KissMeData/078140/price/prices-20240101.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	20240123	120645	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8880	140	2	1.60	343170260	38883	75.02	8730	8980	8580	11360	6120	8740	8825.71	1.42	0	396	8946	8842	8726	8622	8506	8785	8565	55	2620	500	5410	10	1	11086579	984	11.41	0.84	12	0.35	778.00	10567.00	14950	20230731	-40.60	7290	20230427	21.81	10380	-14.45	20240103	8550	3.86	20240118	14950	-40.60	20230731	7290	21.81	20230427	4.88	N	078140	500	55 억		157737	N	N	0	N	00	N
3	20240123	110643	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8850	110	2	1.26	290756610	32962	63.59	8730	8980	8580	11360	6120	8740	8820.96	1.42	0	-30	8946	8842	8726	8622	8506	8785	8565	55	2620	500	5410	10	1	11086579	981	11.38	0.84	12	0.30	778.00	10567.00	14950	20230731	-40.80	7290	20230427	21.40	10380	-14.74	20240103	8550	3.51	20240118	14950	-40.80	20230731	7290	21.40	20230427	4.88	N	078140	500	55 억		157737	N	N	0	N	00	N
4	20240123	100643	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8950	210	2	2.40	253194330	28735	55.44	8730	8980	8580	11360	6120	8740	8811.36	1.42	0	476	8946	8842	8726	8622	8506	8785	8565	55	2620	500	5410	10	1	11086579	992	11.50	0.85	12	0.26	778.00	10567.00	14950	20230731	-40.13	7290	20230427	22.77	10380	-13.78	20240103	8550	4.68	20240118	14950	-40.13	20230731	7290	22.77	20230427	4.88	N	078140	500	55 억		157737	N	N	0	N	00	N
5	20240123	090643	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	8600	-140	5	-1.60	15073900	1744	3.36	8730	8730	8600	11360	6120	8740	8643.29	1.42	0	-861	8946	8842	8726	8622	8506	8785	8565	55	2620	500	5410	10	1	11086579	953	11.05	0.81	12	0.02	778.00	10567.00	14950	20230731	-42.47	7290	20230427	17.97	10380	-17.15	20240103	8550	0.58	20240118	14950	-42.47	20230731	7290	17.97	20230427	4.88	N	078140	500	55 억		157737	N	N	0	N	00	N
6	20240119	160638	57	100.00	KOSDAQ		제약	N	N	N	N		N	8760	150	2	1.74	455832330	52029	83.63	8770	8870	8640	11190	6030	8610	8761.15	1.47	0	-1356	9023	8816	8683	8476	8343	8750	8410	55	2580	500	5330	10	1	11086579	971	11.26	0.83	12	0.47	778.00	10567.00	14950	20230731	-41.40	7290	20230427	20.16	10380	-15.61	20240103	8550	2.46	20240118	14950	-41.40	20230731	7290	20.16	20230427	5.02	N	078140	500	55 억		162948	N	N	0	N	00	N
7	20240119	150641	57	100.00	KOSDAQ		제약	N	N	N	N		N	8660	50	2	0.58	427394820	48771	78.39	8770	8870	8640	11190	6030	8610	8763.30	1.47	0	-949	9023	8816	8683	8476	8343	8750	8410	55	2580	500	5330	10	1	11086579	960	11.13	0.82	12	0.44	778.00	10567.00	14950	20230731	-42.07	7290	20230427	18.79	10380	-16.57	20240103	8550	1.29	20240118	14950	-42.07	20230731	7290	18.79	20230427	5.02	N	078140	500	55 억		162948	N	N	0	N	00	N
8	20240119	140639	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	60	2	0.70	401481270	45778	73.58	8770	8870	8640	11190	6030	8610	8770.18	1.47	0	-612	9023	8816	8683	8476	8343	8750	8410	55	2580	500	5330	10	1	11086579	961	11.14	0.82	12	0.41	778.00	10567.00	14950	20230731	-42.01	7290	20230427	18.93	10380	-16.47	20240103	8550	1.40	20240118	14950	-42.01	20230731	7290	18.93	20230427	5.02	N	078140	500	55 억		162948	N	N	0	N	00	N
9	20240119	130640	57	100.00	KOSDAQ		제약	N	N	N	N		N	8730	120	2	1.39	324726170	36940	59.38	8770	8870	8640	11190	6030	8610	8790.64	1.47	0	5260	9023	8816	8683	8476	8343	8750	8410	55	2580	500	5330	10	1	11086579	968	11.22	0.83	12	0.33	778.00	10567.00	14950	20230731	-41.61	7290	20230427	19.75	10380	-15.90	20240103	8550	2.11	20240118	14950	-41.61	20230731	7290	19.75	20230427	5.02	N	078140	500	55 억		162948	N	N	0	N	00	N
10	20240119	120643	57	100.00	KOSDAQ		제약	N	N	N	N		N	8760	150	2	1.74	298712420	33965	54.59	8770	8870	8640	11190	6030	8610	8794.71	1.47	0	7771	9023	8816	8683	8476	8343	8750	8410	55	2580	500	5330	10	1	11086579	971	11.26	0.83	12	0.31	778.00	10567.00	14950	20230731	-41.40	7290	20230427	20.16	10380	-15.61	20240103	8550	2.46	20240118	14950	-41.40	20230731	7290	20.16	20230427	5.02	N	078140	500	55 억		162948	N	N	0	N	00	N
11	20240119	110642	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	190	2	2.21	252300820	28684	46.11	8770	8870	8640	11190	6030	8610	8795.87	1.47	0	10509	9023	8816	8683	8476	8343	8750	8410	55	2580	500	5330	10	1	11086579	976	11.31	0.83	12	0.26	778.00	10567.00	14950	20230731	-41.14	7290	20230427	20.71	10380	-15.22	20240103	8550	2.92	20240118	14950	-41.14	20230731	7290	20.71	20230427	5.02	N	078140	500	55 억		162948	N	N	0	N	00	N
12	20240119	100646	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	220	2	2.56	195476730	22243	35.75	8770	8870	8640	11190	6030	8610	8788.24	1.47	0	10032	9023	8816	8683	8476	8343	8750	8410	55	2580	500	5330	10	1	11086579	979	11.35	0.84	12	0.20	778.00	10567.00	14950	20230731	-40.94	7290	20230427	21.12	10380	-14.93	20240103	8550	3.27	20240118	14950	-40.94	20230731	7290	21.12	20230427	5.02	N	078140	500	55 억		162948	N	N	0	N	00	N
13	20240119	090638	57	100.00	KOSDAQ		제약	N	N	N	N		N	8740	130	2	1.51	10934550	1257	2.02	8770	8770	8660	11190	6030	8610	8698.93	1.47	0	560	9023	8816	8683	8476	8343	8750	8410	55	2580	500	5330	10	1	11086579	969	11.23	0.83	12	0.01	778.00	10567.00	14950	20230731	-41.54	7290	20230427	19.89	10380	-15.80	20240103	8550	2.22	20240118	14950	-41.54	20230731	7290	19.89	20230427	5.02	N	078140	500	55 억		162948	N	N	0	N	00	N
14	20240118	160638	57	100.00	KOSDAQ		제약	N	N	N	N		N	8610	10	2	0.12	539306200	62153	42.83	8630	8890	8550	11180	6020	8600	8677.15	1.40	0	7812	9193	8896	8743	8446	8293	8820	8370	55	2580	500	5330	10	1	11086579	955	11.07	0.81	12	0.56	778.00	10567.00	14950	20230731	-42.41	7290	20230427	18.11	10380	-17.05	20240103	8550	0.70	20240118	14950	-42.41	20230731	7290	18.11	20230427	5.05	N	078140	500	55 억		155136	N	N	0	N	00	N
15	20240118	150638	57	100.00	KOSDAQ		제약	N	N	N	N		N	8630	30	2	0.35	499930460	57584	39.68	8630	8890	8550	11180	6020	8600	8681.79	1.40	0	7417	9193	8896	8743	8446	8293	8820	8370	55	2580	500	5330	10	1	11086579	957	11.09	0.82	12	0.52	778.00	10567.00	14950	20230731	-42.27	7290	20230427	18.38	10380	-16.86	20240103	8550	0.94	20240118	14950	-42.27	20230731	7290	18.38	20230427	5.05	N	078140	500	55 억		155136	N	N	0	N	00	N
16	20240118	140639	57	100.00	KOSDAQ		제약	N	N	N	N		N	8620	20	2	0.23	380090040	43635	30.07	8630	8890	8560	11180	6020	8600	8710.71	1.40	0	886	9193	8896	8743	8446	8293	8820	8370	55	2580	500	5330	10	1	11086579	956	11.08	0.82	12	0.39	778.00	10567.00	14950	20230731	-42.34	7290	20230427	18.24	10380	-16.96	20240103	8560	0.70	20240118	14950	-42.34	20230731	7290	18.24	20230427	5.05	N	078140	500	55 억		155136	N	N	0	N	00	N
17	20240118	130638	57	100.00	KOSDAQ		제약	N	N	N	N		N	8730	130	2	1.51	268979040	30916	21.30	8630	8800	8560	11180	6020	8600	8700.38	1.40	0	6868	9193	8896	8743	8446	8293	8820	8370	55	2580	500	5330	10	1	11086579	968	11.22	0.83	12	0.28	778.00	10567.00	14950	20230731	-41.61	7290	20230427	19.75	10380	-15.90	20240103	8560	1.99	20240118	14950	-41.61	20230731	7290	19.75	20230427	5.05	N	078140	500	55 억		155136	N	N	0	N	00	N
18	20240118	120640	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	100	2	1.16	256563010	29488	20.32	8630	8800	8560	11180	6020	8600	8700.65	1.40	0	7055	9193	8896	8743	8446	8293	8820	8370	55	2580	500	5330	10	1	11086579	965	11.18	0.82	12	0.27	778.00	10567.00	14950	20230731	-41.81	7290	20230427	19.34	10380	-16.18	20240103	8560	1.64	20240118	14950	-41.81	20230731	7290	19.34	20230427	5.05	N	078140	500	55 억		155136	N	N	0	N	00	N
19	20240118	110640	57	100.00	KOSDAQ		제약	N	N	N	N		N	8760	160	2	1.86	203594030	23418	16.14	8630	8800	8560	11180	6020	8600	8693.98	1.40	0	7598	9193	8896	8743	8446	8293	8820	8370	55	2580	500	5330	10	1	11086579	971	11.26	0.83	12	0.21	778.00	10567.00	14950	20230731	-41.40	7290	20230427	20.16	10380	-15.61	20240103	8560	2.34	20240118	14950	-41.40	20230731	7290	20.16	20230427	5.05	N	078140	500	55 억		155136	N	N	0	N	00	N
20	20240118	100637	57	100.00	KOSDAQ		제약	N	N	N	N		N	8750	150	2	1.74	151690570	17505	12.06	8630	8800	8560	11180	6020	8600	8665.62	1.40	0	5101	9193	8896	8743	8446	8293	8820	8370	55	2580	500	5330	10	1	11086579	970	11.25	0.83	12	0.16	778.00	10567.00	14950	20230731	-41.47	7290	20230427	20.03	10380	-15.70	20240103	8560	2.22	20240118	14950	-41.47	20230731	7290	20.03	20230427	5.05	N	078140	500	55 억		155136	N	N	0	N	00	N
21	20240118	090637	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	50	2	0.58	10436210	1208	0.83	8630	8700	8610	11180	6020	8600	8639.84	1.40	0	-227	9193	8896	8743	8446	8293	8820	8370	55	2580	500	5330	10	1	11086579	959	11.12	0.82	12	0.01	778.00	10567.00	14950	20230731	-42.14	7290	20230427	18.66	10380	-16.67	20240103	8590	0.70	20240117	14950	-42.14	20230731	7290	18.66	20230427	5.05	N	078140	500	55 억		155136	N	N	0	N	00	N
22	20240117	160636	57	100.00	KOSDAQ		제약	N	N	N	N		N	8600	-440	5	-4.87	1252961850	143729	422.21	9010	9040	8590	11750	6330	9040	8717.70	1.64	0	-26394	9273	9156	9053	8936	8833	9215	8995	55	2710	500	5600	10	1	11086579	953	11.05	0.81	12	1.30	778.00	10567.00	14950	20230731	-42.47	7290	20230427	17.97	10380	-17.15	20240103	8590	0.12	20240117	14950	-42.47	20230731	7290	17.97	20230427	5.04	N	078140	500	55 억		181533	N	N	0	N	00	N
23	20240117	150639	57	100.00	KOSDAQ		제약	N	N	N	N		N	8620	-420	5	-4.65	1185586470	135898	399.21	9010	9040	8600	11750	6330	9040	8724.09	1.64	0	-23392	9273	9156	9053	8936	8833	9215	8995	55	2710	500	5600	10	1	11086579	956	11.08	0.82	12	1.23	778.00	10567.00	14950	20230731	-42.34	7290	20230427	18.24	10380	-16.96	20240103	8600	0.23	20240117	14950	-42.34	20230731	7290	18.24	20230427	5.04	N	078140	500	55 억		181533	N	N	0	N	00	N
24	20240117	140637	57	100.00	KOSDAQ		제약	N	N	N	N		N	8640	-400	5	-4.42	972313520	111143	326.49	9010	9040	8610	11750	6330	9040	8748.31	1.64	0	-10699	9273	9156	9053	8936	8833	9215	8995	55	2710	500	5600	10	1	11086579	958	11.11	0.82	12	1.00	778.00	10567.00	14950	20230731	-42.21	7290	20230427	18.52	10380	-16.76	20240103	8610	0.35	20240117	14950	-42.21	20230731	7290	18.52	20230427	5.04	N	078140	500	55 억		181533	N	N	0	N	00	N
25	20240117	130638	57	100.00	KOSDAQ		제약	N	N	N	N		N	8640	-400	5	-4.42	910883880	104020	305.56	9010	9040	8620	11750	6330	9040	8756.81	1.64	0	-9424	9273	9156	9053	8936	8833	9215	8995	55	2710	500	5600	10	1	11086579	958	11.11	0.82	12	0.94	778.00	10567.00	14950	20230731	-42.21	7290	20230427	18.52	10380	-16.76	20240103	8620	0.23	20240117	14950	-42.21	20230731	7290	18.52	20230427	5.04	N	078140	500	55 억		181533	N	N	0	N	00	N
26	20240117	120638	57	100.00	KOSDAQ		제약	N	N	N	N		N	8620	-420	5	-4.65	856335260	97699	287.00	9010	9040	8620	11750	6330	9040	8765.04	1.64	0	-8310	9273	9156	9053	8936	8833	9215	8995	55	2710	500	5600	10	1	11086579	956	11.08	0.82	12	0.88	778.00	10567.00	14950	20230731	-42.34	7290	20230427	18.24	10380	-16.96	20240103	8620	0.00	20240117	14950	-42.34	20230731	7290	18.24	20230427	5.04	N	078140	500	55 억		181533	N	N	0	N	00	N
27	20240117	110639	57	100.00	KOSDAQ		제약	N	N	N	N		N	8750	-290	5	-3.21	716915250	81627	239.78	9010	9040	8620	11750	6330	9040	8782.82	1.64	0	-6201	9273	9156	9053	8936	8833	9215	8995	55	2710	500	5600	10	1	11086579	970	11.25	0.83	12	0.74	778.00	10567.00	14950	20230731	-41.47	7290	20230427	20.03	10380	-15.70	20240103	8620	1.51	20240117	14950	-41.47	20230731	7290	20.03	20230427	5.04	N	078140	500	55 억		181533	N	N	0	N	00	N
28	20240117	100635	57	100.00	KOSDAQ		제약	N	N	N	N		N	8640	-400	5	-4.42	595862060	67709	198.90	9010	9040	8620	11750	6330	9040	8800.34	1.64	0	-9525	9273	9156	9053	8936	8833	9215	8995	55	2710	500	5600	10	1	11086579	958	11.11	0.82	12	0.61	778.00	10567.00	14950	20230731	-42.21	7290	20230427	18.52	10380	-16.76	20240103	8620	0.23	20240117	14950	-42.21	20230731	7290	18.52	20230427	5.04	N	078140	500	55 억		181533	N	N	0	N	00	N
29	20240117	090638	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	-80	5	-0.88	51783160	5765	16.93	9010	9030	8960	11750	6330	9040	8982.33	1.64	0	669	9273	9156	9053	8936	8833	9215	8995	55	2710	500	5600	10	1	11086579	993	11.52	0.85	12	0.05	778.00	10567.00	14950	20230731	-40.07	7290	20230427	22.91	10380	-13.68	20240103	8900	0.67	20240115	14950	-40.07	20230731	7290	22.91	20230427	5.04	N	078140	500	55 억		181533	N	N	0	N	00	N
30	20240116	160636	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	-20	5	-0.22	300414770	33173	49.21	8970	9170	8950	11770	6350	9060	9056.01	1.66	0	-2843	9233	9146	9023	8936	8813	9085	8875	55	2710	500	5610	10	1	11086579	1002	11.62	0.86	12	0.30	778.00	10567.00	14950	20230731	-39.53	7290	20230427	24.01	10380	-12.91	20240103	8900	1.57	20240115	14950	-39.53	20230731	7290	24.01	20230427	5.33	N	078140	500	55 억		184576	N	N	0	N	00	N
31	20240116	150635	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-10	5	-0.11	285542720	31529	46.77	8970	9170	8950	11770	6350	9060	9056.51	1.66	0	-2612	9233	9146	9023	8936	8813	9085	8875	55	2710	500	5610	10	1	11086579	1003	11.63	0.86	12	0.28	778.00	10567.00	14950	20230731	-39.46	7290	20230427	24.14	10380	-12.81	20240103	8900	1.69	20240115	14950	-39.46	20230731	7290	24.14	20230427	5.33	N	078140	500	55 억		184576	N	N	0	N	00	N
32	20240116	140636	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	40	2	0.44	244598280	27012	40.07	8970	9170	8950	11770	6350	9060	9055.17	1.66	0	-2428	9233	9146	9023	8936	8813	9085	8875	55	2710	500	5610	10	1	11086579	1009	11.70	0.86	12	0.24	778.00	10567.00	14950	20230731	-39.13	7290	20230427	24.83	10380	-12.33	20240103	8900	2.25	20240115	14950	-39.13	20230731	7290	24.83	20230427	5.33	N	078140	500	55 억		184576	N	N	0	N	00	N
33	20240116	130637	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	10	2	0.11	197909890	21890	32.47	8970	9170	8950	11770	6350	9060	9041.11	1.66	0	-2766	9233	9146	9023	8936	8813	9085	8875	55	2710	500	5610	10	1	11086579	1006	11.66	0.86	12	0.20	778.00	10567.00	14950	20230731	-39.33	7290	20230427	24.42	10380	-12.62	20240103	8900	1.91	20240115	14950	-39.33	20230731	7290	24.42	20230427	5.33	N	078140	500	55 억		184576	N	N	0	N	00	N
34	20240116	120636	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	40	2	0.44	182618230	20209	29.98	8970	9170	8950	11770	6350	9060	9036.48	1.66	0	-2758	9233	9146	9023	8936	8813	9085	8875	55	2710	500	5610	10	1	11086579	1009	11.70	0.86	12	0.18	778.00	10567.00	14950	20230731	-39.13	7290	20230427	24.83	10380	-12.33	20240103	8900	2.25	20240115	14950	-39.13	20230731	7290	24.83	20230427	5.33	N	078140	500	55 억		184576	N	N	0	N	00	N
35	20240116	110634	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	0	3	0.00	152345220	16874	25.03	8970	9170	8950	11770	6350	9060	9028.40	1.66	0	-1671	9233	9146	9023	8936	8813	9085	8875	55	2710	500	5610	10	1	11086579	1004	11.65	0.86	12	0.15	778.00	10567.00	14950	20230731	-39.40	7290	20230427	24.28	10380	-12.72	20240103	8900	1.80	20240115	14950	-39.40	20230731	7290	24.28	20230427	5.33	N	078140	500	55 억		184576	N	N	0	N	00	N
36	20240116	100635	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	-100	5	-1.10	134080260	14843	22.02	8970	9170	8960	11770	6350	9060	9033.23	1.66	0	-1145	9233	9146	9023	8936	8813	9085	8875	55	2710	500	5610	10	1	11086579	993	11.52	0.85	12	0.13	778.00	10567.00	14950	20230731	-40.07	7290	20230427	22.91	10380	-13.68	20240103	8900	0.67	20240115	14950	-40.07	20230731	7290	22.91	20230427	5.33	N	078140	500	55 억		184576	N	N	0	N	00	N
37	20240116	090634	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	10	2	0.11	9272720	1033	1.53	8970	9090	8970	11770	6350	9060	8976.50	1.66	0	248	9233	9146	9023	8936	8813	9085	8875	55	2710	500	5610	10	1	11086579	1006	11.66	0.86	12	0.01	778.00	10567.00	14950	20230731	-39.33	7290	20230427	24.42	10380	-12.62	20240103	8900	1.91	20240115	14950	-39.33	20230731	7290	24.42	20230427	5.33	N	078140	500	55 억		184576	N	N	0	N	00	N
38	20240115	160633	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	40	2	0.44	602512800	66869	39.73	9100	9110	8900	11720	6320	9020	9010.26	1.56	0	11515	9680	9350	9140	8810	8600	9245	8705	55	2700	500	5590	10	1	11086579	1004	11.65	0.86	12	0.60	778.00	10567.00	14950	20230731	-39.40	7290	20230427	24.28	10380	-12.72	20240103	8900	1.80	20240115	14950	-39.40	20230731	7290	24.28	20230427	5.36	N	078140	500	55 억		172714	N	N	0	N	00	N
39	20240115	150634	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	-10	5	-0.11	574370150	63749	37.88	9100	9110	8900	11720	6320	9020	9009.87	1.56	0	11275	9680	9350	9140	8810	8600	9245	8705	55	2700	500	5590	10	1	11086579	999	11.58	0.85	12	0.58	778.00	10567.00	14950	20230731	-39.73	7290	20230427	23.59	10380	-13.20	20240103	8900	1.24	20240115	14950	-39.73	20230731	7290	23.59	20230427	5.36	N	078140	500	55 억		172714	N	N	0	N	00	N
40	20240115	140634	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	30	2	0.33	511695530	56778	33.73	9100	9110	8900	11720	6320	9020	9012.21	1.56	0	9048	9680	9350	9140	8810	8600	9245	8705	55	2700	500	5590	10	1	11086579	1003	11.63	0.86	12	0.51	778.00	10567.00	14950	20230731	-39.46	7290	20230427	24.14	10380	-12.81	20240103	8900	1.69	20240115	14950	-39.46	20230731	7290	24.14	20230427	5.36	N	078140	500	55 억		172714	N	N	0	N	00	N
41	20240115	130633	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	-10	5	-0.11	492986730	54704	32.50	9100	9110	8900	11720	6320	9020	9011.90	1.56	0	9007	9680	9350	9140	8810	8600	9245	8705	55	2700	500	5590	10	1	11086579	999	11.58	0.85	12	0.49	778.00	10567.00	14950	20230731	-39.73	7290	20230427	23.59	10380	-13.20	20240103	8900	1.24	20240115	14950	-39.73	20230731	7290	23.59	20230427	5.36	N	078140	500	55 억		172714	N	N	0	N	00	N
42	20240115	120634	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	40	2	0.44	464175890	51511	30.60	9100	9110	8900	11720	6320	9020	9011.20	1.56	0	8097	9680	9350	9140	8810	8600	9245	8705	55	2700	500	5590	10	1	11086579	1004	11.65	0.86	12	0.46	778.00	10567.00	14950	20230731	-39.40	7290	20230427	24.28	10380	-12.72	20240103	8900	1.80	20240115	14950	-39.40	20230731	7290	24.28	20230427	5.36	N	078140	500	55 억		172714	N	N	0	N	00	N
43	20240115	110633	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	10	2	0.11	396873860	44034	26.16	9100	9110	8900	11720	6320	9020	9012.90	1.56	0	6651	9680	9350	9140	8810	8600	9245	8705	55	2700	500	5590	10	1	11086579	1001	11.61	0.85	12	0.40	778.00	10567.00	14950	20230731	-39.60	7290	20230427	23.87	10380	-13.01	20240103	8900	1.46	20240115	14950	-39.60	20230731	7290	23.87	20230427	5.36	N	078140	500	55 억		172714	N	N	0	N	00	N
44	20240115	100631	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	70	2	0.78	231257490	25606	15.21	9100	9110	8900	11720	6320	9020	9031.38	1.56	0	10803	9680	9350	9140	8810	8600	9245	8705	55	2700	500	5590	10	1	11086579	1008	11.68	0.86	12	0.23	778.00	10567.00	14950	20230731	-39.20	7290	20230427	24.69	10380	-12.43	20240103	8900	2.13	20240115	14950	-39.20	20230731	7290	24.69	20230427	5.36	N	078140	500	55 억		172714	N	N	0	N	00	N
45	20240115	090633	57	100.00	KOSDAQ		제약	N	N	N	N		N	8910	-110	5	-1.22	36420430	4054	2.41	9100	9110	8900	11720	6320	9020	8983.83	1.56	0	-345	9680	9350	9140	8810	8600	9245	8705	55	2700	500	5590	10	1	11086579	988	11.45	0.84	12	0.04	778.00	10567.00	14950	20230731	-40.40	7290	20230427	22.22	10380	-14.16	20240103	8900	0.11	20240115	14950	-40.40	20230731	7290	22.22	20230427	5.36	N	078140	500	55 억		172714	N	N	0	N	00	N
46	20240112	160629	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	-430	5	-4.55	1525434330	167695	311.17	9470	9470	8930	12280	6620	9450	9096.54	1.50	0	6006	9596	9522	9416	9342	9236	9560	9380	55	2830	500	5850	10	1	11086579	1000	11.59	0.85	12	1.51	778.00	10567.00	14950	20230731	-39.67	7290	20230427	23.73	10380	-13.10	20240103	8930	1.01	20240112	14950	-39.67	20230731	7290	23.73	20230427	5.47	N	078140	500	55 억		166719	N	N	0	N	00	N
47	20240112	150631	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-420	5	-4.44	1426427670	156704	290.77	9470	9470	8930	12280	6620	9450	9102.69	1.50	0	4722	9596	9522	9416	9342	9236	9560	9380	55	2830	500	5850	10	1	11086579	1001	11.61	0.85	12	1.41	778.00	10567.00	14950	20230731	-39.60	7290	20230427	23.87	10380	-13.01	20240103	8930	1.12	20240112	14950	-39.60	20230731	7290	23.87	20230427	5.47	N	078140	500	55 억		166719	N	N	0	N	00	N
48	20240112	140631	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-400	5	-4.23	1028366360	112396	208.56	9470	9470	8980	12280	6620	9450	9149.49	1.50	0	-19322	9596	9522	9416	9342	9236	9560	9380	55	2830	500	5850	10	1	11086579	1003	11.63	0.86	12	1.01	778.00	10567.00	14950	20230731	-39.46	7290	20230427	24.14	10380	-12.81	20240103	8980	0.78	20240112	14950	-39.46	20230731	7290	24.14	20230427	5.47	N	078140	500	55 억		166719	N	N	0	N	00	N
49	20240112	130628	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-230	5	-2.43	563249770	61041	113.27	9470	9470	9110	12280	6620	9450	9227.40	1.50	0	-19189	9596	9522	9416	9342	9236	9560	9380	55	2830	500	5850	10	1	11086579	1022	11.85	0.87	12	0.55	778.00	10567.00	14950	20230731	-38.33	7290	20230427	26.47	10380	-11.18	20240103	9110	1.21	20240112	14950	-38.33	20230731	7290	26.47	20230427	5.47	N	078140	500	55 억		166719	N	N	0	N	00	N
50	20240112	120631	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	-280	5	-2.96	517281630	56027	103.96	9470	9470	9110	12280	6620	9450	9232.72	1.50	0	-19348	9596	9522	9416	9342	9236	9560	9380	55	2830	500	5850	10	1	11086579	1017	11.79	0.87	12	0.51	778.00	10567.00	14950	20230731	-38.66	7290	20230427	25.79	10380	-11.66	20240103	9110	0.66	20240112	14950	-38.66	20230731	7290	25.79	20230427	5.47	N	078140	500	55 억		166719	N	N	0	N	00	N
51	20240112	110628	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	-210	5	-2.22	441442100	47781	88.66	9470	9470	9110	12280	6620	9450	9238.86	1.50	0	-19926	9596	9522	9416	9342	9236	9560	9380	55	2830	500	5850	10	1	11086579	1024	11.88	0.87	12	0.43	778.00	10567.00	14950	20230731	-38.19	7290	20230427	26.75	10380	-10.98	20240103	9110	1.43	20240112	14950	-38.19	20230731	7290	26.75	20230427	5.47	N	078140	500	55 억		166719	N	N	0	N	00	N
52	20240112	100629	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	-290	5	-3.07	387105280	41869	77.69	9470	9470	9110	12280	6620	9450	9245.63	1.50	0	-19958	9596	9522	9416	9342	9236	9560	9380	55	2830	500	5850	10	1	11086579	1016	11.77	0.87	12	0.38	778.00	10567.00	14950	20230731	-38.73	7290	20230427	25.65	10380	-11.75	20240103	9110	0.55	20240112	14950	-38.73	20230731	7290	25.65	20230427	5.47	N	078140	500	55 억		166719	N	N	0	N	00	N
53	20240112	090629	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	10	2	0.11	10436080	1104	2.05	9470	9470	9390	12280	6620	9450	9452.97	1.50	0	-913	9596	9522	9416	9342	9236	9560	9380	55	2830	500	5850	10	1	11086579	1049	12.16	0.90	12	0.01	778.00	10567.00	14950	20230731	-36.72	7290	20230427	29.77	10380	-8.86	20240103	9110	3.84	20240102	14950	-36.72	20230731	7290	29.77	20230427	5.47	N	078140	500	55 억		166719	N	N	0	N	00	N
54	20240111	160626	57	100.00	KOSDAQ		제약	N	N	N	N		N	9450	140	2	1.50	504552130	53612	53.67	9310	9490	9310	12100	6520	9310	9411.18	1.35	0	16946	9723	9516	9413	9206	9103	9465	9155	55	2790	500	5770	10	1	11086579	1048	12.15	0.89	12	0.48	778.00	10567.00	14950	20230731	-36.79	7290	20230427	29.63	10380	-8.96	20240103	9110	3.73	20240102	14950	-36.79	20230731	7290	29.63	20230427	5.72	N	078140	500	55 억		149694	N	N	0	N	00	N
55	20240111	150630	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	110	2	1.18	466392470	49565	49.62	9310	9490	9310	12100	6520	9310	9409.71	1.35	0	15911	9723	9516	9413	9206	9103	9465	9155	55	2790	500	5770	10	1	11086579	1044	12.11	0.89	12	0.45	778.00	10567.00	14950	20230731	-36.99	7290	20230427	29.22	10380	-9.25	20240103	9110	3.40	20240102	14950	-36.99	20230731	7290	29.22	20230427	5.72	N	078140	500	55 억		149694	N	N	0	N	00	N
56	20240111	140628	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	130	2	1.40	422380380	44891	44.94	9310	9490	9310	12100	6520	9310	9409.02	1.35	0	14944	9723	9516	9413	9206	9103	9465	9155	55	2790	500	5770	10	1	11086579	1047	12.13	0.89	12	0.40	778.00	10567.00	14950	20230731	-36.86	7290	20230427	29.49	10380	-9.06	20240103	9110	3.62	20240102	14950	-36.86	20230731	7290	29.49	20230427	5.72	N	078140	500	55 억		149694	N	N	0	N	00	N
57	20240111	130626	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	90	2	0.97	328771280	34917	34.96	9310	9490	9310	12100	6520	9310	9415.79	1.35	0	12702	9723	9516	9413	9206	9103	9465	9155	55	2790	500	5770	10	1	11086579	1042	12.08	0.89	12	0.31	778.00	10567.00	14950	20230731	-37.12	7290	20230427	28.94	10380	-9.44	20240103	9110	3.18	20240102	14950	-37.12	20230731	7290	28.94	20230427	5.72	N	078140	500	55 억		149694	N	N	0	N	00	N
58	20240111	120627	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	130	2	1.40	254559300	27031	27.06	9310	9490	9310	12100	6520	9310	9417.31	1.35	0	10081	9723	9516	9413	9206	9103	9465	9155	55	2790	500	5770	10	1	11086579	1047	12.13	0.89	12	0.24	778.00	10567.00	14950	20230731	-36.86	7290	20230427	29.49	10380	-9.06	20240103	9110	3.62	20240102	14950	-36.86	20230731	7290	29.49	20230427	5.72	N	078140	500	55 억		149694	N	N	0	N	00	N
59	20240111	110629	57	100.00	KOSDAQ		제약	N	N	N	N		N	9450	140	2	1.50	189696950	20175	20.20	9310	9470	9310	12100	6520	9310	9402.57	1.35	0	7640	9723	9516	9413	9206	9103	9465	9155	55	2790	500	5770	10	1	11086579	1048	12.15	0.89	12	0.18	778.00	10567.00	14950	20230731	-36.79	7290	20230427	29.63	10380	-8.96	20240103	9110	3.73	20240102	14950	-36.79	20230731	7290	29.63	20230427	5.72	N	078140	500	55 억		149694	N	N	0	N	00	N
60	20240111	100627	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	110	2	1.18	109146500	11630	11.64	9310	9460	9310	12100	6520	9310	9384.91	1.35	0	4858	9723	9516	9413	9206	9103	9465	9155	55	2790	500	5770	10	1	11086579	1044	12.11	0.89	12	0.10	778.00	10567.00	14950	20230731	-36.99	7290	20230427	29.22	10380	-9.25	20240103	9110	3.40	20240102	14950	-36.99	20230731	7290	29.22	20230427	5.72	N	078140	500	55 억		149694	N	N	0	N	00	N
61	20240111	090626	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	110	2	1.18	31877100	3413	3.42	9310	9420	9310	12100	6520	9310	9339.91	1.35	0	734	9723	9516	9413	9206	9103	9465	9155	55	2790	500	5770	10	1	11086579	1044	12.11	0.89	12	0.03	778.00	10567.00	14950	20230731	-36.99	7290	20230427	29.22	10380	-9.25	20240103	9110	3.40	20240102	14950	-36.99	20230731	7290	29.22	20230427	5.72	N	078140	500	55 억		149694	N	N	0	N	00	N
62	20240110	160624	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	-250	5	-2.62	934720290	99355	80.96	9620	9620	9310	12420	6700	9560	9409.70	1.47	0	-13010	9780	9670	9530	9420	9280	9600	9350	55	2860	500	5920	10	1	11086579	1032	11.97	0.88	12	0.90	778.00	10567.00	14950	20230731	-37.73	7290	20230427	27.71	10380	-10.31	20240103	9110	2.20	20240102	14950	-37.73	20230731	7290	27.71	20230427	5.79	N	078140	500	55 억		162704	N	N	0	N	00	N
63	20240110	150627	57	100.00	KOSDAQ		제약	N	N	N	N		N	9360	-200	5	-2.09	835753060	88748	72.32	9620	9620	9310	12420	6700	9560	9417.15	1.47	0	-14865	9780	9670	9530	9420	9280	9600	9350	55	2860	500	5920	10	1	11086579	1038	12.03	0.89	12	0.80	778.00	10567.00	14950	20230731	-37.39	7290	20230427	28.40	10380	-9.83	20240103	9110	2.74	20240102	14950	-37.39	20230731	7290	28.40	20230427	5.79	N	078140	500	55 억		162704	N	N	0	N	00	N
64	20240110	140628	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	-190	5	-1.99	679346340	71993	58.67	9620	9620	9340	12420	6700	9560	9436.28	1.47	0	-17995	9780	9670	9530	9420	9280	9600	9350	55	2860	500	5920	10	1	11086579	1039	12.04	0.89	12	0.65	778.00	10567.00	14950	20230731	-37.32	7290	20230427	28.53	10380	-9.73	20240103	9110	2.85	20240102	14950	-37.32	20230731	7290	28.53	20230427	5.79	N	078140	500	55 억		162704	N	N	0	N	00	N
65	20240110	130626	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	-150	5	-1.57	608424080	64440	52.51	9620	9620	9340	12420	6700	9560	9441.71	1.47	0	-14193	9780	9670	9530	9420	9280	9600	9350	55	2860	500	5920	10	1	11086579	1043	12.10	0.89	12	0.58	778.00	10567.00	14950	20230731	-37.06	7290	20230427	29.08	10380	-9.34	20240103	9110	3.29	20240102	14950	-37.06	20230731	7290	29.08	20230427	5.79	N	078140	500	55 억		162704	N	N	0	N	00	N
66	20240110	120627	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	-170	5	-1.78	578412150	61245	49.91	9620	9620	9340	12420	6700	9560	9444.23	1.47	0	-14486	9780	9670	9530	9420	9280	9600	9350	55	2860	500	5920	10	1	11086579	1041	12.07	0.89	12	0.55	778.00	10567.00	14950	20230731	-37.19	7290	20230427	28.81	10380	-9.54	20240103	9110	3.07	20240102	14950	-37.19	20230731	7290	28.81	20230427	5.79	N	078140	500	55 억		162704	N	N	0	N	00	N
67	20240110	110626	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	-190	5	-1.99	440549640	46534	37.92	9620	9620	9370	12420	6700	9560	9467.26	1.47	0	-11765	9780	9670	9530	9420	9280	9600	9350	55	2860	500	5920	10	1	11086579	1039	12.04	0.89	12	0.42	778.00	10567.00	14950	20230731	-37.32	7290	20230427	28.53	10380	-9.73	20240103	9110	2.85	20240102	14950	-37.32	20230731	7290	28.53	20230427	5.79	N	078140	500	55 억		162704	N	N	0	N	00	N
68	20240110	100625	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	-90	5	-0.94	207428400	21780	17.75	9620	9620	9450	12420	6700	9560	9523.80	1.47	0	-11636	9780	9670	9530	9420	9280	9600	9350	55	2860	500	5920	10	1	11086579	1050	12.17	0.90	12	0.20	778.00	10567.00	14950	20230731	-36.66	7290	20230427	29.90	10380	-8.77	20240103	9110	3.95	20240102	14950	-36.66	20230731	7290	29.90	20230427	5.79	N	078140	500	55 억		162704	N	N	0	N	00	N
69	20240110	090624	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	-10	5	-0.10	34765730	3629	2.96	9620	9620	9550	12420	6700	9560	9579.98	1.47	0	-1764	9780	9670	9530	9420	9280	9600	9350	55	2860	500	5920	10	1	11086579	1059	12.28	0.90	12	0.03	778.00	10567.00	14950	20230731	-36.12	7290	20230427	31.00	10380	-8.00	20240103	9110	4.83	20240102	14950	-36.12	20230731	7290	31.00	20230427	5.79	N	078140	500	55 억		162704	N	N	0	N	00	N
70	20240109	160623	57	100.00	KOSDAQ		제약	N	N	N	N		N	9560	0	3	0.00	1161332840	122232	153.31	9580	9640	9390	12420	6700	9560	9500.62	1.30	0	18807	9746	9652	9476	9382	9206	9700	9430	55	2860	500	5920	10	1	11086579	1060	12.29	0.90	12	1.10	778.00	10567.00	14950	20230731	-36.05	7290	20230427	31.14	10380	-7.90	20240103	9110	4.94	20240102	14950	-36.05	20230731	7290	31.14	20230427	5.66	N	078140	500	55 억		144418	N	N	0	N	00	N
71	20240109	150624	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	-30	5	-0.31	1127273700	118669	148.84	9580	9640	9390	12420	6700	9560	9499.23	1.30	0	18046	9746	9652	9476	9382	9206	9700	9430	55	2860	500	5920	10	1	11086579	1057	12.25	0.90	12	1.07	778.00	10567.00	14950	20230731	-36.25	7290	20230427	30.73	10380	-8.19	20240103	9110	4.61	20240102	14950	-36.25	20230731	7290	30.73	20230427	5.66	N	078140	500	55 억		144418	N	N	0	N	00	N
72	20240109	140624	57	100.00	KOSDAQ		제약	N	N	N	N		N	9570	10	2	0.10	1055257790	111126	139.38	9580	9640	9390	12420	6700	9560	9495.96	1.30	0	18180	9746	9652	9476	9382	9206	9700	9430	55	2860	500	5920	10	1	11086579	1061	12.30	0.91	12	1.00	778.00	10567.00	14950	20230731	-35.99	7290	20230427	31.28	10380	-7.80	20240103	9110	5.05	20240102	14950	-35.99	20230731	7290	31.28	20230427	5.66	N	078140	500	55 억		144418	N	N	0	N	00	N
73	20240109	130624	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	-10	5	-0.10	967146930	101889	127.79	9580	9640	9390	12420	6700	9560	9492.06	1.30	0	19131	9746	9652	9476	9382	9206	9700	9430	55	2860	500	5920	10	1	11086579	1059	12.28	0.90	12	0.92	778.00	10567.00	14950	20230731	-36.12	7290	20230427	31.00	10380	-8.00	20240103	9110	4.83	20240102	14950	-36.12	20230731	7290	31.00	20230427	5.66	N	078140	500	55 억		144418	N	N	0	N	00	N
74	20240109	120629	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	30	2	0.31	864811430	91194	114.38	9580	9640	9390	12420	6700	9560	9483.08	1.30	0	19399	9746	9652	9476	9382	9206	9700	9430	55	2860	500	5920	10	1	11086579	1063	12.33	0.91	12	0.82	778.00	10567.00	14950	20230731	-35.85	7290	20230427	31.55	10380	-7.61	20240103	9110	5.27	20240102	14950	-35.85	20230731	7290	31.55	20230427	5.66	N	078140	500	55 억		144418	N	N	0	N	00	N
75	20240109	110625	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	-10	5	-0.10	672595560	71156	89.25	9580	9580	9390	12420	6700	9560	9452.18	1.30	0	12148	9746	9652	9476	9382	9206	9700	9430	55	2860	500	5920	10	1	11086579	1059	12.28	0.90	12	0.64	778.00	10567.00	14950	20230731	-36.12	7290	20230427	31.00	10380	-8.00	20240103	9110	4.83	20240102	14950	-36.12	20230731	7290	31.00	20230427	5.66	N	078140	500	55 억		144418	N	N	0	N	00	N
76	20240109	100624	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	-80	5	-0.84	419948030	44432	55.73	9580	9580	9390	12420	6700	9560	9451.11	1.30	0	3080	9746	9652	9476	9382	9206	9700	9430	55	2860	500	5920	10	1	11086579	1051	12.19	0.90	12	0.40	778.00	10567.00	14950	20230731	-36.59	7290	20230427	30.04	10380	-8.67	20240103	9110	4.06	20240102	14950	-36.59	20230731	7290	30.04	20230427	5.66	N	078140	500	55 억		144418	N	N	0	N	00	N
77	20240109	090624	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	-70	5	-0.73	55790980	5881	7.38	9580	9580	9400	12420	6700	9560	9484.73	1.30	0	-2044	9746	9652	9476	9382	9206	9700	9430	55	2860	500	5920	10	1	11086579	1052	12.20	0.90	12	0.05	778.00	10567.00	14950	20230731	-36.52	7290	20230427	30.18	10380	-8.57	20240103	9110	4.17	20240102	14950	-36.52	20230731	7290	30.18	20230427	5.66	N	078140	500	55 억		144418	N	N	0	N	00	N
78	20240108	160623	57	100.00	KOSDAQ		제약	N	N	N	N		N	9560	130	2	1.38	746941020	79223	86.27	9400	9570	9300	12250	6610	9430	9428.17	1.23	0	8019	9723	9576	9503	9356	9283	9540	9320	55	2820	500	5840	10	1	11086579	1060	12.29	0.90	12	0.71	778.00	10567.00	14950	20230731	-36.05	7290	20230427	31.14	10380	-7.90	20240103	9110	4.94	20240102	14950	-36.05	20230731	7290	31.14	20230427	5.67	N	078140	500	55 억		136422	N	N	0	N	00	N
79	20240108	150624	57	100.00	KOSDAQ		제약	N	N	N	N		N	9450	20	2	0.21	687682960	73008	79.50	9400	9570	9300	12250	6610	9430	9419.28	1.23	0	8367	9723	9576	9503	9356	9283	9540	9320	55	2820	500	5840	10	1	11086579	1048	12.15	0.89	12	0.66	778.00	10567.00	14950	20230731	-36.79	7290	20230427	29.63	10380	-8.96	20240103	9110	3.73	20240102	14950	-36.79	20230731	7290	29.63	20230427	5.67	N	078140	500	55 억		136422	N	N	0	N	00	N
80	20240108	140623	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	0	3	0.00	622464540	66103	71.98	9400	9570	9300	12250	6610	9430	9416.59	1.23	0	4974	9723	9576	9503	9356	9283	9540	9320	55	2820	500	5840	10	1	11086579	1045	12.12	0.89	12	0.60	778.00	10567.00	14950	20230731	-36.92	7290	20230427	29.36	10380	-9.15	20240103	9110	3.51	20240102	14950	-36.92	20230731	7290	29.36	20230427	5.67	N	078140	500	55 억		136422	N	N	0	N	00	N
81	20240108	130623	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	50	2	0.53	537099810	57027	62.10	9400	9570	9300	12250	6610	9430	9418.34	1.23	0	4552	9723	9576	9503	9356	9283	9540	9320	55	2820	500	5840	10	1	11086579	1051	12.19	0.90	12	0.51	778.00	10567.00	14950	20230731	-36.59	7290	20230427	30.04	10380	-8.67	20240103	9110	4.06	20240102	14950	-36.59	20230731	7290	30.04	20230427	5.67	N	078140	500	55 억		136422	N	N	0	N	00	N
82	20240108	120624	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	0	3	0.00	490138800	52042	56.67	9400	9570	9300	12250	6610	9430	9418.14	1.23	0	3735	9723	9576	9503	9356	9283	9540	9320	55	2820	500	5840	10	1	11086579	1045	12.12	0.89	12	0.47	778.00	10567.00	14950	20230731	-36.92	7290	20230427	29.36	10380	-9.15	20240103	9110	3.51	20240102	14950	-36.92	20230731	7290	29.36	20230427	5.67	N	078140	500	55 억		136422	N	N	0	N	00	N
83	20240108	110625	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	40	2	0.42	370642440	39420	42.93	9400	9520	9300	12250	6610	9430	9402.40	1.23	0	2311	9723	9576	9503	9356	9283	9540	9320	55	2820	500	5840	10	1	11086579	1050	12.17	0.90	12	0.36	778.00	10567.00	14950	20230731	-36.66	7290	20230427	29.90	10380	-8.77	20240103	9110	3.95	20240102	14950	-36.66	20230731	7290	29.90	20230427	5.67	N	078140	500	55 억		136422	N	N	0	N	00	N
84	20240108	100625	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	0	3	0.00	302497480	32229	35.10	9400	9500	9300	12250	6610	9430	9385.88	1.23	0	-594	9723	9576	9503	9356	9283	9540	9320	55	2820	500	5840	10	1	11086579	1045	12.12	0.89	12	0.29	778.00	10567.00	14950	20230731	-36.92	7290	20230427	29.36	10380	-9.15	20240103	9110	3.51	20240102	14950	-36.92	20230731	7290	29.36	20230427	5.67	N	078140	500	55 억		136422	N	N	0	N	00	N
85	20240108	090622	57	100.00	KOSDAQ		제약	N	N	N	N		N	9450	20	2	0.21	32543590	3456	3.76	9400	9500	9390	12250	6610	9430	9416.55	1.23	0	570	9723	9576	9503	9356	9283	9540	9320	55	2820	500	5840	10	1	11086579	1048	12.15	0.89	12	0.03	778.00	10567.00	14950	20230731	-36.79	7290	20230427	29.63	10380	-8.96	20240103	9110	3.73	20240102	14950	-36.79	20230731	7290	29.63	20230427	5.67	N	078140	500	55 억		136422	N	N	0	N	00	N
86	20240105	160623	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	-50	5	-0.53	855061090	89847	30.98	9550	9650	9430	12320	6640	9480	9516.99	1.23	0	668	10026	9752	9596	9322	9166	9675	9245	55	2840	500	5870	10	1	11086579	1045	12.12	0.89	12	0.81	778.00	10567.00	14950	20230731	-36.92	7290	20230427	29.36	10380	-9.15	20240103	9110	3.51	20240102	14950	-36.92	20230731	7290	29.36	20230427	5.35	N	078140	500	55 억		136495	N	N	0	N	00	N
87	20240105	150624	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	0	3	0.00	756843120	79443	27.39	9550	9650	9440	12320	6640	9480	9526.87	1.23	0	-79	10026	9752	9596	9322	9166	9675	9245	55	2840	500	5870	10	1	11086579	1051	12.19	0.90	12	0.72	778.00	10567.00	14950	20230731	-36.59	7290	20230427	30.04	10380	-8.67	20240103	9110	4.06	20240102	14950	-36.59	20230731	7290	30.04	20230427	5.35	N	078140	500	55 억		136495	N	N	0	N	00	N
88	20240105	140621	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	40	2	0.42	659729110	69194	23.86	9550	9650	9440	12320	6640	9480	9534.48	1.23	0	2811	10026	9752	9596	9322	9166	9675	9245	55	2840	500	5870	10	1	11086579	1055	12.24	0.90	12	0.62	778.00	10567.00	14950	20230731	-36.32	7290	20230427	30.59	10380	-8.29	20240103	9110	4.50	20240102	14950	-36.32	20230731	7290	30.59	20230427	5.35	N	078140	500	55 억		136495	N	N	0	N	00	N
89	20240105	130622	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	20	2	0.21	567344390	59450	20.50	9550	9650	9440	12320	6640	9480	9543.22	1.23	0	2543	10026	9752	9596	9322	9166	9675	9245	55	2840	500	5870	10	1	11086579	1053	12.21	0.90	12	0.54	778.00	10567.00	14950	20230731	-36.45	7290	20230427	30.32	10380	-8.48	20240103	9110	4.28	20240102	14950	-36.45	20230731	7290	30.32	20230427	5.35	N	078140	500	55 억		136495	N	N	0	N	00	N
90	20240105	120622	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	120	2	1.27	513344950	53790	18.55	9550	9650	9440	12320	6640	9480	9543.50	1.23	0	2039	10026	9752	9596	9322	9166	9675	9245	55	2840	500	5870	10	1	11086579	1064	12.34	0.91	12	0.49	778.00	10567.00	14950	20230731	-35.79	7290	20230427	31.69	10380	-7.51	20240103	9110	5.38	20240102	14950	-35.79	20230731	7290	31.69	20230427	5.35	N	078140	500	55 억		136495	N	N	0	N	00	N
91	20240105	110621	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	30	2	0.32	388568520	40718	14.04	9550	9650	9440	12320	6640	9480	9542.92	1.23	0	2144	10026	9752	9596	9322	9166	9675	9245	55	2840	500	5870	10	1	11086579	1054	12.22	0.90	12	0.37	778.00	10567.00	14950	20230731	-36.39	7290	20230427	30.45	10380	-8.38	20240103	9110	4.39	20240102	14950	-36.39	20230731	7290	30.45	20230427	5.35	N	078140	500	55 억		136495	N	N	0	N	00	N
92	20240105	100624	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	70	2	0.74	279529860	29307	10.11	9550	9650	9440	12320	6640	9480	9537.99	1.23	0	1229	10026	9752	9596	9322	9166	9675	9245	55	2840	500	5870	10	1	11086579	1059	12.28	0.90	12	0.26	778.00	10567.00	14950	20230731	-36.12	7290	20230427	31.00	10380	-8.00	20240103	9110	4.83	20240102	14950	-36.12	20230731	7290	31.00	20230427	5.35	N	078140	500	55 억		136495	N	N	0	N	00	N
93	20240105	090622	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	0	3	0.00	63577760	6674	2.30	9550	9600	9450	12320	6640	9480	9526.19	1.23	0	-672	10026	9752	9596	9322	9166	9675	9245	55	2840	500	5870	10	1	11086579	1051	12.19	0.90	12	0.06	778.00	10567.00	14950	20230731	-36.59	7290	20230427	30.04	10380	-8.67	20240103	9110	4.06	20240102	14950	-36.59	20230731	7290	30.04	20230427	5.35	N	078140	500	55 억		136495	N	N	0	N	00	N
94	20240104	160619	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	-140	5	-1.46	2743786220	285519	11.96	9750	9870	9440	12500	6740	9620	9610.14	0.98	0	27949	10893	10256	9743	9106	8593	10575	9425	55	2880	500	5960	10	1	11086579	1051	12.19	0.90	12	2.58	778.00	10567.00	14950	20230731	-36.59	7290	20230427	30.04	10380	-8.67	20240103	9110	4.06	20240102	14950	-36.59	20230731	7290	30.04	20230427	5.37	N	078140	500	55 억		108534	N	N	0	N	00	N
95	20240104	150620	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	-90	5	-0.94	2585816720	268871	11.27	9750	9870	9440	12500	6740	9620	9617.31	0.98	0	25354	10893	10256	9743	9106	8593	10575	9425	55	2880	500	5960	10	1	11086579	1057	12.25	0.90	12	2.43	778.00	10567.00	14950	20230731	-36.25	7290	20230427	30.73	10380	-8.19	20240103	9110	4.61	20240102	14950	-36.25	20230731	7290	30.73	20230427	5.37	N	078140	500	55 억		108534	N	N	0	N	00	N
96	20240104	140621	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	-30	5	-0.31	2474918170	257257	10.78	9750	9870	9440	12500	6740	9620	9620.41	0.98	0	25951	10893	10256	9743	9106	8593	10575	9425	55	2880	500	5960	10	1	11086579	1063	12.33	0.91	12	2.32	778.00	10567.00	14950	20230731	-35.85	7290	20230427	31.55	10380	-7.61	20240103	9110	5.27	20240102	14950	-35.85	20230731	7290	31.55	20230427	5.37	N	078140	500	55 억		108534	N	N	0	N	00	N
97	20240104	130621	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	-100	5	-1.04	2338551770	242987	10.18	9750	9870	9440	12500	6740	9620	9624.18	0.98	0	26050	10893	10256	9743	9106	8593	10575	9425	55	2880	500	5960	10	1	11086579	1055	12.24	0.90	12	2.19	778.00	10567.00	14950	20230731	-36.32	7290	20230427	30.59	10380	-8.29	20240103	9110	4.50	20240102	14950	-36.32	20230731	7290	30.59	20230427	5.37	N	078140	500	55 억		108534	N	N	0	N	00	N
98	20240104	120619	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-120	5	-1.25	2263887440	235128	9.85	9750	9870	9440	12500	6740	9620	9628.32	0.98	0	25260	10893	10256	9743	9106	8593	10575	9425	55	2880	500	5960	10	1	11086579	1053	12.21	0.90	12	2.12	778.00	10567.00	14950	20230731	-36.45	7290	20230427	30.32	10380	-8.48	20240103	9110	4.28	20240102	14950	-36.45	20230731	7290	30.32	20230427	5.37	N	078140	500	55 억		108534	N	N	0	N	00	N
99	20240104	110619	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	-90	5	-0.94	1569051760	161860	6.78	9750	9870	9530	12500	6740	9620	9693.88	0.98	0	-6581	10893	10256	9743	9106	8593	10575	9425	55	2880	500	5960	10	1	11086579	1057	12.25	0.90	12	1.46	778.00	10567.00	14950	20230731	-36.25	7290	20230427	30.73	10380	-8.19	20240103	9110	4.61	20240102	14950	-36.25	20230731	7290	30.73	20230427	5.37	N	078140	500	55 억		108534	N	N	0	N	00	N
100	20240104	100618	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	-80	5	-0.83	1359871540	139959	5.86	9750	9870	9530	12500	6740	9620	9716.21	0.98	0	-8499	10893	10256	9743	9106	8593	10575	9425	55	2880	500	5960	10	1	11086579	1058	12.26	0.90	12	1.26	778.00	10567.00	14950	20230731	-36.19	7290	20230427	30.86	10380	-8.09	20240103	9110	4.72	20240102	14950	-36.19	20230731	7290	30.86	20230427	5.37	N	078140	500	55 억		108534	N	N	0	N	00	N
101	20240104	090621	57	100.00	KOSDAQ		제약	N	N	N	N		N	9820	200	2	2.08	433045270	44348	1.86	9750	9860	9690	12500	6740	9620	9764.71	0.98	0	-6576	10893	10256	9743	9106	8593	10575	9425	55	2880	500	5960	10	1	11086579	1089	12.62	0.93	12	0.40	778.00	10567.00	14950	20230731	-34.31	7290	20230427	34.71	10380	-5.39	20240103	9110	7.79	20240102	14950	-34.31	20230731	7290	34.71	20230427	5.37	N	078140	500	55 억		108534	N	N	0	N	00	N
102	20240103	160618	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	180	2	1.91	23694038700	2382138	2291.20	9230	10380	9230	12270	6610	9440	9946.62	1.30	0	-35586	9686	9562	9336	9212	8986	9625	9275	55	2830	500	5850	10	1	11086579	1067	12.37	0.91	12	21.49	778.00	10567.00	14950	20230731	-35.65	7290	20230427	31.96	10380	-7.32	20240103	9110	5.60	20240102	14950	-35.65	20230731	7290	31.96	20230427	5.39	N	078140	500	55 억		144005	N	N	0	N	00	N
103	20240103	150617	57	100.00	KOSDAQ		제약	N	N	N	N		N	9740	300	2	3.18	23280433780	2339279	2249.98	9230	10380	9230	12270	6610	9440	9951.97	1.30	0	-48503	9686	9562	9336	9212	8986	9625	9275	55	2830	500	5850	10	1	11086579	1080	12.52	0.92	12	21.10	778.00	10567.00	14950	20230731	-34.85	7290	20230427	33.61	10380	-6.17	20240103	9110	6.92	20240102	14950	-34.85	20230731	7290	33.61	20230427	5.39	N	078140	500	55 억		144005	N	N	0	N	00	N
104	20240103	140615	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	260	2	2.75	23011466410	2311521	2223.28	9230	10380	9230	12270	6610	9440	9955.12	1.30	0	-54337	9686	9562	9336	9212	8986	9625	9275	55	2830	500	5850	10	1	11086579	1075	12.47	0.92	12	20.85	778.00	10567.00	14950	20230731	-35.12	7290	20230427	33.06	10380	-6.55	20240103	9110	6.48	20240102	14950	-35.12	20230731	7290	33.06	20230427	5.39	N	078140	500	55 억		144005	N	N	0	N	00	N
105	20240103	130617	57	100.00	KOSDAQ		제약	N	N	N	N		N	9890	450	2	4.77	21708843850	2177576	2094.45	9230	10380	9230	12270	6610	9440	9969.27	1.30	0	-80229	9686	9562	9336	9212	8986	9625	9275	55	2830	500	5850	10	1	11086579	1096	12.71	0.94	12	19.64	778.00	10567.00	14950	20230731	-33.85	7290	20230427	35.67	10380	-4.72	20240103	9110	8.56	20240102	14950	-33.85	20230731	7290	35.67	20230427	5.39	N	078140	500	55 억		144005	N	N	0	N	00	N
106	20240103	120620	57	100.00	KOSDAQ		제약	N	N	N	N		N	9930	490	2	5.19	21078949750	2113984	2033.28	9230	10380	9230	12270	6610	9440	9971.20	1.30	0	-84393	9686	9562	9336	9212	8986	9625	9275	55	2830	500	5850	10	1	11086579	1101	12.76	0.94	12	19.07	778.00	10567.00	14950	20230731	-33.58	7290	20230427	36.21	10380	-4.34	20240103	9110	9.00	20240102	14950	-33.58	20230731	7290	36.21	20230427	5.39	N	078140	500	55 억		144005	N	N	0	N	00	N
107	20240103	110616	57	100.00	KOSDAQ		제약	N	N	N	N		N	9940	500	2	5.30	17086385230	1718286	1652.69	9230	10380	9230	12270	6610	9440	9943.85	1.30	0	-92838	9686	9562	9336	9212	8986	9625	9275	55	2830	500	5850	10	1	11086579	1102	12.78	0.94	12	15.50	778.00	10567.00	14950	20230731	-33.51	7290	20230427	36.35	10380	-4.24	20240103	9110	9.11	20240102	14950	-33.51	20230731	7290	36.35	20230427	5.39	N	078140	500	55 억		144005	N	N	0	N	00	N
108	20240103	100617	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	420	2	4.45	7195353450	734353	706.32	9230	10100	9230	12270	6610	9440	9798.22	1.30	0	-80324	9686	9562	9336	9212	8986	9625	9275	55	2830	500	5850	10	1	11086579	1093	12.67	0.93	12	6.62	778.00	10567.00	14950	20230731	-34.05	7290	20230427	35.25	10100	-2.38	20240103	9110	8.23	20240102	14950	-34.05	20230731	7290	35.25	20230427	5.39	N	078140	500	55 억		144005	N	N	0	N	00	N
109	20240103	090616	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	-170	5	-1.80	229669210	24850	23.90	9230	9320	9230	12270	6610	9440	9242.22	1.30	0	4193	9686	9562	9336	9212	8986	9625	9275	55	2830	500	5850	10	1	11086579	1028	11.92	0.88	12	0.22	778.00	10567.00	14950	20230731	-37.99	7290	20230427	27.16	9460	-2.01	20240102	9110	1.76	20240102	14950	-37.99	20230731	7290	27.16	20230427	5.39	N	078140	500	55 억		144005	N	N	0	N	00	N
110	20240102	160616	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	280	2	3.06	960071350	103432	155.63	9180	9460	9110	11900	6420	9160	9281.63	1.29	0	1385	9340	9250	9080	8990	8820	9295	9035	55	2740	500	5670	10	1	11086579	1047	12.13	0.89	12	0.93	778.00	10567.00	14950	20230731	-36.86	7290	20230427	29.49	9460	-0.21	20240102	9110	3.62	20240102	14950	-36.86	20230731	7290	29.49	20230427	5.56	N	078140	500	55 억		142651	N	N	0	N	00	N
111	20240102	150615	57	100.00	KOSDAQ		제약	N	N	N	N		N	9380	220	2	2.40	875113050	94422	142.08	9180	9440	9110	11900	6420	9160	9268.15	1.29	0	787	9340	9250	9080	8990	8820	9295	9035	55	2740	500	5670	10	1	11086579	1040	12.06	0.89	12	0.85	778.00	10567.00	14950	20230731	-37.26	7290	20230427	28.67	9440	-0.64	20240102	9110	2.96	20240102	14950	-37.26	20230731	7290	28.67	20230427	5.56	N	078140	500	55 억		142651	N	N	0	N	00	N
112	20240102	140616	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	120	2	1.31	586922320	63583	95.67	9180	9320	9110	11900	6420	9160	9230.84	1.29	0	-1634	9340	9250	9080	8990	8820	9295	9035	55	2740	500	5670	10	1	11086579	1029	11.93	0.88	12	0.57	778.00	10567.00	14950	20230731	-37.93	7290	20230427	27.30	9320	-0.43	20240102	9110	1.87	20240102	14950	-37.93	20230731	7290	27.30	20230427	5.56	N	078140	500	55 억		142651	N	N	0	N	00	N
113	20240102	130613	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	90	2	0.98	546340090	59202	89.08	9180	9320	9110	11900	6420	9160	9228.45	1.29	0	-2898	9340	9250	9080	8990	8820	9295	9035	55	2740	500	5670	10	1	11086579	1026	11.89	0.88	12	0.53	778.00	10567.00	14950	20230731	-38.13	7290	20230427	26.89	9320	-0.75	20240102	9110	1.54	20240102	14950	-38.13	20230731	7290	26.89	20230427	5.56	N	078140	500	55 억		142651	N	N	0	N	00	N
114	20240102	120613	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	60	2	0.66	495572080	53706	80.81	9180	9320	9110	11900	6420	9160	9227.54	1.29	0	-4549	9340	9250	9080	8990	8820	9295	9035	55	2740	500	5670	10	1	11086579	1022	11.85	0.87	12	0.48	778.00	10567.00	14950	20230731	-38.33	7290	20230427	26.47	9320	-1.07	20240102	9110	1.21	20240102	14950	-38.33	20230731	7290	26.47	20230427	5.56	N	078140	500	55 억		142651	N	N	0	N	00	N
115	20240102	110613	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	-10	5	-0.11	443841870	48068	72.33	9180	9320	9110	11900	6420	9160	9233.68	1.29	0	-4703	9340	9250	9080	8990	8820	9295	9035	55	2740	500	5670	10	1	11086579	1014	11.76	0.87	12	0.43	778.00	10567.00	14950	20230731	-38.80	7290	20230427	25.51	9320	-1.82	20240102	9110	0.44	20240102	14950	-38.80	20230731	7290	25.51	20230427	5.56	N	078140	500	55 억		142651	N	N	0	N	00	N
116	20240102	100606	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	110	2	1.20	113182260	12300	18.51	9180	9300	9110	11900	6420	9160	9201.93	1.29	0	2033	9340	9250	9080	8990	8820	9295	9035	55	2740	500	5670	10	1	11086579	1028	11.92	0.88	12	0.11	778.00	10567.00	14950	20230731	-37.99	7290	20230427	27.16	9300	-0.32	20240102	9110	1.76	20240102	14950	-37.99	20230731	7290	27.16	20230427	5.56	N	078140	500	55 억		142651	N	N	0	N	00	N
117	20240102	090559	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	0	3	0.00	0	0	0.00	0	0	0	11900	6420	9160	0.00	1.29	0	0	9340	9250	9080	8990	8820	9295	9035	55	2740	500	5670	10	1	11086579	1016	11.77	0.87	12	0.00	778.00	10567.00	14950	20230731	-38.73	7290	20230427	25.65	0	0.00	0	0	0.00	0	14950	-38.73	20230731	7290	25.65	20230427	5.56	N	078140	500	55 억		142651	N	N	0	N	00	N