KissMeData/014570/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	120314	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	20	2	0.28	97190870	13836	73.80	7050	7100	6900	9120	4920	7020	7024.49	1.83	0	385	7166	7092	6976	6902	6786	7130	6940	55	2100	500	5190	10	1	11000000	774	6.55	0.90	12	0.13	1074.00	7845.00	8250	20230208	-14.67	5870	20230727	19.93	7340	-4.09	20240103	6700	5.07	20240118	8250	-14.67	20230208	5870	19.93	20230727	1.49	N	014570	500	55 억		201474	N	N	0	N	00	N
3	20240123	110313	57	100.00	KOSDAQ		제약	N	N	N	N		N	7040	20	2	0.28	95400750	13581	72.44	7050	7100	6900	9120	4920	7020	7024.57	1.83	0	434	7166	7092	6976	6902	6786	7130	6940	55	2100	500	5190	10	1	11000000	774	6.55	0.90	12	0.12	1074.00	7845.00	8250	20230208	-14.67	5870	20230727	19.93	7340	-4.09	20240103	6700	5.07	20240118	8250	-14.67	20230208	5870	19.93	20230727	1.49	N	014570	500	55 억		201474	N	N	0	N	00	N
4	20240123	100313	57	100.00	KOSDAQ		제약	N	N	N	N		N	7020	0	3	0.00	49800890	7121	37.98	7050	7050	6900	9120	4920	7020	6993.52	1.83	0	-1039	7166	7092	6976	6902	6786	7130	6940	55	2100	500	5190	10	1	11000000	772	6.54	0.89	12	0.06	1074.00	7845.00	8250	20230208	-14.91	5870	20230727	19.59	7340	-4.36	20240103	6700	4.78	20240118	8250	-14.91	20230208	5870	19.59	20230727	1.49	N	014570	500	55 억		201474	N	N	0	N	00	N
5	20240123	090312	57	100.00	KOSDAQ		제약	N	N	N	N		N	7000	-20	5	-0.28	3556300	508	2.71	7050	7050	7000	9120	4920	7020	7000.59	1.83	0	-502	7166	7092	6976	6902	6786	7130	6940	55	2100	500	5190	10	1	11000000	770	6.52	0.89	12	0.00	1074.00	7845.00	8250	20230208	-15.15	5870	20230727	19.25	7340	-4.63	20240103	6700	4.48	20240118	8250	-15.15	20230208	5870	19.25	20230727	1.49	N	014570	500	55 억		201474	N	N	0	N	00	N
6	20240119	160310	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	90	2	1.33	511835630	75029	535.88	6850	6880	6780	8770	4730	6750	6821.84	1.82	0	1737	6876	6812	6756	6692	6636	6845	6725	55	2020	500	4990	10	1	11000000	752	6.37	0.87	12	0.68	1074.00	7845.00	8260	20230113	-17.19	5870	20230727	16.52	7340	-6.81	20240103	6700	2.09	20240118	8250	-17.09	20230208	5870	16.52	20230727	1.47	N	014570	500	55 억		200402	N	N	0	N	00	N
7	20240119	150312	57	100.00	KOSDAQ		제약	N	N	N	N		N	6810	60	2	0.89	510707880	74864	534.70	6850	6880	6780	8770	4730	6750	6821.81	1.82	0	1739	6876	6812	6756	6692	6636	6845	6725	55	2020	500	4990	10	1	11000000	749	6.34	0.87	12	0.68	1074.00	7845.00	8260	20230113	-17.55	5870	20230727	16.01	7340	-7.22	20240103	6700	1.64	20240118	8250	-17.45	20230208	5870	16.01	20230727	1.47	N	014570	500	55 억		200402	N	N	0	N	00	N
8	20240119	140310	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	120	2	1.78	125824220	18370	131.20	6850	6880	6780	8770	4730	6750	6849.44	1.82	0	3023	6876	6812	6756	6692	6636	6845	6725	55	2020	500	4990	10	1	11000000	756	6.40	0.88	12	0.17	1074.00	7845.00	8260	20230113	-16.83	5870	20230727	17.04	7340	-6.40	20240103	6700	2.54	20240118	8250	-16.73	20230208	5870	17.04	20230727	1.47	N	014570	500	55 억		200402	N	N	0	N	00	N
9	20240119	130312	57	100.00	KOSDAQ		제약	N	N	N	N		N	6860	110	2	1.63	123079040	17970	128.35	6850	6880	6780	8770	4730	6750	6849.14	1.82	0	3140	6876	6812	6756	6692	6636	6845	6725	55	2020	500	4990	10	1	11000000	755	6.39	0.87	12	0.16	1074.00	7845.00	8260	20230113	-16.95	5870	20230727	16.87	7340	-6.54	20240103	6700	2.39	20240118	8250	-16.85	20230208	5870	16.87	20230727	1.47	N	014570	500	55 억		200402	N	N	0	N	00	N
10	20240119	120313	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	90	2	1.33	120369100	17574	125.52	6850	6880	6780	8770	4730	6750	6849.27	1.82	0	3334	6876	6812	6756	6692	6636	6845	6725	55	2020	500	4990	10	1	11000000	752	6.37	0.87	12	0.16	1074.00	7845.00	8260	20230113	-17.19	5870	20230727	16.52	7340	-6.81	20240103	6700	2.09	20240118	8250	-17.09	20230208	5870	16.52	20230727	1.47	N	014570	500	55 억		200402	N	N	0	N	00	N
11	20240119	110312	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	120	2	1.78	116646220	17031	121.64	6850	6880	6780	8770	4730	6750	6849.05	1.82	0	3566	6876	6812	6756	6692	6636	6845	6725	55	2020	500	4990	10	1	11000000	756	6.40	0.88	12	0.15	1074.00	7845.00	8260	20230113	-16.83	5870	20230727	17.04	7340	-6.40	20240103	6700	2.54	20240118	8250	-16.73	20230208	5870	17.04	20230727	1.47	N	014570	500	55 억		200402	N	N	0	N	00	N
12	20240119	100315	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	90	2	1.33	36390580	5317	37.98	6850	6870	6780	8770	4730	6750	6844.19	1.82	0	3596	6876	6812	6756	6692	6636	6845	6725	55	2020	500	4990	10	1	11000000	752	6.37	0.87	12	0.05	1074.00	7845.00	8260	20230113	-17.19	5870	20230727	16.52	7340	-6.81	20240103	6700	2.09	20240118	8250	-17.09	20230208	5870	16.52	20230727	1.47	N	014570	500	55 억		200402	N	N	0	N	00	N
13	20240119	090311	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	30	2	0.44	4871970	712	5.09	6850	6850	6780	8770	4730	6750	6842.65	1.82	0	-114	6876	6812	6756	6692	6636	6845	6725	55	2020	500	4990	10	1	11000000	746	6.31	0.86	12	0.01	1074.00	7845.00	8260	20230113	-17.92	5870	20230727	15.50	7340	-7.63	20240103	6700	1.19	20240118	8250	-17.82	20230208	5870	15.50	20230727	1.47	N	014570	500	55 억		200402	N	N	0	N	00	N
14	20240118	160311	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6750	-60	5	-0.88	93521220	13841	38.16	6740	6820	6700	8850	4770	6810	6756.83	1.83	0	-624	7030	6920	6840	6730	6650	6880	6690	55	2040	500	5030	10	1	11000000	743	6.28	0.86	12	0.13	1074.00	7845.00	8290	20230112	-18.58	5870	20230727	14.99	7340	-8.04	20240103	6700	0.75	20240118	8250	-18.18	20230208	5870	14.99	20230727	1.49	N	014570	500	55 억		201026	N	N	0	N	00	N
15	20240118	150310	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6750	-60	5	-0.88	88721900	13130	36.20	6740	6820	6700	8850	4770	6810	6757.19	1.83	0	-392	7030	6920	6840	6730	6650	6880	6690	55	2040	500	5030	10	1	11000000	743	6.28	0.86	12	0.12	1074.00	7845.00	8290	20230112	-18.58	5870	20230727	14.99	7340	-8.04	20240103	6700	0.75	20240118	8250	-18.18	20230208	5870	14.99	20230727	1.49	N	014570	500	55 억		201026	N	N	0	N	00	N
16	20240118	140311	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6760	-50	5	-0.73	78081480	11554	31.86	6740	6820	6700	8850	4770	6810	6757.96	1.83	0	-509	7030	6920	6840	6730	6650	6880	6690	55	2040	500	5030	10	1	11000000	744	6.29	0.86	12	0.11	1074.00	7845.00	8290	20230112	-18.46	5870	20230727	15.16	7340	-7.90	20240103	6700	0.90	20240118	8250	-18.06	20230208	5870	15.16	20230727	1.49	N	014570	500	55 억		201026	N	N	0	N	00	N
17	20240118	130311	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6800	-10	5	-0.15	68678980	10166	28.03	6740	6820	6700	8850	4770	6810	6755.75	1.83	0	63	7030	6920	6840	6730	6650	6880	6690	55	2040	500	5030	10	1	11000000	748	6.33	0.87	12	0.09	1074.00	7845.00	8290	20230112	-17.97	5870	20230727	15.84	7340	-7.36	20240103	6700	1.49	20240118	8250	-17.58	20230208	5870	15.84	20230727	1.49	N	014570	500	55 억		201026	N	N	0	N	00	N
18	20240118	120312	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6770	-40	5	-0.59	65554930	9705	26.76	6740	6820	6700	8850	4770	6810	6754.76	1.83	0	34	7030	6920	6840	6730	6650	6880	6690	55	2040	500	5030	10	1	11000000	745	6.30	0.86	12	0.09	1074.00	7845.00	8290	20230112	-18.34	5870	20230727	15.33	7340	-7.77	20240103	6700	1.04	20240118	8250	-17.94	20230208	5870	15.33	20230727	1.49	N	014570	500	55 억		201026	N	N	0	N	00	N
19	20240118	110312	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6810	0	3	0.00	57497350	8519	23.49	6740	6820	6700	8850	4770	6810	6749.31	1.83	0	739	7030	6920	6840	6730	6650	6880	6690	55	2040	500	5030	10	1	11000000	749	6.34	0.87	12	0.08	1074.00	7845.00	8290	20230112	-17.85	5870	20230727	16.01	7340	-7.22	20240103	6700	1.64	20240118	8250	-17.45	20230208	5870	16.01	20230727	1.49	N	014570	500	55 억		201026	N	N	0	N	00	N
20	20240118	100311	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6780	-30	5	-0.44	25163120	3726	10.27	6740	6820	6700	8850	4770	6810	6753.39	1.83	0	161	7030	6920	6840	6730	6650	6880	6690	55	2040	500	5030	10	1	11000000	746	6.31	0.86	12	0.03	1074.00	7845.00	8290	20230112	-18.21	5870	20230727	15.50	7340	-7.63	20240103	6700	1.19	20240118	8250	-17.82	20230208	5870	15.50	20230727	1.49	N	014570	500	55 억		201026	N	N	0	N	00	N
21	20240118	090310	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6760	-50	5	-0.73	14965030	2222	6.13	6740	6820	6700	8850	4770	6810	6734.94	1.83	0	126	7030	6920	6840	6730	6650	6880	6690	55	2040	500	5030	10	1	11000000	744	6.29	0.86	12	0.02	1074.00	7845.00	8290	20230112	-18.46	5870	20230727	15.16	7340	-7.90	20240103	6700	0.90	20240118	8250	-18.06	20230208	5870	15.16	20230727	1.49	N	014570	500	55 억		201026	N	N	0	N	00	N
22	20240117	160310	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6810	-130	5	-1.87	247175830	36267	154.61	6950	6950	6760	9020	4860	6940	6815.45	1.87	0	-4813	7100	7020	6970	6890	6840	6995	6865	55	2080	500	5130	10	1	11000000	749	6.34	0.87	12	0.33	1074.00	7845.00	8290	20230111	-17.85	5870	20230727	16.01	7340	-7.22	20240103	6760	0.74	20240117	8250	-17.45	20230208	5870	16.01	20230727	1.49	N	014570	500	55 억		205785	N	N	0	N	00	N
23	20240117	150312	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6820	-120	5	-1.73	240498470	35283	150.42	6950	6950	6760	9020	4860	6940	6816.27	1.87	0	-4782	7100	7020	6970	6890	6840	6995	6865	55	2080	500	5130	10	1	11000000	750	6.35	0.87	12	0.32	1074.00	7845.00	8290	20230111	-17.73	5870	20230727	16.18	7340	-7.08	20240103	6760	0.89	20240117	8250	-17.33	20230208	5870	16.18	20230727	1.49	N	014570	500	55 억		205785	N	N	0	N	00	N
24	20240117	140310	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6820	-120	5	-1.73	217726980	31924	136.10	6950	6950	6760	9020	4860	6940	6820.17	1.87	0	-3976	7100	7020	6970	6890	6840	6995	6865	55	2080	500	5130	10	1	11000000	750	6.35	0.87	12	0.29	1074.00	7845.00	8290	20230111	-17.73	5870	20230727	16.18	7340	-7.08	20240103	6760	0.89	20240117	8250	-17.33	20230208	5870	16.18	20230727	1.49	N	014570	500	55 억		205785	N	N	0	N	00	N
25	20240117	130310	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6770	-170	5	-2.45	188912290	27676	117.99	6950	6950	6770	9020	4860	6940	6825.85	1.87	0	-3343	7100	7020	6970	6890	6840	6995	6865	55	2080	500	5130	10	1	11000000	745	6.30	0.86	12	0.25	1074.00	7845.00	8290	20230111	-18.34	5870	20230727	15.33	7340	-7.77	20240103	6770	0.00	20240117	8250	-17.94	20230208	5870	15.33	20230727	1.49	N	014570	500	55 억		205785	N	N	0	N	00	N
26	20240117	120311	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6790	-150	5	-2.16	164804840	24123	102.84	6950	6950	6790	9020	4860	6940	6831.86	1.87	0	-1343	7100	7020	6970	6890	6840	6995	6865	55	2080	500	5130	10	1	11000000	747	6.32	0.87	12	0.22	1074.00	7845.00	8290	20230111	-18.09	5870	20230727	15.67	7340	-7.49	20240103	6790	0.00	20240117	8250	-17.70	20230208	5870	15.67	20230727	1.49	N	014570	500	55 억		205785	N	N	0	N	00	N
27	20240117	110311	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6830	-110	5	-1.59	99283160	14500	61.82	6950	6950	6820	9020	4860	6940	6847.11	1.87	0	-2306	7100	7020	6970	6890	6840	6995	6865	55	2080	500	5130	10	1	11000000	751	6.36	0.87	12	0.13	1074.00	7845.00	8290	20230111	-17.61	5870	20230727	16.35	7340	-6.95	20240103	6820	0.15	20240117	8250	-17.21	20230208	5870	16.35	20230727	1.49	N	014570	500	55 억		205785	N	N	0	N	00	N
28	20240117	100310	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6890	-50	5	-0.72	31578720	4594	19.58	6950	6950	6840	9020	4860	6940	6873.91	1.87	0	-1960	7100	7020	6970	6890	6840	6995	6865	55	2080	500	5130	10	1	11000000	758	6.42	0.88	12	0.04	1074.00	7845.00	8290	20230111	-16.89	5870	20230727	17.38	7340	-6.13	20240103	6840	0.73	20240117	8250	-16.48	20230208	5870	17.38	20230727	1.49	N	014570	500	55 억		205785	N	N	0	N	00	N
29	20240117	090310	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6950	10	2	0.14	278000	40	0.17	6950	6950	6950	9020	4860	6940	6950.00	1.87	0	38	7100	7020	6970	6890	6840	6995	6865	55	2080	500	5130	10	1	11000000	765	6.47	0.89	12	0.00	1074.00	7845.00	8290	20230111	-16.16	5870	20230727	18.40	7340	-5.31	20240103	6920	0.43	20240116	8250	-15.76	20230208	5870	18.40	20230727	1.49	N	014570	500	55 억		205785	N	N	0	N	00	N
30	20240116	160309	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6940	-80	5	-1.14	163475890	23417	97.04	7050	7050	6920	9120	4920	7020	6981.25	1.90	0	-2887	7220	7120	7070	6970	6920	7095	6945	55	2100	500	5190	10	1	11000000	763	6.46	0.88	12	0.21	1074.00	7845.00	8290	20230111	-16.28	5870	20230727	18.23	7340	-5.45	20240103	6920	0.29	20240116	8250	-15.88	20230208	5870	18.23	20230727	1.51	N	014570	500	55 억		208672	N	N	0	N	00	N
31	20240116	150310	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7020	0	3	0.00	133670400	19145	79.34	7050	7050	6920	9120	4920	7020	6982.00	1.90	0	-2912	7220	7120	7070	6970	6920	7095	6945	55	2100	500	5190	10	1	11000000	772	6.54	0.89	12	0.17	1074.00	7845.00	8290	20230111	-15.32	5870	20230727	19.59	7340	-4.36	20240103	6920	1.45	20240116	8250	-14.91	20230208	5870	19.59	20230727	1.51	N	014570	500	55 억		208672	N	N	0	N	00	N
32	20240116	140310	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7020	0	3	0.00	119137070	17069	70.73	7050	7050	6920	9120	4920	7020	6979.73	1.90	0	-2405	7220	7120	7070	6970	6920	7095	6945	55	2100	500	5190	10	1	11000000	772	6.54	0.89	12	0.16	1074.00	7845.00	8290	20230111	-15.32	5870	20230727	19.59	7340	-4.36	20240103	6920	1.45	20240116	8250	-14.91	20230208	5870	19.59	20230727	1.51	N	014570	500	55 억		208672	N	N	0	N	00	N
33	20240116	130310	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7000	-20	5	-0.28	114331260	16381	67.88	7050	7050	6920	9120	4920	7020	6979.50	1.90	0	-3001	7220	7120	7070	6970	6920	7095	6945	55	2100	500	5190	10	1	11000000	770	6.52	0.89	12	0.15	1074.00	7845.00	8290	20230111	-15.56	5870	20230727	19.25	7340	-4.63	20240103	6920	1.16	20240116	8250	-15.15	20230208	5870	19.25	20230727	1.51	N	014570	500	55 억		208672	N	N	0	N	00	N
34	20240116	120310	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6970	-50	5	-0.71	89667910	12843	53.22	7050	7050	6920	9120	4920	7020	6981.85	1.90	0	-4123	7220	7120	7070	6970	6920	7095	6945	55	2100	500	5190	10	1	11000000	767	6.49	0.89	12	0.12	1074.00	7845.00	8290	20230111	-15.92	5870	20230727	18.74	7340	-5.04	20240103	6920	0.72	20240116	8250	-15.52	20230208	5870	18.74	20230727	1.51	N	014570	500	55 억		208672	N	N	0	N	00	N
35	20240116	110309	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6980	-40	5	-0.57	83230180	11921	49.40	7050	7050	6920	9120	4920	7020	6981.81	1.90	0	-4100	7220	7120	7070	6970	6920	7095	6945	55	2100	500	5190	10	1	11000000	768	6.50	0.89	12	0.11	1074.00	7845.00	8290	20230111	-15.80	5870	20230727	18.91	7340	-4.90	20240103	6920	0.87	20240116	8250	-15.39	20230208	5870	18.91	20230727	1.51	N	014570	500	55 억		208672	N	N	0	N	00	N
36	20240116	100309	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6930	-90	5	-1.28	69531600	9953	41.25	7050	7050	6930	9120	4920	7020	6985.99	1.90	0	-4387	7220	7120	7070	6970	6920	7095	6945	55	2100	500	5190	10	1	11000000	762	6.45	0.88	12	0.09	1074.00	7845.00	8290	20230111	-16.41	5870	20230727	18.06	7340	-5.59	20240103	6930	0.00	20240116	8250	-16.00	20230208	5870	18.06	20230727	1.51	N	014570	500	55 억		208672	N	N	0	N	00	N
37	20240116	090308	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7050	30	2	0.43	176250	25	0.10	7050	7050	7050	9120	4920	7020	7050.00	1.90	0	-2	7220	7120	7070	6970	6920	7095	6945	55	2100	500	5190	10	1	11000000	776	6.56	0.90	12	0.00	1074.00	7845.00	8290	20230111	-14.96	5870	20230727	20.10	7340	-3.95	20240103	7020	0.43	20240115	8250	-14.55	20230208	5870	20.10	20230727	1.51	N	014570	500	55 억		208672	N	N	0	N	00	N
38	20240115	160309	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7020	-110	5	-1.54	170399560	24131	75.44	7120	7170	7020	9260	5000	7130	7061.44	1.92	0	-3972	7356	7242	7136	7022	6916	7190	6970	55	2130	500	5270	10	1	11000000	772	6.54	0.89	12	0.22	1074.00	7845.00	8340	20230109	-15.83	5870	20230727	19.59	7340	-4.36	20240103	7020	0.00	20240115	8250	-14.91	20230208	5870	19.59	20230727	1.51	N	014570	500	55 억		211600	N	N	0	N	00	N
39	20240115	150310	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7050	-80	5	-1.12	151957170	21507	67.23	7120	7170	7020	9260	5000	7130	7065.47	1.92	0	-3014	7356	7242	7136	7022	6916	7190	6970	55	2130	500	5270	10	1	11000000	776	6.56	0.90	12	0.20	1074.00	7845.00	8340	20230109	-15.47	5870	20230727	20.10	7340	-3.95	20240103	7020	0.43	20240115	8250	-14.55	20230208	5870	20.10	20230727	1.51	N	014570	500	55 억		211600	N	N	0	N	00	N
40	20240115	140310	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7050	-80	5	-1.12	119534060	16902	52.84	7120	7170	7020	9260	5000	7130	7072.18	1.92	0	-1322	7356	7242	7136	7022	6916	7190	6970	55	2130	500	5270	10	1	11000000	776	6.56	0.90	12	0.15	1074.00	7845.00	8340	20230109	-15.47	5870	20230727	20.10	7340	-3.95	20240103	7020	0.43	20240115	8250	-14.55	20230208	5870	20.10	20230727	1.51	N	014570	500	55 억		211600	N	N	0	N	00	N
41	20240115	130308	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7070	-60	5	-0.84	109037750	15414	48.19	7120	7170	7020	9260	5000	7130	7073.94	1.92	0	-1068	7356	7242	7136	7022	6916	7190	6970	55	2130	500	5270	10	1	11000000	778	6.58	0.90	12	0.14	1074.00	7845.00	8340	20230109	-15.23	5870	20230727	20.44	7340	-3.68	20240103	7020	0.71	20240115	8250	-14.30	20230208	5870	20.44	20230727	1.51	N	014570	500	55 억		211600	N	N	0	N	00	N
42	20240115	120308	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7130	0	3	0.00	103046240	14568	45.54	7120	7170	7020	9260	5000	7130	7073.47	1.92	0	-396	7356	7242	7136	7022	6916	7190	6970	55	2130	500	5270	10	1	11000000	784	6.64	0.91	12	0.13	1074.00	7845.00	8340	20230109	-14.51	5870	20230727	21.47	7340	-2.86	20240103	7020	1.57	20240115	8250	-13.58	20230208	5870	21.47	20230727	1.51	N	014570	500	55 억		211600	N	N	0	N	00	N
43	20240115	110308	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7030	-100	5	-1.40	65647420	9296	29.06	7120	7140	7020	9260	5000	7130	7061.90	1.92	0	534	7356	7242	7136	7022	6916	7190	6970	55	2130	500	5270	10	1	11000000	773	6.55	0.90	12	0.08	1074.00	7845.00	8340	20230109	-15.71	5870	20230727	19.76	7340	-4.22	20240103	7020	0.14	20240115	8250	-14.79	20230208	5870	19.76	20230727	1.51	N	014570	500	55 억		211600	N	N	0	N	00	N
44	20240115	100308	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7090	-40	5	-0.56	41987840	5934	18.55	7120	7140	7030	9260	5000	7130	7075.81	1.92	0	70	7356	7242	7136	7022	6916	7190	6970	55	2130	500	5270	10	1	11000000	780	6.60	0.90	12	0.05	1074.00	7845.00	8340	20230109	-14.99	5870	20230727	20.78	7340	-3.41	20240103	7030	0.85	20240115	8250	-14.06	20230208	5870	20.78	20230727	1.51	N	014570	500	55 억		211600	N	N	0	N	00	N
45	20240115	090308	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7080	-50	5	-0.70	1963460	276	0.86	7120	7120	7080	9260	5000	7130	7113.99	1.92	0	-131	7356	7242	7136	7022	6916	7190	6970	55	2130	500	5270	10	1	11000000	779	6.59	0.90	12	0.00	1074.00	7845.00	8340	20230109	-15.11	5870	20230727	20.61	7340	-3.54	20240103	7030	0.71	20240112	8250	-14.18	20230208	5870	20.61	20230727	1.51	N	014570	500	55 억		211600	N	N	0	N	00	N
46	20240112	160307	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7130	-90	5	-1.25	227316850	31988	225.60	7220	7250	7030	9380	5060	7220	7106.32	2.03	0	-11568	7280	7250	7220	7190	7160	7235	7175	55	2160	500	5340	10	1	11000000	784	6.64	0.91	12	0.29	1074.00	7845.00	8340	20230109	-14.51	5870	20230727	21.47	7340	-2.86	20240103	7030	1.42	20240112	8290	-13.99	20230112	5870	21.47	20230727	1.50	N	014570	500	55 억		223166	N	N	0	N	00	N
47	20240112	150308	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7110	-110	5	-1.52	221173810	31124	219.51	7220	7250	7030	9380	5060	7220	7106.21	2.03	0	-11009	7280	7250	7220	7190	7160	7235	7175	55	2160	500	5340	10	1	11000000	782	6.62	0.91	12	0.28	1074.00	7845.00	8340	20230109	-14.75	5870	20230727	21.12	7340	-3.13	20240103	7030	1.14	20240112	8290	-14.23	20230112	5870	21.12	20230727	1.50	N	014570	500	55 억		223166	N	N	0	N	00	N
48	20240112	140308	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7050	-170	5	-2.35	197796080	27820	196.21	7220	7250	7030	9380	5060	7220	7109.85	2.03	0	-9409	7280	7250	7220	7190	7160	7235	7175	55	2160	500	5340	10	1	11000000	776	6.56	0.90	12	0.25	1074.00	7845.00	8340	20230109	-15.47	5870	20230727	20.10	7340	-3.95	20240103	7030	0.28	20240112	8290	-14.96	20230112	5870	20.10	20230727	1.50	N	014570	500	55 억		223166	N	N	0	N	00	N
49	20240112	130307	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7110	-110	5	-1.52	148626750	20853	147.07	7220	7250	7080	9380	5060	7220	7127.36	2.03	0	-5267	7280	7250	7220	7190	7160	7235	7175	55	2160	500	5340	10	1	11000000	782	6.62	0.91	12	0.19	1074.00	7845.00	8340	20230109	-14.75	5870	20230727	21.12	7340	-3.13	20240103	7080	0.42	20240112	8290	-14.23	20230112	5870	21.12	20230727	1.50	N	014570	500	55 억		223166	N	N	0	N	00	N
50	20240112	120308	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7120	-100	5	-1.39	129892070	18212	128.44	7220	7250	7090	9380	5060	7220	7132.22	2.03	0	-3418	7280	7250	7220	7190	7160	7235	7175	55	2160	500	5340	10	1	11000000	783	6.63	0.91	12	0.17	1074.00	7845.00	8340	20230109	-14.63	5870	20230727	21.29	7340	-3.00	20240103	7090	0.42	20240112	8290	-14.11	20230112	5870	21.29	20230727	1.50	N	014570	500	55 억		223166	N	N	0	N	00	N
51	20240112	110307	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7100	-120	5	-1.66	127409340	17863	125.98	7220	7250	7090	9380	5060	7220	7132.58	2.03	0	-3100	7280	7250	7220	7190	7160	7235	7175	55	2160	500	5340	10	1	11000000	781	6.61	0.91	12	0.16	1074.00	7845.00	8340	20230109	-14.87	5870	20230727	20.95	7340	-3.27	20240103	7090	0.14	20240112	8290	-14.35	20230112	5870	20.95	20230727	1.50	N	014570	500	55 억		223166	N	N	0	N	00	N
52	20240112	100308	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7140	-80	5	-1.11	113076510	15851	111.79	7220	7250	7090	9380	5060	7220	7133.71	2.03	0	-2793	7280	7250	7220	7190	7160	7235	7175	55	2160	500	5340	10	1	11000000	785	6.65	0.91	12	0.14	1074.00	7845.00	8340	20230109	-14.39	5870	20230727	21.64	7340	-2.72	20240103	7090	0.71	20240112	8290	-13.87	20230112	5870	21.64	20230727	1.50	N	014570	500	55 억		223166	N	N	0	N	00	N
53	20240112	090307	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7220	0	3	0.00	1067310	148	1.04	7220	7220	7210	9380	5060	7220	7211.55	2.03	0	-5	7280	7250	7220	7190	7160	7235	7175	55	2160	500	5340	10	1	11000000	794	6.72	0.92	12	0.00	1074.00	7845.00	8340	20230109	-13.43	5870	20230727	23.00	7340	-1.63	20240103	7100	1.69	20240108	8290	-12.91	20230112	5870	23.00	20230727	1.50	N	014570	500	55 억		223166	N	N	0	N	00	N
54	20240111	160306	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7220	20	2	0.28	102285310	14179	66.73	7250	7250	7190	9360	5040	7200	7213.86	2.03	0	-592	7313	7256	7223	7166	7133	7245	7155	55	2160	500	5320	10	1	11000000	794	6.72	0.92	12	0.13	1074.00	7845.00	8340	20230109	-13.43	5870	20230727	23.00	7340	-1.63	20240103	7100	1.69	20240108	8290	-12.91	20230111	5870	23.00	20230727	1.49	N	014570	500	55 억		223355	N	N	0	N	00	N
55	20240111	150308	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7200	0	3	0.00	96877960	13430	63.21	7250	7250	7190	9360	5040	7200	7213.55	2.03	0	-586	7313	7256	7223	7166	7133	7245	7155	55	2160	500	5320	10	1	11000000	792	6.70	0.92	12	0.12	1074.00	7845.00	8340	20230109	-13.67	5870	20230727	22.66	7340	-1.91	20240103	7100	1.41	20240108	8290	-13.15	20230111	5870	22.66	20230727	1.49	N	014570	500	55 억		223355	N	N	0	N	00	N
56	20240111	140307	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7220	20	2	0.28	85987740	11919	56.10	7250	7250	7190	9360	5040	7200	7214.34	2.03	0	-1070	7313	7256	7223	7166	7133	7245	7155	55	2160	500	5320	10	1	11000000	794	6.72	0.92	12	0.11	1074.00	7845.00	8340	20230109	-13.43	5870	20230727	23.00	7340	-1.63	20240103	7100	1.69	20240108	8290	-12.91	20230111	5870	23.00	20230727	1.49	N	014570	500	55 억		223355	N	N	0	N	00	N
57	20240111	130306	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7220	20	2	0.28	82135350	11384	53.58	7250	7250	7190	9360	5040	7200	7214.98	2.03	0	-1121	7313	7256	7223	7166	7133	7245	7155	55	2160	500	5320	10	1	11000000	794	6.72	0.92	12	0.10	1074.00	7845.00	8340	20230109	-13.43	5870	20230727	23.00	7340	-1.63	20240103	7100	1.69	20240108	8290	-12.91	20230111	5870	23.00	20230727	1.49	N	014570	500	55 억		223355	N	N	0	N	00	N
58	20240111	120306	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7210	10	2	0.14	65943090	9141	43.02	7250	7250	7190	9360	5040	7200	7213.99	2.03	0	-682	7313	7256	7223	7166	7133	7245	7155	55	2160	500	5320	10	1	11000000	793	6.71	0.92	12	0.08	1074.00	7845.00	8340	20230109	-13.55	5870	20230727	22.83	7340	-1.77	20240103	7100	1.55	20240108	8290	-13.03	20230111	5870	22.83	20230727	1.49	N	014570	500	55 억		223355	N	N	0	N	00	N
59	20240111	110309	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7220	20	2	0.28	59427700	8237	38.77	7250	7250	7190	9360	5040	7200	7214.73	2.03	0	-864	7313	7256	7223	7166	7133	7245	7155	55	2160	500	5320	10	1	11000000	794	6.72	0.92	12	0.07	1074.00	7845.00	8340	20230109	-13.43	5870	20230727	23.00	7340	-1.63	20240103	7100	1.69	20240108	8290	-12.91	20230111	5870	23.00	20230727	1.49	N	014570	500	55 억		223355	N	N	0	N	00	N
60	20240111	100307	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7250	50	2	0.69	39306430	5441	25.61	7250	7250	7190	9360	5040	7200	7224.12	2.03	0	-544	7313	7256	7223	7166	7133	7245	7155	55	2160	500	5320	10	1	11000000	798	6.75	0.92	12	0.05	1074.00	7845.00	8340	20230109	-13.07	5870	20230727	23.51	7340	-1.23	20240103	7100	2.11	20240108	8290	-12.55	20230111	5870	23.51	20230727	1.49	N	014570	500	55 억		223355	N	N	0	N	00	N
61	20240111	090306	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7250	50	2	0.69	688070	95	0.45	7250	7250	7210	9360	5040	7200	7242.84	2.03	0	0	7313	7256	7223	7166	7133	7245	7155	55	2160	500	5320	10	1	11000000	798	6.75	0.92	12	0.00	1074.00	7845.00	8340	20230109	-13.07	5870	20230727	23.51	7340	-1.23	20240103	7100	2.11	20240108	8290	-12.55	20230111	5870	23.51	20230727	1.49	N	014570	500	55 억		223355	N	N	0	N	00	N
62	20240110	160306	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7200	-40	5	-0.55	153222680	21247	62.15	7200	7280	7190	9410	5070	7240	7211.50	2.02	0	1625	7386	7312	7226	7152	7066	7350	7190	55	2170	500	5350	10	1	11000000	792	6.70	0.92	12	0.19	1074.00	7845.00	8340	20230109	-13.67	5870	20230727	22.66	7340	-1.91	20240103	7100	1.41	20240108	8290	-13.15	20230111	5870	22.66	20230727	1.52	N	014570	500	55 억		221727	N	N	0	N	00	N
63	20240110	150305	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7220	-20	5	-0.28	133393360	18492	54.09	7200	7280	7190	9410	5070	7240	7213.57	2.02	0	1441	7386	7312	7226	7152	7066	7350	7190	55	2170	500	5350	10	1	11000000	794	6.72	0.92	12	0.17	1074.00	7845.00	8340	20230109	-13.43	5870	20230727	23.00	7340	-1.63	20240103	7100	1.69	20240108	8290	-12.91	20230111	5870	23.00	20230727	1.52	N	014570	500	55 억		221727	N	N	0	N	00	N
64	20240110	140307	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7210	-30	5	-0.41	103748800	14371	42.03	7200	7280	7190	9410	5070	7240	7219.32	2.02	0	588	7386	7312	7226	7152	7066	7350	7190	55	2170	500	5350	10	1	11000000	793	6.71	0.92	12	0.13	1074.00	7845.00	8340	20230109	-13.55	5870	20230727	22.83	7340	-1.77	20240103	7100	1.55	20240108	8290	-13.03	20230111	5870	22.83	20230727	1.52	N	014570	500	55 억		221727	N	N	0	N	00	N
65	20240110	130306	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7210	-30	5	-0.41	84998510	11767	34.42	7200	7280	7190	9410	5070	7240	7223.46	2.02	0	149	7386	7312	7226	7152	7066	7350	7190	55	2170	500	5350	10	1	11000000	793	6.71	0.92	12	0.11	1074.00	7845.00	8340	20230109	-13.55	5870	20230727	22.83	7340	-1.77	20240103	7100	1.55	20240108	8290	-13.03	20230111	5870	22.83	20230727	1.52	N	014570	500	55 억		221727	N	N	0	N	00	N
66	20240110	120306	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7210	-30	5	-0.41	76656280	10608	31.03	7200	7280	7190	9410	5070	7240	7226.27	2.02	0	-220	7386	7312	7226	7152	7066	7350	7190	55	2170	500	5350	10	1	11000000	793	6.71	0.92	12	0.10	1074.00	7845.00	8340	20230109	-13.55	5870	20230727	22.83	7340	-1.77	20240103	7100	1.55	20240108	8290	-13.03	20230111	5870	22.83	20230727	1.52	N	014570	500	55 억		221727	N	N	0	N	00	N
67	20240110	110306	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7190	-50	5	-0.69	50210640	6940	20.30	7200	7280	7190	9410	5070	7240	7234.96	2.02	0	-881	7386	7312	7226	7152	7066	7350	7190	55	2170	500	5350	10	1	11000000	791	6.69	0.92	12	0.06	1074.00	7845.00	8340	20230109	-13.79	5870	20230727	22.49	7340	-2.04	20240103	7100	1.27	20240108	8290	-13.27	20230111	5870	22.49	20230727	1.52	N	014570	500	55 억		221727	N	N	0	N	00	N
68	20240110	100306	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7280	40	2	0.55	40695340	5620	16.44	7200	7280	7200	9410	5070	7240	7241.16	2.02	0	-808	7386	7312	7226	7152	7066	7350	7190	55	2170	500	5350	10	1	11000000	801	6.78	0.93	12	0.05	1074.00	7845.00	8340	20230109	-12.71	5870	20230727	24.02	7340	-0.82	20240103	7100	2.54	20240108	8290	-12.18	20230111	5870	24.02	20230727	1.52	N	014570	500	55 억		221727	N	N	0	N	00	N
69	20240110	090306	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7240	0	3	0.00	490120	68	0.20	7200	7240	7200	9410	5070	7240	7207.65	2.02	0	0	7386	7312	7226	7152	7066	7350	7190	55	2170	500	5350	10	1	11000000	796	6.74	0.92	12	0.00	1074.00	7845.00	8340	20230109	-13.19	5870	20230727	23.34	7340	-1.36	20240103	7100	1.97	20240108	8290	-12.67	20230111	5870	23.34	20230727	1.52	N	014570	500	55 억		221727	N	N	0	N	00	N
70	20240109	160305	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7240	90	2	1.26	246164530	34186	181.35	7150	7300	7140	9290	5010	7150	7200.74	1.88	0	14600	7316	7232	7166	7082	7016	7200	7050	55	2140	500	5290	10	1	11000000	796	6.74	0.92	12	0.31	1074.00	7845.00	8370	20230103	-13.50	5870	20230727	23.34	7340	-1.36	20240103	7100	1.97	20240108	8340	-13.19	20230109	5870	23.34	20230727	1.57	N	014570	500	55 억		206860	N	N	0	N	00	N
71	20240109	150306	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7230	80	2	1.12	230780000	32055	170.04	7150	7300	7140	9290	5010	7150	7199.50	1.88	0	13706	7316	7232	7166	7082	7016	7200	7050	55	2140	500	5290	10	1	11000000	795	6.73	0.92	12	0.29	1074.00	7845.00	8370	20230103	-13.62	5870	20230727	23.17	7340	-1.50	20240103	7100	1.83	20240108	8340	-13.31	20230109	5870	23.17	20230727	1.57	N	014570	500	55 억		206860	N	N	0	N	00	N
72	20240109	140305	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7240	90	2	1.26	230345180	31995	169.73	7150	7300	7140	9290	5010	7150	7199.41	1.88	0	13710	7316	7232	7166	7082	7016	7200	7050	55	2140	500	5290	10	1	11000000	796	6.74	0.92	12	0.29	1074.00	7845.00	8370	20230103	-13.50	5870	20230727	23.34	7340	-1.36	20240103	7100	1.97	20240108	8340	-13.19	20230109	5870	23.34	20230727	1.57	N	014570	500	55 억		206860	N	N	0	N	00	N
73	20240109	130305	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7230	80	2	1.12	215301470	29912	158.68	7150	7300	7140	9290	5010	7150	7197.83	1.88	0	13576	7316	7232	7166	7082	7016	7200	7050	55	2140	500	5290	10	1	11000000	795	6.73	0.92	12	0.27	1074.00	7845.00	8370	20230103	-13.62	5870	20230727	23.17	7340	-1.50	20240103	7100	1.83	20240108	8340	-13.31	20230109	5870	23.17	20230727	1.57	N	014570	500	55 억		206860	N	N	0	N	00	N
74	20240109	120307	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7290	140	2	1.96	199122520	27678	146.83	7150	7300	7140	9290	5010	7150	7194.25	1.88	0	12957	7316	7232	7166	7082	7016	7200	7050	55	2140	500	5290	10	1	11000000	802	6.79	0.93	12	0.25	1074.00	7845.00	8370	20230103	-12.90	5870	20230727	24.19	7340	-0.68	20240103	7100	2.68	20240108	8340	-12.59	20230109	5870	24.19	20230727	1.57	N	014570	500	55 억		206860	N	N	0	N	00	N
75	20240109	110305	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7250	100	2	1.40	182574020	25405	134.77	7150	7280	7140	9290	5010	7150	7186.54	1.88	0	13737	7316	7232	7166	7082	7016	7200	7050	55	2140	500	5290	10	1	11000000	798	6.75	0.92	12	0.23	1074.00	7845.00	8370	20230103	-13.38	5870	20230727	23.51	7340	-1.23	20240103	7100	2.11	20240108	8340	-13.07	20230109	5870	23.51	20230727	1.57	N	014570	500	55 억		206860	N	N	0	N	00	N
76	20240109	100305	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7200	50	2	0.70	131068450	18293	97.04	7150	7240	7140	9290	5010	7150	7164.95	1.88	0	12055	7316	7232	7166	7082	7016	7200	7050	55	2140	500	5290	10	1	11000000	792	6.70	0.92	12	0.17	1074.00	7845.00	8370	20230103	-13.98	5870	20230727	22.66	7340	-1.91	20240103	7100	1.41	20240108	8340	-13.67	20230109	5870	22.66	20230727	1.57	N	014570	500	55 억		206860	N	N	0	N	00	N
77	20240109	090305	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7170	20	2	0.28	902290	126	0.67	7150	7170	7150	9290	5010	7150	7161.03	1.88	0	55	7316	7232	7166	7082	7016	7200	7050	55	2140	500	5290	10	1	11000000	789	6.68	0.91	12	0.00	1074.00	7845.00	8370	20230103	-14.34	5870	20230727	22.15	7340	-2.32	20240103	7100	0.99	20240108	8340	-14.03	20230109	5870	22.15	20230727	1.57	N	014570	500	55 억		206860	N	N	0	N	00	N
78	20240108	160305	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7150	-80	5	-1.11	133299470	18650	46.74	7250	7250	7100	9390	5070	7230	7147.42	1.90	0	-908	7343	7286	7213	7156	7083	7315	7185	55	2160	500	5350	10	1	11000000	787	6.66	0.91	12	0.17	1074.00	7845.00	8610	20230102	-16.96	5870	20230727	21.81	7340	-2.59	20240103	7100	0.70	20240108	8340	-14.27	20230109	5870	21.81	20230727	1.53	N	014570	500	55 억		209042	N	N	0	N	00	N
79	20240108	150306	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7150	-80	5	-1.11	130953550	18322	45.92	7250	7250	7100	9390	5070	7230	7147.34	1.90	0	-888	7343	7286	7213	7156	7083	7315	7185	55	2160	500	5350	10	1	11000000	787	6.66	0.91	12	0.17	1074.00	7845.00	8610	20230102	-16.96	5870	20230727	21.81	7340	-2.59	20240103	7100	0.70	20240108	8340	-14.27	20230109	5870	21.81	20230727	1.53	N	014570	500	55 억		209042	N	N	0	N	00	N
80	20240108	140305	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7130	-100	5	-1.38	112090360	15675	39.29	7250	7250	7100	9390	5070	7230	7150.90	1.90	0	-1117	7343	7286	7213	7156	7083	7315	7185	55	2160	500	5350	10	1	11000000	784	6.64	0.91	12	0.14	1074.00	7845.00	8610	20230102	-17.19	5870	20230727	21.47	7340	-2.86	20240103	7100	0.42	20240108	8340	-14.51	20230109	5870	21.47	20230727	1.53	N	014570	500	55 억		209042	N	N	0	N	00	N
81	20240108	130304	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7120	-110	5	-1.52	109291420	15282	38.30	7250	7250	7100	9390	5070	7230	7151.64	1.90	0	-911	7343	7286	7213	7156	7083	7315	7185	55	2160	500	5350	10	1	11000000	783	6.63	0.91	12	0.14	1074.00	7845.00	8610	20230102	-17.31	5870	20230727	21.29	7340	-3.00	20240103	7100	0.28	20240108	8340	-14.63	20230109	5870	21.29	20230727	1.53	N	014570	500	55 억		209042	N	N	0	N	00	N
82	20240108	120306	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7160	-70	5	-0.97	71958280	10038	25.16	7250	7250	7120	9390	5070	7230	7168.59	1.90	0	-853	7343	7286	7213	7156	7083	7315	7185	55	2160	500	5350	10	1	11000000	788	6.67	0.91	12	0.09	1074.00	7845.00	8610	20230102	-16.84	5870	20230727	21.98	7340	-2.45	20240103	7110	0.70	20240104	8340	-14.15	20230109	5870	21.98	20230727	1.53	N	014570	500	55 억		209042	N	N	0	N	00	N
83	20240108	110305	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7150	-80	5	-1.11	45333250	6307	15.81	7250	7250	7120	9390	5070	7230	7187.77	1.90	0	-905	7343	7286	7213	7156	7083	7315	7185	55	2160	500	5350	10	1	11000000	787	6.66	0.91	12	0.06	1074.00	7845.00	8610	20230102	-16.96	5870	20230727	21.81	7340	-2.59	20240103	7110	0.56	20240104	8340	-14.27	20230109	5870	21.81	20230727	1.53	N	014570	500	55 억		209042	N	N	0	N	00	N
84	20240108	100307	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7190	-40	5	-0.55	34351800	4774	11.96	7250	7250	7120	9390	5070	7230	7195.60	1.90	0	-550	7343	7286	7213	7156	7083	7315	7185	55	2160	500	5350	10	1	11000000	791	6.69	0.92	12	0.04	1074.00	7845.00	8610	20230102	-16.49	5870	20230727	22.49	7340	-2.04	20240103	7110	1.13	20240104	8340	-13.79	20230109	5870	22.49	20230727	1.53	N	014570	500	55 억		209042	N	N	0	N	00	N
85	20240108	090305	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7200	-30	5	-0.41	5115510	707	1.77	7250	7250	7200	9390	5070	7230	7235.52	1.90	0	-247	7343	7286	7213	7156	7083	7315	7185	55	2160	500	5350	10	1	11000000	792	6.70	0.92	12	0.01	1074.00	7845.00	8610	20230102	-16.38	5870	20230727	22.66	7340	-1.91	20240103	7110	1.27	20240104	8340	-13.67	20230109	5870	22.66	20230727	1.53	N	014570	500	55 억		209042	N	N	0	N	00	N
86	20240105	160305	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7230	50	2	0.70	287094420	39830	105.26	7190	7270	7140	9330	5030	7180	7207.99	1.85	0	4454	7440	7310	7210	7080	6980	7260	7030	55	2150	500	5310	10	1	11000000	795	6.73	0.92	12	0.36	1074.00	7845.00	8610	20230102	-16.03	5870	20230727	23.17	7340	-1.50	20240103	7110	1.69	20240104	8340	-13.31	20230109	5870	23.17	20230727	1.58	N	014570	500	55 억		203659	N	N	0	N	00	N
87	20240105	150305	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7210	30	2	0.42	274096860	38026	100.49	7190	7270	7140	9330	5030	7180	7208.14	1.85	0	4457	7440	7310	7210	7080	6980	7260	7030	55	2150	500	5310	10	1	11000000	793	6.71	0.92	12	0.35	1074.00	7845.00	8610	20230102	-16.26	5870	20230727	22.83	7340	-1.77	20240103	7110	1.41	20240104	8340	-13.55	20230109	5870	22.83	20230727	1.58	N	014570	500	55 억		203659	N	N	0	N	00	N
88	20240105	140305	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7230	50	2	0.70	232796110	32282	85.31	7190	7270	7140	9330	5030	7180	7211.33	1.85	0	6277	7440	7310	7210	7080	6980	7260	7030	55	2150	500	5310	10	1	11000000	795	6.73	0.92	12	0.29	1074.00	7845.00	8610	20230102	-16.03	5870	20230727	23.17	7340	-1.50	20240103	7110	1.69	20240104	8340	-13.31	20230109	5870	23.17	20230727	1.58	N	014570	500	55 억		203659	N	N	0	N	00	N
89	20240105	130305	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7220	40	2	0.56	160725360	22251	58.80	7190	7270	7140	9330	5030	7180	7223.29	1.85	0	6766	7440	7310	7210	7080	6980	7260	7030	55	2150	500	5310	10	1	11000000	794	6.72	0.92	12	0.20	1074.00	7845.00	8610	20230102	-16.14	5870	20230727	23.00	7340	-1.63	20240103	7110	1.55	20240104	8340	-13.43	20230109	5870	23.00	20230727	1.58	N	014570	500	55 억		203659	N	N	0	N	00	N
90	20240105	120305	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7220	40	2	0.56	145238400	20102	53.12	7190	7270	7140	9330	5030	7180	7225.07	1.85	0	6646	7440	7310	7210	7080	6980	7260	7030	55	2150	500	5310	10	1	11000000	794	6.72	0.92	12	0.18	1074.00	7845.00	8610	20230102	-16.14	5870	20230727	23.00	7340	-1.63	20240103	7110	1.55	20240104	8340	-13.43	20230109	5870	23.00	20230727	1.58	N	014570	500	55 억		203659	N	N	0	N	00	N
91	20240105	110304	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7260	80	2	1.11	121270830	16774	44.33	7190	7270	7140	9330	5030	7180	7229.69	1.85	0	6190	7440	7310	7210	7080	6980	7260	7030	55	2150	500	5310	10	1	11000000	799	6.76	0.93	12	0.15	1074.00	7845.00	8610	20230102	-15.68	5870	20230727	23.68	7340	-1.09	20240103	7110	2.11	20240104	8340	-12.95	20230109	5870	23.68	20230727	1.58	N	014570	500	55 억		203659	N	N	0	N	00	N
92	20240105	100307	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7230	50	2	0.70	60817840	8420	22.25	7190	7270	7140	9330	5030	7180	7223.02	1.85	0	2416	7440	7310	7210	7080	6980	7260	7030	55	2150	500	5310	10	1	11000000	795	6.73	0.92	12	0.08	1074.00	7845.00	8610	20230102	-16.03	5870	20230727	23.17	7340	-1.50	20240103	7110	1.69	20240104	8340	-13.31	20230109	5870	23.17	20230727	1.58	N	014570	500	55 억		203659	N	N	0	N	00	N
93	20240105	090305	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7180	0	3	0.00	754940	105	0.28	7190	7190	7180	9330	5030	7180	7189.90	1.85	0	-1	7440	7310	7210	7080	6980	7260	7030	55	2150	500	5310	10	1	11000000	790	6.69	0.92	12	0.00	1074.00	7845.00	8610	20230102	-16.61	5870	20230727	22.32	7340	-2.18	20240103	7110	0.98	20240104	8340	-13.91	20230109	5870	22.32	20230727	1.58	N	014570	500	55 억		203659	N	N	0	N	00	N
94	20240104	160303	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-160	5	-2.18	271822790	37841	109.83	7340	7340	7110	9540	5140	7340	7183.29	1.98	0	-14203	7413	7376	7303	7266	7193	7395	7285	55	2200	500	5430	10	1	11000000	790	6.69	0.92	12	0.34	1074.00	7845.00	8610	20230102	-16.61	5870	20230727	22.32	7340	0.00	20240103	7110	0.98	20240104	8340	-13.91	20230109	5870	22.32	20230727	1.53	N	014570	500	55 억		217371	N	N	0	N	00	N
95	20240104	150304	57	100.00	KOSDAQ		제약	N	N	N	N		N	7150	-190	5	-2.59	258523960	35987	104.45	7340	7340	7110	9540	5140	7340	7183.82	1.98	0	-13802	7413	7376	7303	7266	7193	7395	7285	55	2200	500	5430	10	1	11000000	787	6.66	0.91	12	0.33	1074.00	7845.00	8610	20230102	-16.96	5870	20230727	21.81	7340	0.00	20240103	7110	0.56	20240104	8340	-14.27	20230109	5870	21.81	20230727	1.53	N	014570	500	55 억		217371	N	N	0	N	00	N
96	20240104	140304	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	-160	5	-2.18	237913370	33103	96.08	7340	7340	7110	9540	5140	7340	7187.06	1.98	0	-13409	7413	7376	7303	7266	7193	7395	7285	55	2200	500	5430	10	1	11000000	790	6.69	0.92	12	0.30	1074.00	7845.00	8610	20230102	-16.61	5870	20230727	22.32	7340	0.00	20240103	7110	0.98	20240104	8340	-13.91	20230109	5870	22.32	20230727	1.53	N	014570	500	55 억		217371	N	N	0	N	00	N
97	20240104	130304	57	100.00	KOSDAQ		제약	N	N	N	N		N	7160	-180	5	-2.45	231441430	32199	93.46	7340	7340	7110	9540	5140	7340	7187.85	1.98	0	-13193	7413	7376	7303	7266	7193	7395	7285	55	2200	500	5430	10	1	11000000	788	6.67	0.91	12	0.29	1074.00	7845.00	8610	20230102	-16.84	5870	20230727	21.98	7340	0.00	20240103	7110	0.70	20240104	8340	-14.15	20230109	5870	21.98	20230727	1.53	N	014570	500	55 억		217371	N	N	0	N	00	N
98	20240104	120303	57	100.00	KOSDAQ		제약	N	N	N	N		N	7140	-200	5	-2.72	222780850	30986	89.94	7340	7340	7110	9540	5140	7340	7189.73	1.98	0	-12337	7413	7376	7303	7266	7193	7395	7285	55	2200	500	5430	10	1	11000000	785	6.65	0.91	12	0.28	1074.00	7845.00	8610	20230102	-17.07	5870	20230727	21.64	7340	0.00	20240103	7110	0.42	20240104	8340	-14.39	20230109	5870	21.64	20230727	1.53	N	014570	500	55 억		217371	N	N	0	N	00	N
99	20240104	110303	57	100.00	KOSDAQ		제약	N	N	N	N		N	7170	-170	5	-2.32	209595100	29140	84.58	7340	7340	7110	9540	5140	7340	7192.69	1.98	0	-11326	7413	7376	7303	7266	7193	7395	7285	55	2200	500	5430	10	1	11000000	789	6.68	0.91	12	0.26	1074.00	7845.00	8610	20230102	-16.72	5870	20230727	22.15	7340	0.00	20240103	7110	0.84	20240104	8340	-14.03	20230109	5870	22.15	20230727	1.53	N	014570	500	55 억		217371	N	N	0	N	00	N
100	20240104	100303	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	-120	5	-1.63	116638810	16161	46.91	7340	7340	7160	9540	5140	7340	7217.30	1.98	0	-9011	7413	7376	7303	7266	7193	7395	7285	55	2200	500	5430	10	1	11000000	794	6.72	0.92	12	0.15	1074.00	7845.00	8610	20230102	-16.14	5870	20230727	23.00	7340	0.00	20240103	7160	0.84	20240104	8340	-13.43	20230109	5870	23.00	20230727	1.53	N	014570	500	55 억		217371	N	N	0	N	00	N
101	20240104	090304	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	-50	5	-0.68	8571770	1171	3.40	7340	7340	7280	9540	5140	7340	7320.04	1.98	0	-194	7413	7376	7303	7266	7193	7395	7285	55	2200	500	5430	10	1	11000000	802	6.79	0.93	12	0.01	1074.00	7845.00	8610	20230102	-15.33	5870	20230727	24.19	7340	0.00	20240103	7190	1.39	20240102	8340	-12.59	20230109	5870	24.19	20230727	1.53	N	014570	500	55 억		217371	N	N	0	N	00	N
102	20240103	160303	57	100.00	KOSDAQ		제약	N	N	N	N		N	7340	50	2	0.69	249257050	34228	85.78	7270	7340	7230	9470	5110	7290	7282.26	1.89	0	9030	7396	7342	7266	7212	7136	7370	7240	55	2180	500	5390	10	1	11000000	807	6.83	0.94	12	0.31	1074.00	7845.00	8610	20230102	-14.75	5870	20230727	25.04	7340	0.00	20240103	7190	2.09	20240102	8370	-12.31	20230103	5870	25.04	20230727	1.53	N	014570	500	55 억		208324	N	N	0	N	00	N
103	20240103	150302	57	100.00	KOSDAQ		제약	N	N	N	N		N	7320	30	2	0.41	233050850	32015	80.24	7270	7330	7230	9470	5110	7290	7279.43	1.89	0	8567	7396	7342	7266	7212	7136	7370	7240	55	2180	500	5390	10	1	11000000	805	6.82	0.93	12	0.29	1074.00	7845.00	8610	20230102	-14.98	5870	20230727	24.70	7330	-0.14	20240103	7190	1.81	20240102	8370	-12.54	20230103	5870	24.70	20230727	1.53	N	014570	500	55 억		208324	N	N	0	N	00	N
104	20240103	140301	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	0	3	0.00	188975490	25973	65.09	7270	7330	7230	9470	5110	7290	7275.84	1.89	0	7771	7396	7342	7266	7212	7136	7370	7240	55	2180	500	5390	10	1	11000000	802	6.79	0.93	12	0.24	1074.00	7845.00	8610	20230102	-15.33	5870	20230727	24.19	7330	-0.55	20240103	7190	1.39	20240102	8370	-12.90	20230103	5870	24.19	20230727	1.53	N	014570	500	55 억		208324	N	N	0	N	00	N
105	20240103	130303	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	10	2	0.14	159857750	21970	55.06	7270	7330	7230	9470	5110	7290	7276.18	1.89	0	6803	7396	7342	7266	7212	7136	7370	7240	55	2180	500	5390	10	1	11000000	803	6.80	0.93	12	0.20	1074.00	7845.00	8610	20230102	-15.21	5870	20230727	24.36	7330	-0.41	20240103	7190	1.53	20240102	8370	-12.78	20230103	5870	24.36	20230727	1.53	N	014570	500	55 억		208324	N	N	0	N	00	N
106	20240103	120304	57	100.00	KOSDAQ		제약	N	N	N	N		N	7300	10	2	0.14	156189780	21467	53.80	7270	7330	7230	9470	5110	7290	7275.81	1.89	0	6801	7396	7342	7266	7212	7136	7370	7240	55	2180	500	5390	10	1	11000000	803	6.80	0.93	12	0.20	1074.00	7845.00	8610	20230102	-15.21	5870	20230727	24.36	7330	-0.41	20240103	7190	1.53	20240102	8370	-12.78	20230103	5870	24.36	20230727	1.53	N	014570	500	55 억		208324	N	N	0	N	00	N
107	20240103	110302	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	0	3	0.00	129316720	17770	44.54	7270	7330	7230	9470	5110	7290	7277.25	1.89	0	6466	7396	7342	7266	7212	7136	7370	7240	55	2180	500	5390	10	1	11000000	802	6.79	0.93	12	0.16	1074.00	7845.00	8610	20230102	-15.33	5870	20230727	24.19	7330	-0.55	20240103	7190	1.39	20240102	8370	-12.90	20230103	5870	24.19	20230727	1.53	N	014570	500	55 억		208324	N	N	0	N	00	N
108	20240103	100302	57	100.00	KOSDAQ		제약	N	N	N	N		N	7310	20	2	0.27	59331370	8134	20.39	7270	7330	7260	9470	5110	7290	7294.24	1.89	0	4224	7396	7342	7266	7212	7136	7370	7240	55	2180	500	5390	10	1	11000000	804	6.81	0.93	12	0.07	1074.00	7845.00	8610	20230102	-15.10	5870	20230727	24.53	7330	-0.27	20240103	7190	1.67	20240102	8370	-12.66	20230103	5870	24.53	20230727	1.53	N	014570	500	55 억		208324	N	N	0	N	00	N
109	20240103	090302	57	100.00	KOSDAQ		제약	N	N	N	N		N	7270	-20	5	-0.27	2282550	314	0.79	7270	7270	7260	9470	5110	7290	7269.27	1.89	0	-1	7396	7342	7266	7212	7136	7370	7240	55	2180	500	5390	10	1	11000000	800	6.77	0.93	12	0.00	1074.00	7845.00	8610	20230102	-15.56	5870	20230727	23.85	7320	-0.68	20240102	7190	1.11	20240102	8370	-13.14	20230103	5870	23.85	20230727	1.53	N	014570	500	55 억		208324	N	N	0	N	00	N
110	20240102	160302	57	100.00	KOSDAQ		제약	N	N	N	N		N	7290	110	2	1.53	289501590	39901	132.87	7200	7320	7190	9330	5030	7180	7255.50	1.76	0	15101	7300	7240	7130	7070	6960	7270	7100	55	2150	500	5310	10	1	11000000	802	6.79	0.93	12	0.36	1074.00	7845.00	8610	20230102	-15.33	5870	20230727	24.19	7320	-0.41	20240102	7190	1.39	20240102	8610	-15.33	20230102	5870	24.19	20230727	1.53	N	014570	500	55 억		193228	N	N	0	N	00	N
111	20240102	150301	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	100	2	1.39	257477890	35508	118.24	7200	7320	7190	9330	5030	7180	7251.26	1.76	0	13367	7300	7240	7130	7070	6960	7270	7100	55	2150	500	5310	10	1	11000000	801	6.78	0.93	12	0.32	1074.00	7845.00	8610	20230102	-15.45	5870	20230727	24.02	7320	-0.55	20240102	7190	1.25	20240102	8610	-15.45	20230102	5870	24.02	20230727	1.53	N	014570	500	55 억		193228	N	N	0	N	00	N
112	20240102	140302	57	100.00	KOSDAQ		제약	N	N	N	N		N	7280	100	2	1.39	218906570	30217	100.62	7200	7320	7190	9330	5030	7180	7244.48	1.76	0	13122	7300	7240	7130	7070	6960	7270	7100	55	2150	500	5310	10	1	11000000	801	6.78	0.93	12	0.27	1074.00	7845.00	8610	20230102	-15.45	5870	20230727	24.02	7320	-0.55	20240102	7190	1.25	20240102	8610	-15.45	20230102	5870	24.02	20230727	1.53	N	014570	500	55 억		193228	N	N	0	N	00	N
113	20240102	130301	57	100.00	KOSDAQ		제약	N	N	N	N		N	7240	60	2	0.84	199241260	27503	91.59	7200	7320	7190	9330	5030	7180	7244.35	1.76	0	11004	7300	7240	7130	7070	6960	7270	7100	55	2150	500	5310	10	1	11000000	796	6.74	0.92	12	0.25	1074.00	7845.00	8610	20230102	-15.91	5870	20230727	23.34	7320	-1.09	20240102	7190	0.70	20240102	8610	-15.91	20230102	5870	23.34	20230727	1.53	N	014570	500	55 억		193228	N	N	0	N	00	N
114	20240102	120301	57	100.00	KOSDAQ		제약	N	N	N	N		N	7260	80	2	1.11	187743700	25913	86.29	7200	7320	7190	9330	5030	7180	7245.15	1.76	0	10298	7300	7240	7130	7070	6960	7270	7100	55	2150	500	5310	10	1	11000000	799	6.76	0.93	12	0.24	1074.00	7845.00	8610	20230102	-15.68	5870	20230727	23.68	7320	-0.82	20240102	7190	0.97	20240102	8610	-15.68	20230102	5870	23.68	20230727	1.53	N	014570	500	55 억		193228	N	N	0	N	00	N
115	20240102	110302	57	100.00	KOSDAQ		제약	N	N	N	N		N	7220	40	2	0.56	93036890	12875	42.87	7200	7290	7190	9330	5030	7180	7226.17	1.76	0	3322	7300	7240	7130	7070	6960	7270	7100	55	2150	500	5310	10	1	11000000	794	6.72	0.92	12	0.12	1074.00	7845.00	8610	20230102	-16.14	5870	20230727	23.00	7290	-0.96	20240102	7190	0.42	20240102	8610	-16.14	20230102	5870	23.00	20230727	1.53	N	014570	500	55 억		193228	N	N	0	N	00	N
116	20240102	100257	57	100.00	KOSDAQ		제약	N	N	N	N		N	7200	20	2	0.28	7401600	1028	3.42	7200	7200	7200	9330	5030	7180	7200.00	1.76	0	-907	7300	7240	7130	7070	6960	7270	7100	55	2150	500	5310	10	1	11000000	792	6.70	0.92	12	0.01	1074.00	7845.00	8610	20230102	-16.38	5870	20230727	22.66	7200	0.00	20240102	7200	0.00	20240102	8610	-16.38	20230102	5870	22.66	20230727	1.53	N	014570	500	55 억		193228	N	N	0	N	00	N
117	20240102	090256	57	100.00	KOSDAQ		제약	N	N	N	N		N	7180	0	3	0.00	0	0	0.00	0	0	0	9330	5030	7180	0.00	1.76	0	0	7300	7240	7130	7070	6960	7270	7100	55	2150	500	5310	10	1	11000000	790	6.69	0.92	12	0.00	1074.00	7845.00	8610	20230102	-16.61	5870	20230727	22.32	0	0.00	0	0	0.00	0	8610	-16.61	20230102	5870	22.32	20230727	1.53	N	014570	500	55 억		193228	N	N	0	N	00	N