KissMeData/032300/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	120412	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21450	600	2	2.88	500103550	23472	77.58	20750	21550	20750	27100	14600	20850	21306.39	0.58	0	1939	21350	21100	20950	20700	20550	21025	20625	55	6250	500	14590	50	1	10906701	2339	-208.25	3.91	12	0.22	-103.00	5484.00	29450	20231206	-27.16	15020	20230727	42.81	25400	-15.55	20240104	20450	4.89	20240119	29450	-27.16	20231206	15020	42.81	20230727	4.27	N	032300	500	54 억		63451	N	N	0	N	00	N
3	20240123	110411	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21550	700	2	3.36	424091150	19938	65.90	20750	21550	20750	27100	14600	20850	21270.50	0.58	0	2862	21350	21100	20950	20700	20550	21025	20625	55	6250	500	14590	50	1	10906701	2350	-209.22	3.93	12	0.18	-103.00	5484.00	29450	20231206	-26.83	15020	20230727	43.48	25400	-15.16	20240104	20450	5.38	20240119	29450	-26.83	20231206	15020	43.48	20230727	4.27	N	032300	500	54 억		63451	N	N	0	N	00	N
4	20240123	100410	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21500	650	2	3.12	289267650	13639	45.08	20750	21550	20750	27100	14600	20850	21208.86	0.58	0	3471	21350	21100	20950	20700	20550	21025	20625	55	6250	500	14590	50	1	10906701	2345	-208.74	3.92	12	0.13	-103.00	5484.00	29450	20231206	-26.99	15020	20230727	43.14	25400	-15.35	20240104	20450	5.13	20240119	29450	-26.99	20231206	15020	43.14	20230727	4.27	N	032300	500	54 억		63451	N	N	0	N	00	N
5	20240123	090410	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20900	50	2	0.24	11037300	531	1.76	20750	20900	20750	27100	14600	20850	20785.88	0.58	0	-52	21350	21100	20950	20700	20550	21025	20625	55	6250	500	14590	50	1	10906701	2280	-202.91	3.81	12	0.00	-103.00	5484.00	29450	20231206	-29.03	15020	20230727	39.15	25400	-17.72	20240104	20450	2.20	20240119	29450	-29.03	20231206	15020	39.15	20230727	4.27	N	032300	500	54 억		63451	N	N	0	N	00	N
6	20240119	160407	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20950	-150	5	-0.71	959471400	45951	115.06	21100	21500	20450	27400	14800	21100	20880.23	0.63	0	2257	21966	21532	21216	20782	20466	21375	20625	55	6300	500	14770	50	1	10906701	2285	-203.40	3.82	12	0.42	-103.00	5484.00	29450	20231206	-28.86	15020	20230727	39.48	25400	-17.52	20240104	20450	2.44	20240119	29450	-28.86	20231206	15020	39.48	20230727	4.45	N	032300	500	54 억		68173	N	N	0	N	00	N
7	20240119	150409	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20600	-500	5	-2.37	885862150	42416	106.20	21100	21500	20450	27400	14800	21100	20885.09	0.63	0	1368	21966	21532	21216	20782	20466	21375	20625	55	6300	500	14770	50	1	10906701	2247	-200.00	3.76	12	0.39	-103.00	5484.00	29450	20231206	-30.05	15020	20230727	37.15	25400	-18.90	20240104	20450	0.73	20240119	29450	-30.05	20231206	15020	37.15	20230727	4.45	N	032300	500	54 억		68173	N	N	0	N	00	N
8	20240119	140407	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20650	-450	5	-2.13	676852750	32246	80.74	21100	21500	20650	27400	14800	21100	20990.29	0.63	0	-357	21966	21532	21216	20782	20466	21375	20625	55	6300	500	14770	50	1	10906701	2252	-200.49	3.77	12	0.30	-103.00	5484.00	29450	20231206	-29.88	15020	20230727	37.48	25400	-18.70	20240104	20650	0.00	20240119	29450	-29.88	20231206	15020	37.48	20230727	4.45	N	032300	500	54 억		68173	N	N	0	N	00	N
9	20240119	130409	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20850	-250	5	-1.18	602404700	28651	71.74	21100	21500	20700	27400	14800	21100	21025.61	0.63	0	235	21966	21532	21216	20782	20466	21375	20625	55	6300	500	14770	50	1	10906701	2274	-202.43	3.80	12	0.26	-103.00	5484.00	29450	20231206	-29.20	15020	20230727	38.81	25400	-17.91	20240104	20700	0.72	20240119	29450	-29.20	20231206	15020	38.81	20230727	4.45	N	032300	500	54 억		68173	N	N	0	N	00	N
10	20240119	120411	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20900	-200	5	-0.95	430842950	20414	51.11	21100	21500	20900	27400	14800	21100	21105.27	0.63	0	738	21966	21532	21216	20782	20466	21375	20625	55	6300	500	14770	50	1	10906701	2280	-202.91	3.81	12	0.19	-103.00	5484.00	29450	20231206	-29.03	15020	20230727	39.15	25400	-17.72	20240104	20900	0.00	20240119	29450	-29.03	20231206	15020	39.15	20230727	4.45	N	032300	500	54 억		68173	N	N	0	N	00	N
11	20240119	110410	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21050	-50	5	-0.24	309298350	14632	36.64	21100	21500	20900	27400	14800	21100	21138.49	0.63	0	1884	21966	21532	21216	20782	20466	21375	20625	55	6300	500	14770	50	1	10906701	2296	-204.37	3.84	12	0.13	-103.00	5484.00	29450	20231206	-28.52	15020	20230727	40.15	25400	-17.13	20240104	20900	0.72	20240119	29450	-28.52	20231206	15020	40.15	20230727	4.45	N	032300	500	54 억		68173	N	N	0	N	00	N
12	20240119	100414	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21350	250	2	1.18	175027950	8252	20.66	21100	21500	20900	27400	14800	21100	21210.37	0.63	0	2672	21966	21532	21216	20782	20466	21375	20625	55	6300	500	14770	50	1	10906701	2329	-207.28	3.89	12	0.08	-103.00	5484.00	29450	20231206	-27.50	15020	20230727	42.14	25400	-15.94	20240104	20900	2.15	20240119	29450	-27.50	20231206	15020	42.14	20230727	4.45	N	032300	500	54 억		68173	N	N	0	N	00	N
13	20240119	090408	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21100	0	3	0.00	11676300	554	1.39	21100	21100	21000	27400	14800	21100	21076.35	0.63	0	216	21966	21532	21216	20782	20466	21375	20625	55	6300	500	14770	50	1	10906701	2301	-204.85	3.85	12	0.01	-103.00	5484.00	29450	20231206	-28.35	15020	20230727	40.48	25400	-16.93	20240104	20900	0.96	20240118	29450	-28.35	20231206	15020	40.48	20230727	4.45	N	032300	500	54 억		68173	N	N	0	N	00	N
14	20240118	160408	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21100	-250	5	-1.17	834970750	39298	62.84	21250	21650	20900	27750	14950	21350	21247.31	0.64	0	-1147	22683	22016	21633	20966	20583	21825	20775	55	6400	500	14940	50	1	10906701	2301	-204.85	3.85	12	0.36	-103.00	5484.00	29450	20231206	-28.35	15020	20230727	40.48	25400	-16.93	20240104	20900	0.96	20240118	29450	-28.35	20231206	15020	40.48	20230727	4.47	N	032300	500	54 억		69319	N	N	0	N	00	N
15	20240118	150408	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21150	-200	5	-0.94	794210900	37364	59.75	21250	21650	20900	27750	14950	21350	21256.05	0.64	0	-1264	22683	22016	21633	20966	20583	21825	20775	55	6400	500	14940	50	1	10906701	2307	-205.34	3.86	12	0.34	-103.00	5484.00	29450	20231206	-28.18	15020	20230727	40.81	25400	-16.73	20240104	20900	1.20	20240118	29450	-28.18	20231206	15020	40.81	20230727	4.47	N	032300	500	54 억		69319	N	N	0	N	00	N
16	20240118	140408	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21050	-300	5	-1.41	669695050	31429	50.26	21250	21650	20950	27750	14950	21350	21308.19	0.64	0	-4561	22683	22016	21633	20966	20583	21825	20775	55	6400	500	14940	50	1	10906701	2296	-204.37	3.84	12	0.29	-103.00	5484.00	29450	20231206	-28.52	15020	20230727	40.15	25400	-17.13	20240104	20950	0.48	20240118	29450	-28.52	20231206	15020	40.15	20230727	4.47	N	032300	500	54 억		69319	N	N	0	N	00	N
17	20240118	130408	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21450	100	2	0.47	446108800	20865	33.36	21250	21650	21100	27750	14950	21350	21380.72	0.64	0	1104	22683	22016	21633	20966	20583	21825	20775	55	6400	500	14940	50	1	10906701	2339	-208.25	3.91	12	0.19	-103.00	5484.00	29450	20231206	-27.16	15020	20230727	42.81	25400	-15.55	20240104	21100	1.66	20240118	29450	-27.16	20231206	15020	42.81	20230727	4.47	N	032300	500	54 억		69319	N	N	0	N	00	N
18	20240118	120409	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21300	-50	5	-0.23	370481350	17328	27.71	21250	21650	21100	27750	14950	21350	21380.50	0.64	0	1761	22683	22016	21633	20966	20583	21825	20775	55	6400	500	14940	50	1	10906701	2323	-206.80	3.88	12	0.16	-103.00	5484.00	29450	20231206	-27.67	15020	20230727	41.81	25400	-16.14	20240104	21100	0.95	20240118	29450	-27.67	20231206	15020	41.81	20230727	4.47	N	032300	500	54 억		69319	N	N	0	N	00	N
19	20240118	110410	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21500	150	2	0.70	310438400	14521	23.22	21250	21650	21100	27750	14950	21350	21378.58	0.64	0	3939	22683	22016	21633	20966	20583	21825	20775	55	6400	500	14940	50	1	10906701	2345	-208.74	3.92	12	0.13	-103.00	5484.00	29450	20231206	-26.99	15020	20230727	43.14	25400	-15.35	20240104	21100	1.90	20240118	29450	-26.99	20231206	15020	43.14	20230727	4.47	N	032300	500	54 억		69319	N	N	0	N	00	N
20	20240118	100408	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21550	200	2	0.94	207620350	9728	15.56	21250	21650	21100	27750	14950	21350	21342.55	0.64	0	2863	22683	22016	21633	20966	20583	21825	20775	55	6400	500	14940	50	1	10906701	2350	-209.22	3.93	12	0.09	-103.00	5484.00	29450	20231206	-26.83	15020	20230727	43.48	25400	-15.16	20240104	21100	2.13	20240118	29450	-26.83	20231206	15020	43.48	20230727	4.47	N	032300	500	54 억		69319	N	N	0	N	00	N
21	20240118	090407	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21350	0	3	0.00	91043450	4279	6.84	21250	21650	21100	27750	14950	21350	21276.81	0.64	0	1725	22683	22016	21633	20966	20583	21825	20775	55	6400	500	14940	50	1	10906701	2329	-207.28	3.89	12	0.04	-103.00	5484.00	29450	20231206	-27.50	15020	20230727	42.14	25400	-15.94	20240104	21100	1.18	20240118	29450	-27.50	20231206	15020	42.14	20230727	4.47	N	032300	500	54 억		69319	N	N	0	N	00	N
22	20240117	160406	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21350	-750	5	-3.39	1325255050	61519	197.09	22050	22300	21250	28700	15500	22100	21542.46	0.48	0	17154	23166	22632	22366	21832	21566	22500	21700	55	6600	500	15470	50	1	10906701	2329	-207.28	3.89	12	0.56	-103.00	5484.00	29450	20231206	-27.50	15020	20230727	42.14	25400	-15.94	20240104	21250	0.47	20240117	29450	-27.50	20231206	15020	42.14	20230727	4.60	N	032300	500	54 억		52191	N	N	0	N	00	N
23	20240117	150409	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21350	-750	5	-3.39	1176265600	54543	174.74	22050	22300	21250	28700	15500	22100	21565.84	0.48	0	12571	23166	22632	22366	21832	21566	22500	21700	55	6600	500	15470	50	1	10906701	2329	-207.28	3.89	12	0.50	-103.00	5484.00	29450	20231206	-27.50	15020	20230727	42.14	25400	-15.94	20240104	21250	0.47	20240117	29450	-27.50	20231206	15020	42.14	20230727	4.60	N	032300	500	54 억		52191	N	N	0	N	00	N
24	20240117	140407	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21550	-550	5	-2.49	1003007250	46431	148.76	22050	22300	21300	28700	15500	22100	21602.10	0.48	0	9415	23166	22632	22366	21832	21566	22500	21700	55	6600	500	15470	50	1	10906701	2350	-209.22	3.93	12	0.43	-103.00	5484.00	29450	20231206	-26.83	15020	20230727	43.48	25400	-15.16	20240104	21300	1.17	20240117	29450	-26.83	20231206	15020	43.48	20230727	4.60	N	032300	500	54 억		52191	N	N	0	N	00	N
25	20240117	130407	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21400	-700	5	-3.17	748596850	34537	110.65	22050	22300	21350	28700	15500	22100	21675.21	0.48	0	4970	23166	22632	22366	21832	21566	22500	21700	55	6600	500	15470	50	1	10906701	2334	-207.77	3.90	12	0.32	-103.00	5484.00	29450	20231206	-27.33	15020	20230727	42.48	25400	-15.75	20240104	21350	0.23	20240117	29450	-27.33	20231206	15020	42.48	20230727	4.60	N	032300	500	54 억		52191	N	N	0	N	00	N
26	20240117	120409	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21450	-650	5	-2.94	649346700	29910	95.83	22050	22300	21350	28700	15500	22100	21710.02	0.48	0	2875	23166	22632	22366	21832	21566	22500	21700	55	6600	500	15470	50	1	10906701	2339	-208.25	3.91	12	0.27	-103.00	5484.00	29450	20231206	-27.16	15020	20230727	42.81	25400	-15.55	20240104	21350	0.47	20240117	29450	-27.16	20231206	15020	42.81	20230727	4.60	N	032300	500	54 억		52191	N	N	0	N	00	N
27	20240117	110408	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21650	-450	5	-2.04	502210100	23066	73.90	22050	22300	21550	28700	15500	22100	21772.74	0.48	0	2465	23166	22632	22366	21832	21566	22500	21700	55	6600	500	15470	50	1	10906701	2361	-210.19	3.95	12	0.21	-103.00	5484.00	29450	20231206	-26.49	15020	20230727	44.14	25400	-14.76	20240104	21550	0.46	20240117	29450	-26.49	20231206	15020	44.14	20230727	4.60	N	032300	500	54 억		52191	N	N	0	N	00	N
28	20240117	100406	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21700	-400	5	-1.81	361891850	16584	53.13	22050	22300	21550	28700	15500	22100	21821.75	0.48	0	828	23166	22632	22366	21832	21566	22500	21700	55	6600	500	15470	50	1	10906701	2367	-210.68	3.96	12	0.15	-103.00	5484.00	29450	20231206	-26.32	15020	20230727	44.47	25400	-14.57	20240104	21550	0.70	20240117	29450	-26.32	20231206	15020	44.47	20230727	4.60	N	032300	500	54 억		52191	N	N	0	N	00	N
29	20240117	090407	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22100	0	3	0.00	42031900	1904	6.10	22050	22150	22000	28700	15500	22100	22075.58	0.48	0	513	23166	22632	22366	21832	21566	22500	21700	55	6600	500	15470	50	1	10906701	2410	-214.56	4.03	12	0.02	-103.00	5484.00	29450	20231206	-24.96	15020	20230727	47.14	25400	-12.99	20240104	22000	0.45	20240117	29450	-24.96	20231206	15020	47.14	20230727	4.60	N	032300	500	54 억		52191	N	N	0	N	00	N
30	20240116	160406	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22100	-300	5	-1.34	687543100	30679	72.73	22300	22900	22100	29100	15700	22400	22414.76	0.47	0	1402	23866	23132	22716	21982	21566	22925	21775	55	6700	500	15680	50	1	10906701	2410	-214.56	4.03	12	0.28	-103.00	5484.00	29450	20231206	-24.96	15020	20230727	47.14	25400	-12.99	20240104	22100	0.00	20240116	29450	-24.96	20231206	15020	47.14	20230727	4.61	N	032300	500	54 억		50844	N	N	0	N	00	N
31	20240116	150407	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22350	-50	5	-0.22	539143050	23985	56.86	22300	22900	22150	29100	15700	22400	22478.35	0.47	0	-394	23866	23132	22716	21982	21566	22925	21775	55	6700	500	15680	50	1	10906701	2438	-216.99	4.08	12	0.22	-103.00	5484.00	29450	20231206	-24.11	15020	20230727	48.80	25400	-12.01	20240104	22150	0.90	20240116	29450	-24.11	20231206	15020	48.80	20230727	4.61	N	032300	500	54 억		50844	N	N	0	N	00	N
32	20240116	140407	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22450	50	2	0.22	488733750	21739	51.54	22300	22900	22150	29100	15700	22400	22481.89	0.47	0	459	23866	23132	22716	21982	21566	22925	21775	55	6700	500	15680	50	1	10906701	2449	-217.96	4.09	12	0.20	-103.00	5484.00	29450	20231206	-23.77	15020	20230727	49.47	25400	-11.61	20240104	22150	1.35	20240116	29450	-23.77	20231206	15020	49.47	20230727	4.61	N	032300	500	54 억		50844	N	N	0	N	00	N
33	20240116	130407	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22400	0	3	0.00	420751850	18722	44.38	22300	22900	22150	29100	15700	22400	22473.67	0.47	0	332	23866	23132	22716	21982	21566	22925	21775	55	6700	500	15680	50	1	10906701	2443	-217.48	4.08	12	0.17	-103.00	5484.00	29450	20231206	-23.94	15020	20230727	49.13	25400	-11.81	20240104	22150	1.13	20240116	29450	-23.94	20231206	15020	49.13	20230727	4.61	N	032300	500	54 억		50844	N	N	0	N	00	N
34	20240116	120407	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22450	50	2	0.22	386570550	17199	40.77	22300	22900	22150	29100	15700	22400	22476.35	0.47	0	168	23866	23132	22716	21982	21566	22925	21775	55	6700	500	15680	50	1	10906701	2449	-217.96	4.09	12	0.16	-103.00	5484.00	29450	20231206	-23.77	15020	20230727	49.47	25400	-11.61	20240104	22150	1.35	20240116	29450	-23.77	20231206	15020	49.47	20230727	4.61	N	032300	500	54 억		50844	N	N	0	N	00	N
35	20240116	110405	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22600	200	2	0.89	339376750	15109	35.82	22300	22900	22150	29100	15700	22400	22461.90	0.47	0	758	23866	23132	22716	21982	21566	22925	21775	55	6700	500	15680	50	1	10906701	2465	-219.42	4.12	12	0.14	-103.00	5484.00	29450	20231206	-23.26	15020	20230727	50.47	25400	-11.02	20240104	22150	2.03	20240116	29450	-23.26	20231206	15020	50.47	20230727	4.61	N	032300	500	54 억		50844	N	N	0	N	00	N
36	20240116	100406	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22300	-100	5	-0.45	218696650	9708	23.02	22300	22900	22300	29100	15700	22400	22527.49	0.47	0	973	23866	23132	22716	21982	21566	22925	21775	55	6700	500	15680	50	1	10906701	2432	-216.50	4.07	12	0.09	-103.00	5484.00	29450	20231206	-24.28	15020	20230727	48.47	25400	-12.20	20240104	22300	0.00	20240116	29450	-24.28	20231206	15020	48.47	20230727	4.61	N	032300	500	54 억		50844	N	N	0	N	00	N
37	20240116	090404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22400	0	3	0.00	26136650	1171	2.78	22300	22550	22300	29100	15700	22400	22319.80	0.47	0	234	23866	23132	22716	21982	21566	22925	21775	55	6700	500	15680	50	1	10906701	2443	-217.48	4.08	12	0.01	-103.00	5484.00	29450	20231206	-23.94	15020	20230727	49.13	25400	-11.81	20240104	22300	0.45	20240116	29450	-23.94	20231206	15020	49.13	20230727	4.61	N	032300	500	54 억		50844	N	N	0	N	00	N
38	20240115	160405	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22400	-450	5	-1.97	927507350	41142	53.72	22550	23450	22300	29700	16000	22850	22544.09	0.43	0	3353	24350	23600	23100	22350	21850	23350	22100	55	6850	500	15990	50	1	10906701	2443	-217.48	4.08	12	0.38	-103.00	5484.00	29450	20231206	-23.94	15020	20230727	49.13	25400	-11.81	20240104	22300	0.45	20240115	29450	-23.94	20231206	15020	49.13	20230727	4.63	N	032300	500	54 억		47427	N	N	0	N	00	N
39	20240115	150406	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22500	-350	5	-1.53	855323250	37931	49.53	22550	23450	22300	29700	16000	22850	22549.44	0.43	0	2884	24350	23600	23100	22350	21850	23350	22100	55	6850	500	15990	50	1	10906701	2454	-218.45	4.10	12	0.35	-103.00	5484.00	29450	20231206	-23.60	15020	20230727	49.80	25400	-11.42	20240104	22300	0.90	20240115	29450	-23.60	20231206	15020	49.80	20230727	4.63	N	032300	500	54 억		47427	N	N	0	N	00	N
40	20240115	140406	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22500	-350	5	-1.53	718001500	31805	41.53	22550	23450	22300	29700	16000	22850	22575.11	0.43	0	3122	24350	23600	23100	22350	21850	23350	22100	55	6850	500	15990	50	1	10906701	2454	-218.45	4.10	12	0.29	-103.00	5484.00	29450	20231206	-23.60	15020	20230727	49.80	25400	-11.42	20240104	22300	0.90	20240115	29450	-23.60	20231206	15020	49.80	20230727	4.63	N	032300	500	54 억		47427	N	N	0	N	00	N
41	20240115	130405	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22400	-450	5	-1.97	647565550	28663	37.43	22550	23450	22300	29700	16000	22850	22592.38	0.43	0	2591	24350	23600	23100	22350	21850	23350	22100	55	6850	500	15990	50	1	10906701	2443	-217.48	4.08	12	0.26	-103.00	5484.00	29450	20231206	-23.94	15020	20230727	49.13	25400	-11.81	20240104	22300	0.45	20240115	29450	-23.94	20231206	15020	49.13	20230727	4.63	N	032300	500	54 억		47427	N	N	0	N	00	N
42	20240115	120405	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22500	-350	5	-1.53	561814950	24848	32.44	22550	23450	22300	29700	16000	22850	22610.06	0.43	0	2498	24350	23600	23100	22350	21850	23350	22100	55	6850	500	15990	50	1	10906701	2454	-218.45	4.10	12	0.23	-103.00	5484.00	29450	20231206	-23.60	15020	20230727	49.80	25400	-11.42	20240104	22300	0.90	20240115	29450	-23.60	20231206	15020	49.80	20230727	4.63	N	032300	500	54 억		47427	N	N	0	N	00	N
43	20240115	110404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22600	-250	5	-1.09	326287950	14363	18.75	22550	23450	22500	29700	16000	22850	22717.25	0.43	0	734	24350	23600	23100	22350	21850	23350	22100	55	6850	500	15990	50	1	10906701	2465	-219.42	4.12	12	0.13	-103.00	5484.00	29450	20231206	-23.26	15020	20230727	50.47	25400	-11.02	20240104	22500	0.44	20240115	29450	-23.26	20231206	15020	50.47	20230727	4.63	N	032300	500	54 억		47427	N	N	0	N	00	N
44	20240115	100404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22750	-100	5	-0.44	131214700	5731	7.48	22550	23450	22550	29700	16000	22850	22895.61	0.43	0	-196	24350	23600	23100	22350	21850	23350	22100	55	6850	500	15990	50	1	10906701	2481	-220.87	4.15	12	0.05	-103.00	5484.00	29450	20231206	-22.75	15020	20230727	51.46	25400	-10.43	20240104	22550	0.89	20240115	29450	-22.75	20231206	15020	51.46	20230727	4.63	N	032300	500	54 억		47427	N	N	0	N	00	N
45	20240115	090404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22650	-200	5	-0.88	16824350	745	0.97	22550	22800	22550	29700	16000	22850	22582.66	0.43	0	-5	24350	23600	23100	22350	21850	23350	22100	55	6850	500	15990	50	1	10906701	2470	-219.90	4.13	12	0.01	-103.00	5484.00	29450	20231206	-23.09	15020	20230727	50.80	25400	-10.83	20240104	22550	0.44	20240115	29450	-23.09	20231206	15020	50.80	20230727	4.63	N	032300	500	54 억		47427	N	N	0	N	00	N
46	20240112	160403	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22850	-950	5	-3.99	1730456300	75518	200.92	23850	23850	22600	30900	16700	23800	22914.54	0.58	0	-16095	24333	24066	23733	23466	23133	23900	23300	55	7100	500	16660	50	1	10906701	2492	-221.84	4.17	12	0.69	-103.00	5484.00	29450	20231206	-22.41	15020	20230727	52.13	25400	-10.04	20240104	22600	1.11	20240112	29450	-22.41	20231206	15020	52.13	20230727	4.56	N	032300	500	54 억		63522	N	N	0	N	00	N
47	20240112	150404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22750	-1050	5	-4.41	1613505500	70377	187.24	23850	23850	22600	30900	16700	23800	22926.60	0.58	0	-16022	24333	24066	23733	23466	23133	23900	23300	55	7100	500	16660	50	1	10906701	2481	-220.87	4.15	12	0.65	-103.00	5484.00	29450	20231206	-22.75	15020	20230727	51.46	25400	-10.43	20240104	22600	0.66	20240112	29450	-22.75	20231206	15020	51.46	20230727	4.56	N	032300	500	54 억		63522	N	N	0	N	00	N
48	20240112	140404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22800	-1000	5	-4.20	1476335850	64354	171.22	23850	23850	22600	30900	16700	23800	22940.86	0.58	0	-15899	24333	24066	23733	23466	23133	23900	23300	55	7100	500	16660	50	1	10906701	2487	-221.36	4.16	12	0.59	-103.00	5484.00	29450	20231206	-22.58	15020	20230727	51.80	25400	-10.24	20240104	22600	0.88	20240112	29450	-22.58	20231206	15020	51.80	20230727	4.56	N	032300	500	54 억		63522	N	N	0	N	00	N
49	20240112	130402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22850	-950	5	-3.99	1368990100	59647	158.69	23850	23850	22600	30900	16700	23800	22951.53	0.58	0	-14368	24333	24066	23733	23466	23133	23900	23300	55	7100	500	16660	50	1	10906701	2492	-221.84	4.17	12	0.55	-103.00	5484.00	29450	20231206	-22.41	15020	20230727	52.13	25400	-10.04	20240104	22600	1.11	20240112	29450	-22.41	20231206	15020	52.13	20230727	4.56	N	032300	500	54 억		63522	N	N	0	N	00	N
50	20240112	120403	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22850	-950	5	-3.99	1273848950	55484	147.62	23850	23850	22600	30900	16700	23800	22958.85	0.58	0	-12511	24333	24066	23733	23466	23133	23900	23300	55	7100	500	16660	50	1	10906701	2492	-221.84	4.17	12	0.51	-103.00	5484.00	29450	20231206	-22.41	15020	20230727	52.13	25400	-10.04	20240104	22600	1.11	20240112	29450	-22.41	20231206	15020	52.13	20230727	4.56	N	032300	500	54 억		63522	N	N	0	N	00	N
51	20240112	110402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22850	-950	5	-3.99	1150883600	50110	133.32	23850	23850	22600	30900	16700	23800	22967.14	0.58	0	-9875	24333	24066	23733	23466	23133	23900	23300	55	7100	500	16660	50	1	10906701	2492	-221.84	4.17	12	0.46	-103.00	5484.00	29450	20231206	-22.41	15020	20230727	52.13	25400	-10.04	20240104	22600	1.11	20240112	29450	-22.41	20231206	15020	52.13	20230727	4.56	N	032300	500	54 억		63522	N	N	0	N	00	N
52	20240112	100403	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22750	-1050	5	-4.41	792160650	34318	91.31	23850	23850	22700	30900	16700	23800	23082.95	0.58	0	-6157	24333	24066	23733	23466	23133	23900	23300	55	7100	500	16660	50	1	10906701	2481	-220.87	4.15	12	0.31	-103.00	5484.00	29450	20231206	-22.75	15020	20230727	51.46	25400	-10.43	20240104	22700	0.22	20240112	29450	-22.75	20231206	15020	51.46	20230727	4.56	N	032300	500	54 억		63522	N	N	0	N	00	N
53	20240112	090403	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23700	-100	5	-0.42	26037450	1100	2.93	23850	23850	23500	30900	16700	23800	23670.41	0.58	0	-247	24333	24066	23733	23466	23133	23900	23300	55	7100	500	16660	50	1	10906701	2585	-230.10	4.32	12	0.01	-103.00	5484.00	29450	20231206	-19.52	15020	20230727	57.79	25400	-6.69	20240104	23000	3.04	20240108	29450	-19.52	20231206	15020	57.79	20230727	4.56	N	032300	500	54 억		63522	N	N	0	N	00	N
54	20240111	160401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23800	150	2	0.63	874864050	36932	86.15	24000	24000	23400	30700	16600	23650	23688.26	0.54	-1895	5000	24516	24082	23716	23282	22916	23900	23100	55	7050	500	16550	50	1	10906701	2596	-231.07	4.34	12	0.34	-103.00	5484.00	29450	20231206	-19.19	15020	20230727	58.46	25400	-6.30	20240104	23000	3.48	20240108	29450	-19.19	20231206	15020	58.46	20230727	4.62	N	032300	500	54 억		58433	N	N	0	N	00	N
55	20240111	150404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23700	50	2	0.21	788087600	33277	77.62	24000	24000	23400	30700	16600	23650	23682.65	0.54	-1895	5071	24516	24082	23716	23282	22916	23900	23100	55	7050	500	16550	50	1	10906701	2585	-230.10	4.32	12	0.31	-103.00	5484.00	29450	20231206	-19.52	15020	20230727	57.79	25400	-6.69	20240104	23000	3.04	20240108	29450	-19.52	20231206	15020	57.79	20230727	4.62	N	032300	500	54 억		58433	N	N	0	N	00	N
56	20240111	140402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23850	200	2	0.85	702163250	29661	69.19	24000	24000	23400	30700	16600	23650	23672.95	0.54	-1895	4841	24516	24082	23716	23282	22916	23900	23100	55	7050	500	16550	50	1	10906701	2601	-231.55	4.35	12	0.27	-103.00	5484.00	29450	20231206	-19.02	15020	20230727	58.79	25400	-6.10	20240104	23000	3.70	20240108	29450	-19.02	20231206	15020	58.79	20230727	4.62	N	032300	500	54 억		58433	N	N	0	N	00	N
57	20240111	130400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23800	150	2	0.63	597218250	25250	58.90	24000	24000	23400	30700	16600	23650	23652.21	0.54	-1895	3441	24516	24082	23716	23282	22916	23900	23100	55	7050	500	16550	50	1	10906701	2596	-231.07	4.34	12	0.23	-103.00	5484.00	29450	20231206	-19.19	15020	20230727	58.46	25400	-6.30	20240104	23000	3.48	20240108	29450	-19.19	20231206	15020	58.46	20230727	4.62	N	032300	500	54 억		58433	N	N	0	N	00	N
58	20240111	120402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23800	150	2	0.63	553245150	23403	54.59	24000	24000	23400	30700	16600	23650	23639.92	0.54	-1895	3291	24516	24082	23716	23282	22916	23900	23100	55	7050	500	16550	50	1	10906701	2596	-231.07	4.34	12	0.21	-103.00	5484.00	29450	20231206	-19.19	15020	20230727	58.46	25400	-6.30	20240104	23000	3.48	20240108	29450	-19.19	20231206	15020	58.46	20230727	4.62	N	032300	500	54 억		58433	N	N	0	N	00	N
59	20240111	110404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23850	200	2	0.85	393106800	16659	38.86	24000	24000	23400	30700	16600	23650	23597.26	0.54	-1895	7	24516	24082	23716	23282	22916	23900	23100	55	7050	500	16550	50	1	10906701	2601	-231.55	4.35	12	0.15	-103.00	5484.00	29450	20231206	-19.02	15020	20230727	58.79	25400	-6.10	20240104	23000	3.70	20240108	29450	-19.02	20231206	15020	58.79	20230727	4.62	N	032300	500	54 억		58433	N	N	0	N	00	N
60	20240111	100402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23650	0	3	0.00	239572000	10152	23.68	24000	24000	23400	30700	16600	23650	23598.50	0.54	-1895	-1127	24516	24082	23716	23282	22916	23900	23100	55	7050	500	16550	50	1	10906701	2579	-229.61	4.31	12	0.09	-103.00	5484.00	29450	20231206	-19.69	15020	20230727	57.46	25400	-6.89	20240104	23000	2.83	20240108	29450	-19.69	20231206	15020	57.46	20230727	4.62	N	032300	500	54 억		58433	N	N	0	N	00	N
61	20240111	090401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23800	150	2	0.63	28098100	1173	2.74	24000	24000	23750	30700	16600	23650	23954.05	0.54	-1895	-327	24516	24082	23716	23282	22916	23900	23100	55	7050	500	16550	50	1	10906701	2596	-231.07	4.34	12	0.01	-103.00	5484.00	29450	20231206	-19.19	15020	20230727	58.46	25400	-6.30	20240104	23000	3.48	20240108	29450	-19.19	20231206	15020	58.46	20230727	4.62	N	032300	500	54 억		58433	N	N	0	N	00	N
62	20240110	160400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23650	-500	5	-2.07	1001505000	42412	48.03	24150	24150	23350	31350	16950	24150	23613.60	0.64	0	-9727	25050	24600	23850	23400	22650	24825	23625	55	7200	500	16900	50	1	10906701	2579	-229.61	4.31	12	0.39	-103.00	5484.00	29450	20231206	-19.69	15020	20230727	57.46	25400	-6.89	20240104	23000	2.83	20240108	29450	-19.69	20231206	15020	57.46	20230727	4.68	N	032300	500	54 억		70056	N	N	0	N	00	N
63	20240110	150401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23550	-600	5	-2.48	909505300	38510	43.61	24150	24150	23350	31350	16950	24150	23617.38	0.64	0	-9729	25050	24600	23850	23400	22650	24825	23625	55	7200	500	16900	50	1	10906701	2569	-228.64	4.29	12	0.35	-103.00	5484.00	29450	20231206	-20.03	15020	20230727	56.79	25400	-7.28	20240104	23000	2.39	20240108	29450	-20.03	20231206	15020	56.79	20230727	4.68	N	032300	500	54 억		70056	N	N	0	N	00	N
64	20240110	140402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23550	-600	5	-2.48	759793800	32144	36.40	24150	24150	23450	31350	16950	24150	23637.19	0.64	0	-8885	25050	24600	23850	23400	22650	24825	23625	55	7200	500	16900	50	1	10906701	2569	-228.64	4.29	12	0.29	-103.00	5484.00	29450	20231206	-20.03	15020	20230727	56.79	25400	-7.28	20240104	23000	2.39	20240108	29450	-20.03	20231206	15020	56.79	20230727	4.68	N	032300	500	54 억		70056	N	N	0	N	00	N
65	20240110	130401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23550	-600	5	-2.48	719829600	30447	34.48	24150	24150	23450	31350	16950	24150	23642.05	0.64	0	-8326	25050	24600	23850	23400	22650	24825	23625	55	7200	500	16900	50	1	10906701	2569	-228.64	4.29	12	0.28	-103.00	5484.00	29450	20231206	-20.03	15020	20230727	56.79	25400	-7.28	20240104	23000	2.39	20240108	29450	-20.03	20231206	15020	56.79	20230727	4.68	N	032300	500	54 억		70056	N	N	0	N	00	N
66	20240110	120401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23600	-550	5	-2.28	616558550	26055	29.51	24150	24150	23500	31350	16950	24150	23663.73	0.64	0	-6876	25050	24600	23850	23400	22650	24825	23625	55	7200	500	16900	50	1	10906701	2574	-229.13	4.30	12	0.24	-103.00	5484.00	29450	20231206	-19.86	15020	20230727	57.12	25400	-7.09	20240104	23000	2.61	20240108	29450	-19.86	20231206	15020	57.12	20230727	4.68	N	032300	500	54 억		70056	N	N	0	N	00	N
67	20240110	110401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23700	-450	5	-1.86	496875050	20979	23.76	24150	24150	23500	31350	16950	24150	23684.40	0.64	0	-5597	25050	24600	23850	23400	22650	24825	23625	55	7200	500	16900	50	1	10906701	2585	-230.10	4.32	12	0.19	-103.00	5484.00	29450	20231206	-19.52	15020	20230727	57.79	25400	-6.69	20240104	23000	3.04	20240108	29450	-19.52	20231206	15020	57.79	20230727	4.68	N	032300	500	54 억		70056	N	N	0	N	00	N
68	20240110	100400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23700	-450	5	-1.86	381927350	16132	18.27	24150	24150	23500	31350	16950	24150	23675.14	0.64	0	-5336	25050	24600	23850	23400	22650	24825	23625	55	7200	500	16900	50	1	10906701	2585	-230.10	4.32	12	0.15	-103.00	5484.00	29450	20231206	-19.52	15020	20230727	57.79	25400	-6.69	20240104	23000	3.04	20240108	29450	-19.52	20231206	15020	57.79	20230727	4.68	N	032300	500	54 억		70056	N	N	0	N	00	N
69	20240110	090400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23800	-350	5	-1.45	57902450	2417	2.74	24150	24150	23700	31350	16950	24150	23956.33	0.64	0	-578	25050	24600	23850	23400	22650	24825	23625	55	7200	500	16900	50	1	10906701	2596	-231.07	4.34	12	0.02	-103.00	5484.00	29450	20231206	-19.19	15020	20230727	58.46	25400	-6.30	20240104	23000	3.48	20240108	29450	-19.19	20231206	15020	58.46	20230727	4.68	N	032300	500	54 억		70056	N	N	0	N	00	N
70	20240109	160400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24150	1150	2	5.00	2091154250	87525	160.29	23100	24300	23100	29900	16100	23000	23891.60	0.49	0	15786	24066	23532	23266	22732	22466	23400	22600	55	6900	500	16100	50	1	10906701	2634	-234.47	4.40	12	0.80	-103.00	5484.00	29450	20231206	-18.00	15020	20230727	60.79	25400	-4.92	20240104	23000	5.00	20240108	29450	-18.00	20231206	15020	60.79	20230727	4.70	N	032300	500	54 억		53688	N	N	0	N	00	N
71	20240109	150401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24150	1150	2	5.00	1942757500	81371	149.02	23100	24300	23100	29900	16100	23000	23875.31	0.49	0	16644	24066	23532	23266	22732	22466	23400	22600	55	6900	500	16100	50	1	10906701	2634	-234.47	4.40	12	0.75	-103.00	5484.00	29450	20231206	-18.00	15020	20230727	60.79	25400	-4.92	20240104	23000	5.00	20240108	29450	-18.00	20231206	15020	60.79	20230727	4.70	N	032300	500	54 억		53688	N	N	0	N	00	N
72	20240109	140400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24050	1050	2	4.57	1808206300	75779	138.78	23100	24300	23100	29900	16100	23000	23861.58	0.49	0	16140	24066	23532	23266	22732	22466	23400	22600	55	6900	500	16100	50	1	10906701	2623	-233.50	4.39	12	0.69	-103.00	5484.00	29450	20231206	-18.34	15020	20230727	60.12	25400	-5.31	20240104	23000	4.57	20240108	29450	-18.34	20231206	15020	60.12	20230727	4.70	N	032300	500	54 억		53688	N	N	0	N	00	N
73	20240109	130400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24150	1150	2	5.00	1518075250	63752	116.75	23100	24200	23100	29900	16100	23000	23812.20	0.49	0	15229	24066	23532	23266	22732	22466	23400	22600	55	6900	500	16100	50	1	10906701	2634	-234.47	4.40	12	0.58	-103.00	5484.00	29450	20231206	-18.00	15020	20230727	60.79	25400	-4.92	20240104	23000	5.00	20240108	29450	-18.00	20231206	15020	60.79	20230727	4.70	N	032300	500	54 억		53688	N	N	0	N	00	N
74	20240109	120402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24000	1000	2	4.35	1259806150	53028	97.11	23100	24200	23100	29900	16100	23000	23757.38	0.49	0	14818	24066	23532	23266	22732	22466	23400	22600	55	6900	500	16100	50	1	10906701	2618	-233.01	4.38	12	0.49	-103.00	5484.00	29450	20231206	-18.51	15020	20230727	59.79	25400	-5.51	20240104	23000	4.35	20240108	29450	-18.51	20231206	15020	59.79	20230727	4.70	N	032300	500	54 억		53688	N	N	0	N	00	N
75	20240109	110400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23850	850	2	3.70	943311400	39846	72.97	23100	23950	23100	29900	16100	23000	23673.93	0.49	0	13051	24066	23532	23266	22732	22466	23400	22600	55	6900	500	16100	50	1	10906701	2601	-231.55	4.35	12	0.37	-103.00	5484.00	29450	20231206	-19.02	15020	20230727	58.79	25400	-6.10	20240104	23000	3.70	20240108	29450	-19.02	20231206	15020	58.79	20230727	4.70	N	032300	500	54 억		53688	N	N	0	N	00	N
76	20240109	100400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23700	700	2	3.04	581049400	24633	45.11	23100	23850	23100	29900	16100	23000	23588.25	0.49	0	5748	24066	23532	23266	22732	22466	23400	22600	55	6900	500	16100	50	1	10906701	2585	-230.10	4.32	12	0.23	-103.00	5484.00	29450	20231206	-19.52	15020	20230727	57.79	25400	-6.69	20240104	23000	3.04	20240108	29450	-19.52	20231206	15020	57.79	20230727	4.70	N	032300	500	54 억		53688	N	N	0	N	00	N
77	20240109	090400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23100	100	2	0.43	11976650	518	0.95	23100	23450	23100	29900	16100	23000	23120.95	0.49	0	-29	24066	23532	23266	22732	22466	23400	22600	55	6900	500	16100	50	1	10906701	2519	-224.27	4.21	12	0.00	-103.00	5484.00	29450	20231206	-21.56	15020	20230727	53.79	25400	-9.06	20240104	23000	0.43	20240108	29450	-21.56	20231206	15020	53.79	20230727	4.70	N	032300	500	54 억		53688	N	N	0	N	00	N
78	20240108	160400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23000	-550	5	-2.34	1255102650	53931	90.95	23600	23800	23000	30600	16500	23550	23272.65	0.43	-3315	6657	24550	24050	23750	23250	22950	23900	23100	55	7050	500	16480	50	1	10906701	2509	-223.30	4.19	12	0.49	-103.00	5484.00	29450	20231206	-21.90	15020	20230727	53.13	25400	-9.45	20240104	23000	0.00	20240108	29450	-21.90	20231206	15020	53.13	20230727	4.60	N	032300	500	54 억		47011	N	N	0	N	00	N
79	20240108	150400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23150	-400	5	-1.70	1074961750	46112	77.76	23600	23800	23050	30600	16500	23550	23311.97	0.43	-3315	5507	24550	24050	23750	23250	22950	23900	23100	55	7050	500	16480	50	1	10906701	2525	-224.76	4.22	12	0.42	-103.00	5484.00	29450	20231206	-21.39	15020	20230727	54.13	25400	-8.86	20240104	23050	0.43	20240108	29450	-21.39	20231206	15020	54.13	20230727	4.60	N	032300	500	54 억		47011	N	N	0	N	00	N
80	20240108	140359	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23200	-350	5	-1.49	882303100	37776	63.70	23600	23800	23050	30600	16500	23550	23356.18	0.43	-3315	5222	24550	24050	23750	23250	22950	23900	23100	55	7050	500	16480	50	1	10906701	2530	-225.24	4.23	12	0.35	-103.00	5484.00	29450	20231206	-21.22	15020	20230727	54.46	25400	-8.66	20240104	23050	0.65	20240108	29450	-21.22	20231206	15020	54.46	20230727	4.60	N	032300	500	54 억		47011	N	N	0	N	00	N
81	20240108	130358	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23400	-150	5	-0.64	769906950	32924	55.52	23600	23800	23050	30600	16500	23550	23384.37	0.43	-3315	4827	24550	24050	23750	23250	22950	23900	23100	55	7050	500	16480	50	1	10906701	2552	-227.18	4.27	12	0.30	-103.00	5484.00	29450	20231206	-20.54	15020	20230727	55.79	25400	-7.87	20240104	23050	1.52	20240108	29450	-20.54	20231206	15020	55.79	20230727	4.60	N	032300	500	54 억		47011	N	N	0	N	00	N
82	20240108	120401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23550	0	3	0.00	633724000	27111	45.72	23600	23800	23050	30600	16500	23550	23375.16	0.43	-3315	5648	24550	24050	23750	23250	22950	23900	23100	55	7050	500	16480	50	1	10906701	2569	-228.64	4.29	12	0.25	-103.00	5484.00	29450	20231206	-20.03	15020	20230727	56.79	25400	-7.28	20240104	23050	2.17	20240108	29450	-20.03	20231206	15020	56.79	20230727	4.60	N	032300	500	54 억		47011	N	N	0	N	00	N
83	20240108	110401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23750	200	2	0.85	563870500	24142	40.71	23600	23800	23050	30600	16500	23550	23356.41	0.43	-3315	5796	24550	24050	23750	23250	22950	23900	23100	55	7050	500	16480	50	1	10906701	2590	-230.58	4.33	12	0.22	-103.00	5484.00	29450	20231206	-19.35	15020	20230727	58.12	25400	-6.50	20240104	23050	3.04	20240108	29450	-19.35	20231206	15020	58.12	20230727	4.60	N	032300	500	54 억		47011	N	N	0	N	00	N
84	20240108	100401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23300	-250	5	-1.06	406011900	17446	29.42	23600	23700	23050	30600	16500	23550	23272.49	0.43	-3315	4281	24550	24050	23750	23250	22950	23900	23100	55	7050	500	16480	50	1	10906701	2541	-226.21	4.25	12	0.16	-103.00	5484.00	29450	20231206	-20.88	15020	20230727	55.13	25400	-8.27	20240104	23050	1.08	20240108	29450	-20.88	20231206	15020	55.13	20230727	4.60	N	032300	500	54 억		47011	N	N	0	N	00	N
85	20240108	090359	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23400	-150	5	-0.64	65827500	2806	4.73	23600	23700	23250	30600	16500	23550	23459.55	0.43	-3315	-490	24550	24050	23750	23250	22950	23900	23100	55	7050	500	16480	50	1	10906701	2552	-227.18	4.27	12	0.03	-103.00	5484.00	29450	20231206	-20.54	15020	20230727	55.79	25400	-7.87	20240104	23250	0.65	20240108	29450	-20.54	20231206	15020	55.79	20230727	4.60	N	032300	500	54 억		47011	N	N	0	N	00	N
86	20240105	160359	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23550	-550	5	-2.28	1394722350	58636	47.03	23850	24250	23450	31300	16900	24100	23786.34	0.45	0	846	25900	25000	24500	23600	23100	24750	23350	55	7200	500	16870	50	1	10906701	2569	-228.64	4.29	12	0.54	-103.00	5484.00	29450	20231206	-20.03	15020	20230727	56.79	25400	-7.28	20240104	23450	0.43	20240105	29450	-20.03	20231206	15020	56.79	20230727	4.54	N	032300	500	54 억		49480	N	N	0	N	00	N
87	20240105	150359	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23600	-500	5	-2.07	1268078950	53254	42.71	23850	24250	23450	31300	16900	24100	23811.88	0.45	0	1100	25900	25000	24500	23600	23100	24750	23350	55	7200	500	16870	50	1	10906701	2574	-229.13	4.30	12	0.49	-103.00	5484.00	29450	20231206	-19.86	15020	20230727	57.12	25400	-7.09	20240104	23450	0.64	20240105	29450	-19.86	20231206	15020	57.12	20230727	4.54	N	032300	500	54 억		49480	N	N	0	N	00	N
88	20240105	140359	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23650	-450	5	-1.87	1127043600	47272	37.91	23850	24250	23450	31300	16900	24100	23841.66	0.45	0	2193	25900	25000	24500	23600	23100	24750	23350	55	7200	500	16870	50	1	10906701	2579	-229.61	4.31	12	0.43	-103.00	5484.00	29450	20231206	-19.69	15020	20230727	57.46	25400	-6.89	20240104	23450	0.85	20240105	29450	-19.69	20231206	15020	57.46	20230727	4.54	N	032300	500	54 억		49480	N	N	0	N	00	N
89	20240105	130359	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23700	-400	5	-1.66	847517250	35410	28.40	23850	24250	23700	31300	16900	24100	23934.39	0.45	0	905	25900	25000	24500	23600	23100	24750	23350	55	7200	500	16870	50	1	10906701	2585	-230.10	4.32	12	0.32	-103.00	5484.00	29450	20231206	-19.52	15020	20230727	57.79	25400	-6.69	20240104	23700	0.00	20240105	29450	-19.52	20231206	15020	57.79	20230727	4.54	N	032300	500	54 억		49480	N	N	0	N	00	N
90	20240105	120359	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23800	-300	5	-1.24	709888500	29616	23.75	23850	24250	23700	31300	16900	24100	23969.75	0.45	0	1620	25900	25000	24500	23600	23100	24750	23350	55	7200	500	16870	50	1	10906701	2596	-231.07	4.34	12	0.27	-103.00	5484.00	29450	20231206	-19.19	15020	20230727	58.46	25400	-6.30	20240104	23700	0.42	20240105	29450	-19.19	20231206	15020	58.46	20230727	4.54	N	032300	500	54 억		49480	N	N	0	N	00	N
91	20240105	110358	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23750	-350	5	-1.45	637314250	26566	21.31	23850	24250	23700	31300	16900	24100	23989.83	0.45	0	1631	25900	25000	24500	23600	23100	24750	23350	55	7200	500	16870	50	1	10906701	2590	-230.58	4.33	12	0.24	-103.00	5484.00	29450	20231206	-19.35	15020	20230727	58.12	25400	-6.50	20240104	23700	0.21	20240105	29450	-19.35	20231206	15020	58.12	20230727	4.54	N	032300	500	54 억		49480	N	N	0	N	00	N
92	20240105	100401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24100	0	3	0.00	293481500	12182	9.77	23850	24250	23850	31300	16900	24100	24091.40	0.45	0	4153	25900	25000	24500	23600	23100	24750	23350	55	7200	500	16870	50	1	10906701	2629	-233.98	4.39	12	0.11	-103.00	5484.00	29450	20231206	-18.17	15020	20230727	60.45	25400	-5.12	20240104	23850	1.05	20240105	29450	-18.17	20231206	15020	60.45	20230727	4.54	N	032300	500	54 억		49480	N	N	0	N	00	N
93	20240105	090358	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23950	-150	5	-0.62	31002950	1299	1.04	23850	24000	23850	31300	16900	24100	23866.24	0.45	0	0	25900	25000	24500	23600	23100	24750	23350	55	7200	500	16870	50	1	10906701	2612	-232.52	4.37	12	0.01	-103.00	5484.00	29450	20231206	-18.68	15020	20230727	59.45	25400	-5.71	20240104	23850	0.42	20240105	29450	-18.68	20231206	15020	59.45	20230727	4.54	N	032300	500	54 억		49480	N	N	0	N	00	N
94	20240104	160356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24100	-800	5	-3.21	3036146650	124096	46.78	24900	25400	24000	32350	17450	24900	24466.60	0.52	-22	-7213	25966	25432	24766	24232	23566	25700	24500	55	7450	500	17430	50	1	10906701	2629	-233.98	4.39	12	1.14	-103.00	5484.00	29450	20231206	-18.17	15020	20230727	60.45	25400	-5.12	20240104	23950	0.63	20240102	29450	-18.17	20231206	15020	60.45	20230727	4.59	N	032300	500	54 억		56778	N	N	0	N	00	N
95	20240104	150358	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24200	-700	5	-2.81	2898075050	118362	44.62	24900	25400	24000	32350	17450	24900	24484.84	0.52	-22	-7230	25966	25432	24766	24232	23566	25700	24500	55	7450	500	17430	50	1	10906701	2639	-234.95	4.41	12	1.09	-103.00	5484.00	29450	20231206	-17.83	15020	20230727	61.12	25400	-4.72	20240104	23950	1.04	20240102	29450	-17.83	20231206	15020	61.12	20230727	4.59	N	032300	500	54 억		56778	N	N	0	N	00	N
96	20240104	140358	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24300	-600	5	-2.41	2598390600	105948	39.94	24900	25400	24000	32350	17450	24900	24525.15	0.52	-22	-7899	25966	25432	24766	24232	23566	25700	24500	55	7450	500	17430	50	1	10906701	2650	-235.92	4.43	12	0.97	-103.00	5484.00	29450	20231206	-17.49	15020	20230727	61.78	25400	-4.33	20240104	23950	1.46	20240102	29450	-17.49	20231206	15020	61.78	20230727	4.59	N	032300	500	54 억		56778	N	N	0	N	00	N
97	20240104	130358	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24300	-600	5	-2.41	2451486500	99908	37.66	24900	25400	24000	32350	17450	24900	24537.44	0.52	-22	-8261	25966	25432	24766	24232	23566	25700	24500	55	7450	500	17430	50	1	10906701	2650	-235.92	4.43	12	0.92	-103.00	5484.00	29450	20231206	-17.49	15020	20230727	61.78	25400	-4.33	20240104	23950	1.46	20240102	29450	-17.49	20231206	15020	61.78	20230727	4.59	N	032300	500	54 억		56778	N	N	0	N	00	N
98	20240104	120357	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24200	-700	5	-2.81	2325498400	94711	35.70	24900	25400	24000	32350	17450	24900	24553.63	0.52	-22	-7170	25966	25432	24766	24232	23566	25700	24500	55	7450	500	17430	50	1	10906701	2639	-234.95	4.41	12	0.87	-103.00	5484.00	29450	20231206	-17.83	15020	20230727	61.12	25400	-4.72	20240104	23950	1.04	20240102	29450	-17.83	20231206	15020	61.12	20230727	4.59	N	032300	500	54 억		56778	N	N	0	N	00	N
99	20240104	110357	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24050	-850	5	-3.41	2188154900	89013	33.55	24900	25400	24000	32350	17450	24900	24582.42	0.52	-22	-7929	25966	25432	24766	24232	23566	25700	24500	55	7450	500	17430	50	1	10906701	2623	-233.50	4.39	12	0.82	-103.00	5484.00	29450	20231206	-18.34	15020	20230727	60.12	25400	-5.31	20240104	23950	0.42	20240102	29450	-18.34	20231206	15020	60.12	20230727	4.59	N	032300	500	54 억		56778	N	N	0	N	00	N
100	20240104	100357	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24100	-800	5	-3.21	1807525250	73280	27.62	24900	25400	24000	32350	17450	24900	24666.01	0.52	-22	-7691	25966	25432	24766	24232	23566	25700	24500	55	7450	500	17430	50	1	10906701	2629	-233.98	4.39	12	0.67	-103.00	5484.00	29450	20231206	-18.17	15020	20230727	60.45	25400	-5.12	20240104	23950	0.63	20240102	29450	-18.17	20231206	15020	60.45	20230727	4.59	N	032300	500	54 억		56778	N	N	0	N	00	N
101	20240104	090358	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	25200	300	2	1.20	298435650	11918	4.49	24900	25350	24700	32350	17450	24900	25040.75	0.52	-22	-1398	25966	25432	24766	24232	23566	25700	24500	55	7450	500	17430	50	1	10906701	2748	-244.66	4.60	12	0.11	-103.00	5484.00	29450	20231206	-14.43	15020	20230727	67.78	25350	-0.59	20240104	23950	5.22	20240102	29450	-14.43	20231206	15020	67.78	20230727	4.59	N	032300	500	54 억		56778	N	N	0	N	00	N
102	20240103	160356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24900	450	2	1.84	6489463450	262444	174.27	24500	25300	24100	31750	17150	24450	24726.78	0.80	0	-30776	25050	24750	24350	24050	23650	24900	24200	55	7300	500	17110	50	1	10906701	2716	-241.75	4.54	12	2.41	-103.00	5484.00	29450	20231206	-15.45	15020	20230727	65.78	25300	-1.58	20240103	23950	3.97	20240102	29450	-15.45	20231206	15020	65.78	20230727	4.59	N	032300	500	54 억		87281	N	N	0	N	00	N
103	20240103	150356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24900	450	2	1.84	6189808600	250418	166.28	24500	25300	24100	31750	17150	24450	24717.91	0.80	0	-30919	25050	24750	24350	24050	23650	24900	24200	55	7300	500	17110	50	1	10906701	2716	-241.75	4.54	12	2.30	-103.00	5484.00	29450	20231206	-15.45	15020	20230727	65.78	25300	-1.58	20240103	23950	3.97	20240102	29450	-15.45	20231206	15020	65.78	20230727	4.59	N	032300	500	54 억		87281	N	N	0	N	00	N
104	20240103	140354	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24950	500	2	2.04	5441323000	220419	146.36	24500	25300	24100	31750	17150	24450	24686.27	0.80	0	-32007	25050	24750	24350	24050	23650	24900	24200	55	7300	500	17110	50	1	10906701	2721	-242.23	4.55	12	2.02	-103.00	5484.00	29450	20231206	-15.28	15020	20230727	66.11	25300	-1.38	20240103	23950	4.18	20240102	29450	-15.28	20231206	15020	66.11	20230727	4.59	N	032300	500	54 억		87281	N	N	0	N	00	N
105	20240103	130356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24550	100	2	0.41	4946030800	200384	133.06	24500	25300	24100	31750	17150	24450	24682.76	0.80	0	-33497	25050	24750	24350	24050	23650	24900	24200	55	7300	500	17110	50	1	10906701	2678	-238.35	4.48	12	1.84	-103.00	5484.00	29450	20231206	-16.64	15020	20230727	63.45	25300	-2.96	20240103	23950	2.51	20240102	29450	-16.64	20231206	15020	63.45	20230727	4.59	N	032300	500	54 억		87281	N	N	0	N	00	N
106	20240103	120359	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24550	100	2	0.41	2810914050	114780	76.22	24500	24700	24100	31750	17150	24450	24489.58	0.80	0	-25966	25050	24750	24350	24050	23650	24900	24200	55	7300	500	17110	50	1	10906701	2678	-238.35	4.48	12	1.05	-103.00	5484.00	29450	20231206	-16.64	15020	20230727	63.45	24700	-0.61	20240103	23950	2.51	20240102	29450	-16.64	20231206	15020	63.45	20230727	4.59	N	032300	500	54 억		87281	N	N	0	N	00	N
107	20240103	110355	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24400	-50	5	-0.20	2613818000	106727	70.87	24500	24700	24100	31750	17150	24450	24490.69	0.80	0	-24573	25050	24750	24350	24050	23650	24900	24200	55	7300	500	17110	50	1	10906701	2661	-236.89	4.45	12	0.98	-103.00	5484.00	29450	20231206	-17.15	15020	20230727	62.45	24700	-1.21	20240103	23950	1.88	20240102	29450	-17.15	20231206	15020	62.45	20230727	4.59	N	032300	500	54 억		87281	N	N	0	N	00	N
108	20240103	100355	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24500	50	2	0.20	1158469150	47349	31.44	24500	24700	24100	31750	17150	24450	24466.60	0.80	0	-3273	25050	24750	24350	24050	23650	24900	24200	55	7300	500	17110	50	1	10906701	2672	-237.86	4.47	12	0.43	-103.00	5484.00	29450	20231206	-16.81	15020	20230727	63.12	24700	-0.81	20240103	23950	2.30	20240102	29450	-16.81	20231206	15020	63.12	20230727	4.59	N	032300	500	54 억		87281	N	N	0	N	00	N
109	20240103	090355	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24200	-250	5	-1.02	254818050	10460	6.95	24500	24550	24100	31750	17150	24450	24361.19	0.80	0	-4732	25050	24750	24350	24050	23650	24900	24200	55	7300	500	17110	50	1	10906701	2639	-234.95	4.41	12	0.10	-103.00	5484.00	29450	20231206	-17.83	15020	20230727	61.12	24650	-1.83	20240102	23950	1.04	20240102	29450	-17.83	20231206	15020	61.12	20230727	4.59	N	032300	500	54 억		87281	N	N	0	N	00	N
110	20240102	160356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24450	800	2	3.38	3617990950	148685	184.71	24150	24650	23950	30700	16600	23650	24333.10	0.73	0	8087	24483	24066	23333	22916	22183	24275	23125	55	7050	500	16550	50	1	10906701	2667	-237.38	4.46	12	1.36	-103.00	5484.00	29450	20231206	-16.98	15020	20230727	62.78	24650	-0.81	20240102	23950	2.09	20240102	29450	-16.98	20231206	15020	62.78	20230727	4.61	N	032300	500	54 억		79316	N	N	0	N	00	N
111	20240102	150355	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24300	650	2	2.75	3447421450	141688	176.01	24150	24650	23950	30700	16600	23650	24331.12	0.73	0	7050	24483	24066	23333	22916	22183	24275	23125	55	7050	500	16550	50	1	10906701	2650	-235.92	4.43	12	1.30	-103.00	5484.00	29450	20231206	-17.49	15020	20230727	61.78	24650	-1.42	20240102	23950	1.46	20240102	29450	-17.49	20231206	15020	61.78	20230727	4.61	N	032300	500	54 억		79316	N	N	0	N	00	N
112	20240102	140356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24400	750	2	3.17	3089690250	126953	157.71	24150	24650	23950	30700	16600	23650	24337.33	0.73	0	7051	24483	24066	23333	22916	22183	24275	23125	55	7050	500	16550	50	1	10906701	2661	-236.89	4.45	12	1.16	-103.00	5484.00	29450	20231206	-17.15	15020	20230727	62.45	24650	-1.01	20240102	23950	1.88	20240102	29450	-17.15	20231206	15020	62.45	20230727	4.61	N	032300	500	54 억		79316	N	N	0	N	00	N
113	20240102	130353	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24450	800	2	3.38	2912812950	119709	148.71	24150	24650	23950	30700	16600	23650	24332.50	0.73	0	6547	24483	24066	23333	22916	22183	24275	23125	55	7050	500	16550	50	1	10906701	2667	-237.38	4.46	12	1.10	-103.00	5484.00	29450	20231206	-16.98	15020	20230727	62.78	24650	-0.81	20240102	23950	2.09	20240102	29450	-16.98	20231206	15020	62.78	20230727	4.61	N	032300	500	54 억		79316	N	N	0	N	00	N
114	20240102	120354	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24450	800	2	3.38	2146265100	88447	109.87	24150	24550	23950	30700	16600	23650	24266.18	0.73	0	-4257	24483	24066	23333	22916	22183	24275	23125	55	7050	500	16550	50	1	10906701	2667	-237.38	4.46	12	0.81	-103.00	5484.00	29450	20231206	-16.98	15020	20230727	62.78	24550	-0.41	20240102	23950	2.09	20240102	29450	-16.98	20231206	15020	62.78	20230727	4.61	N	032300	500	54 억		79316	N	N	0	N	00	N
115	20240102	110353	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24300	650	2	2.75	1620239750	66797	82.98	24150	24550	23950	30700	16600	23650	24256.27	0.73	0	-12207	24483	24066	23333	22916	22183	24275	23125	55	7050	500	16550	50	1	10906701	2650	-235.92	4.43	12	0.61	-103.00	5484.00	29450	20231206	-17.49	15020	20230727	61.78	24550	-1.02	20240102	23950	1.46	20240102	29450	-17.49	20231206	15020	61.78	20230727	4.61	N	032300	500	54 억		79316	N	N	0	N	00	N
116	20240102	100349	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	24200	550	2	2.33	364189000	15050	18.70	24150	24500	23950	30700	16600	23650	24198.97	0.73	0	811	24483	24066	23333	22916	22183	24275	23125	55	7050	500	16550	50	1	10906701	2639	-234.95	4.41	12	0.14	-103.00	5484.00	29450	20231206	-17.83	15020	20230727	61.12	24500	-1.22	20240102	23950	1.04	20240102	29450	-17.83	20231206	15020	61.12	20230727	4.61	N	032300	500	54 억		79316	N	N	0	N	00	N
117	20240102	090346	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23650	0	3	0.00	0	0	0.00	0	0	0	30700	16600	23650	0.00	0.73	0	0	24483	24066	23333	22916	22183	24275	23125	55	7050	500	16550	50	1	10906701	2579	-229.61	4.31	12	0.00	-103.00	5484.00	29450	20231206	-19.69	15020	20230727	57.46	0	0.00	0	0	0.00	0	29450	-19.69	20231206	15020	57.46	20230727	4.61	N	032300	500	54 억		79316	N	N	0	N	00	N