KissMeData/225220/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	121010	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3970	15	2	0.38	70224560	17631	35.89	3955	4045	3905	5140	2770	3955	3983.02	0.98	0	2233	4058	4006	3958	3906	3858	3982	3882	96	1185	500	2680	5	1	19190021	762	5.09	0.71	12	0.09	780.00	5561.00	8118	20230314	-51.10	3540	20231101	12.15	4620	-14.07	20240112	3785	4.89	20240105	15680	-74.68	20230314	3540	12.15	20231101	2.74	N	225220	500	95 억		187626	N	N	0	N	00	N
3	20240123	111006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4010	55	2	1.39	48917795	12269	24.98	3955	4045	3905	5140	2770	3955	3987.11	0.98	0	1872	4058	4006	3958	3906	3858	3982	3882	96	1185	500	2680	5	1	19190021	770	5.14	0.72	12	0.06	780.00	5561.00	8118	20230314	-50.60	3540	20231101	13.28	4620	-13.20	20240112	3785	5.94	20240105	15680	-74.43	20230314	3540	13.28	20231101	2.74	N	225220	500	95 억		187626	N	N	0	N	00	N
4	20240123	101006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4000	45	2	1.14	21683605	5474	11.14	3955	4000	3905	5140	2770	3955	3961.20	0.98	0	-260	4058	4006	3958	3906	3858	3982	3882	96	1185	500	2680	5	1	19190021	768	5.13	0.72	12	0.03	780.00	5561.00	8118	20230314	-50.73	3540	20231101	12.99	4620	-13.42	20240112	3785	5.68	20240105	15680	-74.49	20230314	3540	12.99	20231101	2.74	N	225220	500	95 억		187626	N	N	0	N	00	N
5	20240123	091007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3945	-10	5	-0.25	2402790	614	1.25	3955	3955	3905	5140	2770	3955	3913.34	0.98	0	-30	4058	4006	3958	3906	3858	3982	3882	96	1185	500	2680	5	1	19190021	757	5.06	0.71	12	0.00	780.00	5561.00	8118	20230314	-51.40	3540	20231101	11.44	4620	-14.61	20240112	3785	4.23	20240105	15680	-74.84	20230314	3540	11.44	20231101	2.74	N	225220	500	95 억		187626	N	N	0	N	00	N
6	20240119	161000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3970	5	2	0.13	157789150	40003	90.56	3930	4000	3905	5150	2780	3965	3944.43	0.93	0	-2909	4128	4046	3958	3876	3788	4087	3917	96	1185	500	2690	5	1	19190021	762	5.09	0.71	12	0.21	780.00	5561.00	8118	20230314	-51.10	3540	20231101	12.15	4620	-14.07	20240112	3785	4.89	20240105	15680	-74.68	20230314	3540	12.15	20231101	2.71	N	225220	500	95 억		177514	N	N	0	N	00	N
7	20240119	151003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3965	0	3	0.00	150599425	38189	86.45	3930	4000	3905	5150	2780	3965	3943.53	0.93	0	-2455	4128	4046	3958	3876	3788	4087	3917	96	1185	500	2690	5	1	19190021	761	5.08	0.71	12	0.20	780.00	5561.00	8118	20230314	-51.16	3540	20231101	12.01	4620	-14.18	20240112	3785	4.76	20240105	15680	-74.71	20230314	3540	12.01	20231101	2.71	N	225220	500	95 억		177514	N	N	0	N	00	N
8	20240119	141001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3935	-30	5	-0.76	147295255	37351	84.55	3930	4000	3905	5150	2780	3965	3943.54	0.93	0	-1939	4128	4046	3958	3876	3788	4087	3917	96	1185	500	2690	5	1	19190021	755	5.04	0.71	12	0.19	780.00	5561.00	8118	20230314	-51.53	3540	20231101	11.16	4620	-14.83	20240112	3785	3.96	20240105	15680	-74.90	20230314	3540	11.16	20231101	2.71	N	225220	500	95 억		177514	N	N	0	N	00	N
9	20240119	131001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3945	-20	5	-0.50	124178485	31473	71.25	3930	4000	3910	5150	2780	3965	3945.56	0.93	0	-1951	4128	4046	3958	3876	3788	4087	3917	96	1185	500	2690	5	1	19190021	757	5.06	0.71	12	0.16	780.00	5561.00	8118	20230314	-51.40	3540	20231101	11.44	4620	-14.61	20240112	3785	4.23	20240105	15680	-74.84	20230314	3540	11.44	20231101	2.71	N	225220	500	95 억		177514	N	N	0	N	00	N
10	20240119	121005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3945	-20	5	-0.50	95381020	24124	54.61	3930	4000	3930	5150	2780	3965	3953.78	0.93	0	-714	4128	4046	3958	3876	3788	4087	3917	96	1185	500	2690	5	1	19190021	757	5.06	0.71	12	0.13	780.00	5561.00	8118	20230314	-51.40	3540	20231101	11.44	4620	-14.61	20240112	3785	4.23	20240105	15680	-74.84	20230314	3540	11.44	20231101	2.71	N	225220	500	95 억		177514	N	N	0	N	00	N
11	20240119	111004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3970	5	2	0.13	71318165	18024	40.80	3930	4000	3930	5150	2780	3965	3956.84	0.93	0	2554	4128	4046	3958	3876	3788	4087	3917	96	1185	500	2690	5	1	19190021	762	5.09	0.71	12	0.09	780.00	5561.00	8118	20230314	-51.10	3540	20231101	12.15	4620	-14.07	20240112	3785	4.89	20240105	15680	-74.68	20230314	3540	12.15	20231101	2.71	N	225220	500	95 억		177514	N	N	0	N	00	N
12	20240119	101008	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3965	0	3	0.00	63658990	16090	36.42	3930	4000	3930	5150	2780	3965	3956.43	0.93	0	3281	4128	4046	3958	3876	3788	4087	3917	96	1185	500	2690	5	1	19190021	761	5.08	0.71	12	0.08	780.00	5561.00	8118	20230314	-51.16	3540	20231101	12.01	4620	-14.18	20240112	3785	4.76	20240105	15680	-74.71	20230314	3540	12.01	20231101	2.71	N	225220	500	95 억		177514	N	N	0	N	00	N
13	20240119	091002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3980	15	2	0.38	42493980	10770	24.38	3930	3980	3930	5150	2780	3965	3945.59	0.93	0	2596	4128	4046	3958	3876	3788	4087	3917	96	1185	500	2690	5	1	19190021	764	5.10	0.72	12	0.06	780.00	5561.00	8118	20230314	-50.97	3540	20231101	12.43	4620	-13.85	20240112	3785	5.15	20240105	15680	-74.62	20230314	3540	12.43	20231101	2.71	N	225220	500	95 억		177514	N	N	0	N	00	N
14	20240118	160959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3965	-5	5	-0.13	172609870	43873	93.03	3950	4040	3870	5160	2780	3970	3934.17	0.92	0	1472	4196	4082	4021	3907	3846	4052	3877	96	1190	500	2690	5	1	19190021	761	5.08	0.71	12	0.23	780.00	5561.00	8118	20230314	-51.16	3540	20231101	12.01	4620	-14.18	20240112	3785	4.76	20240105	15680	-74.71	20230314	3540	12.01	20231101	2.71	N	225220	500	95 억		177407	N	N	0	N	00	N
15	20240118	151000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3960	-10	5	-0.25	162002610	41170	87.30	3950	4040	3870	5160	2780	3970	3934.97	0.92	0	1654	4196	4082	4021	3907	3846	4052	3877	96	1190	500	2690	5	1	19190021	760	5.08	0.71	12	0.21	780.00	5561.00	8118	20230314	-51.22	3540	20231101	11.86	4620	-14.29	20240112	3785	4.62	20240105	15680	-74.74	20230314	3540	11.86	20231101	2.71	N	225220	500	95 억		177407	N	N	0	N	00	N
16	20240118	141001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3900	-70	5	-1.76	149143175	37863	80.29	3950	4040	3880	5160	2780	3970	3939.02	0.92	0	1553	4196	4082	4021	3907	3846	4052	3877	96	1190	500	2690	5	1	19190021	748	5.00	0.70	12	0.20	780.00	5561.00	8118	20230314	-51.96	3540	20231101	10.17	4620	-15.58	20240112	3785	3.04	20240105	15680	-75.13	20230314	3540	10.17	20231101	2.71	N	225220	500	95 억		177407	N	N	0	N	00	N
17	20240118	130958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3925	-45	5	-1.13	82165795	20707	43.91	3950	4040	3920	5160	2780	3970	3968.02	0.92	0	-499	4196	4082	4021	3907	3846	4052	3877	96	1190	500	2690	5	1	19190021	753	5.03	0.71	12	0.11	780.00	5561.00	8118	20230314	-51.65	3540	20231101	10.88	4620	-15.04	20240112	3785	3.70	20240105	15680	-74.97	20230314	3540	10.88	20231101	2.71	N	225220	500	95 억		177407	N	N	0	N	00	N
18	20240118	121002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4000	30	2	0.76	32421840	8149	17.28	3950	4040	3920	5160	2780	3970	3978.63	0.92	0	-246	4196	4082	4021	3907	3846	4052	3877	96	1190	500	2690	5	1	19190021	768	5.13	0.72	12	0.04	780.00	5561.00	8118	20230314	-50.73	3540	20231101	12.99	4620	-13.42	20240112	3785	5.68	20240105	15680	-74.49	20230314	3540	12.99	20231101	2.71	N	225220	500	95 억		177407	N	N	0	N	00	N
19	20240118	111002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3995	25	2	0.63	18221735	4590	9.73	3950	4040	3920	5160	2780	3970	3969.88	0.92	0	-535	4196	4082	4021	3907	3846	4052	3877	96	1190	500	2690	5	1	19190021	767	5.12	0.72	12	0.02	780.00	5561.00	8118	20230314	-50.79	3540	20231101	12.85	4620	-13.53	20240112	3785	5.55	20240105	15680	-74.52	20230314	3540	12.85	20231101	2.71	N	225220	500	95 억		177407	N	N	0	N	00	N
20	20240118	100957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3990	20	2	0.50	11833865	2991	6.34	3950	4040	3920	5160	2780	3970	3956.49	0.92	0	-416	4196	4082	4021	3907	3846	4052	3877	96	1190	500	2690	5	1	19190021	766	5.12	0.72	12	0.02	780.00	5561.00	8118	20230314	-50.85	3540	20231101	12.71	4620	-13.64	20240112	3785	5.42	20240105	15680	-74.55	20230314	3540	12.71	20231101	2.71	N	225220	500	95 억		177407	N	N	0	N	00	N
21	20240118	090959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3960	-10	5	-0.25	8434595	2136	4.53	3950	4040	3920	5160	2780	3970	3948.78	0.92	0	-347	4196	4082	4021	3907	3846	4052	3877	96	1190	500	2690	5	1	19190021	760	5.08	0.71	12	0.01	780.00	5561.00	8118	20230314	-51.22	3540	20231101	11.86	4620	-14.29	20240112	3785	4.62	20240105	15680	-74.74	20230314	3540	11.86	20231101	2.71	N	225220	500	95 억		177407	N	N	0	N	00	N
22	20240117	160957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3970	-130	5	-3.17	189704590	47151	115.63	4060	4135	3960	5330	2870	4100	4023.38	0.98	0	-9793	4276	4187	4131	4042	3986	4172	4027	96	1230	500	2780	5	1	19190021	762	5.09	0.71	12	0.25	780.00	5561.00	8118	20230314	-51.10	3540	20231101	12.15	4620	-14.07	20240112	3785	4.89	20240105	15680	-74.68	20230314	3540	12.15	20231101	2.74	N	225220	500	95 억		187292	N	N	0	N	00	N
23	20240117	150959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4000	-100	5	-2.44	182567475	45354	111.22	4060	4135	3960	5330	2870	4100	4025.39	0.98	0	-9555	4276	4187	4131	4042	3986	4172	4027	96	1230	500	2780	5	1	19190021	768	5.13	0.72	12	0.24	780.00	5561.00	8118	20230314	-50.73	3540	20231101	12.99	4620	-13.42	20240112	3785	5.68	20240105	15680	-74.49	20230314	3540	12.99	20231101	2.74	N	225220	500	95 억		187292	N	N	0	N	00	N
24	20240117	140956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4010	-90	5	-2.20	170058625	42217	103.53	4060	4135	3960	5330	2870	4100	4028.20	0.98	0	-8786	4276	4187	4131	4042	3986	4172	4027	96	1230	500	2780	5	1	19190021	770	5.14	0.72	12	0.22	780.00	5561.00	8118	20230314	-50.60	3540	20231101	13.28	4620	-13.20	20240112	3785	5.94	20240105	15680	-74.43	20230314	3540	13.28	20231101	2.74	N	225220	500	95 억		187292	N	N	0	N	00	N
25	20240117	130956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3985	-115	5	-2.80	167760020	41643	102.12	4060	4135	3960	5330	2870	4100	4028.53	0.98	0	-8765	4276	4187	4131	4042	3986	4172	4027	96	1230	500	2780	5	1	19190021	765	5.11	0.72	12	0.22	780.00	5561.00	8118	20230314	-50.91	3540	20231101	12.57	4620	-13.74	20240112	3785	5.28	20240105	15680	-74.59	20230314	3540	12.57	20231101	2.74	N	225220	500	95 억		187292	N	N	0	N	00	N
26	20240117	121000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4005	-95	5	-2.32	137752685	34109	83.65	4060	4135	4005	5330	2870	4100	4038.60	0.98	0	-8348	4276	4187	4131	4042	3986	4172	4027	96	1230	500	2780	5	1	19190021	769	5.13	0.72	12	0.18	780.00	5561.00	8118	20230314	-50.67	3540	20231101	13.14	4620	-13.31	20240112	3785	5.81	20240105	15680	-74.46	20230314	3540	13.14	20231101	2.74	N	225220	500	95 억		187292	N	N	0	N	00	N
27	20240117	111000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4035	-65	5	-1.59	116917310	28913	70.90	4060	4135	4010	5330	2870	4100	4043.76	0.98	0	-7329	4276	4187	4131	4042	3986	4172	4027	96	1230	500	2780	5	1	19190021	774	5.17	0.73	12	0.15	780.00	5561.00	8118	20230314	-50.30	3540	20231101	13.98	4620	-12.66	20240112	3785	6.61	20240105	15680	-74.27	20230314	3540	13.98	20231101	2.74	N	225220	500	95 억		187292	N	N	0	N	00	N
28	20240117	100956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4030	-70	5	-1.71	54431670	13430	32.93	4060	4135	4025	5330	2870	4100	4052.99	0.98	0	-6780	4276	4187	4131	4042	3986	4172	4027	96	1230	500	2780	5	1	19190021	773	5.17	0.72	12	0.07	780.00	5561.00	8118	20230314	-50.36	3540	20231101	13.84	4620	-12.77	20240112	3785	6.47	20240105	15680	-74.30	20230314	3540	13.84	20231101	2.74	N	225220	500	95 억		187292	N	N	0	N	00	N
29	20240117	090959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4070	-30	5	-0.73	14256215	3494	8.57	4060	4135	4050	5330	2870	4100	4080.20	0.98	0	1147	4276	4187	4131	4042	3986	4172	4027	96	1230	500	2780	5	1	19190021	781	5.22	0.73	12	0.02	780.00	5561.00	8118	20230314	-49.86	3540	20231101	14.97	4620	-11.90	20240112	3785	7.53	20240105	15680	-74.04	20230314	3540	14.97	20231101	2.74	N	225220	500	95 억		187292	N	N	0	N	00	N
30	20240116	160955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4100	-30	5	-0.73	160544180	39058	61.23	4100	4220	4075	5360	2895	4130	4110.44	1.01	0	-7614	4260	4195	4145	4080	4030	4170	4055	96	1230	500	2800	5	1	19190021	787	5.26	0.74	12	0.20	780.00	5561.00	8118	20230314	-49.49	3540	20231101	15.82	4620	-11.26	20240112	3785	8.32	20240105	15680	-73.85	20230314	3540	15.82	20231101	2.90	N	225220	500	95 억		193900	N	N	0	N	00	N
31	20240116	150952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4120	-10	5	-0.24	152281220	37046	58.08	4100	4220	4075	5360	2895	4130	4110.60	1.01	0	-7030	4260	4195	4145	4080	4030	4170	4055	96	1230	500	2800	5	1	19190021	791	5.28	0.74	12	0.19	780.00	5561.00	8118	20230314	-49.25	3540	20231101	16.38	4620	-10.82	20240112	3785	8.85	20240105	15680	-73.72	20230314	3540	16.38	20231101	2.90	N	225220	500	95 억		193900	N	N	0	N	00	N
32	20240116	140955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4135	5	2	0.12	126567065	30779	48.25	4100	4220	4075	5360	2895	4130	4112.12	1.01	0	-7088	4260	4195	4145	4080	4030	4170	4055	96	1230	500	2800	5	1	19190021	794	5.30	0.74	12	0.16	780.00	5561.00	8118	20230314	-49.06	3540	20231101	16.81	4620	-10.50	20240112	3785	9.25	20240105	15680	-73.63	20230314	3540	16.81	20231101	2.90	N	225220	500	95 억		193900	N	N	0	N	00	N
33	20240116	130957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4140	10	2	0.24	122696865	29841	46.78	4100	4220	4075	5360	2895	4130	4111.69	1.01	0	-6943	4260	4195	4145	4080	4030	4170	4055	96	1230	500	2800	5	1	19190021	794	5.31	0.74	12	0.16	780.00	5561.00	8118	20230314	-49.00	3540	20231101	16.95	4620	-10.39	20240112	3785	9.38	20240105	15680	-73.60	20230314	3540	16.95	20231101	2.90	N	225220	500	95 억		193900	N	N	0	N	00	N
34	20240116	120954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4110	-20	5	-0.48	115860980	28180	44.18	4100	4220	4075	5360	2895	4130	4111.46	1.01	0	-6878	4260	4195	4145	4080	4030	4170	4055	96	1230	500	2800	5	1	19190021	789	5.27	0.74	12	0.15	780.00	5561.00	8118	20230314	-49.37	3540	20231101	16.10	4620	-11.04	20240112	3785	8.59	20240105	15680	-73.79	20230314	3540	16.10	20231101	2.90	N	225220	500	95 억		193900	N	N	0	N	00	N
35	20240116	110953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4110	-20	5	-0.48	89298175	21738	34.08	4100	4220	4075	5360	2895	4130	4107.93	1.01	0	-5718	4260	4195	4145	4080	4030	4170	4055	96	1230	500	2800	5	1	19190021	789	5.27	0.74	12	0.11	780.00	5561.00	8118	20230314	-49.37	3540	20231101	16.10	4620	-11.04	20240112	3785	8.59	20240105	15680	-73.79	20230314	3540	16.10	20231101	2.90	N	225220	500	95 억		193900	N	N	0	N	00	N
36	20240116	100953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4125	-5	5	-0.12	63844340	15508	24.31	4100	4220	4085	5360	2895	4130	4116.86	1.01	0	-5575	4260	4195	4145	4080	4030	4170	4055	96	1230	500	2800	5	1	19190021	792	5.29	0.74	12	0.08	780.00	5561.00	8118	20230314	-49.19	3540	20231101	16.53	4620	-10.71	20240112	3785	8.98	20240105	15680	-73.69	20230314	3540	16.53	20231101	2.90	N	225220	500	95 억		193900	N	N	0	N	00	N
37	20240116	090952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4140	10	2	0.24	15313805	3713	5.82	4100	4220	4100	5360	2895	4130	4124.38	1.01	0	398	4260	4195	4145	4080	4030	4170	4055	96	1230	500	2800	5	1	19190021	794	5.31	0.74	12	0.02	780.00	5561.00	8118	20230314	-49.00	3540	20231101	16.95	4620	-10.39	20240112	3785	9.38	20240105	15680	-73.60	20230314	3540	16.95	20231101	2.90	N	225220	500	95 억		193900	N	N	0	N	00	N
38	20240115	160952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4130	-80	5	-1.90	264376855	63789	8.80	4205	4210	4095	5470	2950	4210	4144.55	1.06	0	-11200	4890	4550	4280	3940	3670	4720	4110	96	1260	500	2860	5	1	19190021	793	5.29	0.74	12	0.33	780.00	5561.00	8118	20230314	-49.13	3540	20231101	16.67	4620	-10.61	20240112	3785	9.11	20240105	15680	-73.66	20230314	3540	16.67	20231101	2.93	N	225220	500	95 억		204003	N	N	0	N	00	N
39	20240115	150952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4115	-95	5	-2.26	258034085	62251	8.59	4205	4210	4095	5470	2950	4210	4145.06	1.06	0	-10994	4890	4550	4280	3940	3670	4720	4110	96	1260	500	2860	5	1	19190021	790	5.28	0.74	12	0.32	780.00	5561.00	8118	20230314	-49.31	3540	20231101	16.24	4620	-10.93	20240112	3785	8.72	20240105	15680	-73.76	20230314	3540	16.24	20231101	2.93	N	225220	500	95 억		204003	N	N	0	N	00	N
40	20240115	140952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4145	-65	5	-1.54	172919785	41597	5.74	4205	4210	4135	5470	2950	4210	4157.03	1.06	0	-2461	4890	4550	4280	3940	3670	4720	4110	96	1260	500	2860	5	1	19190021	795	5.31	0.75	12	0.22	780.00	5561.00	8118	20230314	-48.94	3540	20231101	17.09	4620	-10.28	20240112	3785	9.51	20240105	15680	-73.57	20230314	3540	17.09	20231101	2.93	N	225220	500	95 억		204003	N	N	0	N	00	N
41	20240115	130950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4165	-45	5	-1.07	154107000	37066	5.12	4205	4210	4135	5470	2950	4210	4157.64	1.06	0	325	4890	4550	4280	3940	3670	4720	4110	96	1260	500	2860	5	1	19190021	799	5.34	0.75	12	0.19	780.00	5561.00	8118	20230314	-48.69	3540	20231101	17.66	4620	-9.85	20240112	3785	10.04	20240105	15680	-73.44	20230314	3540	17.66	20231101	2.93	N	225220	500	95 억		204003	N	N	0	N	00	N
42	20240115	120951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4145	-65	5	-1.54	139071465	33458	4.62	4205	4210	4135	5470	2950	4210	4156.60	1.06	0	2288	4890	4550	4280	3940	3670	4720	4110	96	1260	500	2860	5	1	19190021	795	5.31	0.75	12	0.17	780.00	5561.00	8118	20230314	-48.94	3540	20231101	17.09	4620	-10.28	20240112	3785	9.51	20240105	15680	-73.57	20230314	3540	17.09	20231101	2.93	N	225220	500	95 억		204003	N	N	0	N	00	N
43	20240115	110950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4160	-50	5	-1.19	116545585	28030	3.87	4205	4210	4135	5470	2950	4210	4157.89	1.06	0	2440	4890	4550	4280	3940	3670	4720	4110	96	1260	500	2860	5	1	19190021	798	5.33	0.75	12	0.15	780.00	5561.00	8118	20230314	-48.76	3540	20231101	17.51	4620	-9.96	20240112	3785	9.91	20240105	15680	-73.47	20230314	3540	17.51	20231101	2.93	N	225220	500	95 억		204003	N	N	0	N	00	N
44	20240115	100948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4150	-60	5	-1.43	90690325	21806	3.01	4205	4210	4135	5470	2950	4210	4158.96	1.06	0	2764	4890	4550	4280	3940	3670	4720	4110	96	1260	500	2860	5	1	19190021	796	5.32	0.75	12	0.11	780.00	5561.00	8118	20230314	-48.88	3540	20231101	17.23	4620	-10.17	20240112	3785	9.64	20240105	15680	-73.53	20230314	3540	17.23	20231101	2.93	N	225220	500	95 억		204003	N	N	0	N	00	N
45	20240115	090950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4205	-5	5	-0.12	32266370	7734	1.07	4205	4210	4155	5470	2950	4210	4172.02	1.06	0	1971	4890	4550	4280	3940	3670	4720	4110	96	1260	500	2860	5	1	19190021	807	5.39	0.76	12	0.04	780.00	5561.00	8118	20230314	-48.20	3540	20231101	18.79	4620	-8.98	20240112	3785	11.10	20240105	15680	-73.18	20230314	3540	18.79	20231101	2.93	N	225220	500	95 억		204003	N	N	0	N	00	N
46	20240112	161001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4210	180	2	4.47	3119129875	724203	2223.12	4030	4620	4010	5230	2825	4030	4306.98	1.03	0	11339	4116	4072	4016	3972	3916	4045	3945	96	1200	500	2740	5	1	19190021	808	5.40	0.76	12	3.77	780.00	5561.00	8118	20230314	-48.14	3540	20231101	18.93	4620	-8.87	20240112	3785	11.23	20240105	15680	-73.15	20230314	3540	18.93	20231101	2.91	N	225220	500	95 억		196824	N	N	0	N	00	N
47	20240112	150949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4220	190	2	4.71	3074611820	713614	2190.61	4030	4620	4010	5230	2825	4030	4308.51	1.03	0	8420	4116	4072	4016	3972	3916	4045	3945	96	1200	500	2740	5	1	19190021	810	5.41	0.76	12	3.72	780.00	5561.00	8118	20230314	-48.02	3540	20231101	19.21	4620	-8.66	20240112	3785	11.49	20240105	15680	-73.09	20230314	3540	19.21	20231101	2.91	N	225220	500	95 억		196824	N	N	0	N	00	N
48	20240112	140947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4225	195	2	4.84	2949686330	684007	2099.73	4030	4620	4010	5230	2825	4030	4312.36	1.03	0	9013	4116	4072	4016	3972	3916	4045	3945	96	1200	500	2740	5	1	19190021	811	5.42	0.76	12	3.56	780.00	5561.00	8118	20230314	-47.96	3540	20231101	19.35	4620	-8.55	20240112	3785	11.62	20240105	15680	-73.05	20230314	3540	19.35	20231101	2.91	N	225220	500	95 억		196824	N	N	0	N	00	N
49	20240112	130943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4205	175	2	4.34	2695836075	623444	1913.81	4030	4620	4010	5230	2825	4030	4324.10	1.03	0	-5002	4116	4072	4016	3972	3916	4045	3945	96	1200	500	2740	5	1	19190021	807	5.39	0.76	12	3.25	780.00	5561.00	8118	20230314	-48.20	3540	20231101	18.79	4620	-8.98	20240112	3785	11.10	20240105	15680	-73.18	20230314	3540	18.79	20231101	2.91	N	225220	500	95 억		196824	N	N	0	N	00	N
50	20240112	120947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4175	145	2	3.60	441708675	106828	327.93	4030	4200	4010	5230	2825	4030	4134.76	1.03	0	871	4116	4072	4016	3972	3916	4045	3945	96	1200	500	2740	5	1	19190021	801	5.35	0.75	12	0.56	780.00	5561.00	8118	20230314	-48.57	3540	20231101	17.94	4355	-4.13	20240108	3785	10.30	20240105	15680	-73.37	20230314	3540	17.94	20231101	2.91	N	225220	500	95 억		196824	N	N	0	N	00	N
51	20240112	110943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4160	130	2	3.23	286119935	69584	213.61	4030	4175	4010	5230	2825	4030	4111.86	1.03	0	979	4116	4072	4016	3972	3916	4045	3945	96	1200	500	2740	5	1	19190021	798	5.33	0.75	12	0.36	780.00	5561.00	8118	20230314	-48.76	3540	20231101	17.51	4355	-4.48	20240108	3785	9.91	20240105	15680	-73.47	20230314	3540	17.51	20231101	2.91	N	225220	500	95 억		196824	N	N	0	N	00	N
52	20240112	100943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4110	80	2	1.99	155213225	37996	116.64	4030	4120	4010	5230	2825	4030	4084.99	1.03	0	-7271	4116	4072	4016	3972	3916	4045	3945	96	1200	500	2740	5	1	19190021	789	5.27	0.74	12	0.20	780.00	5561.00	8118	20230314	-49.37	3540	20231101	16.10	4355	-5.63	20240108	3785	8.59	20240105	15680	-73.79	20230314	3540	16.10	20231101	2.91	N	225220	500	95 억		196824	N	N	0	N	00	N
53	20240112	090946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4030	0	3	0.00	6666800	1649	5.06	4030	4070	4010	5230	2825	4030	4042.94	1.03	0	-866	4116	4072	4016	3972	3916	4045	3945	96	1200	500	2740	5	1	19190021	773	5.17	0.72	12	0.01	780.00	5561.00	8118	20230314	-50.36	3540	20231101	13.84	4355	-7.46	20240108	3785	6.47	20240105	15680	-74.30	20230314	3540	13.84	20231101	2.91	N	225220	500	95 억		196824	N	N	0	N	00	N
54	20240111	160939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4030	45	2	1.13	130297880	32576	43.73	4045	4060	3960	5180	2790	3985	3999.81	1.00	0	5311	4118	4051	4018	3951	3918	4035	3935	96	1195	500	2700	5	1	19190021	773	5.17	0.72	12	0.17	780.00	5561.00	8118	20230314	-50.36	3540	20231101	13.84	4355	-7.46	20240108	3785	6.47	20240105	15680	-74.30	20230314	3540	13.84	20231101	2.93	N	225220	500	95 억		191513	N	N	0	N	00	N
55	20240111	150945	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4035	50	2	1.25	116046955	29032	38.97	4045	4060	3960	5180	2790	3985	3997.21	1.00	0	5311	4118	4051	4018	3951	3918	4035	3935	96	1195	500	2700	5	1	19190021	774	5.17	0.73	12	0.15	780.00	5561.00	8118	20230314	-50.30	3540	20231101	13.98	4355	-7.35	20240108	3785	6.61	20240105	15680	-74.27	20230314	3540	13.98	20231101	2.93	N	225220	500	95 억		191513	N	N	0	N	00	N
56	20240111	140942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3995	10	2	0.25	93773000	23505	31.55	4045	4045	3960	5180	2790	3985	3989.49	1.00	0	2874	4118	4051	4018	3951	3918	4035	3935	96	1195	500	2700	5	1	19190021	767	5.12	0.72	12	0.12	780.00	5561.00	8118	20230314	-50.79	3540	20231101	12.85	4355	-8.27	20240108	3785	5.55	20240105	15680	-74.52	20230314	3540	12.85	20231101	2.93	N	225220	500	95 억		191513	N	N	0	N	00	N
57	20240111	130940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4015	30	2	0.75	87500260	21936	29.45	4045	4045	3960	5180	2790	3985	3988.89	1.00	0	2669	4118	4051	4018	3951	3918	4035	3935	96	1195	500	2700	5	1	19190021	770	5.15	0.72	12	0.11	780.00	5561.00	8118	20230314	-50.54	3540	20231101	13.42	4355	-7.81	20240108	3785	6.08	20240105	15680	-74.39	20230314	3540	13.42	20231101	2.93	N	225220	500	95 억		191513	N	N	0	N	00	N
58	20240111	120940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4015	30	2	0.75	80113595	20087	26.96	4045	4045	3960	5180	2790	3985	3988.33	1.00	0	2633	4118	4051	4018	3951	3918	4035	3935	96	1195	500	2700	5	1	19190021	770	5.15	0.72	12	0.10	780.00	5561.00	8118	20230314	-50.54	3540	20231101	13.42	4355	-7.81	20240108	3785	6.08	20240105	15680	-74.39	20230314	3540	13.42	20231101	2.93	N	225220	500	95 억		191513	N	N	0	N	00	N
59	20240111	110942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4005	20	2	0.50	60538685	15185	20.38	4045	4045	3960	5180	2790	3985	3986.74	1.00	0	1587	4118	4051	4018	3951	3918	4035	3935	96	1195	500	2700	5	1	19190021	769	5.13	0.72	12	0.08	780.00	5561.00	8118	20230314	-50.67	3540	20231101	13.14	4355	-8.04	20240108	3785	5.81	20240105	15680	-74.46	20230314	3540	13.14	20231101	2.93	N	225220	500	95 억		191513	N	N	0	N	00	N
60	20240111	100940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3990	5	2	0.13	36595135	9185	12.33	4045	4045	3960	5180	2790	3985	3984.23	1.00	0	-287	4118	4051	4018	3951	3918	4035	3935	96	1195	500	2700	5	1	19190021	766	5.12	0.72	12	0.05	780.00	5561.00	8118	20230314	-50.85	3540	20231101	12.71	4355	-8.38	20240108	3785	5.42	20240105	15680	-74.55	20230314	3540	12.71	20231101	2.93	N	225220	500	95 억		191513	N	N	0	N	00	N
61	20240111	090941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4025	40	2	1.00	1330525	330	0.44	4045	4045	4010	5180	2790	3985	4031.89	1.00	0	-31	4118	4051	4018	3951	3918	4035	3935	96	1195	500	2700	5	1	19190021	772	5.16	0.72	12	0.00	780.00	5561.00	8118	20230314	-50.42	3540	20231101	13.70	4355	-7.58	20240108	3785	6.34	20240105	15680	-74.33	20230314	3540	13.70	20231101	2.93	N	225220	500	95 억		191513	N	N	0	N	00	N
62	20240110	160937	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3985	-20	5	-0.50	299897275	74495	155.85	4055	4085	3985	5200	2805	4005	4025.74	1.06	0	-12424	4101	4052	4021	3972	3941	4037	3957	96	1195	500	2720	5	1	19190021	765	5.11	0.72	12	0.39	780.00	5561.00	8118	20230314	-50.91	3540	20231101	12.57	4355	-8.50	20240108	3785	5.28	20240105	15680	-74.59	20230314	3540	12.57	20231101	2.85	N	225220	500	95 억		203937	N	N	0	N	00	N
63	20240110	150940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4000	-5	5	-0.12	270377570	67098	140.38	4055	4085	3995	5200	2805	4005	4029.59	1.06	0	-12752	4101	4052	4021	3972	3941	4037	3957	96	1195	500	2720	5	1	19190021	768	5.13	0.72	12	0.35	780.00	5561.00	8118	20230314	-50.73	3540	20231101	12.99	4355	-8.15	20240108	3785	5.68	20240105	15680	-74.49	20230314	3540	12.99	20231101	2.85	N	225220	500	95 억		203937	N	N	0	N	00	N
64	20240110	140941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4035	30	2	0.75	203475825	50418	105.48	4055	4085	4000	5200	2805	4005	4035.78	1.06	0	-9232	4101	4052	4021	3972	3941	4037	3957	96	1195	500	2720	5	1	19190021	774	5.17	0.73	12	0.26	780.00	5561.00	8118	20230314	-50.30	3540	20231101	13.98	4355	-7.35	20240108	3785	6.61	20240105	15680	-74.27	20230314	3540	13.98	20231101	2.85	N	225220	500	95 억		203937	N	N	0	N	00	N
65	20240110	130938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4025	20	2	0.50	162987465	40340	84.40	4055	4085	4000	5200	2805	4005	4040.34	1.06	0	-8973	4101	4052	4021	3972	3941	4037	3957	96	1195	500	2720	5	1	19190021	772	5.16	0.72	12	0.21	780.00	5561.00	8118	20230314	-50.42	3540	20231101	13.70	4355	-7.58	20240108	3785	6.34	20240105	15680	-74.33	20230314	3540	13.70	20231101	2.85	N	225220	500	95 억		203937	N	N	0	N	00	N
66	20240110	120939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4010	5	2	0.12	141615305	35006	73.24	4055	4085	4000	5200	2805	4005	4045.46	1.06	0	-9085	4101	4052	4021	3972	3941	4037	3957	96	1195	500	2720	5	1	19190021	770	5.14	0.72	12	0.18	780.00	5561.00	8118	20230314	-50.60	3540	20231101	13.28	4355	-7.92	20240108	3785	5.94	20240105	15680	-74.43	20230314	3540	13.28	20231101	2.85	N	225220	500	95 억		203937	N	N	0	N	00	N
67	20240110	110939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4040	35	2	0.87	129292675	31935	66.81	4055	4085	4000	5200	2805	4005	4048.62	1.06	0	-9637	4101	4052	4021	3972	3941	4037	3957	96	1195	500	2720	5	1	19190021	775	5.18	0.73	12	0.17	780.00	5561.00	8118	20230314	-50.23	3540	20231101	14.12	4355	-7.23	20240108	3785	6.74	20240105	15680	-74.23	20230314	3540	14.12	20231101	2.85	N	225220	500	95 억		203937	N	N	0	N	00	N
68	20240110	100937	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4040	35	2	0.87	108982815	26886	56.25	4055	4085	4000	5200	2805	4005	4053.52	1.06	0	-9088	4101	4052	4021	3972	3941	4037	3957	96	1195	500	2720	5	1	19190021	775	5.18	0.73	12	0.14	780.00	5561.00	8118	20230314	-50.23	3540	20231101	14.12	4355	-7.23	20240108	3785	6.74	20240105	15680	-74.23	20230314	3540	14.12	20231101	2.85	N	225220	500	95 억		203937	N	N	0	N	00	N
69	20240110	090937	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4010	5	2	0.12	14474520	3569	7.47	4055	4065	4005	5200	2805	4005	4055.62	1.06	0	-1639	4101	4052	4021	3972	3941	4037	3957	96	1195	500	2720	5	1	19190021	770	5.14	0.72	12	0.02	780.00	5561.00	8118	20230314	-50.60	3540	20231101	13.28	4355	-7.92	20240108	3785	5.94	20240105	15680	-74.43	20230314	3540	13.28	20231101	2.85	N	225220	500	95 억		203937	N	N	0	N	00	N
70	20240109	160935	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4005	-20	5	-0.50	190734240	47432	5.52	4040	4070	3990	5230	2820	4025	4021.21	1.02	0	8357	4558	4291	4088	3821	3618	4425	3955	96	1205	500	2730	5	1	19190021	769	5.13	0.72	12	0.25	780.00	5561.00	8118	20230314	-50.67	3540	20231101	13.14	4355	-8.04	20240108	3785	5.81	20240105	15680	-74.46	20230314	3540	13.14	20231101	2.85	N	225220	500	95 억		195532	N	N	0	N	00	N
71	20240109	150937	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4025	0	3	0.00	183090555	45526	5.30	4040	4070	3990	5230	2820	4025	4021.67	1.02	0	7919	4558	4291	4088	3821	3618	4425	3955	96	1205	500	2730	5	1	19190021	772	5.16	0.72	12	0.24	780.00	5561.00	8118	20230314	-50.42	3540	20231101	13.70	4355	-7.58	20240108	3785	6.34	20240105	15680	-74.33	20230314	3540	13.70	20231101	2.85	N	225220	500	95 억		195532	N	N	0	N	00	N
72	20240109	140936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4035	10	2	0.25	143394200	35655	4.15	4040	4070	3990	5230	2820	4025	4021.71	1.02	0	7356	4558	4291	4088	3821	3618	4425	3955	96	1205	500	2730	5	1	19190021	774	5.17	0.73	12	0.19	780.00	5561.00	8118	20230314	-50.30	3540	20231101	13.98	4355	-7.35	20240108	3785	6.61	20240105	15680	-74.27	20230314	3540	13.98	20231101	2.85	N	225220	500	95 억		195532	N	N	0	N	00	N
73	20240109	130936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4045	20	2	0.50	122501410	30467	3.54	4040	4070	3990	5230	2820	4025	4020.79	1.02	0	6996	4558	4291	4088	3821	3618	4425	3955	96	1205	500	2730	5	1	19190021	776	5.19	0.73	12	0.16	780.00	5561.00	8118	20230314	-50.17	3540	20231101	14.27	4355	-7.12	20240108	3785	6.87	20240105	15680	-74.20	20230314	3540	14.27	20231101	2.85	N	225220	500	95 억		195532	N	N	0	N	00	N
74	20240109	120944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4040	15	2	0.37	104772740	26081	3.03	4040	4055	3990	5230	2820	4025	4017.21	1.02	0	6337	4558	4291	4088	3821	3618	4425	3955	96	1205	500	2730	5	1	19190021	775	5.18	0.73	12	0.14	780.00	5561.00	8118	20230314	-50.23	3540	20231101	14.12	4355	-7.23	20240108	3785	6.74	20240105	15680	-74.23	20230314	3540	14.12	20231101	2.85	N	225220	500	95 억		195532	N	N	0	N	00	N
75	20240109	110939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4030	5	2	0.12	84118885	20968	2.44	4040	4055	3990	5230	2820	4025	4011.77	1.02	0	5562	4558	4291	4088	3821	3618	4425	3955	96	1205	500	2730	5	1	19190021	773	5.17	0.72	12	0.11	780.00	5561.00	8118	20230314	-50.36	3540	20231101	13.84	4355	-7.46	20240108	3785	6.47	20240105	15680	-74.30	20230314	3540	13.84	20231101	2.85	N	225220	500	95 억		195532	N	N	0	N	00	N
76	20240109	100936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4020	-5	5	-0.12	76856465	19161	2.23	4040	4055	3990	5230	2820	4025	4011.09	1.02	0	4814	4558	4291	4088	3821	3618	4425	3955	96	1205	500	2730	5	1	19190021	771	5.15	0.72	12	0.10	780.00	5561.00	8118	20230314	-50.48	3540	20231101	13.56	4355	-7.69	20240108	3785	6.21	20240105	15680	-74.36	20230314	3540	13.56	20231101	2.85	N	225220	500	95 억		195532	N	N	0	N	00	N
77	20240109	090937	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4010	-15	5	-0.37	47825925	11907	1.39	4040	4055	3995	5230	2820	4025	4016.62	1.02	0	4578	4558	4291	4088	3821	3618	4425	3955	96	1205	500	2730	5	1	19190021	770	5.14	0.72	12	0.06	780.00	5561.00	8118	20230314	-50.60	3540	20231101	13.28	4355	-7.92	20240108	3785	5.94	20240105	15680	-74.43	20230314	3540	13.28	20231101	2.85	N	225220	500	95 억		195532	N	N	0	N	00	N
78	20240108	160935	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4025	220	2	5.78	3575696445	859095	2002.32	3900	4355	3885	4945	2665	3805	4162.23	0.95	0	13329	3965	3885	3835	3755	3705	3860	3730	96	1140	500	2580	5	1	19190021	772	5.16	0.72	12	4.48	780.00	5561.00	8118	20230314	-50.42	3540	20231101	13.70	4355	-7.58	20240108	3785	6.34	20240105	15680	-74.33	20230314	3540	13.70	20231101	2.90	N	225220	500	95 억		182252	N	N	0	N	00	N
79	20240108	150936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4035	230	2	6.04	3533577765	848620	1977.90	3900	4355	3885	4945	2665	3805	4163.91	0.95	0	12241	3965	3885	3835	3755	3705	3860	3730	96	1140	500	2580	5	1	19190021	774	5.17	0.73	12	4.42	780.00	5561.00	8118	20230314	-50.30	3540	20231101	13.98	4355	-7.35	20240108	3785	6.61	20240105	15680	-74.27	20230314	3540	13.98	20231101	2.90	N	225220	500	95 억		182252	N	N	0	N	00	N
80	20240108	140935	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4070	265	2	6.96	3504672760	841436	1961.16	3900	4355	3885	4945	2665	3805	4165.11	0.95	0	10820	3965	3885	3835	3755	3705	3860	3730	96	1140	500	2580	5	1	19190021	781	5.22	0.73	12	4.38	780.00	5561.00	8118	20230314	-49.86	3540	20231101	14.97	4355	-6.54	20240108	3785	7.53	20240105	15680	-74.04	20230314	3540	14.97	20231101	2.90	N	225220	500	95 억		182252	N	N	0	N	00	N
81	20240108	130935	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4055	250	2	6.57	3442455810	826020	1925.23	3900	4355	3885	4945	2665	3805	4167.52	0.95	0	9426	3965	3885	3835	3755	3705	3860	3730	96	1140	500	2580	5	1	19190021	778	5.20	0.73	12	4.30	780.00	5561.00	8118	20230314	-50.05	3540	20231101	14.55	4355	-6.89	20240108	3785	7.13	20240105	15680	-74.14	20230314	3540	14.55	20231101	2.90	N	225220	500	95 억		182252	N	N	0	N	00	N
82	20240108	120936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4065	260	2	6.83	3408301900	817615	1905.64	3900	4355	3885	4945	2665	3805	4168.59	0.95	0	9117	3965	3885	3835	3755	3705	3860	3730	96	1140	500	2580	5	1	19190021	780	5.21	0.73	12	4.26	780.00	5561.00	8118	20230314	-49.93	3540	20231101	14.83	4355	-6.66	20240108	3785	7.40	20240105	15680	-74.08	20230314	3540	14.83	20231101	2.90	N	225220	500	95 억		182252	N	N	0	N	00	N
83	20240108	110936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4065	260	2	6.83	3326537945	797417	1858.56	3900	4355	3885	4945	2665	3805	4171.64	0.95	0	4886	3965	3885	3835	3755	3705	3860	3730	96	1140	500	2580	5	1	19190021	780	5.21	0.73	12	4.16	780.00	5561.00	8118	20230314	-49.93	3540	20231101	14.83	4355	-6.66	20240108	3785	7.40	20240105	15680	-74.08	20230314	3540	14.83	20231101	2.90	N	225220	500	95 억		182252	N	N	0	N	00	N
84	20240108	100936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4170	365	2	9.59	3110899365	744740	1735.79	3900	4355	3885	4945	2665	3805	4177.16	0.95	0	6386	3965	3885	3835	3755	3705	3860	3730	96	1140	500	2580	5	1	19190021	800	5.35	0.75	12	3.88	780.00	5561.00	8118	20230314	-48.63	3540	20231101	17.80	4355	-4.25	20240108	3785	10.17	20240105	15680	-73.41	20230314	3540	17.80	20231101	2.90	N	225220	500	95 억		182252	N	N	0	N	00	N
85	20240108	090934	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4140	335	2	8.80	1076057210	258352	602.15	3900	4285	3885	4945	2665	3805	4165.08	0.95	0	-12694	3965	3885	3835	3755	3705	3860	3730	96	1140	500	2580	5	1	19190021	794	5.31	0.74	12	1.35	780.00	5561.00	8118	20230314	-49.00	3540	20231101	16.95	4285	-3.38	20240108	3785	9.38	20240105	15680	-73.60	20230314	3540	16.95	20231101	2.90	N	225220	500	95 억		182252	N	N	0	N	00	N
86	20240105	160934	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3805	-40	5	-1.04	163332910	42748	144.86	3845	3915	3785	4995	2695	3845	3820.83	0.99	0	-7222	3991	3917	3871	3797	3751	3895	3775	96	1150	500	2610	5	1	19190021	730	4.88	0.68	12	0.22	780.00	5561.00	8118	20230314	-53.13	3540	20231101	7.49	3990	-4.64	20240103	3785	0.53	20240105	15680	-75.73	20230314	3540	7.49	20231101	2.91	N	225220	500	95 억		189474	N	N	0	N	00	N
87	20240105	150935	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3785	-60	5	-1.56	136793310	35770	121.22	3845	3915	3785	4995	2695	3845	3824.25	0.99	0	-6452	3991	3917	3871	3797	3751	3895	3775	96	1150	500	2610	5	1	19190021	726	4.85	0.68	12	0.19	780.00	5561.00	8118	20230314	-53.38	3540	20231101	6.92	3990	-5.14	20240103	3785	0.00	20240105	15680	-75.86	20230314	3540	6.92	20231101	2.91	N	225220	500	95 억		189474	N	N	0	N	00	N
88	20240105	140932	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3820	-25	5	-0.65	86905465	22641	76.73	3845	3915	3810	4995	2695	3845	3838.41	0.99	0	-4581	3991	3917	3871	3797	3751	3895	3775	96	1150	500	2610	5	1	19190021	733	4.90	0.69	12	0.12	780.00	5561.00	8118	20230314	-52.94	3540	20231101	7.91	3990	-4.26	20240103	3800	0.53	20240102	15680	-75.64	20230314	3540	7.91	20231101	2.91	N	225220	500	95 억		189474	N	N	0	N	00	N
89	20240105	130934	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3820	-25	5	-0.65	72187345	18786	63.66	3845	3915	3820	4995	2695	3845	3842.61	0.99	0	-3953	3991	3917	3871	3797	3751	3895	3775	96	1150	500	2610	5	1	19190021	733	4.90	0.69	12	0.10	780.00	5561.00	8118	20230314	-52.94	3540	20231101	7.91	3990	-4.26	20240103	3800	0.53	20240102	15680	-75.64	20230314	3540	7.91	20231101	2.91	N	225220	500	95 억		189474	N	N	0	N	00	N
90	20240105	120934	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3850	5	2	0.13	38823995	10075	34.14	3845	3915	3825	4995	2695	3845	3853.50	0.99	0	-521	3991	3917	3871	3797	3751	3895	3775	96	1150	500	2610	5	1	19190021	739	4.94	0.69	12	0.05	780.00	5561.00	8118	20230314	-52.57	3540	20231101	8.76	3990	-3.51	20240103	3800	1.32	20240102	15680	-75.45	20230314	3540	8.76	20231101	2.91	N	225220	500	95 억		189474	N	N	0	N	00	N
91	20240105	110932	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3850	5	2	0.13	32497645	8429	28.56	3845	3915	3825	4995	2695	3845	3855.46	0.99	0	-292	3991	3917	3871	3797	3751	3895	3775	96	1150	500	2610	5	1	19190021	739	4.94	0.69	12	0.04	780.00	5561.00	8118	20230314	-52.57	3540	20231101	8.76	3990	-3.51	20240103	3800	1.32	20240102	15680	-75.45	20230314	3540	8.76	20231101	2.91	N	225220	500	95 억		189474	N	N	0	N	00	N
92	20240105	100935	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3830	-15	5	-0.39	22696275	5875	19.91	3845	3915	3830	4995	2695	3845	3863.20	0.99	0	-514	3991	3917	3871	3797	3751	3895	3775	96	1150	500	2610	5	1	19190021	735	4.91	0.69	12	0.03	780.00	5561.00	8118	20230314	-52.82	3540	20231101	8.19	3990	-4.01	20240103	3800	0.79	20240102	15680	-75.57	20230314	3540	8.19	20231101	2.91	N	225220	500	95 억		189474	N	N	0	N	00	N
93	20240105	090932	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3850	5	2	0.13	11093015	2874	9.74	3845	3880	3845	4995	2695	3845	3859.78	0.99	0	286	3991	3917	3871	3797	3751	3895	3775	96	1150	500	2610	5	1	19190021	739	4.94	0.69	12	0.01	780.00	5561.00	8118	20230314	-52.57	3540	20231101	8.76	3990	-3.51	20240103	3800	1.32	20240102	15680	-75.45	20230314	3540	8.76	20231101	2.91	N	225220	500	95 억		189474	N	N	0	N	00	N
94	20240104	160929	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3845	-60	5	-1.54	113694930	29506	52.76	3895	3945	3825	5070	2735	3905	3853.28	1.00	0	-2495	4055	3980	3915	3840	3775	4017	3877	96	1165	500	2650	5	1	19190021	738	4.93	0.69	12	0.15	780.00	5561.00	8118	20230314	-52.64	3540	20231101	8.62	3990	-3.63	20240103	3800	1.18	20240102	15680	-75.48	20230314	3540	8.62	20231101	2.93	N	225220	500	95 억		191915	N	N	0	N	00	N
95	20240104	150931	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3865	-40	5	-1.02	106388420	27607	49.36	3895	3945	3825	5070	2735	3905	3853.68	1.00	0	-2402	4055	3980	3915	3840	3775	4017	3877	96	1165	500	2650	5	1	19190021	742	4.96	0.70	12	0.14	780.00	5561.00	8118	20230314	-52.39	3540	20231101	9.18	3990	-3.13	20240103	3800	1.71	20240102	15680	-75.35	20230314	3540	9.18	20231101	2.93	N	225220	500	95 억		191915	N	N	0	N	00	N
96	20240104	140932	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3860	-45	5	-1.15	85370020	22162	39.63	3895	3945	3825	5070	2735	3905	3852.09	1.00	0	38	4055	3980	3915	3840	3775	4017	3877	96	1165	500	2650	5	1	19190021	741	4.95	0.69	12	0.12	780.00	5561.00	8118	20230314	-52.45	3540	20231101	9.04	3990	-3.26	20240103	3800	1.58	20240102	15680	-75.38	20230314	3540	9.04	20231101	2.93	N	225220	500	95 억		191915	N	N	0	N	00	N
97	20240104	130931	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3870	-35	5	-0.90	78363285	20338	36.37	3895	3945	3825	5070	2735	3905	3853.05	1.00	0	699	4055	3980	3915	3840	3775	4017	3877	96	1165	500	2650	5	1	19190021	743	4.96	0.70	12	0.11	780.00	5561.00	8118	20230314	-52.33	3540	20231101	9.32	3990	-3.01	20240103	3800	1.84	20240102	15680	-75.32	20230314	3540	9.32	20231101	2.93	N	225220	500	95 억		191915	N	N	0	N	00	N
98	20240104	120929	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3840	-65	5	-1.66	74761685	19399	34.69	3895	3945	3825	5070	2735	3905	3853.89	1.00	0	860	4055	3980	3915	3840	3775	4017	3877	96	1165	500	2650	5	1	19190021	737	4.92	0.69	12	0.10	780.00	5561.00	8118	20230314	-52.70	3540	20231101	8.47	3990	-3.76	20240103	3800	1.05	20240102	15680	-75.51	20230314	3540	8.47	20231101	2.93	N	225220	500	95 억		191915	N	N	0	N	00	N
99	20240104	110929	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3825	-80	5	-2.05	70833360	18374	32.85	3895	3945	3825	5070	2735	3905	3855.09	1.00	0	862	4055	3980	3915	3840	3775	4017	3877	96	1165	500	2650	5	1	19190021	734	4.90	0.69	12	0.10	780.00	5561.00	8118	20230314	-52.88	3540	20231101	8.05	3990	-4.14	20240103	3800	0.66	20240102	15680	-75.61	20230314	3540	8.05	20231101	2.93	N	225220	500	95 억		191915	N	N	0	N	00	N
100	20240104	100928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3840	-65	5	-1.66	57172045	14811	26.48	3895	3945	3840	5070	2735	3905	3860.11	1.00	0	1387	4055	3980	3915	3840	3775	4017	3877	96	1165	500	2650	5	1	19190021	737	4.92	0.69	12	0.08	780.00	5561.00	8118	20230314	-52.70	3540	20231101	8.47	3990	-3.76	20240103	3800	1.05	20240102	15680	-75.51	20230314	3540	8.47	20231101	2.93	N	225220	500	95 억		191915	N	N	0	N	00	N
101	20240104	090932	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3875	-30	5	-0.77	1215090	313	0.56	3895	3895	3875	5070	2735	3905	3882.08	1.00	0	-295	4055	3980	3915	3840	3775	4017	3877	96	1165	500	2650	5	1	19190021	744	4.97	0.70	12	0.00	780.00	5561.00	8118	20230314	-52.27	3540	20231101	9.46	3990	-2.88	20240103	3800	1.97	20240102	15680	-75.29	20230314	3540	9.46	20231101	2.93	N	225220	500	95 억		191915	N	N	0	N	00	N
102	20240103	160928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3905	50	2	1.30	218852075	55925	120.97	3860	3990	3850	5010	2700	3855	3913.31	0.96	0	7415	3985	3920	3860	3795	3735	3952	3827	96	1155	500	2620	5	1	19190021	749	5.01	0.70	12	0.29	780.00	5561.00	8118	20230314	-51.90	3540	20231101	10.31	3990	-2.13	20240103	3800	2.76	20240102	15680	-75.10	20230314	3540	10.31	20231101	2.96	N	225220	500	95 억		183964	N	N	0	N	00	N
103	20240103	150925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3910	55	2	1.43	210985075	53911	116.61	3860	3990	3850	5010	2700	3855	3913.58	0.96	0	7315	3985	3920	3860	3795	3735	3952	3827	96	1155	500	2620	5	1	19190021	750	5.01	0.70	12	0.28	780.00	5561.00	8118	20230314	-51.84	3540	20231101	10.45	3990	-2.01	20240103	3800	2.89	20240102	15680	-75.06	20230314	3540	10.45	20231101	2.96	N	225220	500	95 억		183964	N	N	0	N	00	N
104	20240103	140923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3900	45	2	1.17	202973975	51856	112.17	3860	3990	3850	5010	2700	3855	3914.18	0.96	0	7275	3985	3920	3860	3795	3735	3952	3827	96	1155	500	2620	5	1	19190021	748	5.00	0.70	12	0.27	780.00	5561.00	8118	20230314	-51.96	3540	20231101	10.17	3990	-2.26	20240103	3800	2.63	20240102	15680	-75.13	20230314	3540	10.17	20231101	2.96	N	225220	500	95 억		183964	N	N	0	N	00	N
105	20240103	130926	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3915	60	2	1.56	192948140	49287	106.61	3860	3990	3850	5010	2700	3855	3914.79	0.96	0	7243	3985	3920	3860	3795	3735	3952	3827	96	1155	500	2620	5	1	19190021	751	5.02	0.70	12	0.26	780.00	5561.00	8118	20230314	-51.77	3540	20231101	10.59	3990	-1.88	20240103	3800	3.03	20240102	15680	-75.03	20230314	3540	10.59	20231101	2.96	N	225220	500	95 억		183964	N	N	0	N	00	N
106	20240103	120929	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3935	80	2	2.08	166693535	42584	92.11	3860	3990	3850	5010	2700	3855	3914.46	0.96	0	6837	3985	3920	3860	3795	3735	3952	3827	96	1155	500	2620	5	1	19190021	755	5.04	0.71	12	0.22	780.00	5561.00	8118	20230314	-51.53	3540	20231101	11.16	3990	-1.38	20240103	3800	3.55	20240102	15680	-74.90	20230314	3540	11.16	20231101	2.96	N	225220	500	95 억		183964	N	N	0	N	00	N
107	20240103	110924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3925	70	2	1.82	147583390	37711	81.57	3860	3990	3850	5010	2700	3855	3913.54	0.96	0	5261	3985	3920	3860	3795	3735	3952	3827	96	1155	500	2620	5	1	19190021	753	5.03	0.71	12	0.20	780.00	5561.00	8118	20230314	-51.65	3540	20231101	10.88	3990	-1.63	20240103	3800	3.29	20240102	15680	-74.97	20230314	3540	10.88	20231101	2.96	N	225220	500	95 억		183964	N	N	0	N	00	N
108	20240103	100925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3885	30	2	0.78	55949470	14445	31.25	3860	3890	3850	5010	2700	3855	3873.28	0.96	0	467	3985	3920	3860	3795	3735	3952	3827	96	1155	500	2620	5	1	19190021	746	4.98	0.70	12	0.08	780.00	5561.00	8118	20230314	-52.14	3540	20231101	9.75	3925	-1.02	20240102	3800	2.24	20240102	15680	-75.22	20230314	3540	9.75	20231101	2.96	N	225220	500	95 억		183964	N	N	0	N	00	N
109	20240103	090925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3880	25	2	0.65	5137835	1332	2.88	3860	3890	3855	5010	2700	3855	3857.23	0.96	0	570	3985	3920	3860	3795	3735	3952	3827	96	1155	500	2620	5	1	19190021	745	4.97	0.70	12	0.01	780.00	5561.00	8118	20230314	-52.20	3540	20231101	9.60	3925	-1.15	20240102	3800	2.11	20240102	15680	-75.26	20230314	3540	9.60	20231101	2.96	N	225220	500	95 억		183964	N	N	0	N	00	N
110	20240102	160923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3855	20	2	0.52	178999905	46218	69.87	3835	3925	3800	4985	2685	3835	3872.95	0.96	0	-447	4078	3956	3873	3751	3668	4017	3812	96	1150	500	2600	5	1	19190021	740	4.94	0.69	12	0.24	780.00	5561.00	8118	20230314	-52.51	3540	20231101	8.90	3925	-1.78	20240102	3800	1.45	20240102	15680	-75.41	20230314	3540	8.90	20231101	3.00	N	225220	500	95 억		184361	N	N	0	N	00	N
111	20240102	150922	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3905	70	2	1.83	174576595	45074	68.14	3835	3925	3800	4985	2685	3835	3873.11	0.96	0	-377	4078	3956	3873	3751	3668	4017	3812	96	1150	500	2600	5	1	19190021	749	5.01	0.70	12	0.23	780.00	5561.00	8118	20230314	-51.90	3540	20231101	10.31	3925	-0.51	20240102	3800	2.76	20240102	15680	-75.10	20230314	3540	10.31	20231101	3.00	N	225220	500	95 억		184361	N	N	0	N	00	N
112	20240102	140924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3875	40	2	1.04	105047865	27247	41.19	3835	3915	3800	4985	2685	3835	3855.39	0.96	0	-1265	4078	3956	3873	3751	3668	4017	3812	96	1150	500	2600	5	1	19190021	744	4.97	0.70	12	0.14	780.00	5561.00	8118	20230314	-52.27	3540	20231101	9.46	3915	-1.02	20240102	3800	1.97	20240102	15680	-75.29	20230314	3540	9.46	20231101	3.00	N	225220	500	95 억		184361	N	N	0	N	00	N
113	20240102	130918	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3910	75	2	1.96	72045970	18749	28.34	3835	3910	3800	4985	2685	3835	3842.66	0.96	0	921	4078	3956	3873	3751	3668	4017	3812	96	1150	500	2600	5	1	19190021	750	5.01	0.70	12	0.10	780.00	5561.00	8118	20230314	-51.84	3540	20231101	10.45	3910	0.00	20240102	3800	2.89	20240102	15680	-75.06	20230314	3540	10.45	20231101	3.00	N	225220	500	95 억		184361	N	N	0	N	00	N
114	20240102	120916	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3840	5	2	0.13	35882115	9399	14.21	3835	3910	3800	4985	2685	3835	3817.65	0.96	0	-2021	4078	3956	3873	3751	3668	4017	3812	96	1150	500	2600	5	1	19190021	737	4.92	0.69	12	0.05	780.00	5561.00	8118	20230314	-52.70	3540	20231101	8.47	3910	-1.79	20240102	3800	1.05	20240102	15680	-75.51	20230314	3540	8.47	20231101	3.00	N	225220	500	95 억		184361	N	N	0	N	00	N
115	20240102	110916	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3840	5	2	0.13	31139415	8160	12.34	3835	3910	3800	4985	2685	3835	3816.10	0.96	0	-1439	4078	3956	3873	3751	3668	4017	3812	96	1150	500	2600	5	1	19190021	737	4.92	0.69	12	0.04	780.00	5561.00	8118	20230314	-52.70	3540	20231101	8.47	3910	-1.79	20240102	3800	1.05	20240102	15680	-75.51	20230314	3540	8.47	20231101	3.00	N	225220	500	95 억		184361	N	N	0	N	00	N
116	20240102	100908	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3815	-20	5	-0.52	1140645	298	0.45	3835	3910	3815	4985	2685	3835	3827.67	0.96	0	-34	4078	3956	3873	3751	3668	4017	3812	96	1150	500	2600	5	1	19190021	732	4.89	0.69	12	0.00	780.00	5561.00	8118	20230314	-53.01	3540	20231101	7.77	3910	-2.43	20240102	3815	0.00	20240102	15680	-75.67	20230314	3540	7.77	20231101	3.00	N	225220	500	95 억		184361	N	N	0	N	00	N
117	20240102	090857	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3835	0	3	0.00	0	0	0.00	0	0	0	4985	2685	3835	0.00	0.96	0	0	4078	3956	3873	3751	3668	4017	3812	96	1150	500	2600	5	1	19190021	736	4.92	0.69	12	0.00	780.00	5561.00	8118	20230314	-52.76	3540	20231101	8.33	0	0.00	0	0	0.00	0	15680	-75.54	20230314	3540	8.33	20231101	3.00	N	225220	500	95 억		184361	N	N	0	N	00	N