KissMeData/078140/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160703	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9710	400	2	4.30	18650261950	1842437	184.68	9840	10820	9600	12100	6520	9310	10123.23	1.05	0	-47410	10230	9770	9490	9030	8750	9630	8890	55	2790	500	5580	10	1	11086579	1077	12.48	0.92	12	16.62	778.00	10567.00	14950	20230731	-35.05	7180	20221129	35.24	14950	-35.05	20230731	7290	33.20	20230427	14950	-35.05	20230731	7290	33.20	20230427	4.71	N	078140	500	55 억		116114	N	N	0	N	00	N
3	20231130	150704	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9610	300	2	3.22	18251995690	1801213	180.55	9840	10820	9600	12100	6520	9310	10133.17	1.05	0	-57428	10230	9770	9490	9030	8750	9630	8890	55	2790	500	5580	10	1	11086579	1065	12.35	0.91	12	16.25	778.00	10567.00	14950	20230731	-35.72	7180	20221129	33.84	14950	-35.72	20230731	7290	31.82	20230427	14950	-35.72	20230731	7290	31.82	20230427	4.71	N	078140	500	55 억		116114	N	N	0	N	00	N
4	20231130	140700	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9700	390	2	4.19	17793557420	1753818	175.80	9840	10820	9600	12100	6520	9310	10145.61	1.05	0	-58306	10230	9770	9490	9030	8750	9630	8890	55	2790	500	5580	10	1	11086579	1075	12.47	0.92	12	15.82	778.00	10567.00	14950	20230731	-35.12	7180	20221129	35.10	14950	-35.12	20230731	7290	33.06	20230427	14950	-35.12	20230731	7290	33.06	20230427	4.71	N	078140	500	55 억		116114	N	N	0	N	00	N
5	20231130	130658	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9660	350	2	3.76	17468290330	1720175	172.42	9840	10820	9600	12100	6520	9310	10154.95	1.05	0	-59616	10230	9770	9490	9030	8750	9630	8890	55	2790	500	5580	10	1	11086579	1071	12.42	0.91	12	15.52	778.00	10567.00	14950	20230731	-35.38	7180	20221129	34.54	14950	-35.38	20230731	7290	32.51	20230427	14950	-35.38	20230731	7290	32.51	20230427	4.71	N	078140	500	55 억		116114	N	N	0	N	00	N
6	20231130	120710	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9690	380	2	4.08	16931899190	1664675	166.86	9840	10820	9670	12100	6520	9310	10171.29	1.05	0	-58265	10230	9770	9490	9030	8750	9630	8890	55	2790	500	5580	10	1	11086579	1074	12.46	0.92	12	15.02	778.00	10567.00	14950	20230731	-35.18	7180	20221129	34.96	14950	-35.18	20230731	7290	32.92	20230427	14950	-35.18	20230731	7290	32.92	20230427	4.71	N	078140	500	55 억		116114	N	N	0	N	00	N
7	20231130	110703	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9790	480	2	5.16	16264067760	1596115	159.99	9840	10820	9710	12100	6520	9310	10189.78	1.05	0	-68810	10230	9770	9490	9030	8750	9630	8890	55	2790	500	5580	10	1	11086579	1085	12.58	0.93	12	14.40	778.00	10567.00	14950	20230731	-34.52	7180	20221129	36.35	14950	-34.52	20230731	7290	34.29	20230427	14950	-34.52	20230731	7290	34.29	20230427	4.71	N	078140	500	55 억		116114	N	N	0	N	00	N
8	20231130	100659	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10000	690	2	7.41	14574580300	1424751	142.81	9840	10820	9800	12100	6520	9310	10229.56	1.05	0	-85069	10230	9770	9490	9030	8750	9630	8890	55	2790	500	5580	10	1	11086579	1109	12.85	0.95	12	12.85	778.00	10567.00	14950	20230731	-33.11	7180	20221129	39.28	14950	-33.11	20230731	7290	37.17	20230427	14950	-33.11	20230731	7290	37.17	20230427	4.71	N	078140	500	55 억		116114	N	N	0	N	00	N
9	20231130	090701	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10270	960	2	10.31	7150293570	686641	68.83	9840	10820	9830	12100	6520	9310	10413.44	1.05	0	-62347	10230	9770	9490	9030	8750	9630	8890	55	2790	500	5580	10	1	11086579	1139	13.20	0.97	12	6.19	778.00	10567.00	14950	20230731	-31.30	7180	20221129	43.04	14950	-31.30	20230731	7290	40.88	20230427	14950	-31.30	20230731	7290	40.88	20230427	4.71	N	078140	500	55 억		116114	N	N	0	N	00	N
10	20231129	160657	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9310	-230	5	-2.41	9402230390	988076	66.66	9470	9950	9210	12400	6680	9540	9515.76	0.85	0	18630	11140	10340	9940	9140	8740	10140	8940	55	2860	500	5720	10	1	11086579	1032	11.97	0.88	12	8.91	778.00	10567.00	14950	20230731	-37.73	7180	20221129	29.67	14950	-37.73	20230731	7290	27.71	20230427	14950	-37.73	20230731	7180	29.67	20221129	3.70	N	078140	500	55 억		94236	N	N	0	N	00	N
11	20231129	150702	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9270	-270	5	-2.83	9147349800	960675	64.81	9470	9950	9210	12400	6680	9540	9521.79	0.85	0	14934	11140	10340	9940	9140	8740	10140	8940	55	2860	500	5720	10	1	11086579	1028	11.92	0.88	12	8.67	778.00	10567.00	14950	20230731	-37.99	7180	20221129	29.11	14950	-37.99	20230731	7290	27.16	20230427	14950	-37.99	20230731	7180	29.11	20221129	3.70	N	078140	500	55 억		94236	N	N	0	N	00	N
12	20231129	140658	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9450	-90	5	-0.94	8305940220	870407	58.72	9470	9950	9230	12400	6680	9540	9542.59	0.85	0	-14543	11140	10340	9940	9140	8740	10140	8940	55	2860	500	5720	10	1	11086579	1048	12.15	0.89	12	7.85	778.00	10567.00	14950	20230731	-36.79	7180	20221129	31.62	14950	-36.79	20230731	7290	29.63	20230427	14950	-36.79	20230731	7180	31.62	20221129	3.70	N	078140	500	55 억		94236	N	N	0	N	00	N
13	20231129	130701	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9390	-150	5	-1.57	7501383760	785168	52.97	9470	9950	9230	12400	6680	9540	9553.86	0.85	0	-29192	11140	10340	9940	9140	8740	10140	8940	55	2860	500	5720	10	1	11086579	1041	12.07	0.89	12	7.08	778.00	10567.00	14950	20230731	-37.19	7180	20221129	30.78	14950	-37.19	20230731	7290	28.81	20230427	14950	-37.19	20230731	7180	30.78	20221129	3.70	N	078140	500	55 억		94236	N	N	0	N	00	N
14	20231129	120701	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9310	-230	5	-2.41	7185660280	751404	50.69	9470	9950	9230	12400	6680	9540	9562.98	0.85	0	-38802	11140	10340	9940	9140	8740	10140	8940	55	2860	500	5720	10	1	11086579	1032	11.97	0.88	12	6.78	778.00	10567.00	14950	20230731	-37.73	7180	20221129	29.67	14950	-37.73	20230731	7290	27.71	20230427	14950	-37.73	20230731	7180	29.67	20221129	3.70	N	078140	500	55 억		94236	N	N	0	N	00	N
15	20231129	110701	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9480	-60	5	-0.63	1804179370	192250	12.97	9470	9520	9250	12400	6680	9540	9384.51	0.85	0	13231	11140	10340	9940	9140	8740	10140	8940	55	2860	500	5720	10	1	11086579	1051	12.19	0.90	12	1.73	778.00	10567.00	14950	20230731	-36.59	7180	20221129	32.03	14950	-36.59	20230731	7290	30.04	20230427	14950	-36.59	20230731	7180	32.03	20221129	3.70	N	078140	500	55 억		94236	N	N	0	N	00	N
16	20231129	100659	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9410	-130	5	-1.36	1454983420	155225	10.47	9470	9520	9250	12400	6680	9540	9373.33	0.85	0	21658	11140	10340	9940	9140	8740	10140	8940	55	2860	500	5720	10	1	11086579	1043	12.10	0.89	12	1.40	778.00	10567.00	14950	20230731	-37.06	7180	20221129	31.06	14950	-37.06	20230731	7290	29.08	20230427	14950	-37.06	20230731	7180	31.06	20221129	3.70	N	078140	500	55 억		94236	N	N	0	N	00	N
17	20231129	090656	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9480	-60	5	-0.63	324142100	34331	2.32	9470	9520	9380	12400	6680	9540	9441.53	0.85	0	2920	11140	10340	9940	9140	8740	10140	8940	55	2860	500	5720	10	1	11086579	1051	12.19	0.90	12	0.31	778.00	10567.00	14950	20230731	-36.59	7180	20221129	32.03	14950	-36.59	20230731	7290	30.04	20230427	14950	-36.59	20230731	7180	32.03	20221129	3.70	N	078140	500	55 억		94236	N	N	0	N	00	N
18	20231128	160657	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9540	-650	5	-6.38	14872895530	1472976	22.93	9950	10740	9540	13240	7140	10190	10098.47	0.70	0	18978	12363	11276	9783	8696	7203	11820	9240	55	3050	500	6110	10	1	11086579	1058	12.26	0.90	12	13.29	778.00	10567.00	14950	20230731	-36.19	7180	20221129	32.87	14950	-36.19	20230731	7290	30.86	20230427	14950	-36.19	20230731	7180	32.87	20221129	3.75	N	078140	500	55 억		77960	N	N	0	N	00	N
19	20231128	150614	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9670	-520	5	-5.10	14161581640	1398692	21.77	9950	10740	9620	13240	7140	10190	10124.87	0.70	0	8224	12363	11276	9783	8696	7203	11820	9240	55	3050	500	6110	10	1	11086579	1072	12.43	0.92	12	12.62	778.00	10567.00	14950	20230731	-35.32	7180	20221129	34.68	14950	-35.32	20230731	7290	32.65	20230427	14950	-35.32	20230731	7180	34.68	20221129	3.75	N	078140	500	55 억		77960	N	N	0	N	00	N
20	20231128	140658	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9710	-480	5	-4.71	13769491030	1358176	21.14	9950	10740	9640	13240	7140	10190	10138.22	0.70	0	4217	12363	11276	9783	8696	7203	11820	9240	55	3050	500	6110	10	1	11086579	1077	12.48	0.92	12	12.25	778.00	10567.00	14950	20230731	-35.05	7180	20221129	35.24	14950	-35.05	20230731	7290	33.20	20230427	14950	-35.05	20230731	7180	35.24	20221129	3.75	N	078140	500	55 억		77960	N	N	0	N	00	N
21	20231128	130653	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9740	-450	5	-4.42	13269264860	1306528	20.34	9950	10740	9680	13240	7140	10190	10156.12	0.70	0	-5483	12363	11276	9783	8696	7203	11820	9240	55	3050	500	6110	10	1	11086579	1080	12.52	0.92	12	11.78	778.00	10567.00	14950	20230731	-34.85	7180	20221129	35.65	14950	-34.85	20230731	7290	33.61	20230427	14950	-34.85	20230731	7180	35.65	20221129	3.75	N	078140	500	55 억		77960	N	N	0	N	00	N
22	20231128	120656	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9770	-420	5	-4.12	12849714460	1263521	19.67	9950	10740	9680	13240	7140	10190	10169.76	0.70	0	-9350	12363	11276	9783	8696	7203	11820	9240	55	3050	500	6110	10	1	11086579	1083	12.56	0.92	12	11.40	778.00	10567.00	14950	20230731	-34.65	7180	20221129	36.07	14950	-34.65	20230731	7290	34.02	20230427	14950	-34.65	20230731	7180	36.07	20221129	3.75	N	078140	500	55 억		77960	N	N	0	N	00	N
23	20231128	110655	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9870	-320	5	-3.14	12202717360	1197235	18.64	9950	10740	9730	13240	7140	10190	10192.42	0.70	0	-20682	12363	11276	9783	8696	7203	11820	9240	55	3050	500	6110	10	1	11086579	1094	12.69	0.93	12	10.80	778.00	10567.00	14950	20230731	-33.98	7180	20221129	37.47	14950	-33.98	20230731	7290	35.39	20230427	14950	-33.98	20230731	7180	37.47	20221129	3.75	N	078140	500	55 억		77960	N	N	0	N	00	N
24	20231128	100654	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9970	-220	5	-2.16	10996909420	1074867	16.73	9950	10740	9800	13240	7140	10190	10230.96	0.70	0	-30190	12363	11276	9783	8696	7203	11820	9240	55	3050	500	6110	10	1	11086579	1105	12.81	0.94	12	9.70	778.00	10567.00	14950	20230731	-33.31	7180	20221129	38.86	14950	-33.31	20230731	7290	36.76	20230427	14950	-33.31	20230731	7180	38.86	20221129	3.75	N	078140	500	55 억		77960	N	N	0	N	00	N
25	20231128	090654	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9910	-280	5	-2.75	1426422690	143851	2.24	9950	10090	9800	13240	7140	10190	9915.64	0.70	0	15114	12363	11276	9783	8696	7203	11820	9240	55	3050	500	6110	10	1	11086579	1099	12.74	0.94	12	1.30	778.00	10567.00	14950	20230731	-33.71	7180	20221129	38.02	14950	-33.71	20230731	7290	35.94	20230427	14950	-33.71	20230731	7180	38.02	20221129	3.75	N	078140	500	55 억		77960	N	N	0	N	00	N
26	20231127	160652	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10190	1710	2	20.17	63962943870	6382469	6055.19	8480	10870	8290	11020	5940	8480	10021.35	2.15	0	-163303	8786	8632	8506	8352	8226	8620	8340	55	2540	500	5080	10	1	11086579	1130	13.10	0.96	12	57.57	778.00	10567.00	14950	20230731	-31.84	7180	20221129	41.92	14950	-31.84	20230731	7290	39.78	20230427	14950	-31.84	20230731	7180	41.92	20221129	3.98	N	078140	500	55 억		238127	N	N	0	N	00	N
27	20231127	150653	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10220	1740	2	20.52	61867390500	6177697	5860.91	8480	10870	8290	11020	5940	8480	10014.64	2.15	0	-164913	8786	8632	8506	8352	8226	8620	8340	55	2540	500	5080	10	1	11086579	1133	13.14	0.97	12	55.72	778.00	10567.00	14950	20230731	-31.64	7180	20221129	42.34	14950	-31.64	20230731	7290	40.19	20230427	14950	-31.64	20230731	7180	42.34	20221129	3.98	N	078140	500	55 억		238127	N	N	0	N	00	N
28	20231127	140658	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10170	1690	2	19.93	51501565290	5191989	4925.75	8480	10870	8290	11020	5940	8480	9919.43	2.15	0	-162915	8786	8632	8506	8352	8226	8620	8340	55	2540	500	5080	10	1	11086579	1128	13.07	0.96	12	46.83	778.00	10567.00	14950	20230731	-31.97	7180	20221129	41.64	14950	-31.97	20230731	7290	39.51	20230427	14950	-31.97	20230731	7180	41.64	20221129	3.98	N	078140	500	55 억		238127	N	N	0	N	00	N
29	20231127	130655	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	10660	2180	2	25.71	45683111500	4627991	4390.67	8480	10870	8290	11020	5940	8480	9871.05	2.15	0	-150771	8786	8632	8506	8352	8226	8620	8340	55	2540	500	5080	10	1	11086579	1182	13.70	1.01	12	41.74	778.00	10567.00	14950	20230731	-28.70	7180	20221129	48.47	14950	-28.70	20230731	7290	46.23	20230427	14950	-28.70	20230731	7180	48.47	20221129	3.98	N	078140	500	55 억		238127	N	N	0	N	00	N
30	20231127	120656	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9560	1080	2	12.74	23760323310	2495583	2367.61	8480	10400	8290	11020	5940	8480	9520.95	2.15	0	-141869	8786	8632	8506	8352	8226	8620	8340	55	2540	500	5080	10	1	11086579	1060	12.29	0.90	12	22.51	778.00	10567.00	14950	20230731	-36.05	7180	20221129	33.15	14950	-36.05	20230731	7290	31.14	20230427	14950	-36.05	20230731	7180	33.15	20221129	3.98	N	078140	500	55 억		238127	N	N	0	N	00	N
31	20231127	110648	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9040	560	2	6.60	12887322180	1351219	1281.93	8480	10400	8290	11020	5940	8480	9537.55	2.15	0	-135769	8786	8632	8506	8352	8226	8620	8340	55	2540	500	5080	10	1	11086579	1002	11.62	0.86	12	12.19	778.00	10567.00	14950	20230731	-39.53	7180	20221129	25.91	14950	-39.53	20230731	7290	24.01	20230427	14950	-39.53	20230731	7180	25.91	20221129	3.98	N	078140	500	55 억		238127	N	N	0	N	00	N
32	20231127	100646	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9070	590	2	6.96	11521245120	1200980	1139.40	8480	10400	8290	11020	5940	8480	9593.20	2.15	0	-151555	8786	8632	8506	8352	8226	8620	8340	55	2540	500	5080	10	1	11086579	1006	11.66	0.86	12	10.83	778.00	10567.00	14950	20230731	-39.33	7180	20221129	26.32	14950	-39.33	20230731	7290	24.42	20230427	14950	-39.33	20230731	7180	26.32	20221129	3.98	N	078140	500	55 억		238127	N	N	0	N	00	N
33	20231127	090648	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8410	-70	5	-0.83	31214260	3696	3.51	8480	8480	8410	11020	5940	8480	8445.42	2.15	0	-1749	8786	8632	8506	8352	8226	8620	8340	55	2540	500	5080	10	1	11086579	932	10.81	0.80	12	0.03	778.00	10567.00	14950	20230731	-43.75	7180	20221129	17.13	14950	-43.75	20230731	7290	15.36	20230427	14950	-43.75	20230731	7180	17.13	20221129	3.98	N	078140	500	55 억		238127	N	N	0	N	00	N
34	20231124	160641	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8480	0	3	0.00	893635080	105166	100.63	8480	8660	8380	11020	5940	8480	8497.38	2.11	0	4206	8660	8570	8460	8370	8260	8580	8380	55	2540	500	5080	10	1	11086579	940	10.90	0.80	12	0.95	778.00	10567.00	14950	20230731	-43.28	7180	20221129	18.11	14950	-43.28	20230731	7290	16.32	20230427	14950	-43.28	20230731	7180	18.11	20221129	3.92	N	078140	500	55 억		234158	N	N	0	N	00	N
35	20231124	150649	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8400	-80	5	-0.94	829253350	97525	93.32	8480	8660	8380	11020	5940	8480	8502.99	2.11	0	5636	8660	8570	8460	8370	8260	8580	8380	55	2540	500	5080	10	1	11086579	931	10.80	0.79	12	0.88	778.00	10567.00	14950	20230731	-43.81	7180	20221129	16.99	14950	-43.81	20230731	7290	15.23	20230427	14950	-43.81	20230731	7180	16.99	20221129	3.92	N	078140	500	55 억		234158	N	N	0	N	00	N
36	20231124	140651	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8440	-40	5	-0.47	811711880	95441	91.33	8480	8660	8380	11020	5940	8480	8504.87	2.11	0	5794	8660	8570	8460	8370	8260	8580	8380	55	2540	500	5080	10	1	11086579	936	10.85	0.80	12	0.86	778.00	10567.00	14950	20230731	-43.55	7180	20221129	17.55	14950	-43.55	20230731	7290	15.78	20230427	14950	-43.55	20230731	7180	17.55	20221129	3.92	N	078140	500	55 억		234158	N	N	0	N	00	N
37	20231124	130646	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8450	-30	5	-0.35	766343630	90055	86.17	8480	8660	8400	11020	5940	8480	8509.75	2.11	0	5637	8660	8570	8460	8370	8260	8580	8380	55	2540	500	5080	10	1	11086579	937	10.86	0.80	12	0.81	778.00	10567.00	14950	20230731	-43.48	7180	20221129	17.69	14950	-43.48	20230731	7290	15.91	20230427	14950	-43.48	20230731	7180	17.69	20221129	3.92	N	078140	500	55 억		234158	N	N	0	N	00	N
38	20231124	120651	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8470	-10	5	-0.12	587665180	68972	66.00	8480	8660	8400	11020	5940	8480	8520.37	2.11	0	7479	8660	8570	8460	8370	8260	8580	8380	55	2540	500	5080	10	1	11086579	939	10.89	0.80	12	0.62	778.00	10567.00	14950	20230731	-43.34	7180	20221129	17.97	14950	-43.34	20230731	7290	16.19	20230427	14950	-43.34	20230731	7180	17.97	20221129	3.92	N	078140	500	55 억		234158	N	N	0	N	00	N
39	20231124	110647	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8460	-20	5	-0.24	573708450	67323	64.42	8480	8660	8400	11020	5940	8480	8521.76	2.11	0	8380	8660	8570	8460	8370	8260	8580	8380	55	2540	500	5080	10	1	11086579	938	10.87	0.80	12	0.61	778.00	10567.00	14950	20230731	-43.41	7180	20221129	17.83	14950	-43.41	20230731	7290	16.05	20230427	14950	-43.41	20230731	7180	17.83	20221129	3.92	N	078140	500	55 억		234158	N	N	0	N	00	N
40	20231124	100646	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8530	50	2	0.59	395756720	46599	44.59	8480	8630	8400	11020	5940	8480	8492.83	2.11	0	14213	8660	8570	8460	8370	8260	8580	8380	55	2540	500	5080	10	1	11086579	946	10.96	0.81	12	0.42	778.00	10567.00	14950	20230731	-42.94	7180	20221129	18.80	14950	-42.94	20230731	7290	17.01	20230427	14950	-42.94	20230731	7180	18.80	20221129	3.92	N	078140	500	55 억		234158	N	N	0	N	00	N
41	20231124	090646	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8570	90	2	1.06	19255280	2255	2.16	8480	8570	8480	11020	5940	8480	8540.26	2.11	0	-954	8660	8570	8460	8370	8260	8580	8380	55	2540	500	5080	10	1	11086579	950	11.02	0.81	12	0.02	778.00	10567.00	14950	20230731	-42.68	7180	20221129	19.36	14950	-42.68	20230731	7290	17.56	20230427	14950	-42.68	20230731	7180	19.36	20221129	3.92	N	078140	500	55 억		234158	N	N	0	N	00	N
42	20231123	160638	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8480	0	3	0.00	879082320	104502	104.89	8480	8550	8350	11020	5940	8480	8411.79	1.98	0	14899	8746	8612	8466	8332	8186	8540	8260	55	2540	500	5080	10	1	11086579	940	10.90	0.80	12	0.94	778.00	10567.00	14950	20230731	-43.28	7180	20221129	18.11	14950	-43.28	20230731	7290	16.32	20230427	14950	-43.28	20230731	7180	18.11	20221129	3.88	N	078140	500	55 억		219525	N	N	0	N	00	N
43	20231123	150702	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8410	-70	5	-0.83	824826710	98080	98.44	8480	8550	8350	11020	5940	8480	8409.73	1.98	0	14926	8746	8612	8466	8332	8186	8540	8260	55	2540	500	5080	10	1	11086579	932	10.81	0.80	12	0.88	778.00	10567.00	14950	20230731	-43.75	7180	20221129	17.13	14950	-43.75	20230731	7290	15.36	20230427	14950	-43.75	20230731	7180	17.13	20221129	3.88	N	078140	500	55 억		219525	N	N	0	N	00	N
44	20231123	140656	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8380	-100	5	-1.18	683755210	81239	81.54	8480	8550	8350	11020	5940	8480	8416.59	1.98	0	18043	8746	8612	8466	8332	8186	8540	8260	55	2540	500	5080	10	1	11086579	929	10.77	0.79	12	0.73	778.00	10567.00	14950	20230731	-43.95	7180	20221129	16.71	14950	-43.95	20230731	7290	14.95	20230427	14950	-43.95	20230731	7180	16.71	20221129	3.88	N	078140	500	55 억		219525	N	N	0	N	00	N
45	20231123	130658	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8430	-50	5	-0.59	565820670	67171	67.42	8480	8550	8360	11020	5940	8480	8423.58	1.98	0	19028	8746	8612	8466	8332	8186	8540	8260	55	2540	500	5080	10	1	11086579	935	10.84	0.80	12	0.61	778.00	10567.00	14950	20230731	-43.61	7180	20221129	17.41	14950	-43.61	20230731	7290	15.64	20230427	14950	-43.61	20230731	7180	17.41	20221129	3.88	N	078140	500	55 억		219525	N	N	0	N	00	N
46	20231123	120648	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8430	-50	5	-0.59	390395310	46261	46.43	8480	8550	8360	11020	5940	8480	8438.97	1.98	0	17209	8746	8612	8466	8332	8186	8540	8260	55	2540	500	5080	10	1	11086579	935	10.84	0.80	12	0.42	778.00	10567.00	14950	20230731	-43.61	7180	20221129	17.41	14950	-43.61	20230731	7290	15.64	20230427	14950	-43.61	20230731	7180	17.41	20221129	3.88	N	078140	500	55 억		219525	N	N	0	N	00	N
47	20231123	110704	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8430	-50	5	-0.59	313204160	37151	37.29	8480	8550	8360	11020	5940	8480	8430.57	1.98	0	11013	8746	8612	8466	8332	8186	8540	8260	55	2540	500	5080	10	1	11086579	935	10.84	0.80	12	0.34	778.00	10567.00	14950	20230731	-43.61	7180	20221129	17.41	14950	-43.61	20230731	7290	15.64	20230427	14950	-43.61	20230731	7180	17.41	20221129	3.88	N	078140	500	55 억		219525	N	N	0	N	00	N
48	20231123	100650	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8500	20	2	0.24	195387180	23167	23.25	8480	8550	8360	11020	5940	8480	8433.85	1.98	0	10039	8746	8612	8466	8332	8186	8540	8260	55	2540	500	5080	10	1	11086579	942	10.93	0.80	12	0.21	778.00	10567.00	14950	20230731	-43.14	7180	20221129	18.38	14950	-43.14	20230731	7290	16.60	20230427	14950	-43.14	20230731	7180	18.38	20221129	3.88	N	078140	500	55 억		219525	N	N	0	N	00	N
49	20231123	090646	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8380	-100	5	-1.18	28348040	3363	3.38	8480	8480	8380	11020	5940	8480	8429.35	1.98	0	74	8746	8612	8466	8332	8186	8540	8260	55	2540	500	5080	10	1	11086579	929	10.77	0.79	12	0.03	778.00	10567.00	14950	20230731	-43.95	7180	20221129	16.71	14950	-43.95	20230731	7290	14.95	20230427	14950	-43.95	20230731	7180	16.71	20221129	3.88	N	078140	500	55 억		219525	N	N	0	N	00	N
50	20231122	160624	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8480	-140	5	-1.62	835108460	99402	129.37	8600	8600	8320	11200	6040	8620	8398.76	2.22	0	-26002	9026	8822	8596	8392	8166	8925	8495	55	2580	500	5170	10	1	11086579	940	10.90	0.80	12	0.90	778.00	10567.00	14950	20230731	-43.28	7180	20221129	18.11	14950	-43.28	20230731	7290	16.32	20230427	14950	-43.28	20230731	7180	18.11	20221129	3.89	N	078140	500	55 억		246038	N	N	0	N	00	N
51	20231122	150636	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8450	-170	5	-1.97	713463480	84952	110.57	8600	8600	8320	11200	6040	8620	8395.52	2.22	0	-25828	9026	8822	8596	8392	8166	8925	8495	55	2580	500	5170	10	1	11086579	937	10.86	0.80	12	0.77	778.00	10567.00	14950	20230731	-43.48	7180	20221129	17.69	14950	-43.48	20230731	7290	15.91	20230427	14950	-43.48	20230731	7180	17.69	20221129	3.89	N	078140	500	55 억		246038	N	N	0	N	00	N
52	20231122	140629	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8380	-240	5	-2.78	660917810	78698	102.43	8600	8600	8320	11200	6040	8620	8395.01	2.22	0	-25911	9026	8822	8596	8392	8166	8925	8495	55	2580	500	5170	10	1	11086579	929	10.77	0.79	12	0.71	778.00	10567.00	14950	20230731	-43.95	7180	20221129	16.71	14950	-43.95	20230731	7290	14.95	20230427	14950	-43.95	20230731	7180	16.71	20221129	3.89	N	078140	500	55 억		246038	N	N	0	N	00	N
53	20231122	130651	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8340	-280	5	-3.25	597030970	71055	92.48	8600	8600	8330	11200	6040	8620	8398.96	2.22	0	-25125	9026	8822	8596	8392	8166	8925	8495	55	2580	500	5170	10	1	11086579	925	10.72	0.79	12	0.64	778.00	10567.00	14950	20230731	-44.21	7180	20221129	16.16	14950	-44.21	20230731	7290	14.40	20230427	14950	-44.21	20230731	7180	16.16	20221129	3.89	N	078140	500	55 억		246038	N	N	0	N	00	N
54	20231122	120654	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8400	-220	5	-2.55	444181530	52759	68.67	8600	8600	8340	11200	6040	8620	8414.79	2.22	0	-22915	9026	8822	8596	8392	8166	8925	8495	55	2580	500	5170	10	1	11086579	931	10.80	0.79	12	0.48	778.00	10567.00	14950	20230731	-43.81	7180	20221129	16.99	14950	-43.81	20230731	7290	15.23	20230427	14950	-43.81	20230731	7180	16.99	20221129	3.89	N	078140	500	55 억		246038	N	N	0	N	00	N
55	20231122	110722	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8380	-240	5	-2.78	383379300	45501	59.22	8600	8600	8340	11200	6040	8620	8420.92	2.22	0	-18982	9026	8822	8596	8392	8166	8925	8495	55	2580	500	5170	10	1	11086579	929	10.77	0.79	12	0.41	778.00	10567.00	14950	20230731	-43.95	7180	20221129	16.71	14950	-43.95	20230731	7290	14.95	20230427	14950	-43.95	20230731	7180	16.71	20221129	3.89	N	078140	500	55 억		246038	N	N	0	N	00	N
56	20231122	100704	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8380	-240	5	-2.78	307249680	36417	47.40	8600	8600	8340	11200	6040	8620	8431.28	2.22	0	-16854	9026	8822	8596	8392	8166	8925	8495	55	2580	500	5170	10	1	11086579	929	10.77	0.79	12	0.33	778.00	10567.00	14950	20230731	-43.95	7180	20221129	16.71	14950	-43.95	20230731	7290	14.95	20230427	14950	-43.95	20230731	7180	16.71	20221129	3.89	N	078140	500	55 억		246038	N	N	0	N	00	N
57	20231122	090631	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8540	-80	5	-0.93	66204880	7761	10.10	8600	8600	8450	11200	6040	8620	8515.67	2.22	0	674	9026	8822	8596	8392	8166	8925	8495	55	2580	500	5170	10	1	11086579	947	10.98	0.81	12	0.07	778.00	10567.00	14950	20230731	-42.88	7180	20221129	18.94	14950	-42.88	20230731	7290	17.15	20230427	14950	-42.88	20230731	7180	18.94	20221129	3.89	N	078140	500	55 억		246038	N	N	0	N	00	N
58	20231121	160632	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8620	70	2	0.82	657778030	76833	63.86	8500	8800	8370	11110	5990	8550	8561.14	2.14	0	8336	9110	8830	8680	8400	8250	8765	8335	55	2560	500	5130	10	1	11086579	956	11.08	0.82	12	0.69	778.00	10567.00	14950	20230731	-42.34	7180	20221129	20.06	14950	-42.34	20230731	7290	18.24	20230427	14950	-42.34	20230731	7180	20.06	20221129	3.81	N	078140	500	55 억		237704	N	N	0	N	00	N
59	20231121	150633	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8610	60	2	0.70	651837100	76143	63.29	8500	8800	8370	11110	5990	8550	8560.70	2.14	0	8297	9110	8830	8680	8400	8250	8765	8335	55	2560	500	5130	10	1	11086579	955	11.07	0.81	12	0.69	778.00	10567.00	14950	20230731	-42.41	7180	20221129	19.92	14950	-42.41	20230731	7290	18.11	20230427	14950	-42.41	20230731	7180	19.92	20221129	3.81	N	078140	500	55 억		237704	N	N	0	N	00	N
60	20231121	140627	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8580	30	2	0.35	574224790	67080	55.76	8500	8800	8370	11110	5990	8550	8560.30	2.14	0	5917	9110	8830	8680	8400	8250	8765	8335	55	2560	500	5130	10	1	11086579	951	11.03	0.81	12	0.61	778.00	10567.00	14950	20230731	-42.61	7180	20221129	19.50	14950	-42.61	20230731	7290	17.70	20230427	14950	-42.61	20230731	7180	19.50	20221129	3.81	N	078140	500	55 억		237704	N	N	0	N	00	N
61	20231121	130621	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8610	60	2	0.70	509442460	59519	49.47	8500	8800	8370	11110	5990	8550	8559.32	2.14	0	3634	9110	8830	8680	8400	8250	8765	8335	55	2560	500	5130	10	1	11086579	955	11.07	0.81	12	0.54	778.00	10567.00	14950	20230731	-42.41	7180	20221129	19.92	14950	-42.41	20230731	7290	18.11	20230427	14950	-42.41	20230731	7180	19.92	20221129	3.81	N	078140	500	55 억		237704	N	N	0	N	00	N
62	20231121	120621	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8610	60	2	0.70	480374960	56150	46.67	8500	8800	8370	11110	5990	8550	8555.21	2.14	0	1832	9110	8830	8680	8400	8250	8765	8335	55	2560	500	5130	10	1	11086579	955	11.07	0.81	12	0.51	778.00	10567.00	14950	20230731	-42.41	7180	20221129	19.92	14950	-42.41	20230731	7290	18.11	20230427	14950	-42.41	20230731	7180	19.92	20221129	3.81	N	078140	500	55 억		237704	N	N	0	N	00	N
63	20231121	110619	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8700	150	2	1.75	444926140	52040	43.26	8500	8800	8370	11110	5990	8550	8549.70	2.14	0	1023	9110	8830	8680	8400	8250	8765	8335	55	2560	500	5130	10	1	11086579	965	11.18	0.82	12	0.47	778.00	10567.00	14950	20230731	-41.81	7180	20221129	21.17	14950	-41.81	20230731	7290	19.34	20230427	14950	-41.81	20230731	7180	21.17	20221129	3.81	N	078140	500	55 억		237704	N	N	0	N	00	N
64	20231121	100604	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8410	-140	5	-1.64	224291960	26558	22.08	8500	8600	8370	11110	5990	8550	8445.36	2.14	0	-3029	9110	8830	8680	8400	8250	8765	8335	55	2560	500	5130	10	1	11086579	932	10.81	0.80	12	0.24	778.00	10567.00	14950	20230731	-43.75	7180	20221129	17.13	14950	-43.75	20230731	7290	15.36	20230427	14950	-43.75	20230731	7180	17.13	20221129	3.81	N	078140	500	55 억		237704	N	N	0	N	00	N
65	20231121	090613	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8490	-60	5	-0.70	47117470	5534	4.60	8500	8600	8480	11110	5990	8550	8514.18	2.14	0	1420	9110	8830	8680	8400	8250	8765	8335	55	2560	500	5130	10	1	11086579	941	10.91	0.80	12	0.05	778.00	10567.00	14950	20230731	-43.21	7180	20221129	18.25	14950	-43.21	20230731	7290	16.46	20230427	14950	-43.21	20230731	7180	18.25	20221129	3.81	N	078140	500	55 억		237704	N	N	0	N	00	N
66	20231120	160618	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8550	20	2	0.23	1048888500	120097	234.56	8550	8960	8530	11080	5980	8530	8734.21	1.77	0	42151	8950	8740	8620	8410	8290	8680	8350	55	2550	500	5110	10	1	11086579	948	10.99	0.81	12	1.08	778.00	10567.00	14950	20230731	-42.81	7180	20221129	19.08	14950	-42.81	20230731	7290	17.28	20230427	14950	-42.81	20230731	7180	19.08	20221129	3.78	N	078140	500	55 억		195853	N	N	0	N	00	N
67	20231120	150622	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8640	110	2	1.29	1010127330	115570	225.72	8550	8960	8530	11080	5980	8530	8740.39	1.77	0	42198	8950	8740	8620	8410	8290	8680	8350	55	2550	500	5110	10	1	11086579	958	11.11	0.82	12	1.04	778.00	10567.00	14950	20230731	-42.21	7180	20221129	20.33	14950	-42.21	20230731	7290	18.52	20230427	14950	-42.21	20230731	7180	20.33	20221129	3.78	N	078140	500	55 억		195853	N	N	0	N	00	N
68	20231120	140621	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8670	140	2	1.64	896152500	102335	199.87	8550	8960	8530	11080	5980	8530	8757.05	1.77	0	40119	8950	8740	8620	8410	8290	8680	8350	55	2550	500	5110	10	1	11086579	961	11.14	0.82	12	0.92	778.00	10567.00	14950	20230731	-42.01	7180	20221129	20.75	14950	-42.01	20230731	7290	18.93	20230427	14950	-42.01	20230731	7180	20.75	20221129	3.78	N	078140	500	55 억		195853	N	N	0	N	00	N
69	20231120	130617	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8650	120	2	1.41	833743730	95105	185.75	8550	8960	8550	11080	5980	8530	8766.56	1.77	0	36724	8950	8740	8620	8410	8290	8680	8350	55	2550	500	5110	10	1	11086579	959	11.12	0.82	12	0.86	778.00	10567.00	14950	20230731	-42.14	7180	20221129	20.47	14950	-42.14	20230731	7290	18.66	20230427	14950	-42.14	20230731	7180	20.47	20221129	3.78	N	078140	500	55 억		195853	N	N	0	N	00	N
70	20231120	120619	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8750	220	2	2.58	733067800	83455	163.00	8550	8960	8550	11080	5980	8530	8783.99	1.77	0	34608	8950	8740	8620	8410	8290	8680	8350	55	2550	500	5110	10	1	11086579	970	11.25	0.83	12	0.75	778.00	10567.00	14950	20230731	-41.47	7180	20221129	21.87	14950	-41.47	20230731	7290	20.03	20230427	14950	-41.47	20230731	7180	21.87	20221129	3.78	N	078140	500	55 억		195853	N	N	0	N	00	N
71	20231120	110618	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8820	290	2	3.40	651304380	74119	144.76	8550	8960	8550	11080	5980	8530	8787.28	1.77	0	33713	8950	8740	8620	8410	8290	8680	8350	55	2550	500	5110	10	1	11086579	978	11.34	0.83	12	0.67	778.00	10567.00	14950	20230731	-41.00	7180	20221129	22.84	14950	-41.00	20230731	7290	20.99	20230427	14950	-41.00	20230731	7180	22.84	20221129	3.78	N	078140	500	55 억		195853	N	N	0	N	00	N
72	20231120	100615	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8820	290	2	3.40	509684030	58105	113.49	8550	8960	8550	11080	5980	8530	8771.78	1.77	0	27146	8950	8740	8620	8410	8290	8680	8350	55	2550	500	5110	10	1	11086579	978	11.34	0.83	12	0.52	778.00	10567.00	14950	20230731	-41.00	7180	20221129	22.84	14950	-41.00	20230731	7290	20.99	20230427	14950	-41.00	20230731	7180	22.84	20221129	3.78	N	078140	500	55 억		195853	N	N	0	N	00	N
73	20231120	090620	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8920	390	2	4.57	101938760	11596	22.65	8550	8940	8550	11080	5980	8530	8790.86	1.77	0	-924	8950	8740	8620	8410	8290	8680	8350	55	2550	500	5110	10	1	11086579	989	11.47	0.84	12	0.10	778.00	10567.00	14950	20230731	-40.33	7180	20221129	24.23	14950	-40.33	20230731	7290	22.36	20230427	14950	-40.33	20230731	7180	24.23	20221129	3.78	N	078140	500	55 억		195853	N	N	0	N	00	N
74	20231117	160633	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8530	-220	5	-2.51	430801040	50241	74.50	8810	8830	8500	11370	6130	8750	8574.69	1.86	0	-10782	8976	8862	8796	8682	8616	8830	8650	55	2620	500	5250	10	1	11086579	946	10.96	0.81	12	0.45	778.00	10567.00	14950	20230731	-42.94	7180	20221129	18.80	14950	-42.94	20230731	7290	17.01	20230427	14950	-42.94	20230731	7180	18.80	20221129	3.69	N	078140	500	55 억		206405	N	N	0	N	00	N
75	20231117	150636	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8600	-150	5	-1.71	413411590	48204	71.48	8810	8830	8500	11370	6130	8750	8576.29	1.86	0	-11540	8976	8862	8796	8682	8616	8830	8650	55	2620	500	5250	10	1	11086579	953	11.05	0.81	12	0.43	778.00	10567.00	14950	20230731	-42.47	7180	20221129	19.78	14950	-42.47	20230731	7290	17.97	20230427	14950	-42.47	20230731	7180	19.78	20221129	3.69	N	078140	500	55 억		206405	N	N	0	N	00	N
76	20231117	140634	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8590	-160	5	-1.83	366036870	42661	63.26	8810	8830	8500	11370	6130	8750	8580.12	1.86	0	-13533	8976	8862	8796	8682	8616	8830	8650	55	2620	500	5250	10	1	11086579	952	11.04	0.81	12	0.38	778.00	10567.00	14950	20230731	-42.54	7180	20221129	19.64	14950	-42.54	20230731	7290	17.83	20230427	14950	-42.54	20230731	7180	19.64	20221129	3.69	N	078140	500	55 억		206405	N	N	0	N	00	N
77	20231117	130633	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8600	-150	5	-1.71	343623230	40041	59.38	8810	8830	8500	11370	6130	8750	8581.78	1.86	0	-13878	8976	8862	8796	8682	8616	8830	8650	55	2620	500	5250	10	1	11086579	953	11.05	0.81	12	0.36	778.00	10567.00	14950	20230731	-42.47	7180	20221129	19.78	14950	-42.47	20230731	7290	17.97	20230427	14950	-42.47	20230731	7180	19.78	20221129	3.69	N	078140	500	55 억		206405	N	N	0	N	00	N
78	20231117	120634	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8570	-180	5	-2.06	292669140	34123	50.60	8810	8830	8500	11370	6130	8750	8576.88	1.86	0	-15137	8976	8862	8796	8682	8616	8830	8650	55	2620	500	5250	10	1	11086579	950	11.02	0.81	12	0.31	778.00	10567.00	14950	20230731	-42.68	7180	20221129	19.36	14950	-42.68	20230731	7290	17.56	20230427	14950	-42.68	20230731	7180	19.36	20221129	3.69	N	078140	500	55 억		206405	N	N	0	N	00	N
79	20231117	110635	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8540	-210	5	-2.40	271368310	31628	46.90	8810	8830	8500	11370	6130	8750	8580.00	1.86	0	-15236	8976	8862	8796	8682	8616	8830	8650	55	2620	500	5250	10	1	11086579	947	10.98	0.81	12	0.29	778.00	10567.00	14950	20230731	-42.88	7180	20221129	18.94	14950	-42.88	20230731	7290	17.15	20230427	14950	-42.88	20230731	7180	18.94	20221129	3.69	N	078140	500	55 억		206405	N	N	0	N	00	N
80	20231117	100633	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8590	-160	5	-1.83	209489430	24397	36.18	8810	8830	8500	11370	6130	8750	8586.68	1.86	0	-15026	8976	8862	8796	8682	8616	8830	8650	55	2620	500	5250	10	1	11086579	952	11.04	0.81	12	0.22	778.00	10567.00	14950	20230731	-42.54	7180	20221129	19.64	14950	-42.54	20230731	7290	17.83	20230427	14950	-42.54	20230731	7180	19.64	20221129	3.69	N	078140	500	55 억		206405	N	N	0	N	00	N
81	20231117	090636	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8690	-60	5	-0.69	20236450	2310	3.43	8810	8830	8680	11370	6130	8750	8760.37	1.86	0	-1797	8976	8862	8796	8682	8616	8830	8650	55	2620	500	5250	10	1	11086579	963	11.17	0.82	12	0.02	778.00	10567.00	14950	20230731	-41.87	7180	20221129	21.03	14950	-41.87	20230731	7290	19.20	20230427	14950	-41.87	20230731	7180	21.03	20221129	3.69	N	078140	500	55 억		206405	N	N	0	N	00	N
82	20231116	160635	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8770	-230	5	-2.56	539124420	61276	113.33	8910	8910	8730	11700	6300	9000	8798.30	1.77	0	10217	9246	9122	9006	8882	8766	9065	8825	55	2700	500	5400	10	1	11086579	972	11.27	0.83	12	0.55	778.00	10567.00	14950	20230731	-41.34	7180	20221129	22.14	14950	-41.34	20230731	7290	20.30	20230427	14950	-41.34	20230731	7180	22.14	20221129	3.75	N	078140	500	55 억		195991	N	N	0	N	00	N
83	20231116	150631	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8780	-220	5	-2.44	491226600	55821	103.24	8910	8910	8730	11700	6300	9000	8800.03	1.77	0	10097	9246	9122	9006	8882	8766	9065	8825	55	2700	500	5400	10	1	11086579	973	11.29	0.83	12	0.50	778.00	10567.00	14950	20230731	-41.27	7180	20221129	22.28	14950	-41.27	20230731	7290	20.44	20230427	14950	-41.27	20230731	7180	22.28	20221129	3.75	N	078140	500	55 억		195991	N	N	0	N	00	N
84	20231116	140609	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8770	-230	5	-2.56	419636570	47652	88.13	8910	8910	8750	11700	6300	9000	8806.27	1.77	0	10588	9246	9122	9006	8882	8766	9065	8825	55	2700	500	5400	10	1	11086579	972	11.27	0.83	12	0.43	778.00	10567.00	14950	20230731	-41.34	7180	20221129	22.14	14950	-41.34	20230731	7290	20.30	20230427	14950	-41.34	20230731	7180	22.14	20221129	3.75	N	078140	500	55 억		195991	N	N	0	N	00	N
85	20231116	130630	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8810	-190	5	-2.11	336641600	38200	70.65	8910	8910	8760	11700	6300	9000	8812.61	1.77	0	9714	9246	9122	9006	8882	8766	9065	8825	55	2700	500	5400	10	1	11086579	977	11.32	0.83	12	0.34	778.00	10567.00	14950	20230731	-41.07	7180	20221129	22.70	14950	-41.07	20230731	7290	20.85	20230427	14950	-41.07	20230731	7180	22.70	20221129	3.75	N	078140	500	55 억		195991	N	N	0	N	00	N
86	20231116	120632	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8860	-140	5	-1.56	295185610	33496	61.95	8910	8910	8760	11700	6300	9000	8812.56	1.77	0	7015	9246	9122	9006	8882	8766	9065	8825	55	2700	500	5400	10	1	11086579	982	11.39	0.84	12	0.30	778.00	10567.00	14950	20230731	-40.74	7180	20221129	23.40	14950	-40.74	20230731	7290	21.54	20230427	14950	-40.74	20230731	7180	23.40	20221129	3.75	N	078140	500	55 억		195991	N	N	0	N	00	N
87	20231116	110629	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8800	-200	5	-2.22	242109670	27470	50.80	8910	8910	8760	11700	6300	9000	8813.60	1.77	0	3984	9246	9122	9006	8882	8766	9065	8825	55	2700	500	5400	10	1	11086579	976	11.31	0.83	12	0.25	778.00	10567.00	14950	20230731	-41.14	7180	20221129	22.56	14950	-41.14	20230731	7290	20.71	20230427	14950	-41.14	20230731	7180	22.56	20221129	3.75	N	078140	500	55 억		195991	N	N	0	N	00	N
88	20231116	100629	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8870	-130	5	-1.44	23689120	2669	4.94	8910	8910	8850	11700	6300	9000	8875.65	1.77	0	164	9246	9122	9006	8882	8766	9065	8825	55	2700	500	5400	10	1	11086579	983	11.40	0.84	12	0.02	778.00	10567.00	14950	20230731	-40.67	7180	20221129	23.54	14950	-40.67	20230731	7290	21.67	20230427	14950	-40.67	20230731	7180	23.54	20221129	3.75	N	078140	500	55 억		195991	N	N	0	N	00	N
89	20231116	090630	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9000	0	3	0.00	0	0	0.00	0	0	0	11700	6300	9000	0.00	1.77	0	0	9246	9122	9006	8882	8766	9065	8825	55	2700	500	5400	10	1	11086579	998	11.57	0.85	12	0.00	778.00	10567.00	14950	20230731	-39.80	7180	20221129	25.35	14950	-39.80	20230731	7290	23.46	20230427	14950	-39.80	20230731	7180	25.35	20221129	3.75	N	078140	500	55 억		195991	N	N	0	N	00	N
90	20231115	160550	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9000	50	2	0.56	483466480	53894	162.30	9010	9130	8890	11630	6270	8950	8970.39	1.57	0	21648	9230	9090	8910	8770	8590	9160	8840	55	2680	500	5370	10	1	11086579	998	11.57	0.85	12	0.49	778.00	10567.00	14950	20230731	-39.80	7180	20221129	25.35	14950	-39.80	20230731	7290	23.46	20230427	14950	-39.80	20230731	7180	25.35	20221129	3.65	N	078140	500	55 억		174038	N	N	0	N	00	N
91	20231115	150638	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8990	40	2	0.45	461558020	51456	154.96	9010	9130	8890	11630	6270	8950	8969.96	1.57	0	21486	9230	9090	8910	8770	8590	9160	8840	55	2680	500	5370	10	1	11086579	997	11.56	0.85	12	0.46	778.00	10567.00	14950	20230731	-39.87	7180	20221129	25.21	14950	-39.87	20230731	7290	23.32	20230427	14950	-39.87	20230731	7180	25.21	20221129	3.65	N	078140	500	55 억		174038	N	N	0	N	00	N
92	20231115	140636	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8970	20	2	0.22	425928970	47485	143.00	9010	9130	8890	11630	6270	8950	8969.76	1.57	0	20901	9230	9090	8910	8770	8590	9160	8840	55	2680	500	5370	10	1	11086579	994	11.53	0.85	12	0.43	778.00	10567.00	14950	20230731	-40.00	7180	20221129	24.93	14950	-40.00	20230731	7290	23.05	20230427	14950	-40.00	20230731	7180	24.93	20221129	3.65	N	078140	500	55 억		174038	N	N	0	N	00	N
93	20231115	130639	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9010	60	2	0.67	329587840	36757	110.69	9010	9130	8890	11630	6270	8950	8966.67	1.57	0	19050	9230	9090	8910	8770	8590	9160	8840	55	2680	500	5370	10	1	11086579	999	11.58	0.85	12	0.33	778.00	10567.00	14950	20230731	-39.73	7180	20221129	25.49	14950	-39.73	20230731	7290	23.59	20230427	14950	-39.73	20230731	7180	25.49	20221129	3.65	N	078140	500	55 억		174038	N	N	0	N	00	N
94	20231115	120642	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8950	0	3	0.00	256922530	28678	86.36	9010	9130	8890	11630	6270	8950	8958.87	1.57	0	12961	9230	9090	8910	8770	8590	9160	8840	55	2680	500	5370	10	1	11086579	992	11.50	0.85	12	0.26	778.00	10567.00	14950	20230731	-40.13	7180	20221129	24.65	14950	-40.13	20230731	7290	22.77	20230427	14950	-40.13	20230731	7180	24.65	20221129	3.65	N	078140	500	55 억		174038	N	N	0	N	00	N
95	20231115	110646	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8970	20	2	0.22	229595820	25612	77.13	9010	9130	8890	11630	6270	8950	8964.38	1.57	0	12277	9230	9090	8910	8770	8590	9160	8840	55	2680	500	5370	10	1	11086579	994	11.53	0.85	12	0.23	778.00	10567.00	14950	20230731	-40.00	7180	20221129	24.93	14950	-40.00	20230731	7290	23.05	20230427	14950	-40.00	20230731	7180	24.93	20221129	3.65	N	078140	500	55 억		174038	N	N	0	N	00	N
96	20231115	100641	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8900	-50	5	-0.56	186416880	20767	62.54	9010	9130	8890	11630	6270	8950	8976.59	1.57	0	10571	9230	9090	8910	8770	8590	9160	8840	55	2680	500	5370	10	1	11086579	987	11.44	0.84	12	0.19	778.00	10567.00	14950	20230731	-40.47	7180	20221129	23.96	14950	-40.47	20230731	7290	22.09	20230427	14950	-40.47	20230731	7180	23.96	20221129	3.65	N	078140	500	55 억		174038	N	N	0	N	00	N
97	20231115	090635	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8950	0	3	0.00	4838680	540	1.63	9010	9020	8950	11630	6270	8950	8960.52	1.57	0	-362	9230	9090	8910	8770	8590	9160	8840	55	2680	500	5370	10	1	11086579	992	11.50	0.85	12	0.00	778.00	10567.00	14950	20230731	-40.13	7180	20221129	24.65	14950	-40.13	20230731	7290	22.77	20230427	14950	-40.13	20230731	7180	24.65	20221129	3.65	N	078140	500	55 억		174038	N	N	0	N	00	N
98	20231114	160628	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8950	220	2	2.52	296732380	33207	46.56	8730	9050	8730	11340	6120	8730	8935.84	1.41	0	17600	9330	9030	8880	8580	8430	8955	8505	55	2610	500	5230	10	1	11086579	992	11.50	0.85	12	0.30	778.00	10567.00	14950	20230731	-40.13	7180	20221129	24.65	14950	-40.13	20230731	7290	22.77	20230427	14950	-40.13	20230731	7180	24.65	20221129	3.58	N	078140	500	55 억		156442	N	N	0	N	00	N
99	20231114	150629	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8870	140	2	1.60	261499970	29254	41.02	8730	9050	8730	11340	6120	8730	8938.95	1.41	0	16139	9330	9030	8880	8580	8430	8955	8505	55	2610	500	5230	10	1	11086579	983	11.40	0.84	12	0.26	778.00	10567.00	14950	20230731	-40.67	7180	20221129	23.54	14950	-40.67	20230731	7290	21.67	20230427	14950	-40.67	20230731	7180	23.54	20221129	3.58	N	078140	500	55 억		156442	N	N	0	N	00	N
100	20231114	140629	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8960	230	2	2.63	246353520	27550	38.63	8730	9050	8730	11340	6120	8730	8942.05	1.41	0	15509	9330	9030	8880	8580	8430	8955	8505	55	2610	500	5230	10	1	11086579	993	11.52	0.85	12	0.25	778.00	10567.00	14950	20230731	-40.07	7180	20221129	24.79	14950	-40.07	20230731	7290	22.91	20230427	14950	-40.07	20230731	7180	24.79	20221129	3.58	N	078140	500	55 억		156442	N	N	0	N	00	N
101	20231114	130630	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8940	210	2	2.41	229848170	25698	36.03	8730	9050	8730	11340	6120	8730	8944.20	1.41	0	15021	9330	9030	8880	8580	8430	8955	8505	55	2610	500	5230	10	1	11086579	991	11.49	0.85	12	0.23	778.00	10567.00	14950	20230731	-40.20	7180	20221129	24.51	14950	-40.20	20230731	7290	22.63	20230427	14950	-40.20	20230731	7180	24.51	20221129	3.58	N	078140	500	55 억		156442	N	N	0	N	00	N
102	20231114	120631	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8890	160	2	1.83	204926700	22896	32.10	8730	9050	8730	11340	6120	8730	8950.33	1.41	0	14376	9330	9030	8880	8580	8430	8955	8505	55	2610	500	5230	10	1	11086579	986	11.43	0.84	12	0.21	778.00	10567.00	14950	20230731	-40.54	7180	20221129	23.82	14950	-40.54	20230731	7290	21.95	20230427	14950	-40.54	20230731	7180	23.82	20221129	3.58	N	078140	500	55 억		156442	N	N	0	N	00	N
103	20231114	110637	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8990	260	2	2.98	189447690	21162	29.67	8730	9050	8730	11340	6120	8730	8952.26	1.41	0	14477	9330	9030	8880	8580	8430	8955	8505	55	2610	500	5230	10	1	11086579	997	11.56	0.85	12	0.19	778.00	10567.00	14950	20230731	-39.87	7180	20221129	25.21	14950	-39.87	20230731	7290	23.32	20230427	14950	-39.87	20230731	7180	25.21	20221129	3.58	N	078140	500	55 억		156442	N	N	0	N	00	N
104	20231114	100631	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8910	180	2	2.06	154743100	17302	24.26	8730	9050	8730	11340	6120	8730	8943.65	1.41	0	12405	9330	9030	8880	8580	8430	8955	8505	55	2610	500	5230	10	1	11086579	988	11.45	0.84	12	0.16	778.00	10567.00	14950	20230731	-40.40	7180	20221129	24.09	14950	-40.40	20230731	7290	22.22	20230427	14950	-40.40	20230731	7180	24.09	20221129	3.58	N	078140	500	55 억		156442	N	N	0	N	00	N
105	20231114	090624	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8890	160	2	1.83	7873370	889	1.25	8730	8910	8730	11340	6120	8730	8856.43	1.41	0	657	9330	9030	8880	8580	8430	8955	8505	55	2610	500	5230	10	1	11086579	986	11.43	0.84	12	0.01	778.00	10567.00	14950	20230731	-40.54	7180	20221129	23.82	14950	-40.54	20230731	7290	21.95	20230427	14950	-40.54	20230731	7180	23.82	20221129	3.58	N	078140	500	55 억		156442	N	N	0	N	00	N
106	20231113	160620	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8730	-270	5	-3.00	636415610	71213	99.69	9070	9180	8730	11700	6300	9000	8937.66	1.63	0	-24161	9326	9162	8946	8782	8566	9245	8865	55	2700	500	5400	10	1	11086579	968	11.22	0.83	12	0.64	778.00	10567.00	14950	20230731	-41.61	7180	20221129	21.59	14950	-41.61	20230731	7290	19.75	20230427	14950	-41.61	20230731	7180	21.59	20221129	3.60	N	078140	500	55 억		180592	N	N	0	N	00	N
107	20231113	150620	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8830	-170	5	-1.89	560065630	62503	87.49	9070	9180	8810	11700	6300	9000	8960.61	1.63	0	-25184	9326	9162	8946	8782	8566	9245	8865	55	2700	500	5400	10	1	11086579	979	11.35	0.84	12	0.56	778.00	10567.00	14950	20230731	-40.94	7180	20221129	22.98	14950	-40.94	20230731	7290	21.12	20230427	14950	-40.94	20230731	7180	22.98	20221129	3.60	N	078140	500	55 억		180592	N	N	0	N	00	N
108	20231113	140618	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8870	-130	5	-1.44	491034780	54688	76.55	9070	9180	8810	11700	6300	9000	8978.84	1.63	0	-23621	9326	9162	8946	8782	8566	9245	8865	55	2700	500	5400	10	1	11086579	983	11.40	0.84	12	0.49	778.00	10567.00	14950	20230731	-40.67	7180	20221129	23.54	14950	-40.67	20230731	7290	21.67	20230427	14950	-40.67	20230731	7180	23.54	20221129	3.60	N	078140	500	55 억		180592	N	N	0	N	00	N
109	20231113	130616	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8830	-170	5	-1.89	472482490	52585	73.61	9070	9180	8810	11700	6300	9000	8985.12	1.63	0	-22973	9326	9162	8946	8782	8566	9245	8865	55	2700	500	5400	10	1	11086579	979	11.35	0.84	12	0.47	778.00	10567.00	14950	20230731	-40.94	7180	20221129	22.98	14950	-40.94	20230731	7290	21.12	20230427	14950	-40.94	20230731	7180	22.98	20221129	3.60	N	078140	500	55 억		180592	N	N	0	N	00	N
110	20231113	120617	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8940	-60	5	-0.67	425342680	47253	66.15	9070	9180	8850	11700	6300	9000	9001.39	1.63	0	-19660	9326	9162	8946	8782	8566	9245	8865	55	2700	500	5400	10	1	11086579	991	11.49	0.85	12	0.43	778.00	10567.00	14950	20230731	-40.20	7180	20221129	24.51	14950	-40.20	20230731	7290	22.63	20230427	14950	-40.20	20230731	7180	24.51	20221129	3.60	N	078140	500	55 억		180592	N	N	0	N	00	N
111	20231113	110615	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8900	-100	5	-1.11	378561870	41994	58.78	9070	9180	8850	11700	6300	9000	9014.67	1.63	0	-17049	9326	9162	8946	8782	8566	9245	8865	55	2700	500	5400	10	1	11086579	987	11.44	0.84	12	0.38	778.00	10567.00	14950	20230731	-40.47	7180	20221129	23.96	14950	-40.47	20230731	7290	22.09	20230427	14950	-40.47	20230731	7180	23.96	20221129	3.60	N	078140	500	55 억		180592	N	N	0	N	00	N
112	20231113	100614	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8950	-50	5	-0.56	329055680	36446	51.02	9070	9180	8850	11700	6300	9000	9028.59	1.63	0	-13419	9326	9162	8946	8782	8566	9245	8865	55	2700	500	5400	10	1	11086579	992	11.50	0.85	12	0.33	778.00	10567.00	14950	20230731	-40.13	7180	20221129	24.65	14950	-40.13	20230731	7290	22.77	20230427	14950	-40.13	20230731	7180	24.65	20221129	3.60	N	078140	500	55 억		180592	N	N	0	N	00	N
113	20231113	090619	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8950	-50	5	-0.56	95409060	10534	14.75	9070	9150	8950	11700	6300	9000	9057.30	1.63	0	-6162	9326	9162	8946	8782	8566	9245	8865	55	2700	500	5400	10	1	11086579	992	11.50	0.85	12	0.10	778.00	10567.00	14950	20230731	-40.13	7180	20221129	24.65	14950	-40.13	20230731	7290	22.77	20230427	14950	-40.13	20230731	7180	24.65	20221129	3.60	N	078140	500	55 억		180592	N	N	0	N	00	N
114	20231110	160634	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9000	270	2	3.09	628848340	70493	92.75	8730	9110	8730	11340	6120	8730	8920.11	1.71	0	-9487	9543	9136	8933	8526	8323	9035	8425	55	2610	500	5230	10	1	11086579	998	11.57	0.85	12	0.64	778.00	10567.00	14950	20230731	-39.80	7180	20221129	25.35	14950	-39.80	20230731	7290	23.46	20230427	14950	-39.80	20230731	7180	25.35	20221129	3.46	N	078140	500	55 억		189123	N	N	0	N	00	N
115	20231110	150628	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8760	30	2	0.34	591867300	66369	87.33	8730	9110	8730	11340	6120	8730	8918.25	1.71	0	-8377	9543	9136	8933	8526	8323	9035	8425	55	2610	500	5230	10	1	11086579	971	11.26	0.83	12	0.60	778.00	10567.00	14950	20230731	-41.40	7180	20221129	22.01	14950	-41.40	20230731	7290	20.16	20230427	14950	-41.40	20230731	7180	22.01	20221129	3.46	N	078140	500	55 억		189123	N	N	0	N	00	N
116	20231110	140621	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8870	140	2	1.60	524940440	58813	77.38	8730	9110	8730	11340	6120	8730	8926.09	1.71	0	-4946	9543	9136	8933	8526	8323	9035	8425	55	2610	500	5230	10	1	11086579	983	11.40	0.84	12	0.53	778.00	10567.00	14950	20230731	-40.67	7180	20221129	23.54	14950	-40.67	20230731	7290	21.67	20230427	14950	-40.67	20230731	7180	23.54	20221129	3.46	N	078140	500	55 억		189123	N	N	0	N	00	N
117	20231110	130623	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8840	110	2	1.26	472708330	52904	69.61	8730	9110	8730	11340	6120	8730	8935.79	1.71	0	-6436	9543	9136	8933	8526	8323	9035	8425	55	2610	500	5230	10	1	11086579	980	11.36	0.84	12	0.48	778.00	10567.00	14950	20230731	-40.87	7180	20221129	23.12	14950	-40.87	20230731	7290	21.26	20230427	14950	-40.87	20230731	7180	23.12	20221129	3.46	N	078140	500	55 억		189123	N	N	0	N	00	N
118	20231110	120624	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8920	190	2	2.18	413105400	46224	60.82	8730	9110	8730	11340	6120	8730	8937.71	1.71	0	-5519	9543	9136	8933	8526	8323	9035	8425	55	2610	500	5230	10	1	11086579	989	11.47	0.84	12	0.42	778.00	10567.00	14950	20230731	-40.33	7180	20221129	24.23	14950	-40.33	20230731	7290	22.36	20230427	14950	-40.33	20230731	7180	24.23	20221129	3.46	N	078140	500	55 억		189123	N	N	0	N	00	N
119	20231110	110617	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8960	230	2	2.63	200070080	22608	29.75	8730	8980	8730	11340	6120	8730	8850.32	1.71	0	-3464	9543	9136	8933	8526	8323	9035	8425	55	2610	500	5230	10	1	11086579	993	11.52	0.85	12	0.20	778.00	10567.00	14950	20230731	-40.07	7180	20221129	24.79	14950	-40.07	20230731	7290	22.91	20230427	14950	-40.07	20230731	7180	24.79	20221129	3.46	N	078140	500	55 억		189123	N	N	0	N	00	N
120	20231110	100624	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8780	50	2	0.57	111224580	12625	16.61	8730	8900	8730	11340	6120	8730	8810.83	1.71	0	-2691	9543	9136	8933	8526	8323	9035	8425	55	2610	500	5230	10	1	11086579	973	11.29	0.83	12	0.11	778.00	10567.00	14950	20230731	-41.27	7180	20221129	22.28	14950	-41.27	20230731	7290	20.44	20230427	14950	-41.27	20230731	7180	22.28	20221129	3.46	N	078140	500	55 억		189123	N	N	0	N	00	N
121	20231110	090612	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8870	140	2	1.60	27166150	3075	4.05	8730	8880	8730	11340	6120	8730	8839.88	1.71	0	-689	9543	9136	8933	8526	8323	9035	8425	55	2610	500	5230	10	1	11086579	983	11.40	0.84	12	0.03	778.00	10567.00	14950	20230731	-40.67	7180	20221129	23.54	14950	-40.67	20230731	7290	21.67	20230427	14950	-40.67	20230731	7180	23.54	20221129	3.46	N	078140	500	55 억		189123	N	N	0	N	00	N
122	20231109	160605	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8730	-260	5	-2.89	667172120	74947	79.68	9110	9340	8730	11680	6300	8990	8903.37	1.59	0	12982	9516	9252	9076	8812	8636	9165	8725	55	2690	500	5390	10	1	11086579	968	11.22	0.83	12	0.68	778.00	10567.00	14950	20230731	-41.61	7180	20221129	21.59	14950	-41.61	20230731	7290	19.75	20230427	14950	-41.61	20230731	7180	21.59	20221129	3.34	N	078140	500	55 억		176142	N	N	0	N	00	N
123	20231109	150607	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8780	-210	5	-2.34	595605120	66762	70.98	9110	9340	8730	11680	6300	8990	8921.32	1.59	0	10302	9516	9252	9076	8812	8636	9165	8725	55	2690	500	5390	10	1	11086579	973	11.29	0.83	12	0.60	778.00	10567.00	14950	20230731	-41.27	7180	20221129	22.28	14950	-41.27	20230731	7290	20.44	20230427	14950	-41.27	20230731	7180	22.28	20221129	3.34	N	078140	500	55 억		176142	N	N	0	N	00	N
124	20231109	140605	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8820	-170	5	-1.89	519575730	58104	61.77	9110	9340	8780	11680	6300	8990	8942.17	1.59	0	9190	9516	9252	9076	8812	8636	9165	8725	55	2690	500	5390	10	1	11086579	978	11.34	0.83	12	0.52	778.00	10567.00	14950	20230731	-41.00	7180	20221129	22.84	14950	-41.00	20230731	7290	20.99	20230427	14950	-41.00	20230731	7180	22.84	20221129	3.34	N	078140	500	55 억		176142	N	N	0	N	00	N
125	20231109	130608	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8850	-140	5	-1.56	457915130	51111	54.34	9110	9340	8790	11680	6300	8990	8959.23	1.59	0	7961	9516	9252	9076	8812	8636	9165	8725	55	2690	500	5390	10	1	11086579	981	11.38	0.84	12	0.46	778.00	10567.00	14950	20230731	-40.80	7180	20221129	23.26	14950	-40.80	20230731	7290	21.40	20230427	14950	-40.80	20230731	7180	23.26	20221129	3.34	N	078140	500	55 억		176142	N	N	0	N	00	N
126	20231109	120610	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8890	-100	5	-1.11	404757360	45117	47.97	9110	9340	8790	11680	6300	8990	8971.28	1.59	0	9346	9516	9252	9076	8812	8636	9165	8725	55	2690	500	5390	10	1	11086579	986	11.43	0.84	12	0.41	778.00	10567.00	14950	20230731	-40.54	7180	20221129	23.82	14950	-40.54	20230731	7290	21.95	20230427	14950	-40.54	20230731	7180	23.82	20221129	3.34	N	078140	500	55 억		176142	N	N	0	N	00	N
127	20231109	110608	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8910	-80	5	-0.89	389892850	43454	46.20	9110	9340	8790	11680	6300	8990	8972.54	1.59	0	9778	9516	9252	9076	8812	8636	9165	8725	55	2690	500	5390	10	1	11086579	988	11.45	0.84	12	0.39	778.00	10567.00	14950	20230731	-40.40	7180	20221129	24.09	14950	-40.40	20230731	7290	22.22	20230427	14950	-40.40	20230731	7180	24.09	20221129	3.34	N	078140	500	55 억		176142	N	N	0	N	00	N
128	20231109	100604	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8870	-120	5	-1.33	365923470	40763	43.34	9110	9340	8790	11680	6300	8990	8976.85	1.59	0	9659	9516	9252	9076	8812	8636	9165	8725	55	2690	500	5390	10	1	11086579	983	11.40	0.84	12	0.37	778.00	10567.00	14950	20230731	-40.67	7180	20221129	23.54	14950	-40.67	20230731	7290	21.67	20230427	14950	-40.67	20230731	7180	23.54	20221129	3.34	N	078140	500	55 억		176142	N	N	0	N	00	N
129	20231109	090605	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9050	60	2	0.67	122644060	13364	14.21	9110	9340	9020	11680	6300	8990	9177.20	1.59	0	837	9516	9252	9076	8812	8636	9165	8725	55	2690	500	5390	10	1	11086579	1003	11.63	0.86	12	0.12	778.00	10567.00	14950	20230731	-39.46	7180	20221129	26.04	14950	-39.46	20230731	7290	24.14	20230427	14950	-39.46	20230731	7180	26.04	20221129	3.34	N	078140	500	55 억		176142	N	N	0	N	00	N
130	20231108	160601	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8990	-200	5	-2.18	854468300	93740	73.36	9050	9340	8900	11940	6440	9190	9115.72	1.81	0	-24510	9543	9366	9013	8836	8483	9455	8925	55	2750	500	5510	10	1	11086579	997	11.56	0.85	12	0.85	778.00	10567.00	14950	20230731	-39.87	7180	20221129	25.21	14950	-39.87	20230731	7290	23.32	20230427	14950	-39.87	20230731	7180	25.21	20221129	3.37	N	078140	500	55 억		200631	N	N	0	N	00	N
131	20231108	150604	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9070	-120	5	-1.31	794747780	87119	68.18	9050	9340	8900	11940	6440	9190	9122.54	1.81	0	-24151	9543	9366	9013	8836	8483	9455	8925	55	2750	500	5510	10	1	11086579	1006	11.66	0.86	12	0.79	778.00	10567.00	14950	20230731	-39.33	7180	20221129	26.32	14950	-39.33	20230731	7290	24.42	20230427	14950	-39.33	20230731	7180	26.32	20221129	3.37	N	078140	500	55 억		200631	N	N	0	N	00	N
132	20231108	140602	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9080	-110	5	-1.20	715050120	78295	61.27	9050	9340	8900	11940	6440	9190	9132.75	1.81	0	-21142	9543	9366	9013	8836	8483	9455	8925	55	2750	500	5510	10	1	11086579	1007	11.67	0.86	12	0.71	778.00	10567.00	14950	20230731	-39.26	7180	20221129	26.46	14950	-39.26	20230731	7290	24.55	20230427	14950	-39.26	20230731	7180	26.46	20221129	3.37	N	078140	500	55 억		200631	N	N	0	N	00	N
133	20231108	130603	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9110	-80	5	-0.87	651606060	71275	55.78	9050	9340	8900	11940	6440	9190	9142.13	1.81	0	-21024	9543	9366	9013	8836	8483	9455	8925	55	2750	500	5510	10	1	11086579	1010	11.71	0.86	12	0.64	778.00	10567.00	14950	20230731	-39.06	7180	20221129	26.88	14950	-39.06	20230731	7290	24.97	20230427	14950	-39.06	20230731	7180	26.88	20221129	3.37	N	078140	500	55 억		200631	N	N	0	N	00	N
134	20231108	120558	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9030	-160	5	-1.74	610953120	66798	52.28	9050	9340	8900	11940	6440	9190	9146.27	1.81	0	-18316	9543	9366	9013	8836	8483	9455	8925	55	2750	500	5510	10	1	11086579	1001	11.61	0.85	12	0.60	778.00	10567.00	14950	20230731	-39.60	7180	20221129	25.77	14950	-39.60	20230731	7290	23.87	20230427	14950	-39.60	20230731	7180	25.77	20221129	3.37	N	078140	500	55 억		200631	N	N	0	N	00	N
135	20231108	110602	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9020	-170	5	-1.85	576983770	63039	49.33	9050	9340	8900	11940	6440	9190	9152.79	1.81	0	-16668	9543	9366	9013	8836	8483	9455	8925	55	2750	500	5510	10	1	11086579	1000	11.59	0.85	12	0.57	778.00	10567.00	14950	20230731	-39.67	7180	20221129	25.63	14950	-39.67	20230731	7290	23.73	20230427	14950	-39.67	20230731	7180	25.63	20221129	3.37	N	078140	500	55 억		200631	N	N	0	N	00	N
136	20231108	100603	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9110	-80	5	-0.87	504848750	55063	43.09	9050	9340	8900	11940	6440	9190	9168.56	1.81	0	-13738	9543	9366	9013	8836	8483	9455	8925	55	2750	500	5510	10	1	11086579	1010	11.71	0.86	12	0.50	778.00	10567.00	14950	20230731	-39.06	7180	20221129	26.88	14950	-39.06	20230731	7290	24.97	20230427	14950	-39.06	20230731	7180	26.88	20221129	3.37	N	078140	500	55 억		200631	N	N	0	N	00	N
137	20231108	090559	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9030	-160	5	-1.74	53852560	6002	4.70	9050	9080	8900	11940	6440	9190	8971.71	1.81	0	-2075	9543	9366	9013	8836	8483	9455	8925	55	2750	500	5510	10	1	11086579	1001	11.61	0.85	12	0.05	778.00	10567.00	14950	20230731	-39.60	7180	20221129	25.77	14950	-39.60	20230731	7290	23.87	20230427	14950	-39.60	20230731	7180	25.77	20221129	3.37	N	078140	500	55 억		200631	N	N	0	N	00	N
138	20231107	160603	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9190	250	2	2.80	1093666570	121758	151.53	9000	9190	8660	11620	6260	8940	8977.89	2.01	0	-22558	9226	9082	8926	8782	8626	9155	8855	55	2680	500	5360	10	1	11086579	1019	11.81	0.87	12	1.10	778.00	10567.00	14950	20230731	-38.53	7180	20221129	27.99	14950	-38.53	20230731	7290	26.06	20230427	14950	-38.53	20230731	7180	27.99	20221129	3.35	N	078140	500	55 억		223040	N	N	0	N	00	N
139	20231107	150602	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8900	-40	5	-0.45	722555810	80923	100.71	9000	9140	8660	11620	6260	8940	8928.88	2.01	0	-9621	9226	9082	8926	8782	8626	9155	8855	55	2680	500	5360	10	1	11086579	987	11.44	0.84	12	0.73	778.00	10567.00	14950	20230731	-40.47	7180	20221129	23.96	14950	-40.47	20230731	7290	22.09	20230427	14950	-40.47	20230731	7180	23.96	20221129	3.35	N	078140	500	55 억		223040	N	N	0	N	00	N
140	20231107	140606	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8880	-60	5	-0.67	481279530	54020	67.23	9000	9140	8660	11620	6260	8940	8909.07	2.01	0	-4714	9226	9082	8926	8782	8626	9155	8855	55	2680	500	5360	10	1	11086579	984	11.41	0.84	12	0.49	778.00	10567.00	14950	20230731	-40.60	7180	20221129	23.68	14950	-40.60	20230731	7290	21.81	20230427	14950	-40.60	20230731	7180	23.68	20221129	3.35	N	078140	500	55 억		223040	N	N	0	N	00	N
141	20231107	130604	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8800	-140	5	-1.57	432226740	48456	60.30	9000	9140	8660	11620	6260	8940	8919.83	2.01	0	-7820	9226	9082	8926	8782	8626	9155	8855	55	2680	500	5360	10	1	11086579	976	11.31	0.83	12	0.44	778.00	10567.00	14950	20230731	-41.14	7180	20221129	22.56	14950	-41.14	20230731	7290	20.71	20230427	14950	-41.14	20230731	7180	22.56	20221129	3.35	N	078140	500	55 억		223040	N	N	0	N	00	N
142	20231107	120600	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8720	-220	5	-2.46	380480100	42528	52.93	9000	9140	8720	11620	6260	8940	8946.64	2.01	0	-7856	9226	9082	8926	8782	8626	9155	8855	55	2680	500	5360	10	1	11086579	967	11.21	0.83	12	0.38	778.00	10567.00	14950	20230731	-41.67	7180	20221129	21.45	14950	-41.67	20230731	7290	19.62	20230427	14950	-41.67	20230731	7180	21.45	20221129	3.35	N	078140	500	55 억		223040	N	N	0	N	00	N
143	20231107	110600	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8890	-50	5	-0.56	305650190	33996	42.31	9000	9140	8890	11620	6260	8940	8991.33	2.01	0	-4033	9226	9082	8926	8782	8626	9155	8855	55	2680	500	5360	10	1	11086579	986	11.43	0.84	12	0.31	778.00	10567.00	14950	20230731	-40.54	7180	20221129	23.82	14950	-40.54	20230731	7290	21.95	20230427	14950	-40.54	20230731	7180	23.82	20221129	3.35	N	078140	500	55 억		223040	N	N	0	N	00	N
144	20231107	100608	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8960	20	2	0.22	262491920	29162	36.29	9000	9140	8890	11620	6260	8940	9001.96	2.01	0	-2983	9226	9082	8926	8782	8626	9155	8855	55	2680	500	5360	10	1	11086579	993	11.52	0.85	12	0.26	778.00	10567.00	14950	20230731	-40.07	7180	20221129	24.79	14950	-40.07	20230731	7290	22.91	20230427	14950	-40.07	20230731	7180	24.79	20221129	3.35	N	078140	500	55 억		223040	N	N	0	N	00	N
145	20231107	090553	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9010	70	2	0.78	83679120	9292	11.56	9000	9140	8950	11620	6260	8940	9008.25	2.01	0	-3981	9226	9082	8926	8782	8626	9155	8855	55	2680	500	5360	10	1	11086579	999	11.58	0.85	12	0.08	778.00	10567.00	14950	20230731	-39.73	7180	20221129	25.49	14950	-39.73	20230731	7290	23.59	20230427	14950	-39.73	20230731	7180	25.49	20221129	3.35	N	078140	500	55 억		223040	N	N	0	N	00	N
146	20231106	160548	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8940	130	2	1.48	718866580	80330	98.03	8880	9070	8770	11450	6170	8810	8950.67	1.89	0	13515	9203	9006	8783	8586	8363	9105	8685	55	2640	500	5280	10	1	11086579	991	11.49	0.85	12	0.72	778.00	10567.00	14950	20230731	-40.20	7180	20221129	24.51	14950	-40.20	20230731	7290	22.63	20230427	14950	-40.20	20230731	7180	24.51	20221129	3.44	N	078140	500	55 억		209524	N	N	0	N	00	N
147	20231106	150551	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9020	210	2	2.38	647150740	72350	88.29	8880	9070	8770	11450	6170	8810	8946.55	1.89	0	14938	9203	9006	8783	8586	8363	9105	8685	55	2640	500	5280	10	1	11086579	1000	11.59	0.85	12	0.65	778.00	10567.00	14950	20230731	-39.67	7180	20221129	25.63	14950	-39.67	20230731	7290	23.73	20230427	14950	-39.67	20230731	7180	25.63	20221129	3.44	N	078140	500	55 억		209524	N	N	0	N	00	N
148	20231106	140549	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8980	170	2	1.93	540549100	60469	73.79	8880	9070	8770	11450	6170	8810	8941.38	1.89	0	9707	9203	9006	8783	8586	8363	9105	8685	55	2640	500	5280	10	1	11086579	996	11.54	0.85	12	0.55	778.00	10567.00	14950	20230731	-39.93	7180	20221129	25.07	14950	-39.93	20230731	7290	23.18	20230427	14950	-39.93	20230731	7180	25.07	20221129	3.44	N	078140	500	55 억		209524	N	N	0	N	00	N
149	20231106	130556	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9000	190	2	2.16	509018330	56968	69.52	8880	9070	8770	11450	6170	8810	8937.33	1.89	0	9815	9203	9006	8783	8586	8363	9105	8685	55	2640	500	5280	10	1	11086579	998	11.57	0.85	12	0.51	778.00	10567.00	14950	20230731	-39.80	7180	20221129	25.35	14950	-39.80	20230731	7290	23.46	20230427	14950	-39.80	20230731	7180	25.35	20221129	3.44	N	078140	500	55 억		209524	N	N	0	N	00	N
150	20231106	120551	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9020	210	2	2.38	446891850	50029	61.05	8880	9070	8770	11450	6170	8810	8935.08	1.89	0	8664	9203	9006	8783	8586	8363	9105	8685	55	2640	500	5280	10	1	11086579	1000	11.59	0.85	12	0.45	778.00	10567.00	14950	20230731	-39.67	7180	20221129	25.63	14950	-39.67	20230731	7290	23.73	20230427	14950	-39.67	20230731	7180	25.63	20221129	3.44	N	078140	500	55 억		209524	N	N	0	N	00	N
151	20231106	110552	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	9040	230	2	2.61	392796690	44031	53.73	8880	9060	8770	11450	6170	8810	8923.41	1.89	0	9433	9203	9006	8783	8586	8363	9105	8685	55	2640	500	5280	10	1	11086579	1002	11.62	0.86	12	0.40	778.00	10567.00	14950	20230731	-39.53	7180	20221129	25.91	14950	-39.53	20230731	7290	24.01	20230427	14950	-39.53	20230731	7180	25.91	20221129	3.44	N	078140	500	55 억		209524	N	N	0	N	00	N
152	20231106	100529	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8900	90	2	1.02	201930170	22783	27.80	8880	8940	8770	11450	6170	8810	8865.56	1.89	0	5992	9203	9006	8783	8586	8363	9105	8685	55	2640	500	5280	10	1	11086579	987	11.44	0.84	12	0.21	778.00	10567.00	14950	20230731	-40.47	7180	20221129	23.96	14950	-40.47	20230731	7290	22.09	20230427	14950	-40.47	20230731	7180	23.96	20221129	3.44	N	078140	500	55 억		209524	N	N	0	N	00	N
153	20231106	090551	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8860	50	2	0.57	28784170	3251	3.97	8880	8900	8840	11450	6170	8810	8872.63	1.89	0	107	9203	9006	8783	8586	8363	9105	8685	55	2640	500	5280	10	1	11086579	982	11.39	0.84	12	0.03	778.00	10567.00	14950	20230731	-40.74	7180	20221129	23.40	14950	-40.74	20230731	7290	21.54	20230427	14950	-40.74	20230731	7180	23.40	20221129	3.44	N	078140	500	55 억		209524	N	N	0	N	00	N
154	20231103	160545	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8810	170	2	1.97	717886670	81623	91.96	8800	8980	8560	11230	6050	8640	8795.85	1.85	0	4003	9046	8842	8546	8342	8046	8945	8445	55	2590	500	5180	10	1	11086579	977	11.32	0.83	12	0.74	778.00	10567.00	14950	20230731	-41.07	7180	20221129	22.70	14950	-41.07	20230731	7290	20.85	20230427	14950	-41.07	20230731	7180	22.70	20221129	3.44	N	078140	500	55 억		205379	N	N	0	N	00	N
155	20231103	150543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8810	170	2	1.97	687188970	78134	88.03	8800	8980	8560	11230	6050	8640	8795.78	1.85	0	2222	9046	8842	8546	8342	8046	8945	8445	55	2590	500	5180	10	1	11086579	977	11.32	0.83	12	0.70	778.00	10567.00	14950	20230731	-41.07	7180	20221129	22.70	14950	-41.07	20230731	7290	20.85	20230427	14950	-41.07	20230731	7180	22.70	20221129	3.44	N	078140	500	55 억		205379	N	N	0	N	00	N
156	20231103	140543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8820	180	2	2.08	635683470	72294	81.45	8800	8980	8560	11230	6050	8640	8793.86	1.85	0	1136	9046	8842	8546	8342	8046	8945	8445	55	2590	500	5180	10	1	11086579	978	11.34	0.83	12	0.65	778.00	10567.00	14950	20230731	-41.00	7180	20221129	22.84	14950	-41.00	20230731	7290	20.99	20230427	14950	-41.00	20230731	7180	22.84	20221129	3.44	N	078140	500	55 억		205379	N	N	0	N	00	N
157	20231103	130544	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8830	190	2	2.20	613825670	69821	78.66	8800	8980	8560	11230	6050	8640	8792.27	1.85	0	640	9046	8842	8546	8342	8046	8945	8445	55	2590	500	5180	10	1	11086579	979	11.35	0.84	12	0.63	778.00	10567.00	14950	20230731	-40.94	7180	20221129	22.98	14950	-40.94	20230731	7290	21.12	20230427	14950	-40.94	20230731	7180	22.98	20221129	3.44	N	078140	500	55 억		205379	N	N	0	N	00	N
158	20231103	120543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8850	210	2	2.43	589543420	67062	75.55	8800	8980	8560	11230	6050	8640	8791.90	1.85	0	-64	9046	8842	8546	8342	8046	8945	8445	55	2590	500	5180	10	1	11086579	981	11.38	0.84	12	0.60	778.00	10567.00	14950	20230731	-40.80	7180	20221129	23.26	14950	-40.80	20230731	7290	21.40	20230427	14950	-40.80	20230731	7180	23.26	20221129	3.44	N	078140	500	55 억		205379	N	N	0	N	00	N
159	20231103	110548	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8830	190	2	2.20	504472920	57425	64.70	8800	8980	8560	11230	6050	8640	8785.89	1.85	0	-5089	9046	8842	8546	8342	8046	8945	8445	55	2590	500	5180	10	1	11086579	979	11.35	0.84	12	0.52	778.00	10567.00	14950	20230731	-40.94	7180	20221129	22.98	14950	-40.94	20230731	7290	21.12	20230427	14950	-40.94	20230731	7180	22.98	20221129	3.44	N	078140	500	55 억		205379	N	N	0	N	00	N
160	20231103	100538	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8730	90	2	1.04	401355030	45700	51.49	8800	8980	8560	11230	6050	8640	8783.61	1.85	0	-11464	9046	8842	8546	8342	8046	8945	8445	55	2590	500	5180	10	1	11086579	968	11.22	0.83	12	0.41	778.00	10567.00	14950	20230731	-41.61	7180	20221129	21.59	14950	-41.61	20230731	7290	19.75	20230427	14950	-41.61	20230731	7180	21.59	20221129	3.44	N	078140	500	55 억		205379	N	N	0	N	00	N
161	20231103	090538	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8740	100	2	1.16	248067410	28055	31.61	8800	8980	8690	11230	6050	8640	8845.02	1.85	0	-6617	9046	8842	8546	8342	8046	8945	8445	55	2590	500	5180	10	1	11086579	969	11.23	0.83	12	0.25	778.00	10567.00	14950	20230731	-41.54	7180	20221129	21.73	14950	-41.54	20230731	7290	19.89	20230427	14950	-41.54	20230731	7180	21.73	20221129	3.44	N	078140	500	55 억		205379	N	N	0	N	00	N
162	20231102	160539	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8640	460	2	5.62	753265340	87889	295.95	8250	8750	8250	10630	5730	8180	8570.08	1.73	0	13290	8380	8280	8200	8100	8020	8330	8150	55	2450	500	4900	10	1	11086579	958	11.11	0.82	12	0.79	778.00	10567.00	14950	20230731	-42.21	7180	20221129	20.33	14950	-42.21	20230731	7290	18.52	20230427	14950	-42.21	20230731	7180	20.33	20221129	3.37	N	078140	500	55 억		192149	N	N	0	N	00	N
163	20231102	150545	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8610	430	2	5.26	719852180	84024	282.94	8250	8750	8250	10630	5730	8180	8567.22	1.73	0	13413	8380	8280	8200	8100	8020	8330	8150	55	2450	500	4900	10	1	11086579	955	11.07	0.81	12	0.76	778.00	10567.00	14950	20230731	-42.41	7180	20221129	19.92	14950	-42.41	20230731	7290	18.11	20230427	14950	-42.41	20230731	7180	19.92	20221129	3.37	N	078140	500	55 억		192149	N	N	0	N	00	N
164	20231102	140534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8640	460	2	5.62	639987140	74751	251.71	8250	8750	8250	10630	5730	8180	8561.59	1.73	0	10089	8380	8280	8200	8100	8020	8330	8150	55	2450	500	4900	10	1	11086579	958	11.11	0.82	12	0.67	778.00	10567.00	14950	20230731	-42.21	7180	20221129	20.33	14950	-42.21	20230731	7290	18.52	20230427	14950	-42.21	20230731	7180	20.33	20221129	3.37	N	078140	500	55 억		192149	N	N	0	N	00	N
165	20231102	130540	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8640	460	2	5.62	610539890	71337	240.22	8250	8750	8250	10630	5730	8180	8558.53	1.73	0	10703	8380	8280	8200	8100	8020	8330	8150	55	2450	500	4900	10	1	11086579	958	11.11	0.82	12	0.64	778.00	10567.00	14950	20230731	-42.21	7180	20221129	20.33	14950	-42.21	20230731	7290	18.52	20230427	14950	-42.21	20230731	7180	20.33	20221129	3.37	N	078140	500	55 억		192149	N	N	0	N	00	N
166	20231102	120537	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8610	430	2	5.26	551555310	64511	217.23	8250	8750	8250	10630	5730	8180	8549.79	1.73	0	11330	8380	8280	8200	8100	8020	8330	8150	55	2450	500	4900	10	1	11086579	955	11.07	0.81	12	0.58	778.00	10567.00	14950	20230731	-42.41	7180	20221129	19.92	14950	-42.41	20230731	7290	18.11	20230427	14950	-42.41	20230731	7180	19.92	20221129	3.37	N	078140	500	55 억		192149	N	N	0	N	00	N
167	20231102	110538	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8630	450	2	5.50	502775340	58842	198.14	8250	8750	8250	10630	5730	8180	8544.50	1.73	0	10489	8380	8280	8200	8100	8020	8330	8150	55	2450	500	4900	10	1	11086579	957	11.09	0.82	12	0.53	778.00	10567.00	14950	20230731	-42.27	7180	20221129	20.19	14950	-42.27	20230731	7290	18.38	20230427	14950	-42.27	20230731	7180	20.19	20221129	3.37	N	078140	500	55 억		192149	N	N	0	N	00	N
168	20231102	100538	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8580	400	2	4.89	380976640	44724	150.60	8250	8680	8250	10630	5730	8180	8518.39	1.73	0	6508	8380	8280	8200	8100	8020	8330	8150	55	2450	500	4900	10	1	11086579	951	11.03	0.81	12	0.40	778.00	10567.00	14950	20230731	-42.61	7180	20221129	19.50	14950	-42.61	20230731	7290	17.70	20230427	14950	-42.61	20230731	7180	19.50	20221129	3.37	N	078140	500	55 억		192149	N	N	0	N	00	N
169	20231102	090542	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8320	140	2	1.71	60672240	7307	24.61	8250	8460	8250	10630	5730	8180	8303.30	1.73	0	1465	8380	8280	8200	8100	8020	8330	8150	55	2450	500	4900	10	1	11086579	922	10.69	0.79	12	0.07	778.00	10567.00	14950	20230731	-44.35	7180	20221129	15.88	14950	-44.35	20230731	7290	14.13	20230427	14950	-44.35	20230731	7180	15.88	20221129	3.37	N	078140	500	55 억		192149	N	N	0	N	00	N
170	20231101	160535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8180	80	2	0.99	232924770	28477	63.31	8130	8300	8120	10530	5670	8100	8179.40	1.73	0	608	8693	8396	8223	7926	7753	8310	7840	55	2430	500	4860	10	1	11086579	907	10.51	0.77	12	0.26	778.00	10567.00	14950	20230731	-45.28	7180	20221129	13.93	14950	-45.28	20230731	7290	12.21	20230427	14950	-45.28	20230731	7180	13.93	20221129	3.39	N	078140	500	55 억		191541	N	N	0	N	00	N
171	20231101	150534	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8200	100	2	1.23	187857230	22972	51.07	8130	8300	8120	10530	5670	8100	8177.66	1.73	0	21	8693	8396	8223	7926	7753	8310	7840	55	2430	500	4860	10	1	11086579	909	10.54	0.78	12	0.21	778.00	10567.00	14950	20230731	-45.15	7180	20221129	14.21	14950	-45.15	20230731	7290	12.48	20230427	14950	-45.15	20230731	7180	14.21	20221129	3.39	N	078140	500	55 억		191541	N	N	0	N	00	N
172	20231101	140532	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8210	110	2	1.36	135012040	16513	36.71	8130	8300	8120	10530	5670	8100	8176.11	1.73	0	280	8693	8396	8223	7926	7753	8310	7840	55	2430	500	4860	10	1	11086579	910	10.55	0.78	12	0.15	778.00	10567.00	14950	20230731	-45.08	7180	20221129	14.35	14950	-45.08	20230731	7290	12.62	20230427	14950	-45.08	20230731	7180	14.35	20221129	3.39	N	078140	500	55 억		191541	N	N	0	N	00	N
173	20231101	130535	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8140	40	2	0.49	110346860	13493	30.00	8130	8300	8120	10530	5670	8100	8178.08	1.73	0	911	8693	8396	8223	7926	7753	8310	7840	55	2430	500	4860	10	1	11086579	902	10.46	0.77	12	0.12	778.00	10567.00	14950	20230731	-45.55	7180	20221129	13.37	14950	-45.55	20230731	7290	11.66	20230427	14950	-45.55	20230731	7180	13.37	20221129	3.39	N	078140	500	55 억		191541	N	N	0	N	00	N
174	20231101	120547	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8150	50	2	0.62	86104330	10520	23.39	8130	8300	8120	10530	5670	8100	8184.82	1.73	0	514	8693	8396	8223	7926	7753	8310	7840	55	2430	500	4860	10	1	11086579	904	10.48	0.77	12	0.09	778.00	10567.00	14950	20230731	-45.48	7180	20221129	13.51	14950	-45.48	20230731	7290	11.80	20230427	14950	-45.48	20230731	7180	13.51	20221129	3.39	N	078140	500	55 억		191541	N	N	0	N	00	N
175	20231101	110551	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8130	30	2	0.37	72745680	8881	19.75	8130	8300	8120	10530	5670	8100	8191.16	1.73	0	351	8693	8396	8223	7926	7753	8310	7840	55	2430	500	4860	10	1	11086579	901	10.45	0.77	12	0.08	778.00	10567.00	14950	20230731	-45.62	7180	20221129	13.23	14950	-45.62	20230731	7290	11.52	20230427	14950	-45.62	20230731	7180	13.23	20221129	3.39	N	078140	500	55 억		191541	N	N	0	N	00	N
176	20231101	100543	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8230	130	2	1.60	26098190	3179	7.07	8130	8300	8130	10530	5670	8100	8209.56	1.73	0	1317	8693	8396	8223	7926	7753	8310	7840	55	2430	500	4860	10	1	11086579	912	10.58	0.78	12	0.03	778.00	10567.00	14950	20230731	-44.95	7180	20221129	14.62	14950	-44.95	20230731	7290	12.89	20230427	14950	-44.95	20230731	7180	14.62	20221129	3.39	N	078140	500	55 억		191541	N	N	0	N	00	N
177	20231101	090544	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	8300	200	2	2.47	6865220	837	1.86	8130	8300	8130	10530	5670	8100	8202.17	1.73	0	555	8693	8396	8223	7926	7753	8310	7840	55	2430	500	4860	10	1	11086579	920	10.67	0.79	12	0.01	778.00	10567.00	14950	20230731	-44.48	7180	20221129	15.60	14950	-44.48	20230731	7290	13.85	20230427	14950	-44.48	20230731	7180	15.60	20221129	3.39	N	078140	500	55 억		191541	N	N	0	N	00	N