KissMeData/078140/price/prices-20231201.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	20231229	160716	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9160	90	2	0.99	604557880	66459	87.27	9140	9170	8910	11790	6350	9070	9095.66	1.29	29664	17268	9243	9156	9003	8916	8763	9200	8960	55	2720	500	5440	10	1	11086579	1016	11.77	0.87	12	0.60	778.00	10567.00	14950	20230731	-38.73	7290	20230427	25.65	14950	-38.73	20230731	7290	25.65	20230427	14950	-38.73	20230731	7290	25.65	20230427	5.73	N	078140	500	55 억		142651	N	N	0	N	00	N
3	20231229	150711	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9160	90	2	0.99	604557880	66459	87.27	9140	9170	8910	11790	6350	9070	9095.66	1.29	29664	17268	9243	9156	9003	8916	8763	9200	8960	55	2720	500	5440	10	1	11086579	1016	11.77	0.87	12	0.60	778.00	10567.00	14950	20230731	-38.73	7290	20230427	25.65	14950	-38.73	20230731	7290	25.65	20230427	14950	-38.73	20230731	7290	25.65	20230427	5.73	N	078140	500	55 억		142651	N	N	0	N	00	N
4	20231229	140712	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9160	90	2	0.99	604557880	66459	87.27	9140	9170	8910	11790	6350	9070	9095.66	1.29	29664	17268	9243	9156	9003	8916	8763	9200	8960	55	2720	500	5440	10	1	11086579	1016	11.77	0.87	12	0.60	778.00	10567.00	14950	20230731	-38.73	7290	20230427	25.65	14950	-38.73	20230731	7290	25.65	20230427	14950	-38.73	20230731	7290	25.65	20230427	5.73	N	078140	500	55 억		142651	N	N	0	N	00	N
5	20231229	130711	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9160	90	2	0.99	604557880	66459	87.27	9140	9170	8910	11790	6350	9070	9095.66	1.29	29664	17268	9243	9156	9003	8916	8763	9200	8960	55	2720	500	5440	10	1	11086579	1016	11.77	0.87	12	0.60	778.00	10567.00	14950	20230731	-38.73	7290	20230427	25.65	14950	-38.73	20230731	7290	25.65	20230427	14950	-38.73	20230731	7290	25.65	20230427	5.73	N	078140	500	55 억		142651	N	N	0	N	00	N
6	20231229	120713	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9160	90	2	0.99	604557880	66459	87.27	9140	9170	8910	11790	6350	9070	9095.66	1.29	29664	17268	9243	9156	9003	8916	8763	9200	8960	55	2720	500	5440	10	1	11086579	1016	11.77	0.87	12	0.60	778.00	10567.00	14950	20230731	-38.73	7290	20230427	25.65	14950	-38.73	20230731	7290	25.65	20230427	14950	-38.73	20230731	7290	25.65	20230427	5.73	N	078140	500	55 억		142651	N	N	0	N	00	N
7	20231229	110643	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9160	90	2	0.99	604557880	66459	87.27	9140	9170	8910	11790	6350	9070	9095.66	1.29	29664	17268	9243	9156	9003	8916	8763	9200	8960	55	2720	500	5440	10	1	11086579	1016	11.77	0.87	12	0.60	778.00	10567.00	14950	20230731	-38.73	7290	20230427	25.65	14950	-38.73	20230731	7290	25.65	20230427	14950	-38.73	20230731	7290	25.65	20230427	5.73	N	078140	500	55 억		142651	N	N	0	N	00	N
8	20231229	100648	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9160	90	2	0.99	604557880	66459	87.27	9140	9170	8910	11790	6350	9070	9095.66	1.29	29664	17268	9243	9156	9003	8916	8763	9200	8960	55	2720	500	5440	10	1	11086579	1016	11.77	0.87	12	0.60	778.00	10567.00	14950	20230731	-38.73	7290	20230427	25.65	14950	-38.73	20230731	7290	25.65	20230427	14950	-38.73	20230731	7290	25.65	20230427	5.73	N	078140	500	55 억		142651	N	N	0	N	00	N
9	20231229	090649	00	60.00	KOSDAQ		제약	N	N	N	N	60	N	9160	90	2	0.99	604557880	66459	87.27	9140	9170	8910	11790	6350	9070	9095.66	1.29	29664	17268	9243	9156	9003	8916	8763	9200	8960	55	2720	500	5440	10	1	11086579	1016	11.77	0.87	12	0.60	778.00	10567.00	14950	20230731	-38.73	7290	20230427	25.65	14950	-38.73	20230731	7290	25.65	20230427	14950	-38.73	20230731	7290	25.65	20230427	5.73	N	078140	500	55 억		142651	N	N	0	N	00	N
10	20231228	160642	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	90	2	0.99	593538580	65255	85.69	9140	9170	8910	11790	6350	9070	9095.66	1.02	0	17268	9243	9156	9003	8916	8763	9200	8960	55	2720	500	5440	10	1	11086579	1016	11.77	0.87	12	0.59	778.00	10567.00	14950	20230731	-38.73	7290	20230427	25.65	14950	-38.73	20230731	7290	25.65	20230427	14950	-38.73	20230731	7290	25.65	20230427	5.73	N	078140	500	55 억		112987	N	N	0	N	00	N
11	20231228	150648	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	80	2	0.88	541277710	59544	78.19	9140	9170	8910	11790	6350	9070	9090.38	1.02	0	16121	9243	9156	9003	8916	8763	9200	8960	55	2720	500	5440	10	1	11086579	1014	11.76	0.87	12	0.54	778.00	10567.00	14950	20230731	-38.80	7290	20230427	25.51	14950	-38.80	20230731	7290	25.51	20230427	14950	-38.80	20230731	7290	25.51	20230427	5.73	N	078140	500	55 억		112987	N	N	0	N	00	N
12	20231228	140641	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	40	2	0.44	455295680	50134	65.83	9140	9170	8910	11790	6350	9070	9081.57	1.02	0	11324	9243	9156	9003	8916	8763	9200	8960	55	2720	500	5440	10	1	11086579	1010	11.71	0.86	12	0.45	778.00	10567.00	14950	20230731	-39.06	7290	20230427	24.97	14950	-39.06	20230731	7290	24.97	20230427	14950	-39.06	20230731	7290	24.97	20230427	5.73	N	078140	500	55 억		112987	N	N	0	N	00	N
13	20231228	130641	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	60	2	0.66	406138360	44730	58.74	9140	9170	8910	11790	6350	9070	9079.78	1.02	0	8782	9243	9156	9003	8916	8763	9200	8960	55	2720	500	5440	10	1	11086579	1012	11.74	0.86	12	0.40	778.00	10567.00	14950	20230731	-38.93	7290	20230427	25.24	14950	-38.93	20230731	7290	25.24	20230427	14950	-38.93	20230731	7290	25.24	20230427	5.73	N	078140	500	55 억		112987	N	N	0	N	00	N
14	20231228	120644	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	60	2	0.66	392087030	43191	56.72	9140	9170	8910	11790	6350	9070	9077.98	1.02	0	8681	9243	9156	9003	8916	8763	9200	8960	55	2720	500	5440	10	1	11086579	1012	11.74	0.86	12	0.39	778.00	10567.00	14950	20230731	-38.93	7290	20230427	25.24	14950	-38.93	20230731	7290	25.24	20230427	14950	-38.93	20230731	7290	25.24	20230427	5.73	N	078140	500	55 억		112987	N	N	0	N	00	N
15	20231228	110644	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	50	2	0.55	339753310	37443	49.17	9140	9170	8910	11790	6350	9070	9073.88	1.02	0	8124	9243	9156	9003	8916	8763	9200	8960	55	2720	500	5440	10	1	11086579	1011	11.72	0.86	12	0.34	778.00	10567.00	14950	20230731	-39.00	7290	20230427	25.10	14950	-39.00	20230731	7290	25.10	20230427	14950	-39.00	20230731	7290	25.10	20230427	5.73	N	078140	500	55 억		112987	N	N	0	N	00	N
16	20231228	100641	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	-60	5	-0.66	138282870	15334	20.14	9140	9140	8910	11790	6350	9070	9018.06	1.02	0	-2511	9243	9156	9003	8916	8763	9200	8960	55	2720	500	5440	10	1	11086579	999	11.58	0.85	12	0.14	778.00	10567.00	14950	20230731	-39.73	7290	20230427	23.59	14950	-39.73	20230731	7290	23.59	20230427	14950	-39.73	20230731	7290	23.59	20230427	5.73	N	078140	500	55 억		112987	N	N	0	N	00	N
17	20231228	090642	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	-10	5	-0.11	24105970	2648	3.48	9140	9140	9050	11790	6350	9070	9103.46	1.02	0	-1486	9243	9156	9003	8916	8763	9200	8960	55	2720	500	5440	10	1	11086579	1004	11.65	0.86	12	0.02	778.00	10567.00	14950	20230731	-39.40	7290	20230427	24.28	14950	-39.40	20230731	7290	24.28	20230427	14950	-39.40	20230731	7290	24.28	20230427	5.73	N	078140	500	55 억		112987	N	N	0	N	00	N
18	20231227	160637	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	220	2	2.49	685177590	75932	82.95	8850	9090	8850	11500	6200	8850	9023.51	0.78	0	25637	9336	9092	8966	8722	8596	9030	8660	55	2650	500	5310	10	1	11086579	1006	11.66	0.86	12	0.68	778.00	10567.00	14950	20230731	-39.33	7290	20230427	24.42	14950	-39.33	20230731	7290	24.42	20230427	14950	-39.33	20230731	7290	24.42	20230427	5.78	N	078140	500	55 억		86754	N	N	0	N	00	N
19	20231227	150646	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	190	2	2.15	647085940	71729	78.36	8850	9090	8850	11500	6200	8850	9021.26	0.78	0	25250	9336	9092	8966	8722	8596	9030	8660	55	2650	500	5310	10	1	11086579	1002	11.62	0.86	12	0.65	778.00	10567.00	14950	20230731	-39.53	7290	20230427	24.01	14950	-39.53	20230731	7290	24.01	20230427	14950	-39.53	20230731	7290	24.01	20230427	5.78	N	078140	500	55 억		86754	N	N	0	N	00	N
20	20231227	140643	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	150	2	1.69	472269990	52305	57.14	8850	9090	8850	11500	6200	8850	9029.16	0.78	0	23201	9336	9092	8966	8722	8596	9030	8660	55	2650	500	5310	10	1	11086579	998	11.57	0.85	12	0.47	778.00	10567.00	14950	20230731	-39.80	7290	20230427	23.46	14950	-39.80	20230731	7290	23.46	20230427	14950	-39.80	20230731	7290	23.46	20230427	5.78	N	078140	500	55 억		86754	N	N	0	N	00	N
21	20231227	130638	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	220	2	2.49	403990340	44735	48.87	8850	9090	8850	11500	6200	8850	9030.74	0.78	0	21620	9336	9092	8966	8722	8596	9030	8660	55	2650	500	5310	10	1	11086579	1006	11.66	0.86	12	0.40	778.00	10567.00	14950	20230731	-39.33	7290	20230427	24.42	14950	-39.33	20230731	7290	24.42	20230427	14950	-39.33	20230731	7290	24.42	20230427	5.78	N	078140	500	55 억		86754	N	N	0	N	00	N
22	20231227	120639	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	210	2	2.37	355536150	39385	43.03	8850	9090	8850	11500	6200	8850	9027.20	0.78	0	21874	9336	9092	8966	8722	8596	9030	8660	55	2650	500	5310	10	1	11086579	1004	11.65	0.86	12	0.36	778.00	10567.00	14950	20230731	-39.40	7290	20230427	24.28	14950	-39.40	20230731	7290	24.28	20230427	14950	-39.40	20230731	7290	24.28	20230427	5.78	N	078140	500	55 억		86754	N	N	0	N	00	N
23	20231227	110643	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	200	2	2.26	271575530	30128	32.91	8850	9090	8850	11500	6200	8850	9014.06	0.78	0	15712	9336	9092	8966	8722	8596	9030	8660	55	2650	500	5310	10	1	11086579	1003	11.63	0.86	12	0.27	778.00	10567.00	14950	20230731	-39.46	7290	20230427	24.14	14950	-39.46	20230731	7290	24.14	20230427	14950	-39.46	20230731	7290	24.14	20230427	5.78	N	078140	500	55 억		86754	N	N	0	N	00	N
24	20231227	100643	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	160	2	1.81	85885140	9584	10.47	8850	9030	8850	11500	6200	8850	8961.30	0.78	0	3362	9336	9092	8966	8722	8596	9030	8660	55	2650	500	5310	10	1	11086579	999	11.58	0.85	12	0.09	778.00	10567.00	14950	20230731	-39.73	7290	20230427	23.59	14950	-39.73	20230731	7290	23.59	20230427	14950	-39.73	20230731	7290	23.59	20230427	5.78	N	078140	500	55 억		86754	N	N	0	N	00	N
25	20231227	090644	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	70	2	0.79	3945000	444	0.49	8850	8920	8850	11500	6200	8850	8885.14	0.78	0	2	9336	9092	8966	8722	8596	9030	8660	55	2650	500	5310	10	1	11086579	989	11.47	0.84	12	0.00	778.00	10567.00	14950	20230731	-40.33	7290	20230427	22.36	14950	-40.33	20230731	7290	22.36	20230427	14950	-40.33	20230731	7290	22.36	20230427	5.78	N	078140	500	55 억		86754	N	N	0	N	00	N
26	20231226	160645	57	100.00	KOSDAQ		제약	N	N	N	N		N	8850	-140	5	-1.56	814628530	90689	171.76	9120	9210	8840	11680	6300	8990	8982.69	0.89	0	-11929	9170	9080	9030	8940	8890	9055	8915	55	2690	500	5390	10	1	11086579	981	11.38	0.84	12	0.82	778.00	10567.00	14950	20230731	-40.80	7290	20230427	21.40	14950	-40.80	20230731	7290	21.40	20230427	14950	-40.80	20230731	7290	21.40	20230427	5.70	N	078140	500	55 억		98683	N	N	0	N	00	N
27	20231226	150641	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-60	5	-0.67	664232640	73722	139.62	9120	9210	8900	11680	6300	8990	9009.97	0.89	0	-12851	9170	9080	9030	8940	8890	9055	8915	55	2690	500	5390	10	1	11086579	990	11.48	0.85	12	0.66	778.00	10567.00	14950	20230731	-40.27	7290	20230427	22.50	14950	-40.27	20230731	7290	22.50	20230427	14950	-40.27	20230731	7290	22.50	20230427	5.70	N	078140	500	55 억		98683	N	N	0	N	00	N
28	20231226	140643	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	-70	5	-0.78	588408440	65218	123.52	9120	9210	8920	11680	6300	8990	9022.18	0.89	0	-10386	9170	9080	9030	8940	8890	9055	8915	55	2690	500	5390	10	1	11086579	989	11.47	0.84	12	0.59	778.00	10567.00	14950	20230731	-40.33	7290	20230427	22.36	14950	-40.33	20230731	7290	22.36	20230427	14950	-40.33	20230731	7290	22.36	20230427	5.70	N	078140	500	55 억		98683	N	N	0	N	00	N
29	20231226	130643	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	-40	5	-0.44	472368440	52241	98.94	9120	9210	8950	11680	6300	8990	9042.10	0.89	0	-5735	9170	9080	9030	8940	8890	9055	8915	55	2690	500	5390	10	1	11086579	992	11.50	0.85	12	0.47	778.00	10567.00	14950	20230731	-40.13	7290	20230427	22.77	14950	-40.13	20230731	7290	22.77	20230427	14950	-40.13	20230731	7290	22.77	20230427	5.70	N	078140	500	55 억		98683	N	N	0	N	00	N
30	20231226	120642	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	40	2	0.44	355893410	39279	74.39	9120	9210	9000	11680	6300	8990	9060.65	0.89	0	-1688	9170	9080	9030	8940	8890	9055	8915	55	2690	500	5390	10	1	11086579	1001	11.61	0.85	12	0.35	778.00	10567.00	14950	20230731	-39.60	7290	20230427	23.87	14950	-39.60	20230731	7290	23.87	20230427	14950	-39.60	20230731	7290	23.87	20230427	5.70	N	078140	500	55 억		98683	N	N	0	N	00	N
31	20231226	110645	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	10	2	0.11	328319560	36219	68.60	9120	9210	9000	11680	6300	8990	9064.84	0.89	0	-1885	9170	9080	9030	8940	8890	9055	8915	55	2690	500	5390	10	1	11086579	998	11.57	0.85	12	0.33	778.00	10567.00	14950	20230731	-39.80	7290	20230427	23.46	14950	-39.80	20230731	7290	23.46	20230427	14950	-39.80	20230731	7290	23.46	20230427	5.70	N	078140	500	55 억		98683	N	N	0	N	00	N
32	20231226	100642	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	10	2	0.11	254074790	27978	52.99	9120	9210	9000	11680	6300	8990	9081.23	0.89	0	440	9170	9080	9030	8940	8890	9055	8915	55	2690	500	5390	10	1	11086579	998	11.57	0.85	12	0.25	778.00	10567.00	14950	20230731	-39.80	7290	20230427	23.46	14950	-39.80	20230731	7290	23.46	20230427	14950	-39.80	20230731	7290	23.46	20230427	5.70	N	078140	500	55 억		98683	N	N	0	N	00	N
33	20231226	090644	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	90	2	1.00	57628120	6337	12.00	9120	9170	9070	11680	6300	8990	9093.91	0.89	0	928	9170	9080	9030	8940	8890	9055	8915	55	2690	500	5390	10	1	11086579	1007	11.67	0.86	12	0.06	778.00	10567.00	14950	20230731	-39.26	7290	20230427	24.55	14950	-39.26	20230731	7290	24.55	20230427	14950	-39.26	20230731	7290	24.55	20230427	5.70	N	078140	500	55 억		98683	N	N	0	N	00	N
34	20231222	160634	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	-80	5	-0.88	468004030	51755	73.09	9090	9120	8980	11790	6350	9070	9042.77	0.91	0	-2637	9263	9166	9063	8966	8863	9115	8915	55	2720	500	5440	10	1	11086579	997	11.56	0.85	12	0.47	778.00	10567.00	14950	20230731	-39.87	7290	20230427	23.32	14950	-39.87	20230731	7290	23.32	20230427	14950	-39.87	20230731	7290	23.32	20230427	5.80	N	078140	500	55 억		101320	N	N	0	N	00	N
35	20231222	150632	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	-60	5	-0.66	424471540	46916	66.25	9090	9120	8980	11790	6350	9070	9047.47	0.91	0	-1932	9263	9166	9063	8966	8863	9115	8915	55	2720	500	5440	10	1	11086579	999	11.58	0.85	12	0.42	778.00	10567.00	14950	20230731	-39.73	7290	20230427	23.59	14950	-39.73	20230731	7290	23.59	20230427	14950	-39.73	20230731	7290	23.59	20230427	5.80	N	078140	500	55 억		101320	N	N	0	N	00	N
36	20231222	140629	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	40	2	0.44	344893390	38106	53.81	9090	9120	8980	11790	6350	9070	9050.88	0.91	0	-1604	9263	9166	9063	8966	8863	9115	8915	55	2720	500	5440	10	1	11086579	1010	11.71	0.86	12	0.34	778.00	10567.00	14950	20230731	-39.06	7290	20230427	24.97	14950	-39.06	20230731	7290	24.97	20230427	14950	-39.06	20230731	7290	24.97	20230427	5.80	N	078140	500	55 억		101320	N	N	0	N	00	N
37	20231222	130631	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	20	2	0.22	269255080	29777	42.05	9090	9120	8980	11790	6350	9070	9042.36	0.91	0	-2918	9263	9166	9063	8966	8863	9115	8915	55	2720	500	5440	10	1	11086579	1008	11.68	0.86	12	0.27	778.00	10567.00	14950	20230731	-39.20	7290	20230427	24.69	14950	-39.20	20230731	7290	24.69	20230427	14950	-39.20	20230731	7290	24.69	20230427	5.80	N	078140	500	55 억		101320	N	N	0	N	00	N
38	20231222	120629	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-20	5	-0.22	211743060	23442	33.10	9090	9110	8980	11790	6350	9070	9032.60	0.91	0	-4312	9263	9166	9063	8966	8863	9115	8915	55	2720	500	5440	10	1	11086579	1003	11.63	0.86	12	0.21	778.00	10567.00	14950	20230731	-39.46	7290	20230427	24.14	14950	-39.46	20230731	7290	24.14	20230427	14950	-39.46	20230731	7290	24.14	20230427	5.80	N	078140	500	55 억		101320	N	N	0	N	00	N
39	20231222	110631	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-40	5	-0.44	194711300	21554	30.44	9090	9110	8980	11790	6350	9070	9033.61	0.91	0	-4408	9263	9166	9063	8966	8863	9115	8915	55	2720	500	5440	10	1	11086579	1001	11.61	0.85	12	0.19	778.00	10567.00	14950	20230731	-39.60	7290	20230427	23.87	14950	-39.60	20230731	7290	23.87	20230427	14950	-39.60	20230731	7290	23.87	20230427	5.80	N	078140	500	55 억		101320	N	N	0	N	00	N
40	20231222	100628	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	10	2	0.11	127283030	14090	19.90	9090	9110	8980	11790	6350	9070	9033.51	0.91	0	-5331	9263	9166	9063	8966	8863	9115	8915	55	2720	500	5440	10	1	11086579	1007	11.67	0.86	12	0.13	778.00	10567.00	14950	20230731	-39.26	7290	20230427	24.55	14950	-39.26	20230731	7290	24.55	20230427	14950	-39.26	20230731	7290	24.55	20230427	5.80	N	078140	500	55 억		101320	N	N	0	N	00	N
41	20231222	090629	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-70	5	-0.77	36880980	4065	5.74	9090	9110	9000	11790	6350	9070	9072.83	0.91	0	-2297	9263	9166	9063	8966	8863	9115	8915	55	2720	500	5440	10	1	11086579	998	11.57	0.85	12	0.04	778.00	10567.00	14950	20230731	-39.80	7290	20230427	23.46	14950	-39.80	20230731	7290	23.46	20230427	14950	-39.80	20230731	7290	23.46	20230427	5.80	N	078140	500	55 억		101320	N	N	0	N	00	N
42	20231221	160626	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	-90	5	-0.98	637027290	70578	76.85	9150	9160	8960	11900	6420	9160	9025.77	1.09	0	-20043	9373	9266	9103	8996	8833	9320	9050	55	2740	500	5490	10	1	11086579	1006	11.66	0.86	12	0.64	778.00	10567.00	14950	20230731	-39.33	7290	20230427	24.42	14950	-39.33	20230731	7290	24.42	20230427	14950	-39.33	20230731	7290	24.42	20230427	5.70	N	078140	500	55 억		121364	N	N	0	N	00	N
43	20231221	150628	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	-120	5	-1.31	614860620	68132	74.19	9150	9160	8960	11900	6420	9160	9024.45	1.09	0	-20601	9373	9266	9103	8996	8833	9320	9050	55	2740	500	5490	10	1	11086579	1002	11.62	0.86	12	0.61	778.00	10567.00	14950	20230731	-39.53	7290	20230427	24.01	14950	-39.53	20230731	7290	24.01	20230427	14950	-39.53	20230731	7290	24.01	20230427	5.70	N	078140	500	55 억		121364	N	N	0	N	00	N
44	20231221	140627	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-130	5	-1.42	502674500	55699	60.65	9150	9160	8960	11900	6420	9160	9024.72	1.09	0	-19286	9373	9266	9103	8996	8833	9320	9050	55	2740	500	5490	10	1	11086579	1001	11.61	0.85	12	0.50	778.00	10567.00	14950	20230731	-39.60	7290	20230427	23.87	14950	-39.60	20230731	7290	23.87	20230427	14950	-39.60	20230731	7290	23.87	20230427	5.70	N	078140	500	55 억		121364	N	N	0	N	00	N
45	20231221	130626	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	-140	5	-1.53	415010540	45960	50.05	9150	9160	8960	11900	6420	9160	9029.68	1.09	0	-17010	9373	9266	9103	8996	8833	9320	9050	55	2740	500	5490	10	1	11086579	1000	11.59	0.85	12	0.41	778.00	10567.00	14950	20230731	-39.67	7290	20230427	23.73	14950	-39.67	20230731	7290	23.73	20230427	14950	-39.67	20230731	7290	23.73	20230427	5.70	N	078140	500	55 억		121364	N	N	0	N	00	N
46	20231221	120629	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-130	5	-1.42	375571500	41581	45.28	9150	9160	8960	11900	6420	9160	9032.13	1.09	0	-16038	9373	9266	9103	8996	8833	9320	9050	55	2740	500	5490	10	1	11086579	1001	11.61	0.85	12	0.38	778.00	10567.00	14950	20230731	-39.60	7290	20230427	23.87	14950	-39.60	20230731	7290	23.87	20230427	14950	-39.60	20230731	7290	23.87	20230427	5.70	N	078140	500	55 억		121364	N	N	0	N	00	N
47	20231221	110630	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-160	5	-1.75	312097410	34533	37.60	9150	9160	8960	11900	6420	9160	9037.48	1.09	0	-16193	9373	9266	9103	8996	8833	9320	9050	55	2740	500	5490	10	1	11086579	998	11.57	0.85	12	0.31	778.00	10567.00	14950	20230731	-39.80	7290	20230427	23.46	14950	-39.80	20230731	7290	23.46	20230427	14950	-39.80	20230731	7290	23.46	20230427	5.70	N	078140	500	55 억		121364	N	N	0	N	00	N
48	20231221	100626	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-60	5	-0.66	74010360	8134	8.86	9150	9160	9040	11900	6420	9160	9098.51	1.09	0	-1014	9373	9266	9103	8996	8833	9320	9050	55	2740	500	5490	10	1	11086579	1009	11.70	0.86	12	0.07	778.00	10567.00	14950	20230731	-39.13	7290	20230427	24.83	14950	-39.13	20230731	7290	24.83	20230427	14950	-39.13	20230731	7290	24.83	20230427	5.70	N	078140	500	55 억		121364	N	N	0	N	00	N
49	20231221	090627	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	-100	5	-1.09	16592180	1827	1.99	9150	9150	9040	11900	6420	9160	9079.45	1.09	0	-494	9373	9266	9103	8996	8833	9320	9050	55	2740	500	5490	10	1	11086579	1004	11.65	0.86	12	0.02	778.00	10567.00	14950	20230731	-39.40	7290	20230427	24.28	14950	-39.40	20230731	7290	24.28	20230427	14950	-39.40	20230731	7290	24.28	20230427	5.70	N	078140	500	55 억		121364	N	N	0	N	00	N
50	20231220	160629	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	190	2	2.12	821810160	90206	120.97	8970	9210	8940	11660	6280	8970	9110.22	0.98	0	12223	9250	9110	9010	8870	8770	9060	8820	55	2690	500	5380	10	1	11086579	1016	11.77	0.87	12	0.81	778.00	10567.00	14950	20230731	-38.73	7290	20230427	25.65	14950	-38.73	20230731	7290	25.65	20230427	14950	-38.73	20230731	7290	25.65	20230427	5.86	N	078140	500	55 억		108987	N	N	0	N	00	N
51	20231220	150701	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	160	2	1.78	748161230	82151	110.17	8970	9210	8940	11660	6280	8970	9107.15	0.98	0	14177	9250	9110	9010	8870	8770	9060	8820	55	2690	500	5380	10	1	11086579	1012	11.74	0.86	12	0.74	778.00	10567.00	14950	20230731	-38.93	7290	20230427	25.24	14950	-38.93	20230731	7290	25.24	20230427	14950	-38.93	20230731	7290	25.24	20230427	5.86	N	078140	500	55 억		108987	N	N	0	N	00	N
52	20231220	140708	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	110	2	1.23	651561340	71530	95.93	8970	9210	8940	11660	6280	8970	9108.92	0.98	0	13703	9250	9110	9010	8870	8770	9060	8820	55	2690	500	5380	10	1	11086579	1007	11.67	0.86	12	0.65	778.00	10567.00	14950	20230731	-39.26	7290	20230427	24.55	14950	-39.26	20230731	7290	24.55	20230427	14950	-39.26	20230731	7290	24.55	20230427	5.86	N	078140	500	55 억		108987	N	N	0	N	00	N
53	20231220	130705	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	90	2	1.00	596351400	65431	87.75	8970	9210	8940	11660	6280	8970	9114.20	0.98	0	13567	9250	9110	9010	8870	8770	9060	8820	55	2690	500	5380	10	1	11086579	1004	11.65	0.86	12	0.59	778.00	10567.00	14950	20230731	-39.40	7290	20230427	24.28	14950	-39.40	20230731	7290	24.28	20230427	14950	-39.40	20230731	7290	24.28	20230427	5.86	N	078140	500	55 억		108987	N	N	0	N	00	N
54	20231220	120625	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	80	2	0.89	520449500	57005	76.45	8970	9210	8940	11660	6280	8970	9129.89	0.98	0	12505	9250	9110	9010	8870	8770	9060	8820	55	2690	500	5380	10	1	11086579	1003	11.63	0.86	12	0.51	778.00	10567.00	14950	20230731	-39.46	7290	20230427	24.14	14950	-39.46	20230731	7290	24.14	20230427	14950	-39.46	20230731	7290	24.14	20230427	5.86	N	078140	500	55 억		108987	N	N	0	N	00	N
55	20231220	110628	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	130	2	1.45	436421570	47737	64.02	8970	9210	8940	11660	6280	8970	9142.21	0.98	0	11962	9250	9110	9010	8870	8770	9060	8820	55	2690	500	5380	10	1	11086579	1009	11.70	0.86	12	0.43	778.00	10567.00	14950	20230731	-39.13	7290	20230427	24.83	14950	-39.13	20230731	7290	24.83	20230427	14950	-39.13	20230731	7290	24.83	20230427	5.86	N	078140	500	55 억		108987	N	N	0	N	00	N
56	20231220	100628	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	140	2	1.56	403274930	44101	59.14	8970	9210	8940	11660	6280	8970	9144.35	0.98	0	12235	9250	9110	9010	8870	8770	9060	8820	55	2690	500	5380	10	1	11086579	1010	11.71	0.86	12	0.40	778.00	10567.00	14950	20230731	-39.06	7290	20230427	24.97	14950	-39.06	20230731	7290	24.97	20230427	14950	-39.06	20230731	7290	24.97	20230427	5.86	N	078140	500	55 억		108987	N	N	0	N	00	N
57	20231220	090627	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	130	2	1.45	41008060	4525	6.07	8970	9120	8940	11660	6280	8970	9062.55	0.98	0	328	9250	9110	9010	8870	8770	9060	8820	55	2690	500	5380	10	1	11086579	1009	11.70	0.86	12	0.04	778.00	10567.00	14950	20230731	-39.13	7290	20230427	24.83	14950	-39.13	20230731	7290	24.83	20230427	14950	-39.13	20230731	7290	24.83	20230427	5.86	N	078140	500	55 억		108987	N	N	0	N	00	N
58	20231219	160627	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	-110	5	-1.21	662096400	73747	83.77	9020	9150	8910	11800	6360	9080	8977.94	1.06	0	-8383	9366	9222	9076	8932	8786	9295	9005	55	2720	500	5440	10	1	11086579	994	11.53	0.85	12	0.67	778.00	10567.00	14950	20230731	-40.00	7290	20230427	23.05	14950	-40.00	20230731	7290	23.05	20230427	14950	-40.00	20230731	7290	23.05	20230427	5.91	N	078140	500	55 억		117365	N	N	0	N	00	N
59	20231219	150629	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	-130	5	-1.43	602930780	67165	76.30	9020	9150	8910	11800	6360	9080	8976.86	1.06	0	-9435	9366	9222	9076	8932	8786	9295	9005	55	2720	500	5440	10	1	11086579	992	11.50	0.85	12	0.61	778.00	10567.00	14950	20230731	-40.13	7290	20230427	22.77	14950	-40.13	20230731	7290	22.77	20230427	14950	-40.13	20230731	7290	22.77	20230427	5.91	N	078140	500	55 억		117365	N	N	0	N	00	N
60	20231219	140626	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	-120	5	-1.32	547163850	60932	69.22	9020	9150	8910	11800	6360	9080	8979.91	1.06	0	-9652	9366	9222	9076	8932	8786	9295	9005	55	2720	500	5440	10	1	11086579	993	11.52	0.85	12	0.55	778.00	10567.00	14950	20230731	-40.07	7290	20230427	22.91	14950	-40.07	20230731	7290	22.91	20230427	14950	-40.07	20230731	7290	22.91	20230427	5.91	N	078140	500	55 억		117365	N	N	0	N	00	N
61	20231219	130629	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	-120	5	-1.32	481393190	53614	60.90	9020	9150	8910	11800	6360	9080	8978.87	1.06	0	-10725	9366	9222	9076	8932	8786	9295	9005	55	2720	500	5440	10	1	11086579	993	11.52	0.85	12	0.48	778.00	10567.00	14950	20230731	-40.07	7290	20230427	22.91	14950	-40.07	20230731	7290	22.91	20230427	14950	-40.07	20230731	7290	22.91	20230427	5.91	N	078140	500	55 억		117365	N	N	0	N	00	N
62	20231219	120630	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	-120	5	-1.32	377975650	42030	47.75	9020	9150	8940	11800	6360	9080	8993.00	1.06	0	-8408	9366	9222	9076	8932	8786	9295	9005	55	2720	500	5440	10	1	11086579	993	11.52	0.85	12	0.38	778.00	10567.00	14950	20230731	-40.07	7290	20230427	22.91	14950	-40.07	20230731	7290	22.91	20230427	14950	-40.07	20230731	7290	22.91	20230427	5.91	N	078140	500	55 억		117365	N	N	0	N	00	N
63	20231219	110628	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	-130	5	-1.43	338713740	37642	42.76	9020	9150	8940	11800	6360	9080	8998.29	1.06	0	-8561	9366	9222	9076	8932	8786	9295	9005	55	2720	500	5440	10	1	11086579	992	11.50	0.85	12	0.34	778.00	10567.00	14950	20230731	-40.13	7290	20230427	22.77	14950	-40.13	20230731	7290	22.77	20230427	14950	-40.13	20230731	7290	22.77	20230427	5.91	N	078140	500	55 억		117365	N	N	0	N	00	N
64	20231219	100626	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	-100	5	-1.10	229096650	25422	28.88	9020	9150	8960	11800	6360	9080	9011.75	1.06	0	-8469	9366	9222	9076	8932	8786	9295	9005	55	2720	500	5440	10	1	11086579	996	11.54	0.85	12	0.23	778.00	10567.00	14950	20230731	-39.93	7290	20230427	23.18	14950	-39.93	20230731	7290	23.18	20230427	14950	-39.93	20230731	7290	23.18	20230427	5.91	N	078140	500	55 억		117365	N	N	0	N	00	N
65	20231219	090624	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	30	2	0.33	31961550	3528	4.01	9020	9150	9020	11800	6360	9080	9059.40	1.06	0	15	9366	9222	9076	8932	8786	9295	9005	55	2720	500	5440	10	1	11086579	1010	11.71	0.86	12	0.03	778.00	10567.00	14950	20230731	-39.06	7290	20230427	24.97	14950	-39.06	20230731	7290	24.97	20230427	14950	-39.06	20230731	7290	24.97	20230427	5.91	N	078140	500	55 억		117365	N	N	0	N	00	N
66	20231218	160624	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	150	2	1.68	786955030	86882	121.80	8930	9220	8930	11600	6260	8930	9057.69	0.90	0	17253	9210	9070	8960	8820	8710	9055	8805	55	2670	500	5350	10	1	11086579	1007	11.67	0.86	12	0.78	778.00	10567.00	14950	20230731	-39.26	7290	20230427	24.55	14950	-39.26	20230731	7290	24.55	20230427	14950	-39.26	20230731	7290	24.55	20230427	6.06	N	078140	500	55 억		100268	N	N	0	N	00	N
67	20231218	150625	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	90	2	1.01	761975940	84121	117.93	8930	9220	8930	11600	6260	8930	9058.09	0.90	0	16878	9210	9070	8960	8820	8710	9055	8805	55	2670	500	5350	10	1	11086579	1000	11.59	0.85	12	0.76	778.00	10567.00	14950	20230731	-39.67	7290	20230427	23.73	14950	-39.67	20230731	7290	23.73	20230427	14950	-39.67	20230731	7290	23.73	20230427	6.06	N	078140	500	55 억		100268	N	N	0	N	00	N
68	20231218	140622	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	100	2	1.12	567081070	62506	87.63	8930	9220	8930	11600	6260	8930	9072.43	0.90	0	5630	9210	9070	8960	8820	8710	9055	8805	55	2670	500	5350	10	1	11086579	1001	11.61	0.85	12	0.56	778.00	10567.00	14950	20230731	-39.60	7290	20230427	23.87	14950	-39.60	20230731	7290	23.87	20230427	14950	-39.60	20230731	7290	23.87	20230427	6.06	N	078140	500	55 억		100268	N	N	0	N	00	N
69	20231218	130623	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	150	2	1.68	500532140	55153	77.32	8930	9220	8930	11600	6260	8930	9075.34	0.90	0	5920	9210	9070	8960	8820	8710	9055	8805	55	2670	500	5350	10	1	11086579	1007	11.67	0.86	12	0.50	778.00	10567.00	14950	20230731	-39.26	7290	20230427	24.55	14950	-39.26	20230731	7290	24.55	20230427	14950	-39.26	20230731	7290	24.55	20230427	6.06	N	078140	500	55 억		100268	N	N	0	N	00	N
70	20231218	120619	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	150	2	1.68	462800200	50997	71.50	8930	9220	8930	11600	6260	8930	9075.05	0.90	0	7519	9210	9070	8960	8820	8710	9055	8805	55	2670	500	5350	10	1	11086579	1007	11.67	0.86	12	0.46	778.00	10567.00	14950	20230731	-39.26	7290	20230427	24.55	14950	-39.26	20230731	7290	24.55	20230427	14950	-39.26	20230731	7290	24.55	20230427	6.06	N	078140	500	55 억		100268	N	N	0	N	00	N
71	20231218	110622	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	240	2	2.69	426364500	46996	65.89	8930	9220	8930	11600	6260	8930	9072.36	0.90	0	8631	9210	9070	8960	8820	8710	9055	8805	55	2670	500	5350	10	1	11086579	1017	11.79	0.87	12	0.42	778.00	10567.00	14950	20230731	-38.66	7290	20230427	25.79	14950	-38.66	20230731	7290	25.79	20230427	14950	-38.66	20230731	7290	25.79	20230427	6.06	N	078140	500	55 억		100268	N	N	0	N	00	N
72	20231218	100622	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	130	2	1.46	179457840	19943	27.96	8930	9120	8930	11600	6260	8930	8998.54	0.90	0	2563	9210	9070	8960	8820	8710	9055	8805	55	2670	500	5350	10	1	11086579	1004	11.65	0.86	12	0.18	778.00	10567.00	14950	20230731	-39.40	7290	20230427	24.28	14950	-39.40	20230731	7290	24.28	20230427	14950	-39.40	20230731	7290	24.28	20230427	6.06	N	078140	500	55 억		100268	N	N	0	N	00	N
73	20231218	090618	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	30	2	0.34	29823710	3326	4.66	8930	9010	8930	11600	6260	8930	8966.84	0.90	0	-375	9210	9070	8960	8820	8710	9055	8805	55	2670	500	5350	10	1	11086579	993	11.52	0.85	12	0.03	778.00	10567.00	14950	20230731	-40.07	7290	20230427	22.91	14950	-40.07	20230731	7290	22.91	20230427	14950	-40.07	20230731	7290	22.91	20230427	6.06	N	078140	500	55 억		100268	N	N	0	N	00	N
74	20231215	160620	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	10	2	0.11	628054450	70014	58.39	8930	9100	8850	11590	6250	8920	8970.47	0.84	0	7790	9366	9142	8976	8752	8586	9060	8670	55	2670	500	5350	10	1	11086579	990	11.48	0.85	12	0.63	778.00	10567.00	14950	20230731	-40.27	7290	20230427	22.50	14950	-40.27	20230731	7290	22.50	20230427	14950	-40.27	20230731	7290	22.50	20230427	6.04	N	078140	500	55 억		92632	N	N	0	N	00	N
75	20231215	150623	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	40	2	0.45	579461780	64571	53.85	8930	9100	8850	11590	6250	8920	8974.03	0.84	0	7069	9366	9142	8976	8752	8586	9060	8670	55	2670	500	5350	10	1	11086579	993	11.52	0.85	12	0.58	778.00	10567.00	14950	20230731	-40.07	7290	20230427	22.91	14950	-40.07	20230731	7290	22.91	20230427	14950	-40.07	20230731	7290	22.91	20230427	6.04	N	078140	500	55 억		92632	N	N	0	N	00	N
76	20231215	140623	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	0	3	0.00	492159480	54773	45.68	8930	9100	8900	11590	6250	8920	8985.44	0.84	0	6421	9366	9142	8976	8752	8586	9060	8670	55	2670	500	5350	10	1	11086579	989	11.47	0.84	12	0.49	778.00	10567.00	14950	20230731	-40.33	7290	20230427	22.36	14950	-40.33	20230731	7290	22.36	20230427	14950	-40.33	20230731	7290	22.36	20230427	6.04	N	078140	500	55 억		92632	N	N	0	N	00	N
77	20231215	130619	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	60	2	0.67	379935270	42247	35.23	8930	9100	8900	11590	6250	8920	8993.19	0.84	0	10227	9366	9142	8976	8752	8586	9060	8670	55	2670	500	5350	10	1	11086579	996	11.54	0.85	12	0.38	778.00	10567.00	14950	20230731	-39.93	7290	20230427	23.18	14950	-39.93	20230731	7290	23.18	20230427	14950	-39.93	20230731	7290	23.18	20230427	6.04	N	078140	500	55 억		92632	N	N	0	N	00	N
78	20231215	120620	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	130	2	1.46	322343750	35847	29.89	8930	9100	8900	11590	6250	8920	8992.21	0.84	0	8532	9366	9142	8976	8752	8586	9060	8670	55	2670	500	5350	10	1	11086579	1003	11.63	0.86	12	0.32	778.00	10567.00	14950	20230731	-39.46	7290	20230427	24.14	14950	-39.46	20230731	7290	24.14	20230427	14950	-39.46	20230731	7290	24.14	20230427	6.04	N	078140	500	55 억		92632	N	N	0	N	00	N
79	20231215	110615	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	50	2	0.56	289308360	32179	26.84	8930	9100	8900	11590	6250	8920	8990.60	0.84	0	7040	9366	9142	8976	8752	8586	9060	8670	55	2670	500	5350	10	1	11086579	994	11.53	0.85	12	0.29	778.00	10567.00	14950	20230731	-40.00	7290	20230427	23.05	14950	-40.00	20230731	7290	23.05	20230427	14950	-40.00	20230731	7290	23.05	20230427	6.04	N	078140	500	55 억		92632	N	N	0	N	00	N
80	20231215	100620	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	120	2	1.35	203152750	22651	18.89	8930	9040	8900	11590	6250	8920	8968.82	0.84	0	7457	9366	9142	8976	8752	8586	9060	8670	55	2670	500	5350	10	1	11086579	1002	11.62	0.86	12	0.20	778.00	10567.00	14950	20230731	-39.53	7290	20230427	24.01	14950	-39.53	20230731	7290	24.01	20230427	14950	-39.53	20230731	7290	24.01	20230427	6.04	N	078140	500	55 억		92632	N	N	0	N	00	N
81	20231215	090621	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	80	2	0.90	22328980	2492	2.08	8930	9020	8930	11590	6250	8920	8960.26	0.84	0	474	9366	9142	8976	8752	8586	9060	8670	55	2670	500	5350	10	1	11086579	998	11.57	0.85	12	0.02	778.00	10567.00	14950	20230731	-39.80	7290	20230427	23.46	14950	-39.80	20230731	7290	23.46	20230427	14950	-39.80	20230731	7290	23.46	20230427	6.04	N	078140	500	55 억		92632	N	N	0	N	00	N
82	20231214	160617	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	-100	5	-1.11	1054906420	117397	56.33	9050	9200	8810	11720	6320	9020	8986.33	0.57	0	29233	9686	9352	9186	8852	8686	9270	8770	55	2700	500	5410	10	1	11086579	989	11.47	0.84	12	1.06	778.00	10567.00	14950	20230731	-40.33	7290	20230427	22.36	14950	-40.33	20230731	7290	22.36	20230427	14950	-40.33	20230731	7290	22.36	20230427	6.06	N	078140	500	55 억		63399	N	N	0	N	00	N
83	20231214	150639	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	-160	5	-1.77	975155060	108418	52.02	9050	9200	8810	11720	6320	9020	8994.40	0.57	0	26851	9686	9352	9186	8852	8686	9270	8770	55	2700	500	5410	10	1	11086579	982	11.39	0.84	12	0.98	778.00	10567.00	14950	20230731	-40.74	7290	20230427	21.54	14950	-40.74	20230731	7290	21.54	20230427	14950	-40.74	20230731	7290	21.54	20230427	6.06	N	078140	500	55 억		63399	N	N	0	N	00	N
84	20231214	140624	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	-50	5	-0.55	761213150	84310	40.46	9050	9200	8890	11720	6320	9020	9028.74	0.57	0	28377	9686	9352	9186	8852	8686	9270	8770	55	2700	500	5410	10	1	11086579	994	11.53	0.85	12	0.76	778.00	10567.00	14950	20230731	-40.00	7290	20230427	23.05	14950	-40.00	20230731	7290	23.05	20230427	14950	-40.00	20230731	7290	23.05	20230427	6.06	N	078140	500	55 억		63399	N	N	0	N	00	N
85	20231214	130635	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-90	5	-1.00	695806370	76992	36.95	9050	9200	8890	11720	6320	9020	9037.39	0.57	0	23639	9686	9352	9186	8852	8686	9270	8770	55	2700	500	5410	10	1	11086579	990	11.48	0.85	12	0.69	778.00	10567.00	14950	20230731	-40.27	7290	20230427	22.50	14950	-40.27	20230731	7290	22.50	20230427	14950	-40.27	20230731	7290	22.50	20230427	6.06	N	078140	500	55 억		63399	N	N	0	N	00	N
86	20231214	120646	57	100.00	KOSDAQ		제약	N	N	N	N		N	8910	-110	5	-1.22	535362900	59039	28.33	9050	9200	8890	11720	6320	9020	9067.95	0.57	0	11778	9686	9352	9186	8852	8686	9270	8770	55	2700	500	5410	10	1	11086579	988	11.45	0.84	12	0.53	778.00	10567.00	14950	20230731	-40.40	7290	20230427	22.22	14950	-40.40	20230731	7290	22.22	20230427	14950	-40.40	20230731	7290	22.22	20230427	6.06	N	078140	500	55 억		63399	N	N	0	N	00	N
87	20231214	110619	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	40	2	0.44	344526630	37798	18.14	9050	9200	9050	11720	6320	9020	9114.94	0.57	0	12271	9686	9352	9186	8852	8686	9270	8770	55	2700	500	5410	10	1	11086579	1004	11.65	0.86	12	0.34	778.00	10567.00	14950	20230731	-39.40	7290	20230427	24.28	14950	-39.40	20230731	7290	24.28	20230427	14950	-39.40	20230731	7290	24.28	20230427	6.06	N	078140	500	55 억		63399	N	N	0	N	00	N
88	20231214	100612	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	110	2	1.22	228436930	25011	12.00	9050	9200	9050	11720	6320	9020	9133.46	0.57	0	9623	9686	9352	9186	8852	8686	9270	8770	55	2700	500	5410	10	1	11086579	1012	11.74	0.86	12	0.23	778.00	10567.00	14950	20230731	-38.93	7290	20230427	25.24	14950	-38.93	20230731	7290	25.24	20230427	14950	-38.93	20230731	7290	25.24	20230427	6.06	N	078140	500	55 억		63399	N	N	0	N	00	N
89	20231214	090552	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	170	2	1.88	44596900	4882	2.34	9050	9200	9050	11720	6320	9020	9134.97	0.57	0	1551	9686	9352	9186	8852	8686	9270	8770	55	2700	500	5410	10	1	11086579	1019	11.81	0.87	12	0.04	778.00	10567.00	14950	20230731	-38.53	7290	20230427	26.06	14950	-38.53	20230731	7290	26.06	20230427	14950	-38.53	20230731	7290	26.06	20230427	6.06	N	078140	500	55 억		63399	N	N	0	N	00	N
90	20231213	160616	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	-500	5	-5.25	1889132280	206647	187.78	9400	9520	9020	12370	6670	9520	9141.83	0.83	0	-28889	9746	9632	9526	9412	9306	9580	9360	55	2850	500	5710	10	1	11086579	1000	11.59	0.85	12	1.86	778.00	10567.00	14950	20230731	-39.67	7290	20230427	23.73	14950	-39.67	20230731	7290	23.73	20230427	14950	-39.67	20230731	7290	23.73	20230427	6.03	N	078140	500	55 억		92422	N	N	0	N	00	N
91	20231213	150630	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-470	5	-4.94	1785432070	195167	177.35	9400	9520	9030	12370	6670	9520	9148.23	0.83	0	-29074	9746	9632	9526	9412	9306	9580	9360	55	2850	500	5710	10	1	11086579	1003	11.63	0.86	12	1.76	778.00	10567.00	14950	20230731	-39.46	7290	20230427	24.14	14950	-39.46	20230731	7290	24.14	20230427	14950	-39.46	20230731	7290	24.14	20230427	6.03	N	078140	500	55 억		92422	N	N	0	N	00	N
92	20231213	140629	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	-430	5	-4.52	1501357130	163819	148.86	9400	9520	9030	12370	6670	9520	9164.73	0.83	0	-24983	9746	9632	9526	9412	9306	9580	9360	55	2850	500	5710	10	1	11086579	1008	11.68	0.86	12	1.48	778.00	10567.00	14950	20230731	-39.20	7290	20230427	24.69	14950	-39.20	20230731	7290	24.69	20230427	14950	-39.20	20230731	7290	24.69	20230427	6.03	N	078140	500	55 억		92422	N	N	0	N	00	N
93	20231213	130629	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	-430	5	-4.52	1410821960	153884	139.84	9400	9520	9030	12370	6670	9520	9168.09	0.83	0	-21590	9746	9632	9526	9412	9306	9580	9360	55	2850	500	5710	10	1	11086579	1008	11.68	0.86	12	1.39	778.00	10567.00	14950	20230731	-39.20	7290	20230427	24.69	14950	-39.20	20230731	7290	24.69	20230427	14950	-39.20	20230731	7290	24.69	20230427	6.03	N	078140	500	55 억		92422	N	N	0	N	00	N
94	20231213	120627	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	-390	5	-4.10	1186663730	129233	117.44	9400	9520	9030	12370	6670	9520	9182.36	0.83	0	-13661	9746	9632	9526	9412	9306	9580	9360	55	2850	500	5710	10	1	11086579	1012	11.74	0.86	12	1.17	778.00	10567.00	14950	20230731	-38.93	7290	20230427	25.24	14950	-38.93	20230731	7290	25.24	20230427	14950	-38.93	20230731	7290	25.24	20230427	6.03	N	078140	500	55 억		92422	N	N	0	N	00	N
95	20231213	110628	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	-370	5	-3.89	1081291860	117689	106.95	9400	9520	9030	12370	6670	9520	9187.71	0.83	0	-11831	9746	9632	9526	9412	9306	9580	9360	55	2850	500	5710	10	1	11086579	1014	11.76	0.87	12	1.06	778.00	10567.00	14950	20230731	-38.80	7290	20230427	25.51	14950	-38.80	20230731	7290	25.51	20230427	14950	-38.80	20230731	7290	25.51	20230427	6.03	N	078140	500	55 억		92422	N	N	0	N	00	N
96	20231213	100632	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-420	5	-4.41	962769740	104708	95.15	9400	9520	9030	12370	6670	9520	9194.81	0.83	0	-14082	9746	9632	9526	9412	9306	9580	9360	55	2850	500	5710	10	1	11086579	1009	11.70	0.86	12	0.94	778.00	10567.00	14950	20230731	-39.13	7290	20230427	24.83	14950	-39.13	20230731	7290	24.83	20230427	14950	-39.13	20230731	7290	24.83	20230427	6.03	N	078140	500	55 억		92422	N	N	0	N	00	N
97	20231213	090623	57	100.00	KOSDAQ		제약	N	N	N	N		N	9360	-160	5	-1.68	145123700	15451	14.04	9400	9520	9340	12370	6670	9520	9392.51	0.83	0	-2882	9746	9632	9526	9412	9306	9580	9360	55	2850	500	5710	10	1	11086579	1038	12.03	0.89	12	0.14	778.00	10567.00	14950	20230731	-37.39	7290	20230427	28.40	14950	-37.39	20230731	7290	28.40	20230427	14950	-37.39	20230731	7290	28.40	20230427	6.03	N	078140	500	55 억		92422	N	N	0	N	00	N
98	20231212	160602	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	-120	5	-1.24	1035592980	108803	46.39	9610	9640	9420	12530	6750	9640	9517.79	0.74	0	9145	10066	9852	9666	9452	9266	9960	9560	55	2890	500	5780	10	1	11086579	1055	12.24	0.90	12	0.98	778.00	10567.00	14950	20230731	-36.32	7290	20230427	30.59	14950	-36.32	20230731	7290	30.59	20230427	14950	-36.32	20230731	7290	30.59	20230427	5.99	N	078140	500	55 억		82518	N	N	0	N	00	N
99	20231212	150608	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	-120	5	-1.24	942258250	99006	42.21	9610	9640	9420	12530	6750	9640	9516.89	0.74	0	7713	10066	9852	9666	9452	9266	9960	9560	55	2890	500	5780	10	1	11086579	1055	12.24	0.90	12	0.89	778.00	10567.00	14950	20230731	-36.32	7290	20230427	30.59	14950	-36.32	20230731	7290	30.59	20230427	14950	-36.32	20230731	7290	30.59	20230427	5.99	N	078140	500	55 억		82518	N	N	0	N	00	N
100	20231212	140539	57	100.00	KOSDAQ		제약	N	N	N	N		N	9570	-70	5	-0.73	763545760	80277	34.23	9610	9640	9420	12530	6750	9640	9511.01	0.74	0	5054	10066	9852	9666	9452	9266	9960	9560	55	2890	500	5780	10	1	11086579	1061	12.30	0.91	12	0.72	778.00	10567.00	14950	20230731	-35.99	7290	20230427	31.28	14950	-35.99	20230731	7290	31.28	20230427	14950	-35.99	20230731	7290	31.28	20230427	5.99	N	078140	500	55 억		82518	N	N	0	N	00	N
101	20231212	130537	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	-100	5	-1.04	692819220	72890	31.08	9610	9640	9420	12530	6750	9640	9504.56	0.74	0	3919	10066	9852	9666	9452	9266	9960	9560	55	2890	500	5780	10	1	11086579	1058	12.26	0.90	12	0.66	778.00	10567.00	14950	20230731	-36.19	7290	20230427	30.86	14950	-36.19	20230731	7290	30.86	20230427	14950	-36.19	20230731	7290	30.86	20230427	5.99	N	078140	500	55 억		82518	N	N	0	N	00	N
102	20231212	120535	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	-170	5	-1.76	512533090	53957	23.01	9610	9640	9420	12530	6750	9640	9498.30	0.74	0	-4745	10066	9852	9666	9452	9266	9960	9560	55	2890	500	5780	10	1	11086579	1050	12.17	0.90	12	0.49	778.00	10567.00	14950	20230731	-36.66	7290	20230427	29.90	14950	-36.66	20230731	7290	29.90	20230427	14950	-36.66	20230731	7290	29.90	20230427	5.99	N	078140	500	55 억		82518	N	N	0	N	00	N
103	20231212	110543	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	-110	5	-1.14	406460030	42766	18.23	9610	9640	9420	12530	6750	9640	9503.52	0.74	0	-6004	10066	9852	9666	9452	9266	9960	9560	55	2890	500	5780	10	1	11086579	1057	12.25	0.90	12	0.39	778.00	10567.00	14950	20230731	-36.25	7290	20230427	30.73	14950	-36.25	20230731	7290	30.73	20230427	14950	-36.25	20230731	7290	30.73	20230427	5.99	N	078140	500	55 억		82518	N	N	0	N	00	N
104	20231212	100604	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	-120	5	-1.24	350200170	36840	15.71	9610	9640	9420	12530	6750	9640	9505.11	0.74	0	-6315	10066	9852	9666	9452	9266	9960	9560	55	2890	500	5780	10	1	11086579	1055	12.24	0.90	12	0.33	778.00	10567.00	14950	20230731	-36.32	7290	20230427	30.59	14950	-36.32	20230731	7290	30.59	20230427	14950	-36.32	20230731	7290	30.59	20230427	5.99	N	078140	500	55 억		82518	N	N	0	N	00	N
105	20231212	090603	57	100.00	KOSDAQ		제약	N	N	N	N		N	9630	-10	5	-0.10	49596110	5178	2.21	9610	9640	9520	12530	6750	9640	9575.27	0.74	0	-1177	10066	9852	9666	9452	9266	9960	9560	55	2890	500	5780	10	1	11086579	1068	12.38	0.91	12	0.05	778.00	10567.00	14950	20230731	-35.59	7290	20230427	32.10	14950	-35.59	20230731	7290	32.10	20230427	14950	-35.59	20230731	7290	32.10	20230427	5.99	N	078140	500	55 억		82518	N	N	0	N	00	N
106	20231211	160605	57	100.00	KOSDAQ		제약	N	N	N	N		N	9640	160	2	1.69	2236824440	230339	194.68	9510	9880	9480	12320	6640	9480	9711.04	0.51	-3358	22555	9733	9606	9513	9386	9293	9560	9340	55	2840	500	5680	10	1	11086579	1069	12.39	0.91	12	2.08	778.00	10567.00	14950	20230731	-35.52	7290	20230427	32.24	14950	-35.52	20230731	7290	32.24	20230427	14950	-35.52	20230731	7290	32.24	20230427	5.87	N	078140	500	55 억		56605	N	N	0	N	00	N
107	20231211	150602	57	100.00	KOSDAQ		제약	N	N	N	N		N	9570	90	2	0.95	2136455440	219884	185.84	9510	9880	9480	12320	6640	9480	9716.28	0.51	-3358	22687	9733	9606	9513	9386	9293	9560	9340	55	2840	500	5680	10	1	11086579	1061	12.30	0.91	12	1.98	778.00	10567.00	14950	20230731	-35.99	7290	20230427	31.28	14950	-35.99	20230731	7290	31.28	20230427	14950	-35.99	20230731	7290	31.28	20230427	5.87	N	078140	500	55 억		56605	N	N	0	N	00	N
108	20231211	140602	57	100.00	KOSDAQ		제약	N	N	N	N		N	9660	180	2	1.90	1830677450	187981	158.88	9510	9880	9480	12320	6640	9480	9738.63	0.51	-3358	17461	9733	9606	9513	9386	9293	9560	9340	55	2840	500	5680	10	1	11086579	1071	12.42	0.91	12	1.70	778.00	10567.00	14950	20230731	-35.38	7290	20230427	32.51	14950	-35.38	20230731	7290	32.51	20230427	14950	-35.38	20230731	7290	32.51	20230427	5.87	N	078140	500	55 억		56605	N	N	0	N	00	N
109	20231211	130604	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	220	2	2.32	1742293800	178839	151.15	9510	9880	9480	12320	6640	9480	9742.25	0.51	-3358	19595	9733	9606	9513	9386	9293	9560	9340	55	2840	500	5680	10	1	11086579	1075	12.47	0.92	12	1.61	778.00	10567.00	14950	20230731	-35.12	7290	20230427	33.06	14950	-35.12	20230731	7290	33.06	20230427	14950	-35.12	20230731	7290	33.06	20230427	5.87	N	078140	500	55 억		56605	N	N	0	N	00	N
110	20231211	120603	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	220	2	2.32	1611131540	165259	139.67	9510	9880	9480	12320	6640	9480	9749.13	0.51	-3358	19077	9733	9606	9513	9386	9293	9560	9340	55	2840	500	5680	10	1	11086579	1075	12.47	0.92	12	1.49	778.00	10567.00	14950	20230731	-35.12	7290	20230427	33.06	14950	-35.12	20230731	7290	33.06	20230427	14950	-35.12	20230731	7290	33.06	20230427	5.87	N	078140	500	55 억		56605	N	N	0	N	00	N
111	20231211	110601	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	320	2	3.38	1477225040	151525	128.06	9510	9880	9480	12320	6640	9480	9749.05	0.51	-3358	23482	9733	9606	9513	9386	9293	9560	9340	55	2840	500	5680	10	1	11086579	1086	12.60	0.93	12	1.37	778.00	10567.00	14950	20230731	-34.45	7290	20230427	34.43	14950	-34.45	20230731	7290	34.43	20230427	14950	-34.45	20230731	7290	34.43	20230427	5.87	N	078140	500	55 억		56605	N	N	0	N	00	N
112	20231211	100600	57	100.00	KOSDAQ		제약	N	N	N	N		N	9880	400	2	4.22	1214367450	124726	105.42	9510	9880	9480	12320	6640	9480	9736.28	0.51	-3358	24737	9733	9606	9513	9386	9293	9560	9340	55	2840	500	5680	10	1	11086579	1095	12.70	0.93	12	1.13	778.00	10567.00	14950	20230731	-33.91	7290	20230427	35.53	14950	-33.91	20230731	7290	35.53	20230427	14950	-33.91	20230731	7290	35.53	20230427	5.87	N	078140	500	55 억		56605	N	N	0	N	00	N
113	20231211	090558	57	100.00	KOSDAQ		제약	N	N	N	N		N	9680	200	2	2.11	228965010	23978	20.27	9510	9680	9480	12320	6640	9480	9548.96	0.51	-3358	8077	9733	9606	9513	9386	9293	9560	9340	55	2840	500	5680	10	1	11086579	1073	12.44	0.92	12	0.22	778.00	10567.00	14950	20230731	-35.25	7290	20230427	32.78	14950	-35.25	20230731	7290	32.78	20230427	14950	-35.25	20230731	7290	32.78	20230427	5.87	N	078140	500	55 억		56605	N	N	0	N	00	N
114	20231208	160554	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	-80	5	-0.84	1113035180	117327	35.15	9560	9640	9420	12420	6700	9560	9486.38	0.51	0	3182	10193	9876	9713	9396	9233	9795	9315	55	2860	500	5730	10	1	11086579	1051	12.19	0.90	12	1.06	778.00	10567.00	14950	20230731	-36.59	7290	20230427	30.04	14950	-36.59	20230731	7290	30.04	20230427	14950	-36.59	20230731	7290	30.04	20230427	5.46	N	078140	500	55 억		56605	N	N	0	N	00	N
115	20231208	150557	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	-50	5	-0.52	1017060360	107214	32.12	9560	9640	9420	12420	6700	9560	9485.93	0.51	0	-622	10193	9876	9713	9396	9233	9795	9315	55	2860	500	5730	10	1	11086579	1054	12.22	0.90	12	0.97	778.00	10567.00	14950	20230731	-36.39	7290	20230427	30.45	14950	-36.39	20230731	7290	30.45	20230427	14950	-36.39	20230731	7290	30.45	20230427	5.46	N	078140	500	55 억		56605	N	N	0	N	00	N
116	20231208	140554	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-60	5	-0.63	870949900	91808	27.51	9560	9640	9420	12420	6700	9560	9486.25	0.51	0	-3285	10193	9876	9713	9396	9233	9795	9315	55	2860	500	5730	10	1	11086579	1053	12.21	0.90	12	0.83	778.00	10567.00	14950	20230731	-36.45	7290	20230427	30.32	14950	-36.45	20230731	7290	30.32	20230427	14950	-36.45	20230731	7290	30.32	20230427	5.46	N	078140	500	55 억		56605	N	N	0	N	00	N
117	20231208	130555	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	-90	5	-0.94	774018140	81561	24.44	9560	9640	9420	12420	6700	9560	9489.63	0.51	0	-4877	10193	9876	9713	9396	9233	9795	9315	55	2860	500	5730	10	1	11086579	1050	12.17	0.90	12	0.74	778.00	10567.00	14950	20230731	-36.66	7290	20230427	29.90	14950	-36.66	20230731	7290	29.90	20230427	14950	-36.66	20230731	7290	29.90	20230427	5.46	N	078140	500	55 억		56605	N	N	0	N	00	N
118	20231208	120552	57	100.00	KOSDAQ		제약	N	N	N	N		N	9450	-110	5	-1.15	705969700	74361	22.28	9560	9640	9420	12420	6700	9560	9493.38	0.51	0	-3170	10193	9876	9713	9396	9233	9795	9315	55	2860	500	5730	10	1	11086579	1048	12.15	0.89	12	0.67	778.00	10567.00	14950	20230731	-36.79	7290	20230427	29.63	14950	-36.79	20230731	7290	29.63	20230427	14950	-36.79	20230731	7290	29.63	20230427	5.46	N	078140	500	55 억		56605	N	N	0	N	00	N
119	20231208	110550	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	-90	5	-0.94	624785690	65792	19.71	9560	9640	9420	12420	6700	9560	9495.90	0.51	0	-3527	10193	9876	9713	9396	9233	9795	9315	55	2860	500	5730	10	1	11086579	1050	12.17	0.90	12	0.59	778.00	10567.00	14950	20230731	-36.66	7290	20230427	29.90	14950	-36.66	20230731	7290	29.90	20230427	14950	-36.66	20230731	7290	29.90	20230427	5.46	N	078140	500	55 억		56605	N	N	0	N	00	N
120	20231208	100558	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	-50	5	-0.52	426334360	44829	13.43	9560	9640	9420	12420	6700	9560	9509.69	0.51	0	-1033	10193	9876	9713	9396	9233	9795	9315	55	2860	500	5730	10	1	11086579	1054	12.22	0.90	12	0.40	778.00	10567.00	14950	20230731	-36.39	7290	20230427	30.45	14950	-36.39	20230731	7290	30.45	20230427	14950	-36.39	20230731	7290	30.45	20230427	5.46	N	078140	500	55 억		56605	N	N	0	N	00	N
121	20231208	090549	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	-130	5	-1.36	132489590	13969	4.19	9560	9610	9420	12420	6700	9560	9481.82	0.51	0	-1976	10193	9876	9713	9396	9233	9795	9315	55	2860	500	5730	10	1	11086579	1045	12.12	0.89	12	0.13	778.00	10567.00	14950	20230731	-36.92	7290	20230427	29.36	14950	-36.92	20230731	7290	29.36	20230427	14950	-36.92	20230731	7290	29.36	20230427	5.46	N	078140	500	55 억		56605	N	N	0	N	00	N
122	20231207	160552	57	100.00	KOSDAQ		제약	N	N	N	N		N	9560	-150	5	-1.54	3245127010	331393	110.95	9800	10030	9550	12620	6800	9710	9794.71	0.76	0	-25497	10350	10030	9790	9470	9230	9910	9350	55	2910	500	5820	10	1	11086579	1060	12.29	0.90	12	2.99	778.00	10567.00	14950	20230731	-36.05	7290	20230427	31.14	14950	-36.05	20230731	7290	31.14	20230427	14950	-36.05	20230731	7290	31.14	20230427	5.91	N	078140	500	55 억		84789	N	N	0	N	00	N
123	20231207	150553	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	-120	5	-1.24	2939198290	299416	100.25	9800	10030	9570	12620	6800	9710	9816.74	0.76	0	-24875	10350	10030	9790	9470	9230	9910	9350	55	2910	500	5820	10	1	11086579	1063	12.33	0.91	12	2.70	778.00	10567.00	14950	20230731	-35.85	7290	20230427	31.55	14950	-35.85	20230731	7290	31.55	20230427	14950	-35.85	20230731	7290	31.55	20230427	5.91	N	078140	500	55 억		84789	N	N	0	N	00	N
124	20231207	140549	57	100.00	KOSDAQ		제약	N	N	N	N		N	9610	-100	5	-1.03	2688438500	273315	91.51	9800	10030	9600	12620	6800	9710	9836.81	0.76	0	-20928	10350	10030	9790	9470	9230	9910	9350	55	2910	500	5820	10	1	11086579	1065	12.35	0.91	12	2.47	778.00	10567.00	14950	20230731	-35.72	7290	20230427	31.82	14950	-35.72	20230731	7290	31.82	20230427	14950	-35.72	20230731	7290	31.82	20230427	5.91	N	078140	500	55 억		84789	N	N	0	N	00	N
125	20231207	130550	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	-10	5	-0.10	2431253560	246737	82.61	9800	10030	9640	12620	6800	9710	9854.12	0.76	0	-16105	10350	10030	9790	9470	9230	9910	9350	55	2910	500	5820	10	1	11086579	1075	12.47	0.92	12	2.23	778.00	10567.00	14950	20230731	-35.12	7290	20230427	33.06	14950	-35.12	20230731	7290	33.06	20230427	14950	-35.12	20230731	7290	33.06	20230427	5.91	N	078140	500	55 억		84789	N	N	0	N	00	N
126	20231207	120551	57	100.00	KOSDAQ		제약	N	N	N	N		N	9890	180	2	1.85	1942518400	196559	65.81	9800	10030	9710	12620	6800	9710	9883.38	0.76	0	6994	10350	10030	9790	9470	9230	9910	9350	55	2910	500	5820	10	1	11086579	1096	12.71	0.94	12	1.77	778.00	10567.00	14950	20230731	-33.85	7290	20230427	35.67	14950	-33.85	20230731	7290	35.67	20230427	14950	-33.85	20230731	7290	35.67	20230427	5.91	N	078140	500	55 억		84789	N	N	0	N	00	N
127	20231207	110548	57	100.00	KOSDAQ		제약	N	N	N	N		N	9920	210	2	2.16	1696923020	171743	57.50	9800	10030	9710	12620	6800	9710	9881.45	0.76	0	4567	10350	10030	9790	9470	9230	9910	9350	55	2910	500	5820	10	1	11086579	1100	12.75	0.94	12	1.55	778.00	10567.00	14950	20230731	-33.65	7290	20230427	36.08	14950	-33.65	20230731	7290	36.08	20230427	14950	-33.65	20230731	7290	36.08	20230427	5.91	N	078140	500	55 억		84789	N	N	0	N	00	N
128	20231207	100547	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	150	2	1.54	1365322950	138010	46.21	9800	10030	9710	12620	6800	9710	9894.07	0.76	0	6255	10350	10030	9790	9470	9230	9910	9350	55	2910	500	5820	10	1	11086579	1093	12.67	0.93	12	1.24	778.00	10567.00	14950	20230731	-34.05	7290	20230427	35.25	14950	-34.05	20230731	7290	35.25	20230427	14950	-34.05	20230731	7290	35.25	20230427	5.91	N	078140	500	55 억		84789	N	N	0	N	00	N
129	20231207	090553	57	100.00	KOSDAQ		제약	N	N	N	N		N	9840	130	2	1.34	216530530	22160	7.42	9800	9840	9710	12620	6800	9710	9773.69	0.76	0	50	10350	10030	9790	9470	9230	9910	9350	55	2910	500	5820	10	1	11086579	1091	12.65	0.93	12	0.20	778.00	10567.00	14950	20230731	-34.18	7290	20230427	34.98	14950	-34.18	20230731	7290	34.98	20230427	14950	-34.18	20230731	7290	34.98	20230427	5.91	N	078140	500	55 억		84789	N	N	0	N	00	N
130	20231206	160543	57	100.00	KOSDAQ		제약	N	N	N	N		N	9710	-190	5	-1.92	2882226730	294737	29.71	9900	10110	9550	12870	6930	9900	9779.12	0.88	0	-14813	10653	10276	9913	9536	9173	10465	9725	55	2970	500	5940	10	1	11086579	1077	12.48	0.92	12	2.66	778.00	10567.00	14950	20230731	-35.05	7290	20230427	33.20	14950	-35.05	20230731	7290	33.20	20230427	14950	-35.05	20230731	7290	33.20	20230427	5.69	N	078140	500	55 억		97155	N	N	0	N	00	N
131	20231206	150552	57	100.00	KOSDAQ		제약	N	N	N	N		N	9740	-160	5	-1.62	2690245740	274991	27.72	9900	10110	9550	12870	6930	9900	9782.90	0.88	0	-15223	10653	10276	9913	9536	9173	10465	9725	55	2970	500	5940	10	1	11086579	1080	12.52	0.92	12	2.48	778.00	10567.00	14950	20230731	-34.85	7290	20230427	33.61	14950	-34.85	20230731	7290	33.61	20230427	14950	-34.85	20230731	7290	33.61	20230427	5.69	N	078140	500	55 억		97155	N	N	0	N	00	N
132	20231206	140550	57	100.00	KOSDAQ		제약	N	N	N	N		N	9660	-240	5	-2.42	2490800190	254419	25.64	9900	10110	9550	12870	6930	9900	9790.01	0.88	0	-16357	10653	10276	9913	9536	9173	10465	9725	55	2970	500	5940	10	1	11086579	1071	12.42	0.91	12	2.29	778.00	10567.00	14950	20230731	-35.38	7290	20230427	32.51	14950	-35.38	20230731	7290	32.51	20230427	14950	-35.38	20230731	7290	32.51	20230427	5.69	N	078140	500	55 억		97155	N	N	0	N	00	N
133	20231206	130545	57	100.00	KOSDAQ		제약	N	N	N	N		N	9740	-160	5	-1.62	2369583240	241953	24.39	9900	10110	9550	12870	6930	9900	9793.43	0.88	0	-18012	10653	10276	9913	9536	9173	10465	9725	55	2970	500	5940	10	1	11086579	1080	12.52	0.92	12	2.18	778.00	10567.00	14950	20230731	-34.85	7290	20230427	33.61	14950	-34.85	20230731	7290	33.61	20230427	14950	-34.85	20230731	7290	33.61	20230427	5.69	N	078140	500	55 억		97155	N	N	0	N	00	N
134	20231206	120541	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	-280	5	-2.83	2170110570	221236	22.30	9900	10110	9550	12870	6930	9900	9808.90	0.88	0	-17834	10653	10276	9913	9536	9173	10465	9725	55	2970	500	5940	10	1	11086579	1067	12.37	0.91	12	2.00	778.00	10567.00	14950	20230731	-35.65	7290	20230427	31.96	14950	-35.65	20230731	7290	31.96	20230427	14950	-35.65	20230731	7290	31.96	20230427	5.69	N	078140	500	55 억		97155	N	N	0	N	00	N
135	20231206	110553	57	100.00	KOSDAQ		제약	N	N	N	N		N	9610	-290	5	-2.93	2014050470	205016	20.66	9900	10110	9550	12870	6930	9900	9823.75	0.88	0	-17399	10653	10276	9913	9536	9173	10465	9725	55	2970	500	5940	10	1	11086579	1065	12.35	0.91	12	1.85	778.00	10567.00	14950	20230731	-35.72	7290	20230427	31.82	14950	-35.72	20230731	7290	31.82	20230427	14950	-35.72	20230731	7290	31.82	20230427	5.69	N	078140	500	55 억		97155	N	N	0	N	00	N
136	20231206	100548	57	100.00	KOSDAQ		제약	N	N	N	N		N	9630	-270	5	-2.73	1717438380	174198	17.56	9900	10110	9550	12870	6930	9900	9859.04	0.88	0	-17870	10653	10276	9913	9536	9173	10465	9725	55	2970	500	5940	10	1	11086579	1068	12.38	0.91	12	1.57	778.00	10567.00	14950	20230731	-35.59	7290	20230427	32.10	14950	-35.59	20230731	7290	32.10	20230427	14950	-35.59	20230731	7290	32.10	20230427	5.69	N	078140	500	55 억		97155	N	N	0	N	00	N
137	20231206	090547	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	50	2	0.51	294746230	29687	2.99	9900	10030	9830	12870	6930	9900	9928.77	0.88	0	-131	10653	10276	9913	9536	9173	10465	9725	55	2970	500	5940	10	1	11086579	1103	12.79	0.94	12	0.27	778.00	10567.00	14950	20230731	-33.44	7290	20230427	36.49	14950	-33.44	20230731	7290	36.49	20230427	14950	-33.44	20230731	7290	36.49	20230427	5.69	N	078140	500	55 억		97155	N	N	0	N	00	N
138	20231205	160550	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	270	2	2.80	9836765860	985583	134.69	9620	10290	9550	12510	6750	9630	9980.89	0.64	0	26759	10496	10062	9666	9232	8836	10280	9450	55	2880	500	5770	10	1	11086579	1098	12.72	0.94	12	8.89	778.00	10567.00	14950	20230731	-33.78	7290	20230427	35.80	14950	-33.78	20230731	7290	35.80	20230427	14950	-33.78	20230731	7290	35.80	20230427	5.76	N	078140	500	55 억		71436	N	N	0	N	00	N
139	20231205	150548	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	130	2	1.35	9523089600	953779	130.34	9620	10290	9550	12510	6750	9630	9984.71	0.64	0	27552	10496	10062	9666	9232	8836	10280	9450	55	2880	500	5770	10	1	11086579	1082	12.54	0.92	12	8.60	778.00	10567.00	14950	20230731	-34.72	7290	20230427	33.88	14950	-34.72	20230731	7290	33.88	20230427	14950	-34.72	20230731	7290	33.88	20230427	5.76	N	078140	500	55 억		71436	N	N	0	N	00	N
140	20231205	140548	57	100.00	KOSDAQ		제약	N	N	N	N		N	9830	200	2	2.08	9163123570	917129	125.34	9620	10290	9550	12510	6750	9630	9991.23	0.64	0	29442	10496	10062	9666	9232	8836	10280	9450	55	2880	500	5770	10	1	11086579	1090	12.63	0.93	12	8.27	778.00	10567.00	14950	20230731	-34.25	7290	20230427	34.84	14950	-34.25	20230731	7290	34.84	20230427	14950	-34.25	20230731	7290	34.84	20230427	5.76	N	078140	500	55 억		71436	N	N	0	N	00	N
141	20231205	130546	57	100.00	KOSDAQ		제약	N	N	N	N		N	9840	210	2	2.18	8671391240	866978	118.48	9620	10290	9550	12510	6750	9630	10002.00	0.64	0	24593	10496	10062	9666	9232	8836	10280	9450	55	2880	500	5770	10	1	11086579	1091	12.65	0.93	12	7.82	778.00	10567.00	14950	20230731	-34.18	7290	20230427	34.98	14950	-34.18	20230731	7290	34.98	20230427	14950	-34.18	20230731	7290	34.98	20230427	5.76	N	078140	500	55 억		71436	N	N	0	N	00	N
142	20231205	120543	57	100.00	KOSDAQ		제약	N	N	N	N		N	9910	280	2	2.91	8481807910	847807	115.86	9620	10290	9550	12510	6750	9630	10004.56	0.64	0	24357	10496	10062	9666	9232	8836	10280	9450	55	2880	500	5770	10	1	11086579	1099	12.74	0.94	12	7.65	778.00	10567.00	14950	20230731	-33.71	7290	20230427	35.94	14950	-33.71	20230731	7290	35.94	20230427	14950	-33.71	20230731	7290	35.94	20230427	5.76	N	078140	500	55 억		71436	N	N	0	N	00	N
143	20231205	110543	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	350	2	3.63	7999907320	799121	109.21	9620	10290	9550	12510	6750	9630	10011.04	0.64	0	21247	10496	10062	9666	9232	8836	10280	9450	55	2880	500	5770	10	1	11086579	1106	12.83	0.94	12	7.21	778.00	10567.00	14950	20230731	-33.24	7290	20230427	36.90	14950	-33.24	20230731	7290	36.90	20230427	14950	-33.24	20230731	7290	36.90	20230427	5.76	N	078140	500	55 억		71436	N	N	0	N	00	N
144	20231205	100544	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	370	2	3.84	5440046310	545373	74.53	9620	10150	9550	12510	6750	9630	9975.12	0.64	0	9480	10496	10062	9666	9232	8836	10280	9450	55	2880	500	5770	10	1	11086579	1109	12.85	0.95	12	4.92	778.00	10567.00	14950	20230731	-33.11	7290	20230427	37.17	14950	-33.11	20230731	7290	37.17	20230427	14950	-33.11	20230731	7290	37.17	20230427	5.76	N	078140	500	55 억		71436	N	N	0	N	00	N
145	20231205	090543	57	100.00	KOSDAQ		제약	N	N	N	N		N	9660	30	2	0.31	122210860	12663	1.73	9620	9700	9560	12510	6750	9630	9651.59	0.64	0	3458	10496	10062	9666	9232	8836	10280	9450	55	2880	500	5770	10	1	11086579	1071	12.42	0.91	12	0.11	778.00	10567.00	14950	20230731	-35.38	7290	20230427	32.51	14950	-35.38	20230731	7290	32.51	20230427	14950	-35.38	20230731	7290	32.51	20230427	5.76	N	078140	500	55 억		71436	N	N	0	N	00	N
146	20231204	160543	57	100.00	KOSDAQ		제약	N	N	N	N		N	9630	160	2	1.69	7068721220	725672	265.49	9460	10100	9270	12310	6630	9470	9741.29	0.62	0	5752	9883	9676	9543	9336	9203	9610	9270	55	2840	500	5680	10	1	11086579	1068	12.38	0.91	12	6.55	778.00	10567.00	14950	20230731	-35.59	7290	20230427	32.10	14950	-35.59	20230731	7290	32.10	20230427	14950	-35.59	20230731	7290	32.10	20230427	5.35	N	078140	500	55 억		68301	N	N	0	N	00	N
147	20231204	150545	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	130	2	1.37	6771091200	694688	254.15	9460	10100	9270	12310	6630	9470	9747.17	0.62	0	-997	9883	9676	9543	9336	9203	9610	9270	55	2840	500	5680	10	1	11086579	1064	12.34	0.91	12	6.27	778.00	10567.00	14950	20230731	-35.79	7290	20230427	31.69	14950	-35.79	20230731	7290	31.69	20230427	14950	-35.79	20230731	7290	31.69	20230427	5.35	N	078140	500	55 억		68301	N	N	0	N	00	N
148	20231204	140541	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	150	2	1.58	6414581720	657691	240.62	9460	10100	9270	12310	6630	9470	9753.42	0.62	0	-6582	9883	9676	9543	9336	9203	9610	9270	55	2840	500	5680	10	1	11086579	1067	12.37	0.91	12	5.93	778.00	10567.00	14950	20230731	-35.65	7290	20230427	31.96	14950	-35.65	20230731	7290	31.96	20230427	14950	-35.65	20230731	7290	31.96	20230427	5.35	N	078140	500	55 억		68301	N	N	0	N	00	N
149	20231204	130539	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	0	3	0.00	1119931870	119472	43.71	9460	9530	9270	12310	6630	9470	9373.57	0.62	0	5707	9883	9676	9543	9336	9203	9610	9270	55	2840	500	5680	10	1	11086579	1050	12.17	0.90	12	1.08	778.00	10567.00	14950	20230731	-36.66	7290	20230427	29.90	14950	-36.66	20230731	7290	29.90	20230427	14950	-36.66	20230731	7290	29.90	20230427	5.35	N	078140	500	55 억		68301	N	N	0	N	00	N
150	20231204	120538	57	100.00	KOSDAQ		제약	N	N	N	N		N	9380	-90	5	-0.95	941113830	100558	36.79	9460	9510	9270	12310	6630	9470	9358.31	0.62	0	2803	9883	9676	9543	9336	9203	9610	9270	55	2840	500	5680	10	1	11086579	1040	12.06	0.89	12	0.91	778.00	10567.00	14950	20230731	-37.26	7290	20230427	28.67	14950	-37.26	20230731	7290	28.67	20230427	14950	-37.26	20230731	7290	28.67	20230427	5.35	N	078140	500	55 억		68301	N	N	0	N	00	N
151	20231204	110542	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	-30	5	-0.32	786888570	84069	30.76	9460	9510	9270	12310	6630	9470	9359.31	0.62	0	-1281	9883	9676	9543	9336	9203	9610	9270	55	2840	500	5680	10	1	11086579	1047	12.13	0.89	12	0.76	778.00	10567.00	14950	20230731	-36.86	7290	20230427	29.49	14950	-36.86	20230731	7290	29.49	20230427	14950	-36.86	20230731	7290	29.49	20230427	5.35	N	078140	500	55 억		68301	N	N	0	N	00	N
152	20231204	100540	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	-180	5	-1.90	600775000	64064	23.44	9460	9510	9290	12310	6630	9470	9376.94	0.62	0	-5011	9883	9676	9543	9336	9203	9610	9270	55	2840	500	5680	10	1	11086579	1030	11.94	0.88	12	0.58	778.00	10567.00	14950	20230731	-37.86	7290	20230427	27.43	14950	-37.86	20230731	7290	27.43	20230427	14950	-37.86	20230731	7290	27.43	20230427	5.35	N	078140	500	55 억		68301	N	N	0	N	00	N
153	20231204	090540	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	20	2	0.21	129747040	13807	5.05	9460	9490	9310	12310	6630	9470	9394.20	0.62	0	-3335	9883	9676	9543	9336	9203	9610	9270	55	2840	500	5680	10	1	11086579	1052	12.20	0.90	12	0.12	778.00	10567.00	14950	20230731	-36.52	7290	20230427	30.18	14950	-36.52	20230731	7290	30.18	20230427	14950	-36.52	20230731	7290	30.18	20230427	5.35	N	078140	500	55 억		68301	N	N	0	N	00	N
154	20231201	160541	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	-240	5	-2.47	2547297480	267735	14.43	9710	9750	9410	12620	6800	9710	9514.31	0.61	0	443	11263	10486	10043	9266	8823	10265	9045	55	2910	500	5820	10	1	11086579	1050	12.17	0.90	12	2.41	778.00	10567.00	14950	20230731	-36.66	7180	20221129	31.89	14950	-36.66	20230731	7290	29.90	20230427	14950	-36.66	20230731	7290	29.90	20230427	5.01	N	078140	500	55 억		67613	N	N	0	N	00	N
155	20231201	150539	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	-290	5	-2.99	2279233190	239362	12.90	9710	9750	9410	12620	6800	9710	9521.98	0.61	0	1268	11263	10486	10043	9266	8823	10265	9045	55	2910	500	5820	10	1	11086579	1044	12.11	0.89	12	2.16	778.00	10567.00	14950	20230731	-36.99	7180	20221129	31.20	14950	-36.99	20230731	7290	29.22	20230427	14950	-36.99	20230731	7290	29.22	20230427	5.01	N	078140	500	55 억		67613	N	N	0	N	00	N
156	20231201	140539	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	-230	5	-2.37	1892331420	198351	10.69	9710	9750	9440	12620	6800	9710	9540.16	0.61	0	1295	11263	10486	10043	9266	8823	10265	9045	55	2910	500	5820	10	1	11086579	1051	12.19	0.90	12	1.79	778.00	10567.00	14950	20230731	-36.59	7180	20221129	32.03	14950	-36.59	20230731	7290	30.04	20230427	14950	-36.59	20230731	7290	30.04	20230427	5.01	N	078140	500	55 억		67613	N	N	0	N	00	N
157	20231201	130539	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-210	5	-2.16	1698890900	177946	9.59	9710	9750	9440	12620	6800	9710	9547.06	0.61	0	4297	11263	10486	10043	9266	8823	10265	9045	55	2910	500	5820	10	1	11086579	1053	12.21	0.90	12	1.61	778.00	10567.00	14950	20230731	-36.45	7180	20221129	32.31	14950	-36.45	20230731	7290	30.32	20230427	14950	-36.45	20230731	7290	30.32	20230427	5.01	N	078140	500	55 억		67613	N	N	0	N	00	N
158	20231201	120544	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	-180	5	-1.85	1504537090	157499	8.49	9710	9750	9440	12620	6800	9710	9552.50	0.61	0	6288	11263	10486	10043	9266	8823	10265	9045	55	2910	500	5820	10	1	11086579	1057	12.25	0.90	12	1.42	778.00	10567.00	14950	20230731	-36.25	7180	20221129	32.73	14950	-36.25	20230731	7290	30.73	20230427	14950	-36.25	20230731	7290	30.73	20230427	5.01	N	078140	500	55 억		67613	N	N	0	N	00	N
159	20231201	110541	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	-220	5	-2.27	1279750150	133922	7.22	9710	9750	9440	12620	6800	9710	9555.73	0.61	0	2092	11263	10486	10043	9266	8823	10265	9045	55	2910	500	5820	10	1	11086579	1052	12.20	0.90	12	1.21	778.00	10567.00	14950	20230731	-36.52	7180	20221129	32.17	14950	-36.52	20230731	7290	30.18	20230427	14950	-36.52	20230731	7290	30.18	20230427	5.01	N	078140	500	55 억		67613	N	N	0	N	00	N
160	20231201	100544	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	-240	5	-2.47	1079576130	112839	6.08	9710	9750	9440	12620	6800	9710	9567.17	0.61	0	-3955	11263	10486	10043	9266	8823	10265	9045	55	2910	500	5820	10	1	11086579	1050	12.17	0.90	12	1.02	778.00	10567.00	14950	20230731	-36.66	7180	20221129	31.89	14950	-36.66	20230731	7290	29.90	20230427	14950	-36.66	20230731	7290	29.90	20230427	5.01	N	078140	500	55 억		67613	N	N	0	N	00	N
161	20231201	090537	57	100.00	KOSDAQ		제약	N	N	N	N		N	9630	-80	5	-0.82	203213990	21022	1.13	9710	9750	9600	12620	6800	9710	9666.36	0.61	0	-6697	11263	10486	10043	9266	8823	10265	9045	55	2910	500	5820	10	1	11086579	1068	12.38	0.91	12	0.19	778.00	10567.00	14950	20230731	-35.59	7180	20221129	34.12	14950	-35.59	20230731	7290	32.10	20230427	14950	-35.59	20230731	7290	32.10	20230427	5.01	N	078140	500	55 억		67613	N	N	0	N	00	N