSDAQ		제약	N	N	N	N		N	8080	30	2	0.37	41775630	5210	1.18	8050	8080	7980	10460	5640	8050	8013.61	7.25	0	-1292	8843	8446	7973	7576	7103	8645	7775	171	2410	500	5310	10	1	34217785	2765	52.81	0.97	12	0.02	153.00	8337.00	15904	20230215	-49.20	6750	20231030	19.70	15904	-49.20	20230215	6750	19.70	20231030	18070	-55.28	20230215	6750	19.70	20231030	0.50	N	078160	500	171 억		2479995	N	N	0	N	00	N
42	20231123	160639	57	100.00	KOSDAQ		제약	N	N	N	N		N	8050	520	2	6.91	3528892780	440247	348.01	7530	8370	7500	9780	5280	7530	8015.69	7.13	0	48606	7870	7700	7550	7380	7230	7625	7305	171	2250	500	4960	10	1	34217785	2755	52.61	0.97	12	1.29	153.00	8337.00	15904	20230215	-49.38	6750	20231030	19.26	15904	-49.38	20230215	6750	19.26	20231030	18070	-55.45	20230215	6750	19.26	20231030	0.41	N	078160	500	171 억		2440283	N	N	0	N	00	N
43	20231123	150702	57	100.00	KOSDAQ		제약	N	N	N	N		N	8040	510	2	6.77	3432204660	428206	338.49	7530	8370	7500	9780	5280	7530	8015.31	7.13	0	51106	7870	7700	7550	7380	7230	7625	7305	171	2250	500	4960	10	1	34217785	2751	52.55	0.96	12	1.25	153.00	8337.00	15904	20230215	-49.45	6750	20231030	19.11	15904	-49.45	20230215	6750	19.11	20231030	18070	-55.51	20230215	6750	19.11	20231030	0.41	N	078160	500	171 억		2440283	N	N	0	N	00	N
44	20231123	140657	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	620	2	8.23	3018872360	376673	297.76	7530	8370	7500	9780	5280	7530	8014.57	7.13	0	36526	7870	7700	7550	7380	7230	7625	7305	171	2250	500	4960	10	1	34217785	2789	53.27	0.98	12	1.10	153.00	8337.00	15904	20230215	-48.76	6750	20231030	20.74	15904	-48.76	20230215	6750	20.74	20231030	18070	-54.90	20230215	6750	20.74	20231030	0.41	N	078160	500	171 억		2440283	N	N	0	N	00	N
45	20231123	130658	57	100.00	KOSDAQ		제약	N	N	N	N		N	8190	660	2	8.76	2742256330	342695	270.90	7530	8370	7500	9780	5280	7530	8002.03	7.13	0	35888	7870	7700	7550	7380	7230	7625	7305	171	2250	500	4960	10	1	34217785	2802	53.53	0.98	12	1.00	153.00	8337.00	15904	20230215	-48.50	6750	20231030	21.33	15904	-48.50	20230215	6750	21.33	20231030	18070	-54.68	20230215	6750	21.33	20231030	0.41	N	078160	500	171 억		2440283	N	N	0	N	00	N
46	20231123	120649	57	100.00	KOSDAQ		제약	N	N	N	N		N	8150	620	2	8.23	2286923150	287206	227.03	7530	8370	7500	9780	5280	7530	7962.66	7.13	0	25188	7870	7700	7550	7380	7230	7625	7305	171	2250	500	4960	10	1	34217785	2789	53.27	0.98	12	0.84	153.00	8337.00	15904	20230215	-48.76	6750	20231030	20.74	15904	-48.76	20230215	6750	20.74	20231030	18070	-54.90	20230215	6750	20.74	20231030	0.41	N	078160	500	171 억		2440283	N	N	0	N	00	N
47	20231123	110705	57	100.00	KOSDAQ		제약	N	N	N	N		N	7760	230	2	3.05	789346780	102413	80.96	7530	7860	7500	9780	5280	7530	7707.49	7.13	0	19564	7870	7700	7550	7380	7230	7625	7305	171	2250	500	4960	10	1	34217785	2655	50.72	0.93	12	0.30	153.00	8337.00	15904	20230215	-51.21	6750	20231030	14.96	15904	-51.21	20230215	6750	14.96	20231030	18070	-57.06	20230215	6750	14.96	20231030	0.41	N	078160	500	171 억		2440283	N	N	0	N	00	N
48	20231123	100650	57	100.00	KOSDAQ		제약	N	N	N	N		N	7780	250	2	3.32	678166110	88085	69.63	7530	7860	7500	9780	5280	7530	7699.00	7.13	0	20752	7870	7700	7550	7380	7230	7625	7305	171	2250	500	4960	10	1	34217785	2662	50.85	0.93	12	0.26	153.00	8337.00	15904	20230215	-51.08	6750	20231030	15.26	15904	-51.08	20230215	6750	15.26	20231030	18070	-56.95	20230215	6750	15.26	20231030	0.41	N	078160	500	171 억		2440283	N	N	0	N	00	N
49	20231123	090647	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	10	2	0.13	69813130	9266	7.32	7530	7580	7500	9780	5280	7530	7534.33	7.13	0	-1148	7870	7700	7550	7380	7230	7625	7305	171	2250	500	4960	10	1	34217785	2580	49.28	0.90	12	0.03	153.00	8337.00	15904	20230215	-52.59	6750	20231030	11.70	15904	-52.59	20230215	6750	11.70	20231030	18070	-58.27	20230215	6750	11.70	20231030	0.41	N	078160	500	171 억		2440283	N	N	0	N	00	N
50	20231122	160625	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	-70	5	-0.92	938895960	125207	41.62	7600	7720	7400	9880	5320	7600	7498.48	7.13	0	-2011	8226	7912	7516	7202	6806	8070	7360	171	2280	500	5010	10	1	34217785	2577	49.22	0.90	12	0.37	153.00	8337.00	15904	20230215	-52.65	6750	20231030	11.56	15904	-52.65	20230215	6750	11.56	20231030	18070	-58.33	20230215	6750	11.56	20231030	0.43	N	078160	500	171 억		2439228	N	N	18	N	00	N
51	20231122	150636	57	100.00	KOSDAQ		제약	N	N	N	N		N	7480	-120	5	-1.58	827106980	110318	36.67	7600	7720	7400	9880	5320	7600	7497.48	7.13	0	703	8226	7912	7516	7202	6806	8070	7360	171	2280	500	5010	10	1	34217785	2559	48.89	0.90	12	0.32	153.00	8337.00	15904	20230215	-52.97	6750	20231030	10.81	15904	-52.97	20230215	6750	10.81	20231030	18070	-58.61	20230215	6750	10.81	20231030	0.43	N	078160	500	171 억		2439228	N	N	18	N	00	N
52	20231122	140629	57	100.00	KOSDAQ		제약	N	N	N	N		N	7530	-70	5	-0.92	771722860	102891	34.21	7600	7720	7400	9880	5320	7600	7500.39	7.13	0	-1478	8226	7912	7516	7202	6806	8070	7360	171	2280	500	5010	10	1	34217785	2577	49.22	0.90	12	0.30	153.00	8337.00	15904	20230215	-52.65	6750	20231030	11.56	15904	-52.65	20230215	6750	11.56	20231030	18070	-58.33	20230215	6750	11.56	20231030	0.43	N	078160	500	171 억		2439228	N	N	18	N	00	N
53	20231122	130651	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	-130	5	-1.71	663925210	88437	29.40	7600	7720	7400	9880	5320	7600	7507.32	7.13	0	-4722	8226	7912	7516	7202	6806	8070	7360	171	2280	500	5010	10	1	34217785	2556	48.82	0.90	12	0.26	153.00	8337.00	15904	20230215	-53.03	6750	20231030	10.67	15904	-53.03	20230215	6750	10.67	20231030	18070	-58.66	20230215	6750	10.67	20231030	0.43	N	078160	500	171 억		2439228	N	N	18	N	00	N
54	20231122	120654	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	-150	5	-1.97	537826270	71533	23.78	7600	7720	7400	9880	5320	7600	7518.57	7.13	0	-6544	8226	7912	7516	7202	6806	8070	7360	171	2280	500	5010	10	1	34217785	2549	48.69	0.89	12	0.21	153.00	8337.00	15904	20230215	-53.16	6750	20231030	10.37	15904	-53.16	20230215	6750	10.37	20231030	18070	-58.77	20230215	6750	10.37	20231030	0.43	N	078160	500	171 억		2439228	N	N	18	N	00	N
55	20231122	110723	57	100.00	KOSDAQ		제약	N	N	N	N		N	7490	-110	5	-1.45	400377990	53041	17.63	7600	7720	7410	9880	5320	7600	7548.46	7.13	0	-6629	8226	7912	7516	7202	6806	8070	7360	171	2280	500	5010	10	1	34217785	2563	48.95	0.90	12	0.16	153.00	8337.00	15904	20230215	-52.90	6750	20231030	10.96	15904	-52.90	20230215	6750	10.96	20231030	18070	-58.55	20230215	6750	10.96	20231030	0.43	N	078160	500	171 억		2439228	N	N	18	N	00	N
56	20231122	100705	57	100.00	KOSDAQ		제약	N	N	N	N		N	7520	-80	5	-1.05	341155700	45150	15.01	7600	7720	7410	9880	5320	7600	7556.05	7.13	0	-5030	8226	7912	7516	7202	6806	8070	7360	171	2280	500	5010	10	1	34217785	2573	49.15	0.90	12	0.13	153.00	8337.00	15904	20230215	-52.72	6750	20231030	11.41	15904	-52.72	20230215	6750	11.41	20231030	18070	-58.38	20230215	6750	11.41	20231030	0.43	N	078160	500	171 억		2439228	N	N	18	N	00	N
57	20231122	090631	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	110	2	1.45	73499350	9618	3.20	7600	7720	7580	9880	5320	7600	7641.88	7.13	0	-762	8226	7912	7516	7202	6806	8070	7360	171	2280	500	5010	10	1	34217785	2638	50.39	0.92	12	0.03	153.00	8337.00	15904	20230215	-51.52	6750	20231030	14.22	15904	-51.52	20230215	6750	14.22	20231030	18070	-57.33	20230215	6750	14.22	20231030	0.43	N	078160	500	171 억		2439228	N	N	18	N	00	N
58	20231121	160632	57	100.00	KOSDAQ		제약	N	N	N	N		N	7600	410	2	5.70	2254079930	300361	343.82	7120	7830	7120	9340	5040	7190	7504.48	6.99	562147	49547	7456	7322	7136	7002	6816	7390	7070	171	2150	500	4740	10	1	34217785	2601	49.67	0.91	12	0.88	153.00	8337.00	15904	20230215	-52.21	6750	20231030	12.59	15904	-52.21	20230215	6750	12.59	20231030	18070	-57.94	20230215	6750	12.59	20231030	0.69	N	078160	500	171 억		2393070	N	N	18	N	00	N
59	20231121	150633	57	100.00	KOSDAQ		제약	N	N	N	N		N	7570	380	2	5.29	2152368250	286968	328.49	7120	7830	7120	9340	5040	7190	7500.38	6.99	562147	49491	7456	7322	7136	7002	6816	7390	7070	171	2150	500	4740	10	1	34217785	2590	49.48	0.91	12	0.84	153.00	8337.00	15904	20230215	-52.40	6750	20231030	12.15	15904	-52.40	20230215	6750	12.15	20231030	18070	-58.11	20230215	6750	12.15	20231030	0.69	N	078160	500	171 억		2393070	N	N	1	N	00	N
60	20231121	140627	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	350	2	4.87	2032310910	271012	310.22	7120	7830	7120	9340	5040	7190	7498.97	6.99	562147	45711	7456	7322	7136	7002	6816	7390	7070	171	2150	500	4740	10	1	34217785	2580	49.28	0.90	12	0.79	153.00	8337.00	15904	20230215	-52.59	6750	20231030	11.70	15904	-52.59	20230215	6750	11.70	20231030	18070	-58.27	20230215	6750	11.70	20231030	0.69	N	078160	500	171 억		2393070	N	N	1	N	00	N
61	20231121	130622	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	320	2	4.45	1927268540	257035	294.22	7120	7830	7120	9340	5040	7190	7498.08	6.99	562147	45361	7456	7322	7136	7002	6816	7390	7070	171	2150	500	4740	10	1	34217785	2570	49.08	0.90	12	0.75	153.00	8337.00	15904	20230215	-52.78	6750	20231030	11.26	15904	-52.78	20230215	6750	11.26	20231030	18070	-58.44	20230215	6750	11.26	20231030	0.69	N	078160	500	171 억		2393070	N	N	1	N	00	N
62	20231121	120621	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	280	2	3.89	1811502340	241508	276.45	7120	7830	7120	9340	5040	7190	7500.80	6.99	562147	43060	7456	7322	7136	7002	6816	7390	7070	171	2150	500	4740	10	1	34217785	2556	48.82	0.90	12	0.71	153.00	8337.00	15904	20230215	-53.03	6750	20231030	10.67	15904	-53.03	20230215	6750	10.67	20231030	18070	-58.66	20230215	6750	10.67	20231030	0.69	N	078160	500	171 억		2393070	N	N	1	N	00	N
63	20231121	110619	57	100.00	KOSDAQ		제약	N	N	N	N		N	7540	350	2	4.87	1714996840	228642	261.72	7120	7830	7120	9340	5040	7190	7500.80	6.99	562147	41916	7456	7322	7136	7002	6816	7390	7070	171	2150	500	4740	10	1	34217785	2580	49.28	0.90	12	0.67	153.00	8337.00	15904	20230215	-52.59	6750	20231030	11.70	15904	-52.59	20230215	6750	11.70	20231030	18070	-58.27	20230215	6750	11.70	20231030	0.69	N	078160	500	171 억		2393070	N	N	1	N	00	N
64	20231121	100605	57	100.00	KOSDAQ		제약	N	N	N	N		N	7650	460	2	6.40	789295540	107437	122.98	7120	7650	7120	9340	5040	7190	7346.59	6.99	562147	22881	7456	7322	7136	7002	6816	7390	7070	171	2150	500	4740	10	1	34217785	2618	50.00	0.92	12	0.31	153.00	8337.00	15904	20230215	-51.90	6750	20231030	13.33	15904	-51.90	20230215	6750	13.33	20231030	18070	-57.66	20230215	6750	13.33	20231030	0.69	N	078160	500	171 억		2393070	N	N	1	N	00	N
65	20231121	090613	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	30	2	0.42	149709320	20832	23.85	7120	7330	7120	9340	5040	7190	7186.51	6.99	562147	6082	7456	7322	7136	7002	6816	7390	7070	171	2150	500	4740	10	1	34217785	2471	47.19	0.87	12	0.06	153.00	8337.00	15904	20230215	-54.60	6750	20231030	6.96	15904	-54.60	20230215	6750	6.96	20231030	18070	-60.04	20230215	6750	6.96	20231030	0.69	N	078160	500	171 억		2393070	N	N	1	N	00	N
66	20231120	160619	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	190	2	2.71	625179000	87349	113.78	7010	7270	6950	9100	4900	7000	7157.22	8.64	0	16349	7260	7130	6990	6860	6720	7060	6790	105	2100	500	4620	10	1	21001926	1510	46.99	0.86	12	0.42	153.00	8337.00	15904	20230215	-54.79	6750	20231030	6.52	15904	-54.79	20230215	6750	6.52	20231030	18070	-60.21	20230215	6750	6.52	20231030	0.68	N	078160	500	105 억		1814621	N	N	1	N	00	N
67	20231120	150623	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	190	2	2.71	605090040	84558	110.14	7010	7270	6950	9100	4900	7000	7155.92	8.64	0	15432	7260	7130	6990	6860	6720	7060	6790	105	2100	500	4620	10	1	21001926	1510	46.99	0.86	12	0.40	153.00	8337.00	15904	20230215	-54.79	6750	20231030	6.52	15904	-54.79	20230215	6750	6.52	20231030	18070	-60.21	20230215	6750	6.52	20231030	0.68	N	078160	500	105 억		1814621	N	N	0	N	00	N
68	20231120	140622	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	210	2	3.00	586894240	82023	106.84	7010	7270	6950	9100	4900	7000	7155.24	8.64	0	14755	7260	7130	6990	6860	6720	7060	6790	105	2100	500	4620	10	1	21001926	1514	47.12	0.86	12	0.39	153.00	8337.00	15904	20230215	-54.67	6750	20231030	6.81	15904	-54.67	20230215	6750	6.81	20231030	18070	-60.10	20230215	6750	6.81	20231030	0.68	N	078160	500	105 억		1814621	N	N	0	N	00	N
69	20231120	130618	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	220	2	3.14	552004290	77186	100.54	7010	7270	6950	9100	4900	7000	7151.61	8.64	0	14332	7260	7130	6990	6860	6720	7060	6790	105	2100	500	4620	10	1	21001926	1516	47.19	0.87	12	0.37	153.00	8337.00	15904	20230215	-54.60	6750	20231030	6.96	15904	-54.60	20230215	6750	6.96	20231030	18070	-60.04	20230215	6750	6.96	20231030	0.68	N	078160	500	105 억		1814621	N	N	0	N	00	N
70	20231120	120620	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	240	2	3.43	385918930	53874	70.17	7010	7270	6950	9100	4900	7000	7163.36	8.64	0	12820	7260	7130	6990	6860	6720	7060	6790	105	2100	500	4620	10	1	21001926	1521	47.32	0.87	12	0.26	153.00	8337.00	15904	20230215	-54.48	6750	20231030	7.26	15904	-54.48	20230215	6750	7.26	20231030	18070	-59.93	20230215	6750	7.26	20231030	0.68	N	078160	500	105 억		1814621	N	N	0	N	00	N
71	20231120	110618	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	250	2	3.57	365070370	50997	66.43	7010	7270	6950	9100	4900	7000	7158.66	8.64	0	12470	7260	7130	6990	6860	6720	7060	6790	105	2100	500	4620	10	1	21001926	1523	47.39	0.87	12	0.24	153.00	8337.00	15904	20230215	-54.41	6750	20231030	7.41	15904	-54.41	20230215	6750	7.41	20231030	18070	-59.88	20230215	6750	7.41	20231030	0.68	N	078160	500	105 억		1814621	N	N	0	N	00	N
72	20231120	100615	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	180	2	2.57	136237880	19245	25.07	7010	7200	6950	9100	4900	7000	7079.13	8.64	0	-429	7260	7130	6990	6860	6720	7060	6790	105	2100	500	4620	10	1	21001926	1508	46.93	0.86	12	0.09	153.00	8337.00	15904	20230215	-54.85	6750	20231030	6.37	15904	-54.85	20230215	6750	6.37	20231030	18070	-60.27	20230215	6750	6.37	20231030	0.68	N	078160	500	105 억		1814621	N	N	0	N	00	N
73	20231120	090621	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-10	5	-0.14	35653930	5103	6.65	7010	7010	6950	9100	4900	7000	6986.86	8.64	0	-1147	7260	7130	6990	6860	6720	7060	6790	105	2100	500	4620	10	1	21001926	1468	45.69	0.84	12	0.02	153.00	8337.00	15904	20230215	-56.05	6750	20231030	3.56	15904	-56.05	20230215	6750	3.56	20231030	18070	-61.32	20230215	6750	3.56	20231030	0.68	N	078160	500	105 억		1814621	N	N	0	N	00	N
74	20231117	160633	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-90	5	-1.27	537826900	76773	141.03	7040	7120	6850	9210	4970	7090	7005.44	8.76	0	1156	7223	7156	7063	6996	6903	7110	6950	105	2120	500	4670	10	1	21001926	1470	45.75	0.84	12	0.37	153.00	8337.00	15904	20230215	-55.99	6750	20231030	3.70	15904	-55.99	20230215	6750	3.70	20231030	18070	-61.26	20230215	6750	3.70	20231030	0.68	N	078160	500	105 억		1839462	N	N	6	N	00	N
75	20231117	150637	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-60	5	-0.85	510262140	72838	133.80	7040	7120	6850	9210	4970	7090	7005.44	8.76	0	917	7223	7156	7063	6996	6903	7110	6950	105	2120	500	4670	10	1	21001926	1476	45.95	0.84	12	0.35	153.00	8337.00	15904	20230215	-55.80	6750	20231030	4.15	15904	-55.80	20230215	6750	4.15	20231030	18070	-61.10	20230215	6750	4.15	20231030	0.68	N	078160	500	105 억		1839462	N	N	6	N	00	N
76	20231117	140634	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	10	2	0.14	447811370	64004	117.57	7040	7110	6850	9210	4970	7090	6996.62	8.76	0	381	7223	7156	7063	6996	6903	7110	6950	105	2120	500	4670	10	1	21001926	1491	46.41	0.85	12	0.30	153.00	8337.00	15904	20230215	-55.36	6750	20231030	5.19	15904	-55.36	20230215	6750	5.19	20231030	18070	-60.71	20230215	6750	5.19	20231030	0.68	N	078160	500	105 억		1839462	N	N	6	N	00	N
77	20231117	130633	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	-30	5	-0.42	420729420	60177	110.54	7040	7060	6850	9210	4970	7090	6991.53	8.76	0	225	7223	7156	7063	6996	6903	7110	6950	105	2120	500	4670	10	1	21001926	1483	46.14	0.85	12	0.29	153.00	8337.00	15904	20230215	-55.61	6750	20231030	4.59	15904	-55.61	20230215	6750	4.59	20231030	18070	-60.93	20230215	6750	4.59	20231030	0.68	N	078160	500	105 억		1839462	N	N	6	N	00	N
78	20231117	120634	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	-70	5	-0.99	411795890	58907	108.21	7040	7060	6850	9210	4970	7090	6990.61	8.76	0	142	7223	7156	7063	6996	6903	7110	6950	105	2120	500	4670	10	1	21001926	1474	45.88	0.84	12	0.28	153.00	8337.00	15904	20230215	-55.86	6750	20231030	4.00	15904	-55.86	20230215	6750	4.00	20231030	18070	-61.15	20230215	6750	4.00	20231030	0.68	N	078160	500	105 억		1839462	N	N	6	N	00	N
79	20231117	110636	57	100.00	KOSDAQ		제약	N	N	N	N		N	7030	-60	5	-0.85	405977340	58080	106.69	7040	7060	6850	9210	4970	7090	6989.97	8.76	0	124	7223	7156	7063	6996	6903	7110	6950	105	2120	500	4670	10	1	21001926	1476	45.95	0.84	12	0.28	153.00	8337.00	15904	20230215	-55.80	6750	20231030	4.15	15904	-55.80	20230215	6750	4.15	20231030	18070	-61.10	20230215	6750	4.15	20231030	0.68	N	078160	500	105 억		1839462	N	N	6	N	00	N
80	20231117	100634	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-90	5	-1.27	370367740	53019	97.39	7040	7060	6850	9210	4970	7090	6985.57	8.76	0	-139	7223	7156	7063	6996	6903	7110	6950	105	2120	500	4670	10	1	21001926	1470	45.75	0.84	12	0.25	153.00	8337.00	15904	20230215	-55.99	6750	20231030	3.70	15904	-55.99	20230215	6750	3.70	20231030	18070	-61.26	20230215	6750	3.70	20231030	0.68	N	078160	500	105 억		1839462	N	N	6	N	00	N
81	20231117	090637	57	100.00	KOSDAQ		제약	N	N	N	N		N	6920	-170	5	-2.40	114667550	16483	30.28	7040	7040	6850	9210	4970	7090	6956.72	8.76	0	951	7223	7156	7063	6996	6903	7110	6950	105	2120	500	4670	10	1	21001926	1453	45.23	0.83	12	0.08	153.00	8337.00	15904	20230215	-56.49	6750	20231030	2.52	15904	-56.49	20230215	6750	2.52	20231030	18070	-61.70	20230215	6750	2.52	20231030	0.68	N	078160	500	105 억		1839462	N	N	6	N	00	N
82	20231116	160636	57	100.00	KOSDAQ		제약	N	N	N	N		N	7090	10	2	0.14	369548010	52324	217.95	7100	7130	6970	9200	4960	7080	7062.69	8.68	0	15520	7240	7160	7080	7000	6920	7120	6960	105	2120	500	4670	10	1	21001926	1489	46.34	0.85	12	0.25	153.00	8337.00	15904	20230215	-55.42	6750	20231030	5.04	15904	-55.42	20230215	6750	5.04	20231030	18070	-60.76	20230215	6750	5.04	20231030	0.71	N	078160	500	105 억		1822207	N	N	0	N	00	N
83	20231116	150631	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	20	2	0.28	357198540	50583	210.70	7100	7130	6970	9200	4960	7080	7061.63	8.68	0	15343	7240	7160	7080	7000	6920	7120	6960	105	2120	500	4670	10	1	21001926	1491	46.41	0.85	12	0.24	153.00	8337.00	15904	20230215	-55.36	6750	20231030	5.19	15904	-55.36	20230215	6750	5.19	20231030	18070	-60.71	20230215	6750	5.19	20231030	0.71	N	078160	500	105 억		1822207	N	N	0	N	00	N
84	20231116	140610	57	100.00	KOSDAQ		제약	N	N	N	N		N	7110	30	2	0.42	311999440	44212	184.16	7100	7130	6970	9200	4960	7080	7056.89	8.68	0	13629	7240	7160	7080	7000	6920	7120	6960	105	2120	500	4670	10	1	21001926	1493	46.47	0.85	12	0.21	153.00	8337.00	15904	20230215	-55.29	6750	20231030	5.33	15904	-55.29	20230215	6750	5.33	20231030	18070	-60.65	20230215	6750	5.33	20231030	0.71	N	078160	500	105 억		1822207	N	N	0	N	00	N
85	20231116	130630	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	-10	5	-0.14	259471190	36814	153.35	7100	7120	6970	9200	4960	7080	7048.17	8.68	0	11167	7240	7160	7080	7000	6920	7120	6960	105	2120	500	4670	10	1	21001926	1485	46.21	0.85	12	0.18	153.00	8337.00	15904	20230215	-55.55	6750	20231030	4.74	15904	-55.55	20230215	6750	4.74	20231030	18070	-60.87	20230215	6750	4.74	20231030	0.71	N	078160	500	105 억		1822207	N	N	0	N	00	N
86	20231116	120632	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	-30	5	-0.42	176780220	25146	104.74	7100	7100	6970	9200	4960	7080	7030.15	8.68	0	2951	7240	7160	7080	7000	6920	7120	6960	105	2120	500	4670	10	1	21001926	1481	46.08	0.85	12	0.12	153.00	8337.00	15904	20230215	-55.67	6750	20231030	4.44	15904	-55.67	20230215	6750	4.44	20231030	18070	-60.99	20230215	6750	4.44	20231030	0.71	N	078160	500	105 억		1822207	N	N	0	N	00	N
87	20231116	110629	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	-70	5	-0.99	120824150	17177	71.55	7100	7100	6970	9200	4960	7080	7034.07	8.68	0	-1185	7240	7160	7080	7000	6920	7120	6960	105	2120	500	4670	10	1	21001926	1472	45.82	0.84	12	0.08	153.00	8337.00	15904	20230215	-55.92	6750	20231030	3.85	15904	-55.92	20230215	6750	3.85	20231030	18070	-61.21	20230215	6750	3.85	20231030	0.71	N	078160	500	105 억		1822207	N	N	0	N	00	N
88	20231116	100630	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	-60	5	-0.85	32919140	4678	19.49	7100	7100	6970	9200	4960	7080	7037.01	8.68	0	-642	7240	7160	7080	7000	6920	7120	6960	105	2120	500	4670	10	1	21001926	1474	45.88	0.84	12	0.02	153.00	8337.00	15904	20230215	-55.86	6750	20231030	4.00	15904	-55.86	20230215	6750	4.00	20231030	18070	-61.15	20230215	6750	4.00	20231030	0.71	N	078160	500	105 억		1822207	N	N	0	N	00	N
89	20231116	090631	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	0	3	0.00	0	0	0.00	0	0	0	9200	4960	7080	0.00	8.68	0	0	7240	7160	7080	7000	6920	7120	6960	105	2120	500	4670	10	1	21001926	1487	46.27	0.85	12	0.00	153.00	8337.00	15904	20230215	-55.48	6750	20231030	4.89	15904	-55.48	20230215	6750	4.89	20231030	18070	-60.82	20230215	6750	4.89	20231030	0.71	N	078160	500	105 억		1822207	N	N	0	N	00	N
90	20231115	160550	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	80	2	1.14	169260600	23987	79.79	7160	7160	7000	9100	4900	7000	7056.34	8.66	0	4227	7113	7056	6983	6926	6853	7085	6955	105	2100	500	4620	10	1	21001926	1487	46.27	0.85	12	0.11	153.00	8337.00	15904	20230215	-55.48	6750	20231030	4.89	15904	-55.48	20230215	6750	4.89	20231030	18070	-60.82	20230215	6750	4.89	20231030	0.70	N	078160	500	105 억		1817725	N	N	0	N	00	N
91	20231115	150639	57	100.00	KOSDAQ		제약	N	N	N	N		N	7070	70	2	1.00	157100190	22263	74.05	7160	7160	7000	9100	4900	7000	7056.56	8.66	0	3505	7113	7056	6983	6926	6853	7085	6955	105	2100	500	4620	10	1	21001926	1485	46.21	0.85	12	0.11	153.00	8337.00	15904	20230215	-55.55	6750	20231030	4.74	15904	-55.55	20230215	6750	4.74	20231030	18070	-60.87	20230215	6750	4.74	20231030	0.70	N	078160	500	105 억		1817725	N	N	0	N	00	N
92	20231115	140637	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	50	2	0.71	135961730	19277	64.12	7160	7160	7000	9100	4900	7000	7053.05	8.66	0	3319	7113	7056	6983	6926	6853	7085	6955	105	2100	500	4620	10	1	21001926	1481	46.08	0.85	12	0.09	153.00	8337.00	15904	20230215	-55.67	6750	20231030	4.44	15904	-55.67	20230215	6750	4.44	20231030	18070	-60.99	20230215	6750	4.44	20231030	0.70	N	078160	500	105 억		1817725	N	N	0	N	00	N
93	20231115	130640	57	100.00	KOSDAQ		제약	N	N	N	N		N	7100	100	2	1.43	103338720	14674	48.81	7160	7160	7000	9100	4900	7000	7042.30	8.66	0	2189	7113	7056	6983	6926	6853	7085	6955	105	2100	500	4620	10	1	21001926	1491	46.41	0.85	12	0.07	153.00	8337.00	15904	20230215	-55.36	6750	20231030	5.19	15904	-55.36	20230215	6750	5.19	20231030	18070	-60.71	20230215	6750	5.19	20231030	0.70	N	078160	500	105 억		1817725	N	N	0	N	00	N
94	20231115	120642	57	100.00	KOSDAQ		제약	N	N	N	N		N	7060	60	2	0.86	72785010	10357	34.45	7160	7160	7000	9100	4900	7000	7027.62	8.66	0	46	7113	7056	6983	6926	6853	7085	6955	105	2100	500	4620	10	1	21001926	1483	46.14	0.85	12	0.05	153.00	8337.00	15904	20230215	-55.61	6750	20231030	4.59	15904	-55.61	20230215	6750	4.59	20231030	18070	-60.93	20230215	6750	4.59	20231030	0.70	N	078160	500	105 억		1817725	N	N	0	N	00	N
95	20231115	110647	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	10	2	0.14	68726970	9781	32.53	7160	7160	7000	9100	4900	7000	7026.58	8.66	0	-74	7113	7056	6983	6926	6853	7085	6955	105	2100	500	4620	10	1	21001926	1472	45.82	0.84	12	0.05	153.00	8337.00	15904	20230215	-55.92	6750	20231030	3.85	15904	-55.92	20230215	6750	3.85	20231030	18070	-61.21	20230215	6750	3.85	20231030	0.70	N	078160	500	105 억		1817725	N	N	0	N	00	N
96	20231115	100642	57	100.00	KOSDAQ		제약	N	N	N	N		N	7080	80	2	1.14	32157600	4577	15.22	7160	7160	7000	9100	4900	7000	7025.91	8.66	0	-290	7113	7056	6983	6926	6853	7085	6955	105	2100	500	4620	10	1	21001926	1487	46.27	0.85	12	0.02	153.00	8337.00	15904	20230215	-55.48	6750	20231030	4.89	15904	-55.48	20230215	6750	4.89	20231030	18070	-60.82	20230215	6750	4.89	20231030	0.70	N	078160	500	105 억		1817725	N	N	0	N	00	N
97	20231115	090635	57	100.00	KOSDAQ		제약	N	N	N	N		N	7130	130	2	1.86	858630	120	0.40	7160	7160	7130	9100	4900	7000	7155.25	8.66	0	-34	7113	7056	6983	6926	6853	7085	6955	105	2100	500	4620	10	1	21001926	1497	46.60	0.86	12	0.00	153.00	8337.00	15904	20230215	-55.17	6750	20231030	5.63	15904	-55.17	20230215	6750	5.63	20231030	18070	-60.54	20230215	6750	5.63	20231030	0.70	N	078160	500	105 억		1817725	N	N	0	N	00	N
98	20231114	160628	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	90	2	1.30	209883160	30064	106.26	6980	7040	6910	8980	4840	6910	6981.21	8.65	0	559	7203	7056	6943	6796	6683	7000	6740	105	2070	500	4560	10	1	21001926	1470	45.75	0.84	12	0.14	153.00	8337.00	15904	20230215	-55.99	6750	20231030	3.70	15904	-55.99	20230215	6750	3.70	20231030	18070	-61.26	20230215	6750	3.70	20231030	0.70	N	078160	500	105 억		1817169	N	N	0	N	00	N
99	20231114	150629	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	90	2	1.30	163775000	23475	82.97	6980	7040	6910	8980	4840	6910	6976.57	8.65	0	401	7203	7056	6943	6796	6683	7000	6740	105	2070	500	4560	10	1	21001926	1470	45.75	0.84	12	0.11	153.00	8337.00	15904	20230215	-55.99	6750	20231030	3.70	15904	-55.99	20230215	6750	3.70	20231030	18070	-61.26	20230215	6750	3.70	20231030	0.70	N	078160	500	105 억		1817169	N	N	0	N	00	N
100	20231114	140629	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	60	2	0.87	138563490	19851	70.16	6980	7040	6910	8980	4840	6910	6980.18	8.65	0	297	7203	7056	6943	6796	6683	7000	6740	105	2070	500	4560	10	1	21001926	1464	45.56	0.84	12	0.09	153.00	8337.00	15904	20230215	-56.17	6750	20231030	3.26	15904	-56.17	20230215	6750	3.26	20231030	18070	-61.43	20230215	6750	3.26	20231030	0.70	N	078160	500	105 억		1817169	N	N	0	N	00	N
101	20231114	130631	57	100.00	KOSDAQ		제약	N	N	N	N		N	6970	60	2	0.87	117318760	16802	59.39	6980	7040	6910	8980	4840	6910	6982.43	8.65	0	66	7203	7056	6943	6796	6683	7000	6740	105	2070	500	4560	10	1	21001926	1464	45.56	0.84	12	0.08	153.00	8337.00	15904	20230215	-56.17	6750	20231030	3.26	15904	-56.17	20230215	6750	3.26	20231030	18070	-61.43	20230215	6750	3.26	20231030	0.70	N	078160	500	105 억		1817169	N	N	0	N	00	N
102	20231114	120632	57	100.00	KOSDAQ		제약	N	N	N	N		N	6980	70	2	1.01	112443340	16103	56.92	6980	7040	6910	8980	4840	6910	6982.76	8.65	0	63	7203	7056	6943	6796	6683	7000	6740	105	2070	500	4560	10	1	21001926	1466	45.62	0.84	12	0.08	153.00	8337.00	15904	20230215	-56.11	6750	20231030	3.41	15904	-56.11	20230215	6750	3.41	20231030	18070	-61.37	20230215	6750	3.41	20231030	0.70	N	078160	500	105 억		1817169	N	N	0	N	00	N
103	20231114	110638	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	80	2	1.16	47930300	6855	24.23	6980	7040	6910	8980	4840	6910	6992.02	8.65	0	-264	7203	7056	6943	6796	6683	7000	6740	105	2070	500	4560	10	1	21001926	1468	45.69	0.84	12	0.03	153.00	8337.00	15904	20230215	-56.05	6750	20231030	3.56	15904	-56.05	20230215	6750	3.56	20231030	18070	-61.32	20230215	6750	3.56	20231030	0.70	N	078160	500	105 억		1817169	N	N	0	N	00	N
104	20231114	100631	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	90	2	1.30	35017160	5000	17.67	6980	7040	6910	8980	4840	6910	7003.43	8.65	0	289	7203	7056	6943	6796	6683	7000	6740	105	2070	500	4560	10	1	21001926	1470	45.75	0.84	12	0.02	153.00	8337.00	15904	20230215	-55.99	6750	20231030	3.70	15904	-55.99	20230215	6750	3.70	20231030	18070	-61.26	20230215	6750	3.70	20231030	0.70	N	078160	500	105 억		1817169	N	N	0	N	00	N
105	20231114	090625	57	100.00	KOSDAQ		제약	N	N	N	N		N	6950	40	2	0.58	159940	23	0.08	6980	6980	6950	8980	4840	6910	6953.91	8.65	0	-3	7203	7056	6943	6796	6683	7000	6740	105	2070	500	4560	10	1	21001926	1460	45.42	0.83	12	0.00	153.00	8337.00	15904	20230215	-56.30	6750	20231030	2.96	15904	-56.30	20230215	6750	2.96	20231030	18070	-61.54	20230215	6750	2.96	20231030	0.70	N	078160	500	105 억		1817169	N	N	0	N	00	N
106	20231113	160621	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	-80	5	-1.14	195395280	28292	44.01	7000	7090	6830	9080	4900	6990	6906.38	8.67	0	-4085	7236	7112	6996	6872	6756	7055	6815	105	2090	500	4610	10	1	21001926	1451	40.89	0.76	12	0.13	169.00	9128.00	15904	20230215	-56.55	6750	20231030	2.37	15904	-56.55	20230215	6750	2.37	20231030	18070	-61.76	20230215	6750	2.37	20231030	0.68	N	078160	500	105 억		1821257	N	N	0	N	00	N
107	20231113	150620	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	-100	5	-1.43	184166140	26662	41.48	7000	7090	6830	9080	4900	6990	6907.44	8.67	0	-3577	7236	7112	6996	6872	6756	7055	6815	105	2090	500	4610	10	1	21001926	1447	40.77	0.75	12	0.13	169.00	9128.00	15904	20230215	-56.68	6750	20231030	2.07	15904	-56.68	20230215	6750	2.07	20231030	18070	-61.87	20230215	6750	2.07	20231030	0.68	N	078160	500	105 억		1821257	N	N	0	N	00	N
108	20231113	140618	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	-140	5	-2.00	165047380	23888	37.16	7000	7090	6830	9080	4900	6990	6909.22	8.67	0	-2470	7236	7112	6996	6872	6756	7055	6815	105	2090	500	4610	10	1	21001926	1439	40.53	0.75	12	0.11	169.00	9128.00	15904	20230215	-56.93	6750	20231030	1.48	15904	-56.93	20230215	6750	1.48	20231030	18070	-62.09	20230215	6750	1.48	20231030	0.68	N	078160	500	105 억		1821257	N	N	0	N	00	N
109	20231113	130616	57	100.00	KOSDAQ		제약	N	N	N	N		N	6850	-140	5	-2.00	124928080	18046	28.07	7000	7090	6830	9080	4900	6990	6922.76	8.67	0	-973	7236	7112	6996	6872	6756	7055	6815	105	2090	500	4610	10	1	21001926	1439	40.53	0.75	12	0.09	169.00	9128.00	15904	20230215	-56.93	6750	20231030	1.48	15904	-56.93	20230215	6750	1.48	20231030	18070	-62.09	20230215	6750	1.48	20231030	0.68	N	078160	500	105 억		1821257	N	N	0	N	00	N
110	20231113	120617	57	100.00	KOSDAQ		제약	N	N	N	N		N	6910	-80	5	-1.14	60131060	8609	13.39	7000	7090	6910	9080	4900	6990	6984.67	8.67	0	-860	7236	7112	6996	6872	6756	7055	6815	105	2090	500	4610	10	1	21001926	1451	40.89	0.76	12	0.04	169.00	9128.00	15904	20230215	-56.55	6750	20231030	2.37	15904	-56.55	20230215	6750	2.37	20231030	18070	-61.76	20230215	6750	2.37	20231030	0.68	N	078160	500	105 억		1821257	N	N	0	N	00	N
111	20231113	110615	57	100.00	KOSDAQ		제약	N	N	N	N		N	6960	-30	5	-0.43	52616460	7526	11.71	7000	7090	6950	9080	4900	6990	6991.29	8.67	0	-111	7236	7112	6996	6872	6756	7055	6815	105	2090	500	4610	10	1	21001926	1462	41.18	0.76	12	0.04	169.00	9128.00	15904	20230215	-56.24	6750	20231030	3.11	15904	-56.24	20230215	6750	3.11	20231030	18070	-61.48	20230215	6750	3.11	20231030	0.68	N	078160	500	105 억		1821257	N	N	0	N	00	N
112	20231113	100614	57	100.00	KOSDAQ		제약	N	N	N	N		N	7050	60	2	0.86	29201540	4165	6.48	7000	7090	6980	9080	4900	6990	7011.17	8.67	0	-39	7236	7112	6996	6872	6756	7055	6815	105	2090	500	4610	10	1	21001926	1481	41.72	0.77	12	0.02	169.00	9128.00	15904	20230215	-55.67	6750	20231030	4.44	15904	-55.67	20230215	6750	4.44	20231030	18070	-60.99	20230215	6750	4.44	20231030	0.68	N	078160	500	105 억		1821257	N	N	0	N	00	N
113	20231113	090619	57	100.00	KOSDAQ		제약	N	N	N	N		N	7010	20	2	0.29	4439640	630	0.98	7000	7090	7000	9080	4900	6990	7047.05	8.67	0	165	7236	7112	6996	6872	6756	7055	6815	105	2090	500	4610	10	1	21001926	1472	41.48	0.77	12	0.00	169.00	9128.00	15904	20230215	-55.92	6750	20231030	3.85	15904	-55.92	20230215	6750	3.85	20231030	18070	-61.21	20230215	6750	3.85	20231030	0.68	N	078160	500	105 억		1821257	N	N	0	N	00	N
114	20231110	160635	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-160	5	-2.24	446311260	64282	135.72	7100	7120	6880	9290	5010	7150	6943.01	8.73	0	-10527	7490	7320	7210	7040	6930	7265	6985	105	2140	500	4710	10	1	21001926	1468	41.36	0.77	12	0.31	169.00	9128.00	15904	20230215	-56.05	6750	20231030	3.56	15904	-56.05	20230215	6750	3.56	20231030	18070	-61.32	20230215	6750	3.56	20231030	0.69	N	078160	500	105 억		1833323	N	N	0	N	00	N
115	20231110	150628	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	-130	5	-1.82	428374270	61714	130.30	7100	7120	6880	9290	5010	7150	6941.28	8.73	0	-10193	7490	7320	7210	7040	6930	7265	6985	105	2140	500	4710	10	1	21001926	1474	41.54	0.77	12	0.29	169.00	9128.00	15904	20230215	-55.86	6750	20231030	4.00	15904	-55.86	20230215	6750	4.00	20231030	18070	-61.15	20230215	6750	4.00	20231030	0.69	N	078160	500	105 억		1833323	N	N	0	N	00	N
116	20231110	140622	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-160	5	-2.24	404800580	58363	123.22	7100	7100	6880	9290	5010	7150	6935.91	8.73	0	-9819	7490	7320	7210	7040	6930	7265	6985	105	2140	500	4710	10	1	21001926	1468	41.36	0.77	12	0.28	169.00	9128.00	15904	20230215	-56.05	6750	20231030	3.56	15904	-56.05	20230215	6750	3.56	20231030	18070	-61.32	20230215	6750	3.56	20231030	0.69	N	078160	500	105 억		1833323	N	N	0	N	00	N
117	20231110	130624	57	100.00	KOSDAQ		제약	N	N	N	N		N	6930	-220	5	-3.08	385910640	55659	117.51	7100	7100	6880	9290	5010	7150	6933.48	8.73	0	-9084	7490	7320	7210	7040	6930	7265	6985	105	2140	500	4710	10	1	21001926	1455	41.01	0.76	12	0.27	169.00	9128.00	15904	20230215	-56.43	6750	20231030	2.67	15904	-56.43	20230215	6750	2.67	20231030	18070	-61.65	20230215	6750	2.67	20231030	0.69	N	078160	500	105 억		1833323	N	N	0	N	00	N
118	20231110	120625	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-160	5	-2.24	308049680	44367	93.67	7100	7100	6890	9290	5010	7150	6943.22	8.73	0	-9184	7490	7320	7210	7040	6930	7265	6985	105	2140	500	4710	10	1	21001926	1468	41.36	0.77	12	0.21	169.00	9128.00	15904	20230215	-56.05	6750	20231030	3.56	15904	-56.05	20230215	6750	3.56	20231030	18070	-61.32	20230215	6750	3.56	20231030	0.69	N	078160	500	105 억		1833323	N	N	0	N	00	N
119	20231110	110617	57	100.00	KOSDAQ		제약	N	N	N	N		N	6990	-160	5	-2.24	301751060	43465	91.77	7100	7100	6890	9290	5010	7150	6942.39	8.73	0	-9034	7490	7320	7210	7040	6930	7265	6985	105	2140	500	4710	10	1	21001926	1468	41.36	0.77	12	0.21	169.00	9128.00	15904	20230215	-56.05	6750	20231030	3.56	15904	-56.05	20230215	6750	3.56	20231030	18070	-61.32	20230215	6750	3.56	20231030	0.69	N	078160	500	105 억		1833323	N	N	0	N	00	N
120	20231110	100624	57	100.00	KOSDAQ		제약	N	N	N	N		N	6900	-250	5	-3.50	266605400	38425	81.13	7100	7100	6890	9290	5010	7150	6938.33	8.73	0	-7703	7490	7320	7210	7040	6930	7265	6985	105	2140	500	4710	10	1	21001926	1449	40.83	0.76	12	0.18	169.00	9128.00	15904	20230215	-56.61	6750	20231030	2.22	15904	-56.61	20230215	6750	2.22	20231030	18070	-61.82	20230215	6750	2.22	20231030	0.69	N	078160	500	105 억		1833323	N	N	0	N	00	N
121	20231110	090612	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	-110	5	-1.54	7419670	1051	2.22	7100	7100	7040	9290	5010	7150	7059.63	8.73	0	15	7490	7320	7210	7040	6930	7265	6985	105	2140	500	4710	10	1	21001926	1479	41.66	0.77	12	0.01	169.00	9128.00	15904	20230215	-55.73	6750	20231030	4.30	15904	-55.73	20230215	6750	4.30	20231030	18070	-61.04	20230215	6750	4.30	20231030	0.69	N	078160	500	105 억		1833323	N	N	0	N	00	N
122	20231109	160606	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	-190	5	-2.59	340381550	47246	108.52	7270	7380	7100	9540	5140	7340	7204.45	8.79	0	-13725	7633	7486	7343	7196	7053	7560	7270	105	2200	500	4840	10	1	21001926	1502	42.31	0.78	12	0.22	169.00	9128.00	15904	20230215	-55.04	6750	20231030	5.93	15904	-55.04	20230215	6750	5.93	20231030	18070	-60.43	20230215	6750	5.93	20231030	0.69	N	078160	500	105 억		1846523	N	N	0	N	00	N
123	20231109	150607	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	-170	5	-2.32	312871260	43401	99.69	7270	7380	7100	9540	5140	7340	7208.85	8.79	0	-12417	7633	7486	7343	7196	7053	7560	7270	105	2200	500	4840	10	1	21001926	1506	42.43	0.79	12	0.21	169.00	9128.00	15904	20230215	-54.92	6750	20231030	6.22	15904	-54.92	20230215	6750	6.22	20231030	18070	-60.32	20230215	6750	6.22	20231030	0.69	N	078160	500	105 억		1846523	N	N	0	N	00	N
124	20231109	140605	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-160	5	-2.18	256185520	35463	81.46	7270	7380	7140	9540	5140	7340	7224.02	8.79	0	-11114	7633	7486	7343	7196	7053	7560	7270	105	2200	500	4840	10	1	21001926	1508	42.49	0.79	12	0.17	169.00	9128.00	15904	20230215	-54.85	6750	20231030	6.37	15904	-54.85	20230215	6750	6.37	20231030	18070	-60.27	20230215	6750	6.37	20231030	0.69	N	078160	500	105 억		1846523	N	N	0	N	00	N
125	20231109	130608	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-110	5	-1.50	217584440	30079	69.09	7270	7380	7170	9540	5140	7340	7233.77	8.79	0	-10725	7633	7486	7343	7196	7053	7560	7270	105	2200	500	4840	10	1	21001926	1518	42.78	0.79	12	0.14	169.00	9128.00	15904	20230215	-54.54	6750	20231030	7.11	15904	-54.54	20230215	6750	7.11	20231030	18070	-59.99	20230215	6750	7.11	20231030	0.69	N	078160	500	105 억		1846523	N	N	0	N	00	N
126	20231109	120611	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	-80	5	-1.09	155214180	21404	49.16	7270	7380	7170	9540	5140	7340	7251.64	8.79	0	-10412	7633	7486	7343	7196	7053	7560	7270	105	2200	500	4840	10	1	21001926	1525	42.96	0.80	12	0.10	169.00	9128.00	15904	20230215	-54.35	6750	20231030	7.56	15904	-54.35	20230215	6750	7.56	20231030	18070	-59.82	20230215	6750	7.56	20231030	0.69	N	078160	500	105 억		1846523	N	N	0	N	00	N
127	20231109	110609	57	100.00	KOSDAQ		제약	N	N	N	N		N	7230	-110	5	-1.50	140685060	19400	44.56	7270	7380	7170	9540	5140	7340	7251.81	8.79	0	-9691	7633	7486	7343	7196	7053	7560	7270	105	2200	500	4840	10	1	21001926	1518	42.78	0.79	12	0.09	169.00	9128.00	15904	20230215	-54.54	6750	20231030	7.11	15904	-54.54	20230215	6750	7.11	20231030	18070	-59.99	20230215	6750	7.11	20231030	0.69	N	078160	500	105 억		1846523	N	N	0	N	00	N
128	20231109	100605	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	-100	5	-1.36	70720430	9727	22.34	7270	7380	7220	9540	5140	7340	7270.53	8.79	0	-5127	7633	7486	7343	7196	7053	7560	7270	105	2200	500	4840	10	1	21001926	1521	42.84	0.79	12	0.05	169.00	9128.00	15904	20230215	-54.48	6750	20231030	7.26	15904	-54.48	20230215	6750	7.26	20231030	18070	-59.93	20230215	6750	7.26	20231030	0.69	N	078160	500	105 억		1846523	N	N	0	N	00	N
129	20231109	090606	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	30	2	0.41	6074170	831	1.91	7270	7370	7270	9540	5140	7340	7309.47	8.79	0	-24	7633	7486	7343	7196	7053	7560	7270	105	2200	500	4840	10	1	21001926	1548	43.61	0.81	12	0.00	169.00	9128.00	15904	20230215	-53.66	6750	20231030	9.19	15904	-53.66	20230215	6750	9.19	20231030	18070	-59.21	20230215	6750	9.19	20231030	0.69	N	078160	500	105 억		1846523	N	N	0	N	00	N
130	20231108	160602	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	30	2	0.41	317824210	43327	107.52	7300	7490	7200	9500	5120	7310	7335.48	8.76	0	5806	7570	7440	7340	7210	7110	7390	7160	105	2190	500	4820	10	1	21001926	1542	43.43	0.80	12	0.21	169.00	9128.00	15904	20230215	-53.85	6750	20231030	8.74	15904	-53.85	20230215	6750	8.74	20231030	18070	-59.38	20230215	6750	8.74	20231030	0.71	N	078160	500	105 억		1839408	N	N	0	N	00	N
131	20231108	150605	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	70	2	0.96	301860750	41155	102.13	7300	7490	7200	9500	5120	7310	7334.73	8.76	0	5937	7570	7440	7340	7210	7110	7390	7160	105	2190	500	4820	10	1	21001926	1550	43.67	0.81	12	0.20	169.00	9128.00	15904	20230215	-53.60	6750	20231030	9.33	15904	-53.60	20230215	6750	9.33	20231030	18070	-59.16	20230215	6750	9.33	20231030	0.71	N	078160	500	105 억		1839408	N	N	0	N	00	N
132	20231108	140602	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	80	2	1.09	282179880	38476	95.48	7300	7490	7200	9500	5120	7310	7333.92	8.76	0	7187	7570	7440	7340	7210	7110	7390	7160	105	2190	500	4820	10	1	21001926	1552	43.73	0.81	12	0.18	169.00	9128.00	15904	20230215	-53.53	6750	20231030	9.48	15904	-53.53	20230215	6750	9.48	20231030	18070	-59.10	20230215	6750	9.48	20231030	0.71	N	078160	500	105 억		1839408	N	N	0	N	00	N
133	20231108	130604	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	30	2	0.41	270130640	36839	91.42	7300	7490	7200	9500	5120	7310	7332.74	8.76	0	6950	7570	7440	7340	7210	7110	7390	7160	105	2190	500	4820	10	1	21001926	1542	43.43	0.80	12	0.18	169.00	9128.00	15904	20230215	-53.85	6750	20231030	8.74	15904	-53.85	20230215	6750	8.74	20231030	18070	-59.38	20230215	6750	8.74	20231030	0.71	N	078160	500	105 억		1839408	N	N	0	N	00	N
134	20231108	120558	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	90	2	1.23	243059660	33176	82.33	7300	7490	7200	9500	5120	7310	7326.37	8.76	0	7950	7570	7440	7340	7210	7110	7390	7160	105	2190	500	4820	10	1	21001926	1554	43.79	0.81	12	0.16	169.00	9128.00	15904	20230215	-53.47	6750	20231030	9.63	15904	-53.47	20230215	6750	9.63	20231030	18070	-59.05	20230215	6750	9.63	20231030	0.71	N	078160	500	105 억		1839408	N	N	0	N	00	N
135	20231108	110602	57	100.00	KOSDAQ		제약	N	N	N	N		N	7380	70	2	0.96	157816170	21691	53.83	7300	7390	7200	9500	5120	7310	7275.65	8.76	0	4164	7570	7440	7340	7210	7110	7390	7160	105	2190	500	4820	10	1	21001926	1550	43.67	0.81	12	0.10	169.00	9128.00	15904	20230215	-53.60	6750	20231030	9.33	15904	-53.60	20230215	6750	9.33	20231030	18070	-59.16	20230215	6750	9.33	20231030	0.71	N	078160	500	105 억		1839408	N	N	0	N	00	N
136	20231108	100603	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	40	2	0.55	121806030	16790	41.67	7300	7390	7200	9500	5120	7310	7254.68	8.76	0	4967	7570	7440	7340	7210	7110	7390	7160	105	2190	500	4820	10	1	21001926	1544	43.49	0.81	12	0.08	169.00	9128.00	15904	20230215	-53.79	6750	20231030	8.89	15904	-53.79	20230215	6750	8.89	20231030	18070	-59.32	20230215	6750	8.89	20231030	0.71	N	078160	500	105 억		1839408	N	N	0	N	00	N
137	20231108	090600	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	0	3	0.00	2549920	349	0.87	7300	7310	7290	9500	5120	7310	7306.36	8.76	0	159	7570	7440	7340	7210	7110	7390	7160	105	2190	500	4820	10	1	21001926	1535	43.25	0.80	12	0.00	169.00	9128.00	15904	20230215	-54.04	6750	20231030	8.30	15904	-54.04	20230215	6750	8.30	20231030	18070	-59.55	20230215	6750	8.30	20231030	0.71	N	078160	500	105 억		1839408	N	N	0	N	00	N
138	20231107	160603	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	-160	5	-2.14	296601140	40288	71.81	7470	7470	7240	9710	5230	7470	7362.02	8.79	0	-8198	7656	7562	7466	7372	7276	7515	7325	105	2240	500	4930	10	1	21001926	1535	43.25	0.80	12	0.19	169.00	9128.00	15904	20230215	-54.04	6750	20231030	8.30	15904	-54.04	20230215	6750	8.30	20231030	18070	-59.55	20230215	6750	8.30	20231030	0.73	N	078160	500	105 억		1847026	N	N	6	N	00	N
139	20231107	150602	57	100.00	KOSDAQ		제약	N	N	N	N		N	7360	-110	5	-1.47	279392140	37939	67.63	7470	7470	7240	9710	5230	7470	7364.25	8.79	0	-8291	7656	7562	7466	7372	7276	7515	7325	105	2240	500	4930	10	1	21001926	1546	43.55	0.81	12	0.18	169.00	9128.00	15904	20230215	-53.72	6750	20231030	9.04	15904	-53.72	20230215	6750	9.04	20231030	18070	-59.27	20230215	6750	9.04	20231030	0.73	N	078160	500	105 억		1847026	N	N	6	N	00	N
140	20231107	140606	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	-130	5	-1.74	251477130	34142	60.86	7470	7470	7240	9710	5230	7470	7365.62	8.79	0	-7012	7656	7562	7466	7372	7276	7515	7325	105	2240	500	4930	10	1	21001926	1542	43.43	0.80	12	0.16	169.00	9128.00	15904	20230215	-53.85	6750	20231030	8.74	15904	-53.85	20230215	6750	8.74	20231030	18070	-59.38	20230215	6750	8.74	20231030	0.73	N	078160	500	105 억		1847026	N	N	6	N	00	N
141	20231107	130604	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	-120	5	-1.61	235297540	31940	56.93	7470	7470	7240	9710	5230	7470	7366.86	8.79	0	-6142	7656	7562	7466	7372	7276	7515	7325	105	2240	500	4930	10	1	21001926	1544	43.49	0.81	12	0.15	169.00	9128.00	15904	20230215	-53.79	6750	20231030	8.89	15904	-53.79	20230215	6750	8.89	20231030	18070	-59.32	20230215	6750	8.89	20231030	0.73	N	078160	500	105 억		1847026	N	N	6	N	00	N
142	20231107	120601	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	-180	5	-2.41	193139110	26154	46.62	7470	7470	7290	9710	5230	7470	7384.69	8.79	0	-5250	7656	7562	7466	7372	7276	7515	7325	105	2240	500	4930	10	1	21001926	1531	43.14	0.80	12	0.12	169.00	9128.00	15904	20230215	-54.16	6750	20231030	8.00	15904	-54.16	20230215	6750	8.00	20231030	18070	-59.66	20230215	6750	8.00	20231030	0.73	N	078160	500	105 억		1847026	N	N	6	N	00	N
143	20231107	110601	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	-80	5	-1.07	133897100	18081	32.23	7470	7470	7360	9710	5230	7470	7405.40	8.79	0	-2221	7656	7562	7466	7372	7276	7515	7325	105	2240	500	4930	10	1	21001926	1552	43.73	0.81	12	0.09	169.00	9128.00	15904	20230215	-53.53	6750	20231030	9.48	15904	-53.53	20230215	6750	9.48	20231030	18070	-59.10	20230215	6750	9.48	20231030	0.73	N	078160	500	105 억		1847026	N	N	6	N	00	N
144	20231107	100609	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	-70	5	-0.94	80805670	10899	19.43	7470	7470	7360	9710	5230	7470	7414.04	8.79	0	-1336	7656	7562	7466	7372	7276	7515	7325	105	2240	500	4930	10	1	21001926	1554	43.79	0.81	12	0.05	169.00	9128.00	15904	20230215	-53.47	6750	20231030	9.63	15904	-53.47	20230215	6750	9.63	20231030	18070	-59.05	20230215	6750	9.63	20231030	0.73	N	078160	500	105 억		1847026	N	N	6	N	00	N
145	20231107	090554	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	-100	5	-1.34	11726550	1583	2.82	7470	7470	7360	9710	5230	7470	7407.80	8.79	0	-833	7656	7562	7466	7372	7276	7515	7325	105	2240	500	4930	10	1	21001926	1548	43.61	0.81	12	0.01	169.00	9128.00	15904	20230215	-53.66	6750	20231030	9.19	15904	-53.66	20230215	6750	9.19	20231030	18070	-59.21	20230215	6750	9.19	20231030	0.73	N	078160	500	105 억		1847026	N	N	6	N	00	N
146	20231106	160549	57	100.00	KOSDAQ		제약	N	N	N	N		N	7470	50	2	0.67	418682660	55972	110.37	7500	7560	7370	9640	5200	7420	7480.50	8.73	0	12979	7626	7522	7416	7312	7206	7470	7260	105	2220	500	4890	10	1	21001926	1569	44.20	0.82	12	0.27	169.00	9128.00	15904	20230215	-53.03	6750	20231030	10.67	15904	-53.03	20230215	6750	10.67	20231030	18070	-58.66	20230215	6750	10.67	20231030	0.73	N	078160	500	105 억		1833157	N	N	6	N	00	N
147	20231106	150551	57	100.00	KOSDAQ		제약	N	N	N	N		N	7510	90	2	1.21	383594150	51285	101.13	7500	7560	7370	9640	5200	7420	7479.66	8.73	0	12139	7626	7522	7416	7312	7206	7470	7260	105	2220	500	4890	10	1	21001926	1577	44.44	0.82	12	0.24	169.00	9128.00	15904	20230215	-52.78	6750	20231030	11.26	15904	-52.78	20230215	6750	11.26	20231030	18070	-58.44	20230215	6750	11.26	20231030	0.73	N	078160	500	105 억		1833157	N	N	5	N	00	N
148	20231106	140549	57	100.00	KOSDAQ		제약	N	N	N	N		N	7500	80	2	1.08	358137620	47894	94.44	7500	7560	7370	9640	5200	7420	7477.71	8.73	0	11058	7626	7522	7416	7312	7206	7470	7260	105	2220	500	4890	10	1	21001926	1575	44.38	0.82	12	0.23	169.00	9128.00	15904	20230215	-52.84	6750	20231030	11.11	15904	-52.84	20230215	6750	11.11	20231030	18070	-58.49	20230215	6750	11.11	20231030	0.73	N	078160	500	105 억		1833157	N	N	5	N	00	N
149	20231106	130556	57	100.00	KOSDAQ		제약	N	N	N	N		N	7550	130	2	1.75	318050570	42557	83.92	7500	7560	7370	9640	5200	7420	7473.52	8.73	0	8924	7626	7522	7416	7312	7206	7470	7260	105	2220	500	4890	10	1	21001926	1586	44.67	0.83	12	0.20	169.00	9128.00	15904	20230215	-52.53	6750	20231030	11.85	15904	-52.53	20230215	6750	11.85	20231030	18070	-58.22	20230215	6750	11.85	20231030	0.73	N	078160	500	105 억		1833157	N	N	5	N	00	N
150	20231106	120552	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	30	2	0.40	248536390	33306	65.68	7500	7540	7370	9640	5200	7420	7462.21	8.73	0	4772	7626	7522	7416	7312	7206	7470	7260	105	2220	500	4890	10	1	21001926	1565	44.08	0.82	12	0.16	169.00	9128.00	15904	20230215	-53.16	6750	20231030	10.37	15904	-53.16	20230215	6750	10.37	20231030	18070	-58.77	20230215	6750	10.37	20231030	0.73	N	078160	500	105 억		1833157	N	N	5	N	00	N
151	20231106	110552	57	100.00	KOSDAQ		제약	N	N	N	N		N	7490	70	2	0.94	156910090	21068	41.55	7500	7510	7370	9640	5200	7420	7447.79	8.73	0	553	7626	7522	7416	7312	7206	7470	7260	105	2220	500	4890	10	1	21001926	1573	44.32	0.82	12	0.10	169.00	9128.00	15904	20230215	-52.90	6750	20231030	10.96	15904	-52.90	20230215	6750	10.96	20231030	18070	-58.55	20230215	6750	10.96	20231030	0.73	N	078160	500	105 억		1833157	N	N	5	N	00	N
152	20231106	100530	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	20	2	0.27	101347540	13637	26.89	7500	7510	7370	9640	5200	7420	7431.81	8.73	0	-1220	7626	7522	7416	7312	7206	7470	7260	105	2220	500	4890	10	1	21001926	1563	44.02	0.82	12	0.06	169.00	9128.00	15904	20230215	-53.22	6750	20231030	10.22	15904	-53.22	20230215	6750	10.22	20231030	18070	-58.83	20230215	6750	10.22	20231030	0.73	N	078160	500	105 억		1833157	N	N	5	N	00	N
153	20231106	090552	57	100.00	KOSDAQ		제약	N	N	N	N		N	7450	30	2	0.40	24280220	3239	6.39	7500	7510	7450	9640	5200	7420	7496.21	8.73	0	-1805	7626	7522	7416	7312	7206	7470	7260	105	2220	500	4890	10	1	21001926	1565	44.08	0.82	12	0.02	169.00	9128.00	15904	20230215	-53.16	6750	20231030	10.37	15904	-53.16	20230215	6750	10.37	20231030	18070	-58.77	20230215	6750	10.37	20231030	0.73	N	078160	500	105 억		1833157	N	N	5	N	00	N
154	20231103	160546	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	-10	5	-0.13	373728590	50529	97.66	7460	7520	7310	9650	5210	7430	7395.88	8.73	0	-2055	7610	7520	7340	7250	7070	7565	7295	105	2220	500	4900	10	1	21001926	1558	43.91	0.81	12	0.24	169.00	9128.00	15904	20230215	-53.35	6750	20231030	9.93	15904	-53.35	20230215	6750	9.93	20231030	18070	-58.94	20230215	6750	9.93	20231030	0.74	N	078160	500	105 억		1834178	N	N	5	N	00	N
155	20231103	150543	57	100.00	KOSDAQ		제약	N	N	N	N		N	7440	10	2	0.13	346033580	46812	90.48	7460	7520	7310	9650	5210	7430	7391.53	8.73	0	-2002	7610	7520	7340	7250	7070	7565	7295	105	2220	500	4900	10	1	21001926	1563	44.02	0.82	12	0.22	169.00	9128.00	15904	20230215	-53.22	6750	20231030	10.22	15904	-53.22	20230215	6750	10.22	20231030	18070	-58.83	20230215	6750	10.22	20231030	0.74	N	078160	500	105 억		1834178	N	N	0	N	00	N
156	20231103	140543	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	-40	5	-0.54	307736220	41641	80.48	7460	7520	7310	9650	5210	7430	7389.69	8.73	0	-2931	7610	7520	7340	7250	7070	7565	7295	105	2220	500	4900	10	1	21001926	1552	43.73	0.81	12	0.20	169.00	9128.00	15904	20230215	-53.53	6750	20231030	9.48	15904	-53.53	20230215	6750	9.48	20231030	18070	-59.10	20230215	6750	9.48	20231030	0.74	N	078160	500	105 억		1834178	N	N	0	N	00	N
157	20231103	130544	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	-90	5	-1.21	261554270	35371	68.36	7460	7520	7310	9650	5210	7430	7394.04	8.73	0	-3203	7610	7520	7340	7250	7070	7565	7295	105	2220	500	4900	10	1	21001926	1542	43.43	0.80	12	0.17	169.00	9128.00	15904	20230215	-53.85	6750	20231030	8.74	15904	-53.85	20230215	6750	8.74	20231030	18070	-59.38	20230215	6750	8.74	20231030	0.74	N	078160	500	105 억		1834178	N	N	0	N	00	N
158	20231103	120544	57	100.00	KOSDAQ		제약	N	N	N	N		N	7350	-80	5	-1.08	218883820	29563	57.14	7460	7520	7330	9650	5210	7430	7403.48	8.73	0	-1986	7610	7520	7340	7250	7070	7565	7295	105	2220	500	4900	10	1	21001926	1544	43.49	0.81	12	0.14	169.00	9128.00	15904	20230215	-53.79	6750	20231030	8.89	15904	-53.79	20230215	6750	8.89	20231030	18070	-59.32	20230215	6750	8.89	20231030	0.74	N	078160	500	105 억		1834178	N	N	0	N	00	N
159	20231103	110548	57	100.00	KOSDAQ		제약	N	N	N	N		N	7460	30	2	0.40	118329640	15904	30.74	7460	7520	7330	9650	5210	7430	7440.61	8.73	0	-4349	7610	7520	7340	7250	7070	7565	7295	105	2220	500	4900	10	1	21001926	1567	44.14	0.82	12	0.08	169.00	9128.00	15904	20230215	-53.09	6750	20231030	10.52	15904	-53.09	20230215	6750	10.52	20231030	18070	-58.72	20230215	6750	10.52	20231030	0.74	N	078160	500	105 억		1834178	N	N	0	N	00	N
160	20231103	100538	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	0	3	0.00	89606200	12048	23.29	7460	7520	7330	9650	5210	7430	7437.79	8.73	0	-3267	7610	7520	7340	7250	7070	7565	7295	105	2220	500	4900	10	1	21001926	1560	43.96	0.81	12	0.06	169.00	9128.00	15904	20230215	-53.28	6750	20231030	10.07	15904	-53.28	20230215	6750	10.07	20231030	18070	-58.88	20230215	6750	10.07	20231030	0.74	N	078160	500	105 억		1834178	N	N	0	N	00	N
161	20231103	090538	57	100.00	KOSDAQ		제약	N	N	N	N		N	7420	-10	5	-0.13	44800600	6007	11.61	7460	7520	7410	9650	5210	7430	7460.90	8.73	0	-2516	7610	7520	7340	7250	7070	7565	7295	105	2220	500	4900	10	1	21001926	1558	43.91	0.81	12	0.03	169.00	9128.00	15904	20230215	-53.35	6750	20231030	9.93	15904	-53.35	20230215	6750	9.93	20231030	18070	-58.94	20230215	6750	9.93	20231030	0.74	N	078160	500	105 억		1834178	N	N	0	N	00	N
162	20231102	160540	57	100.00	KOSDAQ		제약	N	N	N	N		N	7430	280	2	3.92	376441590	51530	61.60	7300	7430	7160	9290	5010	7150	7305.17	8.68	0	9217	7630	7390	7220	6980	6810	7510	7100	105	2140	500	4710	10	1	21001926	1560	43.96	0.81	12	0.25	169.00	9128.00	15904	20230215	-53.28	6750	20231030	10.07	15904	-53.28	20230215	6750	10.07	20231030	18070	-58.88	20230215	6750	10.07	20231030	0.74	N	078160	500	105 억		1823761	N	N	0	N	00	N
163	20231102	150545	57	100.00	KOSDAQ		제약	N	N	N	N		N	7400	250	2	3.50	347341600	47609	56.91	7300	7420	7160	9290	5010	7150	7295.71	8.68	0	7880	7630	7390	7220	6980	6810	7510	7100	105	2140	500	4710	10	1	21001926	1554	43.79	0.81	12	0.23	169.00	9128.00	15904	20230215	-53.47	6750	20231030	9.63	15904	-53.47	20230215	6750	9.63	20231030	18070	-59.05	20230215	6750	9.63	20231030	0.74	N	078160	500	105 억		1823761	N	N	0	N	00	N
164	20231102	140535	57	100.00	KOSDAQ		제약	N	N	N	N		N	7390	240	2	3.36	321056270	44052	52.66	7300	7420	7160	9290	5010	7150	7288.12	8.68	0	7240	7630	7390	7220	6980	6810	7510	7100	105	2140	500	4710	10	1	21001926	1552	43.73	0.81	12	0.21	169.00	9128.00	15904	20230215	-53.53	6750	20231030	9.48	15904	-53.53	20230215	6750	9.48	20231030	18070	-59.10	20230215	6750	9.48	20231030	0.74	N	078160	500	105 억		1823761	N	N	0	N	00	N
165	20231102	130540	57	100.00	KOSDAQ		제약	N	N	N	N		N	7370	220	2	3.08	257096860	35399	42.32	7300	7370	7160	9290	5010	7150	7262.83	8.68	0	6265	7630	7390	7220	6980	6810	7510	7100	105	2140	500	4710	10	1	21001926	1548	43.61	0.81	12	0.17	169.00	9128.00	15904	20230215	-53.66	6750	20231030	9.19	15904	-53.66	20230215	6750	9.19	20231030	18070	-59.21	20230215	6750	9.19	20231030	0.74	N	078160	500	105 억		1823761	N	N	0	N	00	N
166	20231102	120537	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	120	2	1.68	189202510	26118	31.22	7300	7330	7160	9290	5010	7150	7244.14	8.68	0	928	7630	7390	7220	6980	6810	7510	7100	105	2140	500	4710	10	1	21001926	1527	43.02	0.80	12	0.12	169.00	9128.00	15904	20230215	-54.29	6750	20231030	7.70	15904	-54.29	20230215	6750	7.70	20231030	18070	-59.77	20230215	6750	7.70	20231030	0.74	N	078160	500	105 억		1823761	N	N	0	N	00	N
167	20231102	110539	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	90	2	1.26	150948920	20843	24.92	7300	7330	7160	9290	5010	7150	7242.19	8.68	0	2253	7630	7390	7220	6980	6810	7510	7100	105	2140	500	4710	10	1	21001926	1521	42.84	0.79	12	0.10	169.00	9128.00	15904	20230215	-54.48	6750	20231030	7.26	15904	-54.48	20230215	6750	7.26	20231030	18070	-59.93	20230215	6750	7.26	20231030	0.74	N	078160	500	105 억		1823761	N	N	0	N	00	N
168	20231102	100539	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	130	2	1.82	91947250	12699	15.18	7300	7330	7160	9290	5010	7150	7240.51	8.68	0	447	7630	7390	7220	6980	6810	7510	7100	105	2140	500	4710	10	1	21001926	1529	43.08	0.80	12	0.06	169.00	9128.00	15904	20230215	-54.23	6750	20231030	7.85	15904	-54.23	20230215	6750	7.85	20231030	18070	-59.71	20230215	6750	7.85	20231030	0.74	N	078160	500	105 억		1823761	N	N	0	N	00	N
169	20231102	090542	57	100.00	KOSDAQ		제약	N	N	N	N		N	7250	100	2	1.40	14453430	1991	2.38	7300	7300	7200	9290	5010	7150	7259.38	8.68	0	-1489	7630	7390	7220	6980	6810	7510	7100	105	2140	500	4710	10	1	21001926	1523	42.90	0.79	12	0.01	169.00	9128.00	15904	20230215	-54.41	6750	20231030	7.41	15904	-54.41	20230215	6750	7.41	20231030	18070	-59.88	20230215	6750	7.41	20231030	0.74	N	078160	500	105 억		1823761	N	N	0	N	00	N
170	20231101	160536	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	180	2	2.58	607014280	83411	21.76	7050	7460	7050	9060	4880	6970	7277.45	8.56	0	25941	8036	7502	7226	6692	6416	7365	6555	105	2090	500	4600	10	1	21001926	1502	42.31	0.78	12	0.40	169.00	9128.00	15904	20230215	-55.04	6750	20231030	5.93	15904	-55.04	20230215	6750	5.93	20231030	18070	-60.43	20230215	6750	5.93	20231030	0.70	N	078160	500	105 억		1797778	N	N	0	N	00	N
171	20231101	150534	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	210	2	3.01	547052730	75022	19.57	7050	7460	7050	9060	4880	6970	7291.90	8.56	0	25843	8036	7502	7226	6692	6416	7365	6555	105	2090	500	4600	10	1	21001926	1508	42.49	0.79	12	0.36	169.00	9128.00	15904	20230215	-54.85	6750	20231030	6.37	15904	-54.85	20230215	6750	6.37	20231030	18070	-60.27	20230215	6750	6.37	20231030	0.70	N	078160	500	105 억		1797778	N	N	0	N	00	N
172	20231101	140532	57	100.00	KOSDAQ		제약	N	N	N	N		N	7210	240	2	3.44	517129430	70850	18.48	7050	7460	7050	9060	4880	6970	7298.93	8.56	0	25453	8036	7502	7226	6692	6416	7365	6555	105	2090	500	4600	10	1	21001926	1514	42.66	0.79	12	0.34	169.00	9128.00	15904	20230215	-54.67	6750	20231030	6.81	15904	-54.67	20230215	6750	6.81	20231030	18070	-60.10	20230215	6750	6.81	20231030	0.70	N	078160	500	105 억		1797778	N	N	0	N	00	N
173	20231101	130536	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	180	2	2.58	478840060	65542	17.10	7050	7460	7050	9060	4880	6970	7305.85	8.56	0	25374	8036	7502	7226	6692	6416	7365	6555	105	2090	500	4600	10	1	21001926	1502	42.31	0.78	12	0.31	169.00	9128.00	15904	20230215	-55.04	6750	20231030	5.93	15904	-55.04	20230215	6750	5.93	20231030	18070	-60.43	20230215	6750	5.93	20231030	0.70	N	078160	500	105 억		1797778	N	N	0	N	00	N
174	20231101	120548	57	100.00	KOSDAQ		제약	N	N	N	N		N	7190	220	2	3.16	468652270	64122	16.73	7050	7460	7050	9060	4880	6970	7308.76	8.56	0	24917	8036	7502	7226	6692	6416	7365	6555	105	2090	500	4600	10	1	21001926	1510	42.54	0.79	12	0.31	169.00	9128.00	15904	20230215	-54.79	6750	20231030	6.52	15904	-54.79	20230215	6750	6.52	20231030	18070	-60.21	20230215	6750	6.52	20231030	0.70	N	078160	500	105 억		1797778	N	N	0	N	00	N
175	20231101	110551	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	230	2	3.30	433195420	59183	15.44	7050	7460	7050	9060	4880	6970	7319.59	8.56	0	23185	8036	7502	7226	6692	6416	7365	6555	105	2090	500	4600	10	1	21001926	1512	42.60	0.79	12	0.28	169.00	9128.00	15904	20230215	-54.73	6750	20231030	6.67	15904	-54.73	20230215	6750	6.67	20231030	18070	-60.15	20230215	6750	6.67	20231030	0.70	N	078160	500	105 억		1797778	N	N	0	N	00	N
176	20231101	100544	57	100.00	KOSDAQ		제약	N	N	N	N		N	7330	360	2	5.16	361609450	49334	12.87	7050	7460	7050	9060	4880	6970	7329.82	8.56	0	22823	8036	7502	7226	6692	6416	7365	6555	105	2090	500	4600	10	1	21001926	1539	43.37	0.80	12	0.23	169.00	9128.00	15904	20230215	-53.91	6750	20231030	8.59	15904	-53.91	20230215	6750	8.59	20231030	18070	-59.44	20230215	6750	8.59	20231030	0.70	N	078160	500	105 억		1797778	N	N	0	N	00	N
177	20231101	090545	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	170	2	2.44	16264890	2291	0.60	7050	7160	7050	9060	4880	6970	7099.47	8.56	0	222	8036	7502	7226	6692	6416	7365	6555	105	2090	500	4600	10	1	21001926	1500	42.25	0.78	12	0.01	169.00	9128.00	15904	20230215	-55.11	6750	20231030	5.78	15904	-55.11	20230215	6750	5.78	20231030	18070	-60.49	20230215	6750	5.78	20231030	0.70	N	078160	500	105 억		1797778	N	N	0	N	00	N