KissMeData/018620/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	120332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1218	1	2	0.08	19665421	16168	15.00	1217	1222	1211	1582	852	1217	1216.32	2.37	0	-442	1252	1234	1222	1204	1192	1228	1198	144	365	500	850	1	1	28889293	352	42.00	1.00	12	0.06	29.00	1223.00	2095	20230516	-41.86	1169	20231020	4.19	1259	-3.26	20240110	1180	3.22	20240117	2095	-41.86	20230516	1169	4.19	20231020	1.48	N	018620	500	144 억		685988	N	N	0	N	00	N
3	20240123	110332	57	100.00	KOSDAQ		제약	N	N	N	N		N	1217	0	3	0.00	18132530	14909	13.84	1217	1222	1211	1582	852	1217	1216.21	2.37	0	-388	1252	1234	1222	1204	1192	1228	1198	144	365	500	850	1	1	28889293	352	41.97	1.00	12	0.05	29.00	1223.00	2095	20230516	-41.91	1169	20231020	4.11	1259	-3.34	20240110	1180	3.14	20240117	2095	-41.91	20230516	1169	4.11	20231020	1.48	N	018620	500	144 억		685988	N	N	0	N	00	N
4	20240123	100331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1217	0	3	0.00	9219518	7586	7.04	1217	1222	1211	1582	852	1217	1215.33	2.37	0	-75	1252	1234	1222	1204	1192	1228	1198	144	365	500	850	1	1	28889293	352	41.97	1.00	12	0.03	29.00	1223.00	2095	20230516	-41.91	1169	20231020	4.11	1259	-3.34	20240110	1180	3.14	20240117	2095	-41.91	20230516	1169	4.11	20231020	1.48	N	018620	500	144 억		685988	N	N	0	N	00	N
5	20240123	090331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1215	-2	5	-0.16	3535246	2908	2.70	1217	1217	1215	1582	852	1217	1215.70	2.37	0	-2045	1252	1234	1222	1204	1192	1228	1198	144	365	500	850	1	1	28889293	351	41.90	0.99	12	0.01	29.00	1223.00	2095	20230516	-42.00	1169	20231020	3.93	1259	-3.49	20240110	1180	2.97	20240117	2095	-42.00	20230516	1169	3.93	20231020	1.48	N	018620	500	144 억		685988	N	N	0	N	00	N
6	20240119	160329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1240	34	2	2.82	182504136	148607	71.29	1226	1240	1207	1567	845	1206	1227.92	2.37	0	12675	1260	1232	1213	1185	1166	1247	1200	144	361	500	840	1	1	28889293	358	42.76	1.01	12	0.51	29.00	1223.00	2095	20230516	-40.81	1169	20231020	6.07	1259	-1.51	20240110	1180	5.08	20240117	2095	-40.81	20230516	1169	6.07	20231020	1.64	N	018620	500	144 억		685345	N	N	0	N	00	N
7	20240119	150330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1227	21	2	1.74	89349490	73109	35.07	1226	1235	1207	1567	845	1206	1222.14	2.37	0	3081	1260	1232	1213	1185	1166	1247	1200	144	361	500	840	1	1	28889293	354	42.31	1.00	12	0.25	29.00	1223.00	2095	20230516	-41.43	1169	20231020	4.96	1259	-2.54	20240110	1180	3.98	20240117	2095	-41.43	20230516	1169	4.96	20231020	1.64	N	018620	500	144 억		685345	N	N	0	N	00	N
8	20240119	140328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1207	1	2	0.08	68331142	55843	26.79	1226	1235	1207	1567	845	1206	1223.63	2.37	0	989	1260	1232	1213	1185	1166	1247	1200	144	361	500	840	1	1	28889293	349	41.62	0.99	12	0.19	29.00	1223.00	2095	20230516	-42.39	1169	20231020	3.25	1259	-4.13	20240110	1180	2.29	20240117	2095	-42.39	20230516	1169	3.25	20231020	1.64	N	018620	500	144 억		685345	N	N	0	N	00	N
9	20240119	130330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1223	17	2	1.41	63102548	51519	24.71	1226	1235	1211	1567	845	1206	1224.84	2.37	0	1976	1260	1232	1213	1185	1166	1247	1200	144	361	500	840	1	1	28889293	353	42.17	1.00	12	0.18	29.00	1223.00	2095	20230516	-41.62	1169	20231020	4.62	1259	-2.86	20240110	1180	3.64	20240117	2095	-41.62	20230516	1169	4.62	20231020	1.64	N	018620	500	144 억		685345	N	N	0	N	00	N
10	20240119	120331	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	14	2	1.16	51680696	42144	20.22	1226	1235	1216	1567	845	1206	1226.29	2.37	0	1941	1260	1232	1213	1185	1166	1247	1200	144	361	500	840	1	1	28889293	352	42.07	1.00	12	0.15	29.00	1223.00	2095	20230516	-41.77	1169	20231020	4.36	1259	-3.10	20240110	1180	3.39	20240117	2095	-41.77	20230516	1169	4.36	20231020	1.64	N	018620	500	144 억		685345	N	N	0	N	00	N
11	20240119	110330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1228	22	2	1.82	48785540	39774	19.08	1226	1235	1216	1567	845	1206	1226.57	2.37	0	1888	1260	1232	1213	1185	1166	1247	1200	144	361	500	840	1	1	28889293	355	42.34	1.00	12	0.14	29.00	1223.00	2095	20230516	-41.38	1169	20231020	5.05	1259	-2.46	20240110	1180	4.07	20240117	2095	-41.38	20230516	1169	5.05	20231020	1.64	N	018620	500	144 억		685345	N	N	0	N	00	N
12	20240119	100334	57	100.00	KOSDAQ		제약	N	N	N	N		N	1226	20	2	1.66	37615957	30654	14.71	1226	1235	1216	1567	845	1206	1227.11	2.37	0	1685	1260	1232	1213	1185	1166	1247	1200	144	361	500	840	1	1	28889293	354	42.28	1.00	12	0.11	29.00	1223.00	2095	20230516	-41.48	1169	20231020	4.88	1259	-2.62	20240110	1180	3.90	20240117	2095	-41.48	20230516	1169	4.88	20231020	1.64	N	018620	500	144 억		685345	N	N	0	N	00	N
13	20240119	090329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	14	2	1.16	18524344	15110	7.25	1226	1229	1216	1567	845	1206	1225.97	2.37	0	-4396	1260	1232	1213	1185	1166	1247	1200	144	361	500	840	1	1	28889293	352	42.07	1.00	12	0.05	29.00	1223.00	2095	20230516	-41.77	1169	20231020	4.36	1259	-3.10	20240110	1180	3.39	20240117	2095	-41.77	20230516	1169	4.36	20231020	1.64	N	018620	500	144 억		685345	N	N	0	N	00	N
14	20240118	160329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1206	12	2	1.01	253018929	207456	108.41	1194	1241	1194	1552	836	1194	1219.72	2.23	0	42670	1250	1222	1201	1173	1152	1211	1162	144	358	500	830	1	1	28889293	348	41.59	0.99	12	0.72	29.00	1223.00	2095	20230516	-42.43	1169	20231020	3.17	1259	-4.21	20240110	1180	2.20	20240117	2095	-42.43	20230516	1169	3.17	20231020	1.66	N	018620	500	144 억		643627	N	N	0	N	00	N
15	20240118	150329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1206	12	2	1.01	245378644	201117	105.10	1194	1241	1194	1552	836	1194	1220.17	2.23	0	42656	1250	1222	1201	1173	1152	1211	1162	144	358	500	830	1	1	28889293	348	41.59	0.99	12	0.70	29.00	1223.00	2095	20230516	-42.43	1169	20231020	3.17	1259	-4.21	20240110	1180	2.20	20240117	2095	-42.43	20230516	1169	3.17	20231020	1.66	N	018620	500	144 억		643627	N	N	0	N	00	N
16	20240118	140330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1209	15	2	1.26	240322314	196925	102.91	1194	1241	1194	1552	836	1194	1220.47	2.23	0	42036	1250	1222	1201	1173	1152	1211	1162	144	358	500	830	1	1	28889293	349	41.69	0.99	12	0.68	29.00	1223.00	2095	20230516	-42.29	1169	20231020	3.42	1259	-3.97	20240110	1180	2.46	20240117	2095	-42.29	20230516	1169	3.42	20231020	1.66	N	018620	500	144 억		643627	N	N	0	N	00	N
17	20240118	130329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1212	18	2	1.51	229799383	188231	98.36	1194	1241	1194	1552	836	1194	1220.94	2.23	0	46149	1250	1222	1201	1173	1152	1211	1162	144	358	500	830	1	1	28889293	350	41.79	0.99	12	0.65	29.00	1223.00	2095	20230516	-42.15	1169	20231020	3.68	1259	-3.73	20240110	1180	2.71	20240117	2095	-42.15	20230516	1169	3.68	20231020	1.66	N	018620	500	144 억		643627	N	N	0	N	00	N
18	20240118	120330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1214	20	2	1.68	220943026	180915	94.54	1194	1241	1194	1552	836	1194	1221.36	2.23	0	48582	1250	1222	1201	1173	1152	1211	1162	144	358	500	830	1	1	28889293	351	41.86	0.99	12	0.63	29.00	1223.00	2095	20230516	-42.05	1169	20231020	3.85	1259	-3.57	20240110	1180	2.88	20240117	2095	-42.05	20230516	1169	3.85	20231020	1.66	N	018620	500	144 억		643627	N	N	0	N	00	N
19	20240118	110330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1223	29	2	2.43	208491559	170694	89.20	1194	1241	1194	1552	836	1194	1221.55	2.23	0	47847	1250	1222	1201	1173	1152	1211	1162	144	358	500	830	1	1	28889293	353	42.17	1.00	12	0.59	29.00	1223.00	2095	20230516	-41.62	1169	20231020	4.62	1259	-2.86	20240110	1180	3.64	20240117	2095	-41.62	20230516	1169	4.62	20231020	1.66	N	018620	500	144 억		643627	N	N	0	N	00	N
20	20240118	100329	57	100.00	KOSDAQ		제약	N	N	N	N		N	1227	33	2	2.76	154827503	126461	66.08	1194	1241	1194	1552	836	1194	1224.49	2.23	0	39114	1250	1222	1201	1173	1152	1211	1162	144	358	500	830	1	1	28889293	354	42.31	1.00	12	0.44	29.00	1223.00	2095	20230516	-41.43	1169	20231020	4.96	1259	-2.54	20240110	1180	3.98	20240117	2095	-41.43	20230516	1169	4.96	20231020	1.66	N	018620	500	144 억		643627	N	N	0	N	00	N
21	20240118	090328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1208	14	2	1.17	21922944	18238	9.53	1194	1209	1194	1552	836	1194	1202.38	2.23	0	-8811	1250	1222	1201	1173	1152	1211	1162	144	358	500	830	1	1	28889293	349	41.66	0.99	12	0.06	29.00	1223.00	2095	20230516	-42.34	1169	20231020	3.34	1259	-4.05	20240110	1180	2.37	20240117	2095	-42.34	20230516	1169	3.34	20231020	1.66	N	018620	500	144 억		643627	N	N	0	N	00	N
22	20240117	160328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1194	-1	5	-0.08	226531428	190277	264.91	1206	1229	1180	1553	837	1195	1190.48	2.39	0	-46808	1231	1213	1202	1184	1173	1207	1178	144	358	500	830	1	1	28889293	345	41.17	0.98	12	0.66	29.00	1223.00	2095	20230516	-43.01	1169	20231020	2.14	1259	-5.16	20240110	1180	1.19	20240117	2095	-43.01	20230516	1169	2.14	20231020	1.69	N	018620	500	144 억		690435	N	N	0	N	00	N
23	20240117	150330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1183	-12	5	-1.00	209345810	175785	244.74	1206	1229	1180	1553	837	1195	1190.92	2.39	0	-46564	1231	1213	1202	1184	1173	1207	1178	144	358	500	830	1	1	28889293	342	40.79	0.97	12	0.61	29.00	1223.00	2095	20230516	-43.53	1169	20231020	1.20	1259	-6.04	20240110	1180	0.25	20240117	2095	-43.53	20230516	1169	1.20	20231020	1.69	N	018620	500	144 억		690435	N	N	0	N	00	N
24	20240117	140328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1181	-14	5	-1.17	187688707	157484	219.26	1206	1229	1180	1553	837	1195	1191.80	2.39	0	-44543	1231	1213	1202	1184	1173	1207	1178	144	358	500	830	1	1	28889293	341	40.72	0.97	12	0.55	29.00	1223.00	2095	20230516	-43.63	1169	20231020	1.03	1259	-6.20	20240110	1180	0.08	20240117	2095	-43.63	20230516	1169	1.03	20231020	1.69	N	018620	500	144 억		690435	N	N	0	N	00	N
25	20240117	130328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1188	-7	5	-0.59	121983255	101880	141.84	1206	1229	1188	1553	837	1195	1197.32	2.39	0	-43751	1231	1213	1202	1184	1173	1207	1178	144	358	500	830	1	1	28889293	343	40.97	0.97	12	0.35	29.00	1223.00	2095	20230516	-43.29	1169	20231020	1.63	1259	-5.64	20240110	1188	0.00	20240117	2095	-43.29	20230516	1169	1.63	20231020	1.69	N	018620	500	144 억		690435	N	N	0	N	00	N
26	20240117	120330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1200	5	2	0.42	87441077	72857	101.44	1206	1229	1190	1553	837	1195	1200.17	2.39	0	-23109	1231	1213	1202	1184	1173	1207	1178	144	358	500	830	1	1	28889293	347	41.38	0.98	12	0.25	29.00	1223.00	2095	20230516	-42.72	1169	20231020	2.65	1259	-4.69	20240110	1190	0.84	20240117	2095	-42.72	20230516	1169	2.65	20231020	1.69	N	018620	500	144 억		690435	N	N	0	N	00	N
27	20240117	110330	57	100.00	KOSDAQ		제약	N	N	N	N		N	1195	0	3	0.00	82108076	68400	95.23	1206	1229	1190	1553	837	1195	1200.41	2.39	0	-21811	1231	1213	1202	1184	1173	1207	1178	144	358	500	830	1	1	28889293	345	41.21	0.98	12	0.24	29.00	1223.00	2095	20230516	-42.96	1169	20231020	2.22	1259	-5.08	20240110	1190	0.42	20240117	2095	-42.96	20230516	1169	2.22	20231020	1.69	N	018620	500	144 억		690435	N	N	0	N	00	N
28	20240117	100328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1197	2	2	0.17	59527397	49546	68.98	1206	1229	1190	1553	837	1195	1201.46	2.39	0	-21875	1231	1213	1202	1184	1173	1207	1178	144	358	500	830	1	1	28889293	346	41.28	0.98	12	0.17	29.00	1223.00	2095	20230516	-42.86	1169	20231020	2.40	1259	-4.92	20240110	1190	0.59	20240117	2095	-42.86	20230516	1169	2.40	20231020	1.69	N	018620	500	144 억		690435	N	N	0	N	00	N
29	20240117	090328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1215	20	2	1.67	9425105	7737	10.77	1206	1229	1206	1553	837	1195	1218.19	2.39	0	-572	1231	1213	1202	1184	1173	1207	1178	144	358	500	830	1	1	28889293	351	41.90	0.99	12	0.03	29.00	1223.00	2095	20230516	-42.00	1169	20231020	3.93	1259	-3.49	20240110	1191	2.02	20240116	2095	-42.00	20230516	1169	3.93	20231020	1.69	N	018620	500	144 억		690435	N	N	0	N	00	N
30	20240116	160327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1195	-5	5	-0.42	83967854	69959	73.30	1200	1220	1191	1560	840	1200	1200.24	2.38	0	3243	1238	1218	1209	1189	1180	1214	1185	144	360	500	840	1	1	28889293	345	41.21	0.98	12	0.24	29.00	1223.00	2095	20230516	-42.96	1169	20231020	2.22	1259	-5.08	20240110	1191	0.34	20240116	2095	-42.96	20230516	1169	2.22	20231020	1.67	N	018620	500	144 억		687192	N	N	0	N	00	N
31	20240116	150328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1203	3	2	0.25	71888139	59856	62.72	1200	1220	1191	1560	840	1200	1201.02	2.38	0	3651	1238	1218	1209	1189	1180	1214	1185	144	360	500	840	1	1	28889293	348	41.48	0.98	12	0.21	29.00	1223.00	2095	20230516	-42.58	1169	20231020	2.91	1259	-4.45	20240110	1191	1.01	20240116	2095	-42.58	20230516	1169	2.91	20231020	1.67	N	018620	500	144 억		687192	N	N	0	N	00	N
32	20240116	140328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1198	-2	5	-0.17	69551501	57915	60.68	1200	1220	1191	1560	840	1200	1200.92	2.38	0	4458	1238	1218	1209	1189	1180	1214	1185	144	360	500	840	1	1	28889293	346	41.31	0.98	12	0.20	29.00	1223.00	2095	20230516	-42.82	1169	20231020	2.48	1259	-4.85	20240110	1191	0.59	20240116	2095	-42.82	20230516	1169	2.48	20231020	1.67	N	018620	500	144 억		687192	N	N	0	N	00	N
33	20240116	130328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1203	3	2	0.25	65348087	54410	57.01	1200	1220	1191	1560	840	1200	1201.03	2.38	0	4334	1238	1218	1209	1189	1180	1214	1185	144	360	500	840	1	1	28889293	348	41.48	0.98	12	0.19	29.00	1223.00	2095	20230516	-42.58	1169	20231020	2.91	1259	-4.45	20240110	1191	1.01	20240116	2095	-42.58	20230516	1169	2.91	20231020	1.67	N	018620	500	144 억		687192	N	N	0	N	00	N
34	20240116	120328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1201	1	2	0.08	62568859	52096	54.58	1200	1220	1191	1560	840	1200	1201.03	2.38	0	4255	1238	1218	1209	1189	1180	1214	1185	144	360	500	840	1	1	28889293	347	41.41	0.98	12	0.18	29.00	1223.00	2095	20230516	-42.67	1169	20231020	2.74	1259	-4.61	20240110	1191	0.84	20240116	2095	-42.67	20230516	1169	2.74	20231020	1.67	N	018620	500	144 억		687192	N	N	0	N	00	N
35	20240116	110327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1199	-1	5	-0.08	59995387	49958	52.34	1200	1220	1191	1560	840	1200	1200.92	2.38	0	4451	1238	1218	1209	1189	1180	1214	1185	144	360	500	840	1	1	28889293	346	41.34	0.98	12	0.17	29.00	1223.00	2095	20230516	-42.77	1169	20231020	2.57	1259	-4.77	20240110	1191	0.67	20240116	2095	-42.77	20230516	1169	2.57	20231020	1.67	N	018620	500	144 억		687192	N	N	0	N	00	N
36	20240116	100327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1197	-3	5	-0.25	41767999	34709	36.37	1200	1220	1197	1560	840	1200	1203.38	2.38	0	624	1238	1218	1209	1189	1180	1214	1185	144	360	500	840	1	1	28889293	346	41.28	0.98	12	0.12	29.00	1223.00	2095	20230516	-42.86	1169	20231020	2.40	1259	-4.92	20240110	1197	0.00	20240116	2095	-42.86	20230516	1169	2.40	20231020	1.67	N	018620	500	144 억		687192	N	N	0	N	00	N
37	20240116	090326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1211	11	2	0.92	17880742	14851	15.56	1200	1220	1199	1560	840	1200	1204.01	2.38	0	3069	1238	1218	1209	1189	1180	1214	1185	144	360	500	840	1	1	28889293	350	41.76	0.99	12	0.05	29.00	1223.00	2095	20230516	-42.20	1169	20231020	3.59	1259	-3.81	20240110	1199	1.00	20240116	2095	-42.20	20230516	1169	3.59	20231020	1.67	N	018620	500	144 억		687192	N	N	0	N	00	N
38	20240115	160327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1200	-28	5	-2.28	115628180	95439	96.72	1228	1229	1200	1596	860	1228	1211.54	2.40	0	-7005	1250	1239	1232	1221	1214	1235	1217	144	368	500	850	1	1	28889293	347	41.38	0.98	12	0.33	29.00	1223.00	2095	20230516	-42.72	1169	20231020	2.65	1259	-4.69	20240110	1200	0.00	20240115	2095	-42.72	20230516	1169	2.65	20231020	1.65	N	018620	500	144 억		694034	N	N	0	N	00	N
39	20240115	150328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1220	-8	5	-0.65	55441080	45354	45.96	1228	1229	1219	1596	860	1228	1222.41	2.40	0	-6582	1250	1239	1232	1221	1214	1235	1217	144	368	500	850	1	1	28889293	352	42.07	1.00	12	0.16	29.00	1223.00	2095	20230516	-41.77	1169	20231020	4.36	1259	-3.10	20240110	1216	0.33	20240102	2095	-41.77	20230516	1169	4.36	20231020	1.65	N	018620	500	144 억		694034	N	N	0	N	00	N
40	20240115	140328	57	100.00	KOSDAQ		제약	N	N	N	N		N	1224	-4	5	-0.33	39869150	32598	33.04	1228	1229	1219	1596	860	1228	1223.06	2.40	0	-4631	1250	1239	1232	1221	1214	1235	1217	144	368	500	850	1	1	28889293	354	42.21	1.00	12	0.11	29.00	1223.00	2095	20230516	-41.58	1169	20231020	4.70	1259	-2.78	20240110	1216	0.66	20240102	2095	-41.58	20230516	1169	4.70	20231020	1.65	N	018620	500	144 억		694034	N	N	0	N	00	N
41	20240115	130327	57	100.00	KOSDAQ		제약	N	N	N	N		N	1226	-2	5	-0.16	33846078	27678	28.05	1228	1229	1219	1596	860	1228	1222.85	2.40	0	-4535	1250	1239	1232	1221	1214	1235	1217	144	368	500	850	1	1	28889293	354	42.28	1.00	12	0.10	29.00	1223.00	2095	20230516	-41.48	1169	20231020	4.88	1259	-2.62	20240110	1216	0.82	20240102	2095	-41.48	20230516	1169	4.88	20231020	1.65	N	018620	500	144 억		694034	N	N	0	N	00	N
42	20240115	120326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1223	-5	5	-0.41	31627394	25865	26.21	1228	1229	1219	1596	860	1228	1222.79	2.40	0	-4535	1250	1239	1232	1221	1214	1235	1217	144	368	500	850	1	1	28889293	353	42.17	1.00	12	0.09	29.00	1223.00	2095	20230516	-41.62	1169	20231020	4.62	1259	-2.86	20240110	1216	0.58	20240102	2095	-41.62	20230516	1169	4.62	20231020	1.65	N	018620	500	144 억		694034	N	N	0	N	00	N
43	20240115	110326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1219	-9	5	-0.73	28572622	23368	23.68	1228	1229	1219	1596	860	1228	1222.72	2.40	0	-4396	1250	1239	1232	1221	1214	1235	1217	144	368	500	850	1	1	28889293	352	42.03	1.00	12	0.08	29.00	1223.00	2095	20230516	-41.81	1169	20231020	4.28	1259	-3.18	20240110	1216	0.25	20240102	2095	-41.81	20230516	1169	4.28	20231020	1.65	N	018620	500	144 억		694034	N	N	0	N	00	N
44	20240115	100326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1222	-6	5	-0.49	17485775	14285	14.48	1228	1229	1221	1596	860	1228	1224.07	2.40	0	-2834	1250	1239	1232	1221	1214	1235	1217	144	368	500	850	1	1	28889293	353	42.14	1.00	12	0.05	29.00	1223.00	2095	20230516	-41.67	1169	20231020	4.53	1259	-2.94	20240110	1216	0.49	20240102	2095	-41.67	20230516	1169	4.53	20231020	1.65	N	018620	500	144 억		694034	N	N	0	N	00	N
45	20240115	090326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1226	-2	5	-0.16	5578250	4543	4.60	1228	1228	1226	1596	860	1228	1227.88	2.40	0	-2518	1250	1239	1232	1221	1214	1235	1217	144	368	500	850	1	1	28889293	354	42.28	1.00	12	0.02	29.00	1223.00	2095	20230516	-41.48	1169	20231020	4.88	1259	-2.62	20240110	1216	0.82	20240102	2095	-41.48	20230516	1169	4.88	20231020	1.65	N	018620	500	144 억		694034	N	N	0	N	00	N
46	20240112	160325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1228	-15	5	-1.21	120399148	97672	172.19	1243	1243	1225	1615	871	1243	1232.69	2.57	0	-48640	1257	1250	1243	1236	1229	1253	1239	144	372	500	870	1	1	28889293	355	42.34	1.00	12	0.34	29.00	1223.00	2095	20230516	-41.38	1169	20231020	5.05	1259	-2.46	20240110	1216	0.99	20240102	2095	-41.38	20230516	1169	5.05	20231020	1.64	N	018620	500	144 억		742674	N	N	0	N	00	N
47	20240112	150326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1230	-13	5	-1.05	117646249	95431	168.24	1243	1243	1225	1615	871	1243	1232.79	2.57	0	-48103	1257	1250	1243	1236	1229	1253	1239	144	372	500	870	1	1	28889293	355	42.41	1.01	12	0.33	29.00	1223.00	2095	20230516	-41.29	1169	20231020	5.22	1259	-2.30	20240110	1216	1.15	20240102	2095	-41.29	20230516	1169	5.22	20231020	1.64	N	018620	500	144 억		742674	N	N	0	N	00	N
48	20240112	140326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1229	-14	5	-1.13	105812813	85798	151.26	1243	1243	1225	1615	871	1243	1233.28	2.57	0	-47854	1257	1250	1243	1236	1229	1253	1239	144	372	500	870	1	1	28889293	355	42.38	1.00	12	0.30	29.00	1223.00	2095	20230516	-41.34	1169	20231020	5.13	1259	-2.38	20240110	1216	1.07	20240102	2095	-41.34	20230516	1169	5.13	20231020	1.64	N	018620	500	144 억		742674	N	N	0	N	00	N
49	20240112	130324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1238	-5	5	-0.40	93836993	76066	134.10	1243	1243	1225	1615	871	1243	1233.63	2.57	0	-46521	1257	1250	1243	1236	1229	1253	1239	144	372	500	870	1	1	28889293	358	42.69	1.01	12	0.26	29.00	1223.00	2095	20230516	-40.91	1169	20231020	5.90	1259	-1.67	20240110	1216	1.81	20240102	2095	-40.91	20230516	1169	5.90	20231020	1.64	N	018620	500	144 억		742674	N	N	0	N	00	N
50	20240112	120325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1230	-13	5	-1.05	81767824	66309	116.90	1243	1243	1225	1615	871	1243	1233.13	2.57	0	-44310	1257	1250	1243	1236	1229	1253	1239	144	372	500	870	1	1	28889293	355	42.41	1.01	12	0.23	29.00	1223.00	2095	20230516	-41.29	1169	20231020	5.22	1259	-2.30	20240110	1216	1.15	20240102	2095	-41.29	20230516	1169	5.22	20231020	1.64	N	018620	500	144 억		742674	N	N	0	N	00	N
51	20240112	110324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1228	-15	5	-1.21	76301948	61862	109.06	1243	1243	1225	1615	871	1243	1233.42	2.57	0	-44226	1257	1250	1243	1236	1229	1253	1239	144	372	500	870	1	1	28889293	355	42.34	1.00	12	0.21	29.00	1223.00	2095	20230516	-41.38	1169	20231020	5.05	1259	-2.46	20240110	1216	0.99	20240102	2095	-41.38	20230516	1169	5.05	20231020	1.64	N	018620	500	144 억		742674	N	N	0	N	00	N
52	20240112	100325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1232	-11	5	-0.88	41653048	33700	59.41	1243	1243	1231	1615	871	1243	1236.00	2.57	0	-22796	1257	1250	1243	1236	1229	1253	1239	144	372	500	870	1	1	28889293	356	42.48	1.01	12	0.12	29.00	1223.00	2095	20230516	-41.19	1169	20231020	5.39	1259	-2.14	20240110	1216	1.32	20240102	2095	-41.19	20230516	1169	5.39	20231020	1.64	N	018620	500	144 억		742674	N	N	0	N	00	N
53	20240112	090325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1237	-6	5	-0.48	1014424	820	1.45	1243	1243	1237	1615	871	1243	1237.10	2.57	0	-613	1257	1250	1243	1236	1229	1253	1239	144	372	500	870	1	1	28889293	357	42.66	1.01	12	0.00	29.00	1223.00	2095	20230516	-40.95	1169	20231020	5.82	1259	-1.75	20240110	1216	1.73	20240102	2095	-40.95	20230516	1169	5.82	20231020	1.64	N	018620	500	144 억		742674	N	N	0	N	00	N
54	20240111	160323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1243	3	2	0.24	70335422	56723	62.42	1236	1250	1236	1612	868	1240	1239.98	2.60	0	-9092	1267	1253	1245	1231	1223	1249	1227	144	372	500	860	1	1	28889293	359	42.86	1.02	12	0.20	29.00	1223.00	2095	20230516	-40.67	1169	20231020	6.33	1259	-1.27	20240110	1216	2.22	20240102	2095	-40.67	20230516	1169	6.33	20231020	1.71	N	018620	500	144 억		751766	N	N	0	N	00	N
55	20240111	150326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1243	3	2	0.24	69365561	55942	61.56	1236	1250	1236	1612	868	1240	1239.95	2.60	0	-9122	1267	1253	1245	1231	1223	1249	1227	144	372	500	860	1	1	28889293	359	42.86	1.02	12	0.19	29.00	1223.00	2095	20230516	-40.67	1169	20231020	6.33	1259	-1.27	20240110	1216	2.22	20240102	2095	-40.67	20230516	1169	6.33	20231020	1.71	N	018620	500	144 억		751766	N	N	0	N	00	N
56	20240111	140325	57	100.00	KOSDAQ		제약	N	N	N	N		N	1239	-1	5	-0.08	61194781	49356	54.31	1236	1250	1236	1612	868	1240	1239.87	2.60	0	-10268	1267	1253	1245	1231	1223	1249	1227	144	372	500	860	1	1	28889293	358	42.72	1.01	12	0.17	29.00	1223.00	2095	20230516	-40.86	1169	20231020	5.99	1259	-1.59	20240110	1216	1.89	20240102	2095	-40.86	20230516	1169	5.99	20231020	1.71	N	018620	500	144 억		751766	N	N	0	N	00	N
57	20240111	130323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1243	3	2	0.24	53254848	42951	47.26	1236	1250	1236	1612	868	1240	1239.90	2.60	0	-8662	1267	1253	1245	1231	1223	1249	1227	144	372	500	860	1	1	28889293	359	42.86	1.02	12	0.15	29.00	1223.00	2095	20230516	-40.67	1169	20231020	6.33	1259	-1.27	20240110	1216	2.22	20240102	2095	-40.67	20230516	1169	6.33	20231020	1.71	N	018620	500	144 억		751766	N	N	0	N	00	N
58	20240111	120324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1244	4	2	0.32	43543448	35121	38.65	1236	1250	1236	1612	868	1240	1239.81	2.60	0	-7329	1267	1253	1245	1231	1223	1249	1227	144	372	500	860	1	1	28889293	359	42.90	1.02	12	0.12	29.00	1223.00	2095	20230516	-40.62	1169	20231020	6.42	1259	-1.19	20240110	1216	2.30	20240102	2095	-40.62	20230516	1169	6.42	20231020	1.71	N	018620	500	144 억		751766	N	N	0	N	00	N
59	20240111	110326	57	100.00	KOSDAQ		제약	N	N	N	N		N	1243	3	2	0.24	27532384	22200	24.43	1236	1250	1236	1612	868	1240	1240.20	2.60	0	-6200	1267	1253	1245	1231	1223	1249	1227	144	372	500	860	1	1	28889293	359	42.86	1.02	12	0.08	29.00	1223.00	2095	20230516	-40.67	1169	20231020	6.33	1259	-1.27	20240110	1216	2.22	20240102	2095	-40.67	20230516	1169	6.33	20231020	1.71	N	018620	500	144 억		751766	N	N	0	N	00	N
60	20240111	100324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1239	-1	5	-0.08	15230954	12284	13.52	1236	1250	1236	1612	868	1240	1239.90	2.60	0	-1522	1267	1253	1245	1231	1223	1249	1227	144	372	500	860	1	1	28889293	358	42.72	1.01	12	0.04	29.00	1223.00	2095	20230516	-40.86	1169	20231020	5.99	1259	-1.59	20240110	1216	1.89	20240102	2095	-40.86	20230516	1169	5.99	20231020	1.71	N	018620	500	144 억		751766	N	N	0	N	00	N
61	20240111	090324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1241	1	2	0.08	2588249	2088	2.30	1236	1241	1236	1612	868	1240	1239.58	2.60	0	587	1267	1253	1245	1231	1223	1249	1227	144	372	500	860	1	1	28889293	359	42.79	1.01	12	0.01	29.00	1223.00	2095	20230516	-40.76	1169	20231020	6.16	1259	-1.43	20240110	1216	2.06	20240102	2095	-40.76	20230516	1169	6.16	20231020	1.71	N	018620	500	144 억		751766	N	N	0	N	00	N
62	20240110	160323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1240	-13	5	-1.04	112342224	90425	101.86	1259	1259	1237	1628	878	1253	1242.38	2.66	0	-16587	1272	1262	1243	1233	1214	1267	1238	144	375	500	870	1	1	28889293	358	42.76	1.01	12	0.31	29.00	1223.00	2095	20230516	-40.81	1169	20231020	6.07	1259	-1.51	20240110	1216	1.97	20240102	2095	-40.81	20230516	1169	6.07	20231020	1.71	N	018620	500	144 억		768347	N	N	0	N	00	N
63	20240110	150323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1241	-12	5	-0.96	106554795	85758	96.60	1259	1259	1237	1628	878	1253	1242.50	2.66	0	-16325	1272	1262	1243	1233	1214	1267	1238	144	375	500	870	1	1	28889293	359	42.79	1.01	12	0.30	29.00	1223.00	2095	20230516	-40.76	1169	20231020	6.16	1259	-1.43	20240110	1216	2.06	20240102	2095	-40.76	20230516	1169	6.16	20231020	1.71	N	018620	500	144 억		768347	N	N	0	N	00	N
64	20240110	140324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1241	-12	5	-0.96	91731598	73810	83.14	1259	1259	1237	1628	878	1253	1242.80	2.66	0	-12280	1272	1262	1243	1233	1214	1267	1238	144	375	500	870	1	1	28889293	359	42.79	1.01	12	0.26	29.00	1223.00	2095	20230516	-40.76	1169	20231020	6.16	1259	-1.43	20240110	1216	2.06	20240102	2095	-40.76	20230516	1169	6.16	20231020	1.71	N	018620	500	144 억		768347	N	N	0	N	00	N
65	20240110	130324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1243	-10	5	-0.80	86945817	69956	78.80	1259	1259	1237	1628	878	1253	1242.86	2.66	0	-11331	1272	1262	1243	1233	1214	1267	1238	144	375	500	870	1	1	28889293	359	42.86	1.02	12	0.24	29.00	1223.00	2095	20230516	-40.67	1169	20231020	6.33	1259	-1.27	20240110	1216	2.22	20240102	2095	-40.67	20230516	1169	6.33	20231020	1.71	N	018620	500	144 억		768347	N	N	0	N	00	N
66	20240110	120323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1242	-11	5	-0.88	63199561	50842	57.27	1259	1259	1237	1628	878	1253	1243.05	2.66	0	-8097	1272	1262	1243	1233	1214	1267	1238	144	375	500	870	1	1	28889293	359	42.83	1.02	12	0.18	29.00	1223.00	2095	20230516	-40.72	1169	20231020	6.24	1259	-1.35	20240110	1216	2.14	20240102	2095	-40.72	20230516	1169	6.24	20231020	1.71	N	018620	500	144 억		768347	N	N	0	N	00	N
67	20240110	110324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1246	-7	5	-0.56	61241335	49269	55.50	1259	1259	1237	1628	878	1253	1243.00	2.66	0	-7165	1272	1262	1243	1233	1214	1267	1238	144	375	500	870	1	1	28889293	360	42.97	1.02	12	0.17	29.00	1223.00	2095	20230516	-40.53	1169	20231020	6.59	1259	-1.03	20240110	1216	2.47	20240102	2095	-40.53	20230516	1169	6.59	20231020	1.71	N	018620	500	144 억		768347	N	N	0	N	00	N
68	20240110	100323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1246	-7	5	-0.56	37780279	30388	34.23	1259	1259	1237	1628	878	1253	1243.26	2.66	0	-6503	1272	1262	1243	1233	1214	1267	1238	144	375	500	870	1	1	28889293	360	42.97	1.02	12	0.11	29.00	1223.00	2095	20230516	-40.53	1169	20231020	6.59	1259	-1.03	20240110	1216	2.47	20240102	2095	-40.53	20230516	1169	6.59	20231020	1.71	N	018620	500	144 억		768347	N	N	0	N	00	N
69	20240110	090323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1249	-4	5	-0.32	2999845	2385	2.69	1259	1259	1249	1628	878	1253	1257.84	2.66	0	-374	1272	1262	1243	1233	1214	1267	1238	144	375	500	870	1	1	28889293	361	43.07	1.02	12	0.01	29.00	1223.00	2095	20230516	-40.38	1169	20231020	6.84	1259	-0.79	20240110	1216	2.71	20240102	2095	-40.38	20230516	1169	6.84	20231020	1.71	N	018620	500	144 억		768347	N	N	0	N	00	N
70	20240109	160323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1253	14	2	1.13	110435762	88750	93.76	1239	1253	1224	1610	868	1239	1244.36	2.57	0	24760	1254	1246	1234	1226	1214	1250	1230	144	371	500	860	1	1	28889293	362	43.21	1.02	12	0.31	29.00	1223.00	2095	20230516	-40.19	1169	20231020	7.19	1253	0.00	20240109	1216	3.04	20240102	2095	-40.19	20230516	1169	7.19	20231020	1.72	N	018620	500	144 억		743580	N	N	0	N	00	N
71	20240109	150323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1249	10	2	0.81	100918019	81151	85.73	1239	1253	1224	1610	868	1239	1243.63	2.57	0	24610	1254	1246	1234	1226	1214	1250	1230	144	371	500	860	1	1	28889293	361	43.07	1.02	12	0.28	29.00	1223.00	2095	20230516	-40.38	1169	20231020	6.84	1253	-0.32	20240109	1216	2.71	20240102	2095	-40.38	20230516	1169	6.84	20231020	1.72	N	018620	500	144 억		743580	N	N	0	N	00	N
72	20240109	140322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1247	8	2	0.65	84864717	68310	72.17	1239	1249	1224	1610	868	1239	1242.39	2.57	0	19452	1254	1246	1234	1226	1214	1250	1230	144	371	500	860	1	1	28889293	360	43.00	1.02	12	0.24	29.00	1223.00	2095	20230516	-40.48	1169	20231020	6.67	1249	-0.16	20240109	1216	2.55	20240102	2095	-40.48	20230516	1169	6.67	20231020	1.72	N	018620	500	144 억		743580	N	N	0	N	00	N
73	20240109	130322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1242	3	2	0.24	74316462	59836	63.21	1239	1249	1224	1610	868	1239	1242.04	2.57	0	17550	1254	1246	1234	1226	1214	1250	1230	144	371	500	860	1	1	28889293	359	42.83	1.02	12	0.21	29.00	1223.00	2095	20230516	-40.72	1169	20231020	6.24	1249	-0.56	20240109	1216	2.14	20240102	2095	-40.72	20230516	1169	6.24	20231020	1.72	N	018620	500	144 억		743580	N	N	0	N	00	N
74	20240109	120324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1242	3	2	0.24	53341237	42955	45.38	1239	1249	1224	1610	868	1239	1241.85	2.57	0	15136	1254	1246	1234	1226	1214	1250	1230	144	371	500	860	1	1	28889293	359	42.83	1.02	12	0.15	29.00	1223.00	2095	20230516	-40.72	1169	20231020	6.24	1249	-0.56	20240109	1216	2.14	20240102	2095	-40.72	20230516	1169	6.24	20231020	1.72	N	018620	500	144 억		743580	N	N	0	N	00	N
75	20240109	110322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1243	4	2	0.32	32838881	26477	27.97	1239	1246	1224	1610	868	1239	1240.32	2.57	0	6432	1254	1246	1234	1226	1214	1250	1230	144	371	500	860	1	1	28889293	359	42.86	1.02	12	0.09	29.00	1223.00	2095	20230516	-40.67	1169	20231020	6.33	1248	-0.40	20240103	1216	2.22	20240102	2095	-40.67	20230516	1169	6.33	20231020	1.72	N	018620	500	144 억		743580	N	N	0	N	00	N
76	20240109	100323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1240	1	2	0.08	22377158	18059	19.08	1239	1246	1224	1610	868	1239	1239.12	2.57	0	3759	1254	1246	1234	1226	1214	1250	1230	144	371	500	860	1	1	28889293	358	42.76	1.01	12	0.06	29.00	1223.00	2095	20230516	-40.81	1169	20231020	6.07	1248	-0.64	20240103	1216	1.97	20240102	2095	-40.81	20230516	1169	6.07	20231020	1.72	N	018620	500	144 억		743580	N	N	0	N	00	N
77	20240109	090322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1235	-4	5	-0.32	3238702	2614	2.76	1239	1239	1235	1610	868	1239	1238.98	2.57	0	-166	1254	1246	1234	1226	1214	1250	1230	144	371	500	860	1	1	28889293	357	42.59	1.01	12	0.01	29.00	1223.00	2095	20230516	-41.05	1169	20231020	5.65	1248	-1.04	20240103	1216	1.56	20240102	2095	-41.05	20230516	1169	5.65	20231020	1.72	N	018620	500	144 억		743580	N	N	0	N	00	N
78	20240108	160323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1239	15	2	1.23	116379748	94605	129.78	1230	1242	1222	1591	857	1224	1230.16	2.51	0	18791	1238	1230	1226	1218	1214	1229	1217	144	367	500	850	1	1	28889293	358	42.72	1.01	12	0.33	29.00	1223.00	2095	20230516	-40.86	1169	20231020	5.99	1248	-0.72	20240103	1216	1.89	20240102	2095	-40.86	20230516	1169	5.99	20231020	1.66	N	018620	500	144 억		724789	N	N	0	N	00	N
79	20240108	150323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1239	15	2	1.23	110193288	89590	122.90	1230	1242	1222	1591	857	1224	1229.97	2.51	0	17974	1238	1230	1226	1218	1214	1229	1217	144	367	500	850	1	1	28889293	358	42.72	1.01	12	0.31	29.00	1223.00	2095	20230516	-40.86	1169	20231020	5.99	1248	-0.72	20240103	1216	1.89	20240102	2095	-40.86	20230516	1169	5.99	20231020	1.66	N	018620	500	144 억		724789	N	N	0	N	00	N
80	20240108	140322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1236	12	2	0.98	59474934	48281	66.23	1230	1242	1224	1591	857	1224	1231.85	2.51	0	15411	1238	1230	1226	1218	1214	1229	1217	144	367	500	850	1	1	28889293	357	42.62	1.01	12	0.17	29.00	1223.00	2095	20230516	-41.00	1169	20231020	5.73	1248	-0.96	20240103	1216	1.64	20240102	2095	-41.00	20230516	1169	5.73	20231020	1.66	N	018620	500	144 억		724789	N	N	0	N	00	N
81	20240108	130321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1236	12	2	0.98	54136076	43954	60.30	1230	1242	1224	1591	857	1224	1231.65	2.51	0	15021	1238	1230	1226	1218	1214	1229	1217	144	367	500	850	1	1	28889293	357	42.62	1.01	12	0.15	29.00	1223.00	2095	20230516	-41.00	1169	20231020	5.73	1248	-0.96	20240103	1216	1.64	20240102	2095	-41.00	20230516	1169	5.73	20231020	1.66	N	018620	500	144 억		724789	N	N	0	N	00	N
82	20240108	120323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1239	15	2	1.23	43178481	35087	48.13	1230	1242	1224	1591	857	1224	1230.61	2.51	0	15819	1238	1230	1226	1218	1214	1229	1217	144	367	500	850	1	1	28889293	358	42.72	1.01	12	0.12	29.00	1223.00	2095	20230516	-40.86	1169	20231020	5.99	1248	-0.72	20240103	1216	1.89	20240102	2095	-40.86	20230516	1169	5.99	20231020	1.66	N	018620	500	144 억		724789	N	N	0	N	00	N
83	20240108	110323	57	100.00	KOSDAQ		제약	N	N	N	N		N	1240	16	2	1.31	40145803	32637	44.77	1230	1242	1224	1591	857	1224	1230.07	2.51	0	14474	1238	1230	1226	1218	1214	1229	1217	144	367	500	850	1	1	28889293	358	42.76	1.01	12	0.11	29.00	1223.00	2095	20230516	-40.81	1169	20231020	6.07	1248	-0.64	20240103	1216	1.97	20240102	2095	-40.81	20230516	1169	6.07	20231020	1.66	N	018620	500	144 억		724789	N	N	0	N	00	N
84	20240108	100324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1235	11	2	0.90	23157781	18844	25.85	1230	1236	1224	1591	857	1224	1228.92	2.51	0	2948	1238	1230	1226	1218	1214	1229	1217	144	367	500	850	1	1	28889293	357	42.59	1.01	12	0.07	29.00	1223.00	2095	20230516	-41.05	1169	20231020	5.65	1248	-1.04	20240103	1216	1.56	20240102	2095	-41.05	20230516	1169	5.65	20231020	1.66	N	018620	500	144 억		724789	N	N	0	N	00	N
85	20240108	090322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	1	2	0.08	3425966	2781	3.81	1230	1236	1224	1591	857	1224	1231.92	2.51	0	-868	1238	1230	1226	1218	1214	1229	1217	144	367	500	850	1	1	28889293	354	42.24	1.00	12	0.01	29.00	1223.00	2095	20230516	-41.53	1169	20231020	4.79	1248	-1.84	20240103	1216	0.74	20240102	2095	-41.53	20230516	1169	4.79	20231020	1.66	N	018620	500	144 억		724789	N	N	0	N	00	N
86	20240105	160322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1224	-1	5	-0.08	89261890	72887	98.96	1226	1234	1222	1592	858	1225	1224.66	2.56	0	-13921	1242	1233	1227	1218	1212	1230	1215	144	367	500	850	1	1	28889293	354	42.21	1.00	12	0.25	29.00	1223.00	2095	20230516	-41.58	1169	20231020	4.70	1248	-1.92	20240103	1216	0.66	20240102	2095	-41.58	20230516	1169	4.70	20231020	1.74	N	018620	500	144 억		738710	N	N	0	N	00	N
87	20240105	150322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	0	3	0.00	85202634	69573	94.46	1226	1234	1222	1592	858	1225	1224.65	2.56	0	-13090	1242	1233	1227	1218	1212	1230	1215	144	367	500	850	1	1	28889293	354	42.24	1.00	12	0.24	29.00	1223.00	2095	20230516	-41.53	1169	20231020	4.79	1248	-1.84	20240103	1216	0.74	20240102	2095	-41.53	20230516	1169	4.79	20231020	1.74	N	018620	500	144 억		738710	N	N	0	N	00	N
88	20240105	140322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1226	1	2	0.08	65847825	53756	72.99	1226	1234	1222	1592	858	1225	1224.94	2.56	0	-1414	1242	1233	1227	1218	1212	1230	1215	144	367	500	850	1	1	28889293	354	42.28	1.00	12	0.19	29.00	1223.00	2095	20230516	-41.48	1169	20231020	4.88	1248	-1.76	20240103	1216	0.82	20240102	2095	-41.48	20230516	1169	4.88	20231020	1.74	N	018620	500	144 억		738710	N	N	0	N	00	N
89	20240105	130322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	0	3	0.00	57826276	47208	64.10	1226	1234	1222	1592	858	1225	1224.93	2.56	0	1325	1242	1233	1227	1218	1212	1230	1215	144	367	500	850	1	1	28889293	354	42.24	1.00	12	0.16	29.00	1223.00	2095	20230516	-41.53	1169	20231020	4.79	1248	-1.84	20240103	1216	0.74	20240102	2095	-41.53	20230516	1169	4.79	20231020	1.74	N	018620	500	144 억		738710	N	N	0	N	00	N
90	20240105	120322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	0	3	0.00	38651112	31543	42.83	1226	1234	1222	1592	858	1225	1225.35	2.56	0	-2365	1242	1233	1227	1218	1212	1230	1215	144	367	500	850	1	1	28889293	354	42.24	1.00	12	0.11	29.00	1223.00	2095	20230516	-41.53	1169	20231020	4.79	1248	-1.84	20240103	1216	0.74	20240102	2095	-41.53	20230516	1169	4.79	20231020	1.74	N	018620	500	144 억		738710	N	N	0	N	00	N
91	20240105	110321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	0	3	0.00	21572136	17599	23.90	1226	1234	1222	1592	858	1225	1225.76	2.56	0	-2457	1242	1233	1227	1218	1212	1230	1215	144	367	500	850	1	1	28889293	354	42.24	1.00	12	0.06	29.00	1223.00	2095	20230516	-41.53	1169	20231020	4.79	1248	-1.84	20240103	1216	0.74	20240102	2095	-41.53	20230516	1169	4.79	20231020	1.74	N	018620	500	144 억		738710	N	N	0	N	00	N
92	20240105	100324	57	100.00	KOSDAQ		제약	N	N	N	N		N	1224	-1	5	-0.08	16829480	13726	18.64	1226	1234	1222	1592	858	1225	1226.10	2.56	0	-1827	1242	1233	1227	1218	1212	1230	1215	144	367	500	850	1	1	28889293	354	42.21	1.00	12	0.05	29.00	1223.00	2095	20230516	-41.58	1169	20231020	4.70	1248	-1.92	20240103	1216	0.66	20240102	2095	-41.58	20230516	1169	4.70	20231020	1.74	N	018620	500	144 억		738710	N	N	0	N	00	N
93	20240105	090322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1226	1	2	0.08	1328984	1084	1.47	1226	1226	1226	1592	858	1225	1226.00	2.56	0	-643	1242	1233	1227	1218	1212	1230	1215	144	367	500	850	1	1	28889293	354	42.28	1.00	12	0.00	29.00	1223.00	2095	20230516	-41.48	1169	20231020	4.88	1248	-1.76	20240103	1216	0.82	20240102	2095	-41.48	20230516	1169	4.88	20231020	1.74	N	018620	500	144 억		738710	N	N	0	N	00	N
94	20240104	160320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	-10	5	-0.81	89110925	72789	88.68	1235	1236	1221	1605	865	1235	1224.24	2.66	0	-29546	1253	1243	1238	1228	1223	1241	1226	144	370	500	860	1	1	28889293	354	42.24	1.00	12	0.25	29.00	1223.00	2095	20230516	-41.53	1169	20231020	4.79	1248	-1.84	20240103	1216	0.74	20240102	2095	-41.53	20230516	1169	4.79	20231020	1.75	N	018620	500	144 억		768256	N	N	0	N	00	N
95	20240104	150321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1222	-13	5	-1.05	85778823	70064	85.36	1235	1236	1221	1605	865	1235	1224.29	2.66	0	-29427	1253	1243	1238	1228	1223	1241	1226	144	370	500	860	1	1	28889293	353	42.14	1.00	12	0.24	29.00	1223.00	2095	20230516	-41.67	1169	20231020	4.53	1248	-2.08	20240103	1216	0.49	20240102	2095	-41.67	20230516	1169	4.53	20231020	1.75	N	018620	500	144 억		768256	N	N	0	N	00	N
96	20240104	140321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1224	-11	5	-0.89	79360269	64814	78.96	1235	1236	1221	1605	865	1235	1224.43	2.66	0	-28996	1253	1243	1238	1228	1223	1241	1226	144	370	500	860	1	1	28889293	354	42.21	1.00	12	0.22	29.00	1223.00	2095	20230516	-41.58	1169	20231020	4.70	1248	-1.92	20240103	1216	0.66	20240102	2095	-41.58	20230516	1169	4.70	20231020	1.75	N	018620	500	144 억		768256	N	N	0	N	00	N
97	20240104	130321	57	100.00	KOSDAQ		제약	N	N	N	N		N	1223	-12	5	-0.97	64981496	53058	64.64	1235	1236	1221	1605	865	1235	1224.73	2.66	0	-21461	1253	1243	1238	1228	1223	1241	1226	144	370	500	860	1	1	28889293	353	42.17	1.00	12	0.18	29.00	1223.00	2095	20230516	-41.62	1169	20231020	4.62	1248	-2.00	20240103	1216	0.58	20240102	2095	-41.62	20230516	1169	4.62	20231020	1.75	N	018620	500	144 억		768256	N	N	0	N	00	N
98	20240104	120320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1228	-7	5	-0.57	60098378	49064	59.78	1235	1236	1221	1605	865	1235	1224.90	2.66	0	-20785	1253	1243	1238	1228	1223	1241	1226	144	370	500	860	1	1	28889293	355	42.34	1.00	12	0.17	29.00	1223.00	2095	20230516	-41.38	1169	20231020	5.05	1248	-1.60	20240103	1216	0.99	20240102	2095	-41.38	20230516	1169	5.05	20231020	1.75	N	018620	500	144 억		768256	N	N	0	N	00	N
99	20240104	110320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1222	-13	5	-1.05	31358394	25555	31.13	1235	1236	1221	1605	865	1235	1227.09	2.66	0	-12487	1253	1243	1238	1228	1223	1241	1226	144	370	500	860	1	1	28889293	353	42.14	1.00	12	0.09	29.00	1223.00	2095	20230516	-41.67	1169	20231020	4.53	1248	-2.08	20240103	1216	0.49	20240102	2095	-41.67	20230516	1169	4.53	20231020	1.75	N	018620	500	144 억		768256	N	N	0	N	00	N
100	20240104	100320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1226	-9	5	-0.73	16352459	13282	16.18	1235	1236	1225	1605	865	1235	1231.17	2.66	0	-6593	1253	1243	1238	1228	1223	1241	1226	144	370	500	860	1	1	28889293	354	42.28	1.00	12	0.05	29.00	1223.00	2095	20230516	-41.48	1169	20231020	4.88	1248	-1.76	20240103	1216	0.82	20240102	2095	-41.48	20230516	1169	4.88	20231020	1.75	N	018620	500	144 억		768256	N	N	0	N	00	N
101	20240104	090322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1228	-7	5	-0.57	1100279	893	1.09	1235	1235	1228	1605	865	1235	1232.12	2.66	0	-138	1253	1243	1238	1228	1223	1241	1226	144	370	500	860	1	1	28889293	355	42.34	1.00	12	0.00	29.00	1223.00	2095	20230516	-41.38	1169	20231020	5.05	1248	-1.60	20240103	1216	0.99	20240102	2095	-41.38	20230516	1169	5.05	20231020	1.75	N	018620	500	144 억		768256	N	N	0	N	00	N
102	20240103	160320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1235	-10	5	-0.80	101895552	82079	82.59	1239	1248	1233	1618	872	1245	1241.44	2.66	0	-753	1265	1254	1235	1224	1205	1260	1230	144	373	500	870	1	1	28889293	357	42.59	1.01	12	0.28	29.00	1223.00	2095	20230516	-41.05	1169	20231020	5.65	1248	-1.04	20240103	1216	1.56	20240102	2095	-41.05	20230516	1169	5.65	20231020	1.78	N	018620	500	144 억		769004	N	N	0	N	00	N
103	20240103	150319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1239	-6	5	-0.48	99152783	79862	80.35	1239	1248	1233	1618	872	1245	1241.55	2.66	0	-1514	1265	1254	1235	1224	1205	1260	1230	144	373	500	870	1	1	28889293	358	42.72	1.01	12	0.28	29.00	1223.00	2095	20230516	-40.86	1169	20231020	5.99	1248	-0.72	20240103	1216	1.89	20240102	2095	-40.86	20230516	1169	5.99	20231020	1.78	N	018620	500	144 억		769004	N	N	0	N	00	N
104	20240103	140318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1239	-6	5	-0.48	83136830	66928	67.34	1239	1248	1238	1618	872	1245	1242.18	2.66	0	2149	1265	1254	1235	1224	1205	1260	1230	144	373	500	870	1	1	28889293	358	42.72	1.01	12	0.23	29.00	1223.00	2095	20230516	-40.86	1169	20231020	5.99	1248	-0.72	20240103	1216	1.89	20240102	2095	-40.86	20230516	1169	5.99	20231020	1.78	N	018620	500	144 억		769004	N	N	0	N	00	N
105	20240103	130320	57	100.00	KOSDAQ		제약	N	N	N	N		N	1240	-5	5	-0.40	72179943	58091	58.45	1239	1248	1238	1618	872	1245	1242.53	2.66	0	2252	1265	1254	1235	1224	1205	1260	1230	144	373	500	870	1	1	28889293	358	42.76	1.01	12	0.20	29.00	1223.00	2095	20230516	-40.81	1169	20231020	6.07	1248	-0.64	20240103	1216	1.97	20240102	2095	-40.81	20230516	1169	6.07	20231020	1.78	N	018620	500	144 억		769004	N	N	0	N	00	N
106	20240103	120322	57	100.00	KOSDAQ		제약	N	N	N	N		N	1240	-5	5	-0.40	67052932	53960	54.29	1239	1248	1238	1618	872	1245	1242.64	2.66	0	1685	1265	1254	1235	1224	1205	1260	1230	144	373	500	870	1	1	28889293	358	42.76	1.01	12	0.19	29.00	1223.00	2095	20230516	-40.81	1169	20231020	6.07	1248	-0.64	20240103	1216	1.97	20240102	2095	-40.81	20230516	1169	6.07	20231020	1.78	N	018620	500	144 억		769004	N	N	0	N	00	N
107	20240103	110319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1239	-6	5	-0.48	65199687	52468	52.79	1239	1248	1238	1618	872	1245	1242.66	2.66	0	809	1265	1254	1235	1224	1205	1260	1230	144	373	500	870	1	1	28889293	358	42.72	1.01	12	0.18	29.00	1223.00	2095	20230516	-40.86	1169	20231020	5.99	1248	-0.72	20240103	1216	1.89	20240102	2095	-40.86	20230516	1169	5.99	20231020	1.78	N	018620	500	144 억		769004	N	N	0	N	00	N
108	20240103	100319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1248	3	2	0.24	21712259	17482	17.59	1239	1248	1238	1618	872	1245	1241.98	2.66	0	518	1265	1254	1235	1224	1205	1260	1230	144	373	500	870	1	1	28889293	361	43.03	1.02	12	0.06	29.00	1223.00	2095	20230516	-40.43	1169	20231020	6.76	1248	0.00	20240103	1216	2.63	20240102	2095	-40.43	20230516	1169	6.76	20231020	1.78	N	018620	500	144 억		769004	N	N	0	N	00	N
109	20240103	090319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1238	-7	5	-0.56	3312253	2672	2.69	1239	1245	1238	1618	872	1245	1239.62	2.66	0	424	1265	1254	1235	1224	1205	1260	1230	144	373	500	870	1	1	28889293	358	42.69	1.01	12	0.01	29.00	1223.00	2095	20230516	-40.91	1169	20231020	5.90	1246	-0.64	20240102	1216	1.81	20240102	2095	-40.91	20230516	1169	5.90	20231020	1.78	N	018620	500	144 억		769004	N	N	0	N	00	N
110	20240102	160319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1245	20	2	1.63	122473380	99275	132.25	1225	1246	1216	1592	858	1225	1233.67	2.48	0	52624	1239	1232	1223	1216	1207	1235	1219	144	367	500	850	1	1	28889293	360	42.93	1.02	12	0.34	29.00	1223.00	2095	20230516	-40.57	1169	20231020	6.50	1246	-0.08	20240102	1216	2.38	20240102	2095	-40.57	20230516	1169	6.50	20231020	1.80	N	018620	500	144 억		716250	N	N	0	N	00	N
111	20240102	150318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1243	18	2	1.47	109148285	88573	117.99	1225	1245	1216	1592	858	1225	1232.30	2.48	0	46021	1239	1232	1223	1216	1207	1235	1219	144	367	500	850	1	1	28889293	359	42.86	1.02	12	0.31	29.00	1223.00	2095	20230516	-40.67	1169	20231020	6.33	1245	-0.16	20240102	1216	2.22	20240102	2095	-40.67	20230516	1169	6.33	20231020	1.80	N	018620	500	144 억		716250	N	N	0	N	00	N
112	20240102	140319	57	100.00	KOSDAQ		제약	N	N	N	N		N	1243	18	2	1.47	99735592	80999	107.90	1225	1243	1216	1592	858	1225	1231.32	2.48	0	43000	1239	1232	1223	1216	1207	1235	1219	144	367	500	850	1	1	28889293	359	42.86	1.02	12	0.28	29.00	1223.00	2095	20230516	-40.67	1169	20231020	6.33	1243	0.00	20240102	1216	2.22	20240102	2095	-40.67	20230516	1169	6.33	20231020	1.80	N	018620	500	144 억		716250	N	N	0	N	00	N
113	20240102	130317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1243	18	2	1.47	92855424	75458	100.52	1225	1243	1216	1592	858	1225	1230.56	2.48	0	40840	1239	1232	1223	1216	1207	1235	1219	144	367	500	850	1	1	28889293	359	42.86	1.02	12	0.26	29.00	1223.00	2095	20230516	-40.67	1169	20231020	6.33	1243	0.00	20240102	1216	2.22	20240102	2095	-40.67	20230516	1169	6.33	20231020	1.80	N	018620	500	144 억		716250	N	N	0	N	00	N
114	20240102	120318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1231	6	2	0.49	69092272	56278	74.97	1225	1239	1216	1592	858	1225	1227.70	2.48	0	25334	1239	1232	1223	1216	1207	1235	1219	144	367	500	850	1	1	28889293	356	42.45	1.01	12	0.19	29.00	1223.00	2095	20230516	-41.24	1169	20231020	5.30	1239	-0.65	20240102	1216	1.23	20240102	2095	-41.24	20230516	1169	5.30	20231020	1.80	N	018620	500	144 억		716250	N	N	0	N	00	N
115	20240102	110318	57	100.00	KOSDAQ		제약	N	N	N	N		N	1224	-1	5	-0.08	41847651	34187	45.54	1225	1230	1216	1592	858	1225	1224.08	2.48	0	6929	1239	1232	1223	1216	1207	1235	1219	144	367	500	850	1	1	28889293	354	42.21	1.00	12	0.12	29.00	1223.00	2095	20230516	-41.58	1169	20231020	4.70	1230	-0.49	20240102	1216	0.66	20240102	2095	-41.58	20230516	1169	4.70	20231020	1.80	N	018620	500	144 억		716250	N	N	0	N	00	N
116	20240102	100313	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	0	3	0.00	4048703	3305	4.40	1225	1226	1225	1592	858	1225	1225.02	2.48	0	-2258	1239	1232	1223	1216	1207	1235	1219	144	367	500	850	1	1	28889293	354	42.24	1.00	12	0.01	29.00	1223.00	2095	20230516	-41.53	1169	20231020	4.79	1226	-0.08	20240102	1225	0.00	20240102	2095	-41.53	20230516	1169	4.79	20231020	1.80	N	018620	500	144 억		716250	N	N	0	N	00	N
117	20240102	090312	57	100.00	KOSDAQ		제약	N	N	N	N		N	1225	0	3	0.00	0	0	0.00	0	0	0	1592	858	1225	0.00	2.48	0	0	1239	1232	1223	1216	1207	1235	1219	144	367	500	850	1	1	28889293	354	42.24	1.00	12	0.00	29.00	1223.00	2095	20230516	-41.53	1169	20231020	4.79	0	0.00	0	0	0.00	0	2095	-41.53	20230516	1169	4.79	20231020	1.80	N	018620	500	144 억		716250	N	N	0	N	00	N