KissMeData/251120/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	121037	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13030	-10	5	-0.08	95954020	7379	34.53	12910	13140	12910	16950	9130	13040	13003.66	9.72	0	1285	13526	13282	13096	12852	12666	13190	12760	43	3910	500	9120	10	1	8695700	1133	25.65	2.02	12	0.08	508.00	6437.00	19520	20230421	-33.25	11200	20231031	16.34	15280	-14.73	20240104	12910	0.93	20240123	19520	-33.25	20230421	11200	16.34	20231031	3.08	N	251120	500	43 억		845192	N	N	0	N	00	N
3	20240123	111032	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13010	-30	5	-0.23	78790050	6060	28.36	12910	13140	12910	16950	9130	13040	13001.66	9.72	0	1310	13526	13282	13096	12852	12666	13190	12760	43	3910	500	9120	10	1	8695700	1131	25.61	2.02	12	0.07	508.00	6437.00	19520	20230421	-33.35	11200	20231031	16.16	15280	-14.86	20240104	12910	0.77	20240123	19520	-33.35	20230421	11200	16.16	20231031	3.08	N	251120	500	43 억		845192	N	N	0	N	00	N
4	20240123	101033	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13020	-20	5	-0.15	49863940	3829	17.92	12910	13140	12910	16950	9130	13040	13022.71	9.72	0	778	13526	13282	13096	12852	12666	13190	12760	43	3910	500	9120	10	1	8695700	1132	25.63	2.02	12	0.04	508.00	6437.00	19520	20230421	-33.30	11200	20231031	16.25	15280	-14.79	20240104	12910	0.85	20240123	19520	-33.30	20230421	11200	16.25	20231031	3.08	N	251120	500	43 억		845192	N	N	0	N	00	N
5	20240123	091033	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13050	10	2	0.08	12267220	949	4.44	12910	13140	12910	16950	9130	13040	12926.47	9.72	0	79	13526	13282	13096	12852	12666	13190	12760	43	3910	500	9120	10	1	8695700	1135	25.69	2.03	12	0.01	508.00	6437.00	19520	20230421	-33.15	11200	20231031	16.52	15280	-14.59	20240104	12910	1.08	20240123	19520	-33.15	20230421	11200	16.52	20231031	3.08	N	251120	500	43 억		845192	N	N	0	N	00	N
6	20240119	161026	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	20	2	0.15	313193400	23739	158.86	13220	13370	13090	17180	9260	13220	13193.04	9.69	0	3516	13640	13430	13280	13070	12920	13355	12995	43	3960	500	9250	10	1	8695700	1151	26.06	2.06	12	0.27	508.00	6437.00	19520	20230421	-32.17	11200	20231031	18.21	15280	-13.35	20240104	13090	1.15	20240119	19520	-32.17	20230421	11200	18.21	20231031	3.07	N	251120	500	43 억		842653	N	N	0	N	00	N
7	20240119	151029	57	100.00	KOSDAQ		제약	N	N	N	N		N	13120	-100	5	-0.76	290814820	22052	147.57	13220	13370	13090	17180	9260	13220	13187.68	9.69	0	3607	13640	13430	13280	13070	12920	13355	12995	43	3960	500	9250	10	1	8695700	1141	25.83	2.04	12	0.25	508.00	6437.00	19520	20230421	-32.79	11200	20231031	17.14	15280	-14.14	20240104	13090	0.23	20240119	19520	-32.79	20230421	11200	17.14	20231031	3.07	N	251120	500	43 억		842653	N	N	0	N	00	N
8	20240119	141027	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	30	2	0.23	271548790	20592	137.80	13220	13370	13090	17180	9260	13220	13187.10	9.69	0	3688	13640	13430	13280	13070	12920	13355	12995	43	3960	500	9250	10	1	8695700	1152	26.08	2.06	12	0.24	508.00	6437.00	19520	20230421	-32.12	11200	20231031	18.30	15280	-13.29	20240104	13090	1.22	20240119	19520	-32.12	20230421	11200	18.30	20231031	3.07	N	251120	500	43 억		842653	N	N	0	N	00	N
9	20240119	131027	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	80	2	0.61	198864650	15087	100.96	13220	13370	13090	17180	9260	13220	13181.19	9.69	0	421	13640	13430	13280	13070	12920	13355	12995	43	3960	500	9250	10	1	8695700	1157	26.18	2.07	12	0.17	508.00	6437.00	19520	20230421	-31.86	11200	20231031	18.75	15280	-12.96	20240104	13090	1.60	20240119	19520	-31.86	20230421	11200	18.75	20231031	3.07	N	251120	500	43 억		842653	N	N	0	N	00	N
10	20240119	121032	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	60	2	0.45	189879010	14410	96.43	13220	13370	13090	17180	9260	13220	13176.89	9.69	0	327	13640	13430	13280	13070	12920	13355	12995	43	3960	500	9250	10	1	8695700	1155	26.14	2.06	12	0.17	508.00	6437.00	19520	20230421	-31.97	11200	20231031	18.57	15280	-13.09	20240104	13090	1.45	20240119	19520	-31.97	20230421	11200	18.57	20231031	3.07	N	251120	500	43 억		842653	N	N	0	N	00	N
11	20240119	111030	57	100.00	KOSDAQ		제약	N	N	N	N		N	13270	50	2	0.38	104392520	7914	52.96	13220	13370	13110	17180	9260	13220	13190.87	9.69	0	538	13640	13430	13280	13070	12920	13355	12995	43	3960	500	9250	10	1	8695700	1154	26.12	2.06	12	0.09	508.00	6437.00	19520	20230421	-32.02	11200	20231031	18.48	15280	-13.15	20240104	13110	1.22	20240119	19520	-32.02	20230421	11200	18.48	20231031	3.07	N	251120	500	43 억		842653	N	N	0	N	00	N
12	20240119	101034	57	100.00	KOSDAQ		제약	N	N	N	N		N	13280	60	2	0.45	68635080	5219	34.93	13220	13370	13110	17180	9260	13220	13151.00	9.69	0	1400	13640	13430	13280	13070	12920	13355	12995	43	3960	500	9250	10	1	8695700	1155	26.14	2.06	12	0.06	508.00	6437.00	19520	20230421	-31.97	11200	20231031	18.57	15280	-13.09	20240104	13110	1.30	20240119	19520	-31.97	20230421	11200	18.57	20231031	3.07	N	251120	500	43 억		842653	N	N	0	N	00	N
13	20240119	091028	57	100.00	KOSDAQ		제약	N	N	N	N		N	13120	-100	5	-0.76	27382300	2085	13.95	13220	13300	13120	17180	9260	13220	13133.00	9.69	0	1285	13640	13430	13280	13070	12920	13355	12995	43	3960	500	9250	10	1	8695700	1141	25.83	2.04	12	0.02	508.00	6437.00	19520	20230421	-32.79	11200	20231031	17.14	15280	-14.14	20240104	13120	0.00	20240119	19520	-32.79	20230421	11200	17.14	20231031	3.07	N	251120	500	43 억		842653	N	N	0	N	00	N
14	20240118	161025	57	100.00	KOSDAQ		제약	N	N	N	N		N	13220	-110	5	-0.83	198937680	14943	62.05	13330	13490	13130	17320	9340	13330	13314.20	9.72	0	-2573	14116	13722	13466	13072	12816	13595	12945	43	3990	500	9330	10	1	8695700	1150	26.02	2.05	12	0.17	508.00	6437.00	19520	20230421	-32.27	11200	20231031	18.04	15280	-13.48	20240104	13130	0.69	20240118	19520	-32.27	20230421	11200	18.04	20231031	3.05	N	251120	500	43 억		845057	N	N	0	N	00	N
15	20240118	151026	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	-140	5	-1.05	184386680	13841	57.47	13330	13490	13130	17320	9340	13330	13321.77	9.72	0	-2284	14116	13722	13466	13072	12816	13595	12945	43	3990	500	9330	10	1	8695700	1147	25.96	2.05	12	0.16	508.00	6437.00	19520	20230421	-32.43	11200	20231031	17.77	15280	-13.68	20240104	13130	0.46	20240118	19520	-32.43	20230421	11200	17.77	20231031	3.05	N	251120	500	43 억		845057	N	N	0	N	00	N
16	20240118	141027	57	100.00	KOSDAQ		제약	N	N	N	N		N	13190	-140	5	-1.05	176722370	13259	55.05	13330	13490	13130	17320	9340	13330	13328.48	9.72	0	-2348	14116	13722	13466	13072	12816	13595	12945	43	3990	500	9330	10	1	8695700	1147	25.96	2.05	12	0.15	508.00	6437.00	19520	20230421	-32.43	11200	20231031	17.77	15280	-13.68	20240104	13130	0.46	20240118	19520	-32.43	20230421	11200	17.77	20231031	3.05	N	251120	500	43 억		845057	N	N	0	N	00	N
17	20240118	131025	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	-40	5	-0.30	152649770	11432	47.47	13330	13490	13220	17320	9340	13330	13352.85	9.72	0	-2533	14116	13722	13466	13072	12816	13595	12945	43	3990	500	9330	10	1	8695700	1156	26.16	2.06	12	0.13	508.00	6437.00	19520	20230421	-31.92	11200	20231031	18.66	15280	-13.02	20240104	13210	0.61	20240117	19520	-31.92	20230421	11200	18.66	20231031	3.05	N	251120	500	43 억		845057	N	N	0	N	00	N
18	20240118	121028	57	100.00	KOSDAQ		제약	N	N	N	N		N	13350	20	2	0.15	125022280	9355	38.84	13330	13490	13220	17320	9340	13330	13364.22	9.72	0	-2553	14116	13722	13466	13072	12816	13595	12945	43	3990	500	9330	10	1	8695700	1161	26.28	2.07	12	0.11	508.00	6437.00	19520	20230421	-31.61	11200	20231031	19.20	15280	-12.63	20240104	13210	1.06	20240117	19520	-31.61	20230421	11200	19.20	20231031	3.05	N	251120	500	43 억		845057	N	N	0	N	00	N
19	20240118	111028	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	-30	5	-0.23	56471890	4234	17.58	13330	13490	13220	17320	9340	13330	13337.72	9.72	0	-397	14116	13722	13466	13072	12816	13595	12945	43	3990	500	9330	10	1	8695700	1157	26.18	2.07	12	0.05	508.00	6437.00	19520	20230421	-31.86	11200	20231031	18.75	15280	-12.96	20240104	13210	0.68	20240117	19520	-31.86	20230421	11200	18.75	20231031	3.05	N	251120	500	43 억		845057	N	N	0	N	00	N
20	20240118	101023	57	100.00	KOSDAQ		제약	N	N	N	N		N	13420	90	2	0.68	28277910	2117	8.79	13330	13490	13220	17320	9340	13330	13357.54	9.72	0	-385	14116	13722	13466	13072	12816	13595	12945	43	3990	500	9330	10	1	8695700	1167	26.42	2.08	12	0.02	508.00	6437.00	19520	20230421	-31.25	11200	20231031	19.82	15280	-12.17	20240104	13210	1.59	20240117	19520	-31.25	20230421	11200	19.82	20231031	3.05	N	251120	500	43 억		845057	N	N	0	N	00	N
21	20240118	091025	57	100.00	KOSDAQ		제약	N	N	N	N		N	13270	-60	5	-0.45	532120	40	0.17	13330	13330	13270	17320	9340	13330	13303.00	9.72	0	-36	14116	13722	13466	13072	12816	13595	12945	43	3990	500	9330	10	1	8695700	1154	26.12	2.06	12	0.00	508.00	6437.00	19520	20230421	-32.02	11200	20231031	18.48	15280	-13.15	20240104	13210	0.45	20240117	19520	-32.02	20230421	11200	18.48	20231031	3.05	N	251120	500	43 억		845057	N	N	0	N	00	N
22	20240117	161022	57	100.00	KOSDAQ		제약	N	N	N	N		N	13330	-530	5	-3.82	316794420	23478	380.89	13860	13860	13210	18010	9710	13860	13493.28	9.74	0	-1553	14320	14090	13920	13690	13520	14005	13605	43	4150	500	9700	10	1	8695700	1159	26.24	2.07	12	0.27	508.00	6437.00	19520	20230421	-31.71	11200	20231031	19.02	15280	-12.76	20240104	13210	0.91	20240117	19520	-31.71	20230421	11200	19.02	20231031	3.03	N	251120	500	43 억		846698	N	N	0	N	00	N
23	20240117	151025	57	100.00	KOSDAQ		제약	N	N	N	N		N	13270	-590	5	-4.26	274816340	20315	329.57	13860	13860	13260	18010	9710	13860	13527.75	9.74	0	-1547	14320	14090	13920	13690	13520	14005	13605	43	4150	500	9700	10	1	8695700	1154	26.12	2.06	12	0.23	508.00	6437.00	19520	20230421	-32.02	11200	20231031	18.48	15280	-13.15	20240104	13260	0.08	20240117	19520	-32.02	20230421	11200	18.48	20231031	3.03	N	251120	500	43 억		846698	N	N	0	N	00	N
24	20240117	141022	57	100.00	KOSDAQ		제약	N	N	N	N		N	13390	-470	5	-3.39	233592910	17216	279.30	13860	13860	13350	18010	9710	13860	13568.36	9.74	0	-1539	14320	14090	13920	13690	13520	14005	13605	43	4150	500	9700	10	1	8695700	1164	26.36	2.08	12	0.20	508.00	6437.00	19520	20230421	-31.40	11200	20231031	19.55	15280	-12.37	20240104	13350	0.30	20240117	19520	-31.40	20230421	11200	19.55	20231031	3.03	N	251120	500	43 억		846698	N	N	0	N	00	N
25	20240117	131022	57	100.00	KOSDAQ		제약	N	N	N	N		N	13440	-420	5	-3.03	194712740	14313	232.20	13860	13860	13390	18010	9710	13860	13603.91	9.74	0	-1709	14320	14090	13920	13690	13520	14005	13605	43	4150	500	9700	10	1	8695700	1169	26.46	2.09	12	0.16	508.00	6437.00	19520	20230421	-31.15	11200	20231031	20.00	15280	-12.04	20240104	13390	0.37	20240117	19520	-31.15	20230421	11200	20.00	20231031	3.03	N	251120	500	43 억		846698	N	N	0	N	00	N
26	20240117	121025	57	100.00	KOSDAQ		제약	N	N	N	N		N	13590	-270	5	-1.95	124604020	9122	147.99	13860	13860	13550	18010	9710	13860	13659.73	9.74	0	-1529	14320	14090	13920	13690	13520	14005	13605	43	4150	500	9700	10	1	8695700	1182	26.75	2.11	12	0.10	508.00	6437.00	19520	20230421	-30.38	11200	20231031	21.34	15280	-11.06	20240104	13550	0.30	20240117	19520	-30.38	20230421	11200	21.34	20231031	3.03	N	251120	500	43 억		846698	N	N	0	N	00	N
27	20240117	111026	57	100.00	KOSDAQ		제약	N	N	N	N		N	13730	-130	5	-0.94	89897440	6569	106.57	13860	13860	13630	18010	9710	13860	13685.10	9.74	0	-459	14320	14090	13920	13690	13520	14005	13605	43	4150	500	9700	10	1	8695700	1194	27.03	2.13	12	0.08	508.00	6437.00	19520	20230421	-29.66	11200	20231031	22.59	15280	-10.14	20240104	13630	0.73	20240117	19520	-29.66	20230421	11200	22.59	20231031	3.03	N	251120	500	43 억		846698	N	N	0	N	00	N
28	20240117	101022	57	100.00	KOSDAQ		제약	N	N	N	N		N	13710	-150	5	-1.08	36555620	2668	43.28	13860	13860	13660	18010	9710	13860	13701.51	9.74	0	-1226	14320	14090	13920	13690	13520	14005	13605	43	4150	500	9700	10	1	8695700	1192	26.99	2.13	12	0.03	508.00	6437.00	19520	20230421	-29.76	11200	20231031	22.41	15280	-10.27	20240104	13660	0.37	20240117	19520	-29.76	20230421	11200	22.41	20231031	3.03	N	251120	500	43 억		846698	N	N	0	N	00	N
29	20240117	091025	57	100.00	KOSDAQ		제약	N	N	N	N		N	13670	-190	5	-1.37	9488100	693	11.24	13860	13860	13660	18010	9710	13860	13691.34	9.74	0	-534	14320	14090	13920	13690	13520	14005	13605	43	4150	500	9700	10	1	8695700	1189	26.91	2.12	12	0.01	508.00	6437.00	19520	20230421	-29.97	11200	20231031	22.05	15280	-10.54	20240104	13660	0.07	20240117	19520	-29.97	20230421	11200	22.05	20231031	3.03	N	251120	500	43 억		846698	N	N	0	N	00	N
30	20240116	161020	57	100.00	KOSDAQ		제약	N	N	N	N		N	13860	-320	5	-2.26	85647470	6163	46.96	14070	14150	13750	18430	9930	14180	13897.04	9.77	0	-2574	14893	14536	14173	13816	13453	14355	13635	43	4250	500	9920	10	1	8695700	1205	27.28	2.15	12	0.07	508.00	6437.00	19520	20230421	-29.00	11200	20231031	23.75	15280	-9.29	20240104	13750	0.80	20240116	19520	-29.00	20230421	11200	23.75	20231031	3.04	N	251120	500	43 억		849272	N	N	0	N	00	N
31	20240116	151018	57	100.00	KOSDAQ		제약	N	N	N	N		N	13950	-230	5	-1.62	81522140	5866	44.70	14070	14150	13750	18430	9930	14180	13897.40	9.77	0	-2438	14893	14536	14173	13816	13453	14355	13635	43	4250	500	9920	10	1	8695700	1213	27.46	2.17	12	0.07	508.00	6437.00	19520	20230421	-28.53	11200	20231031	24.55	15280	-8.70	20240104	13750	1.45	20240116	19520	-28.53	20230421	11200	24.55	20231031	3.04	N	251120	500	43 억		849272	N	N	0	N	00	N
32	20240116	141021	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	-190	5	-1.34	70451300	5070	38.63	14070	14150	13750	18430	9930	14180	13895.72	9.77	0	-2238	14893	14536	14173	13816	13453	14355	13635	43	4250	500	9920	10	1	8695700	1217	27.54	2.17	12	0.06	508.00	6437.00	19520	20230421	-28.33	11200	20231031	24.91	15280	-8.44	20240104	13750	1.75	20240116	19520	-28.33	20230421	11200	24.91	20231031	3.04	N	251120	500	43 억		849272	N	N	0	N	00	N
33	20240116	131023	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	-190	5	-1.34	67219650	4839	36.87	14070	14150	13750	18430	9930	14180	13891.23	9.77	0	-2156	14893	14536	14173	13816	13453	14355	13635	43	4250	500	9920	10	1	8695700	1217	27.54	2.17	12	0.06	508.00	6437.00	19520	20230421	-28.33	11200	20231031	24.91	15280	-8.44	20240104	13750	1.75	20240116	19520	-28.33	20230421	11200	24.91	20231031	3.04	N	251120	500	43 억		849272	N	N	0	N	00	N
34	20240116	121020	57	100.00	KOSDAQ		제약	N	N	N	N		N	13910	-270	5	-1.90	65641000	4726	36.01	14070	14150	13750	18430	9930	14180	13889.34	9.77	0	-2128	14893	14536	14173	13816	13453	14355	13635	43	4250	500	9920	10	1	8695700	1210	27.38	2.16	12	0.05	508.00	6437.00	19520	20230421	-28.74	11200	20231031	24.20	15280	-8.97	20240104	13750	1.16	20240116	19520	-28.74	20230421	11200	24.20	20231031	3.04	N	251120	500	43 억		849272	N	N	0	N	00	N
35	20240116	111019	57	100.00	KOSDAQ		제약	N	N	N	N		N	13970	-210	5	-1.48	63028290	4539	34.59	14070	14150	13750	18430	9930	14180	13885.94	9.77	0	-2095	14893	14536	14173	13816	13453	14355	13635	43	4250	500	9920	10	1	8695700	1215	27.50	2.17	12	0.05	508.00	6437.00	19520	20230421	-28.43	11200	20231031	24.73	15280	-8.57	20240104	13750	1.60	20240116	19520	-28.43	20230421	11200	24.73	20231031	3.04	N	251120	500	43 억		849272	N	N	0	N	00	N
36	20240116	101019	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	-380	5	-2.68	46389580	3336	25.42	14070	14150	13800	18430	9930	14180	13905.75	9.77	0	-1874	14893	14536	14173	13816	13453	14355	13635	43	4250	500	9920	10	1	8695700	1200	27.17	2.14	12	0.04	508.00	6437.00	19520	20230421	-29.30	11200	20231031	23.21	15280	-9.69	20240104	13800	0.00	20240116	19520	-29.30	20230421	11200	23.21	20231031	3.04	N	251120	500	43 억		849272	N	N	0	N	00	N
37	20240116	091017	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	-180	5	-1.27	3163530	226	1.72	14070	14070	13900	18430	9930	14180	13997.92	9.77	0	115	14893	14536	14173	13816	13453	14355	13635	43	4250	500	9920	10	1	8695700	1217	27.56	2.17	12	0.00	508.00	6437.00	19520	20230421	-28.28	11200	20231031	25.00	15280	-8.38	20240104	13810	1.38	20240115	19520	-28.28	20230421	11200	25.00	20231031	3.04	N	251120	500	43 억		849272	N	N	0	N	00	N
38	20240115	161017	57	100.00	KOSDAQ		제약	N	N	N	N		N	14180	60	2	0.42	185675000	13117	59.60	14250	14530	13810	18350	9890	14120	14155.29	9.81	0	-3455	14480	14300	14150	13970	13820	14225	13895	43	4230	500	9880	10	1	8695700	1233	27.91	2.20	12	0.15	508.00	6437.00	19520	20230421	-27.36	11200	20231031	26.61	15280	-7.20	20240104	13810	2.68	20240115	19520	-27.36	20230421	11200	26.61	20231031	3.02	N	251120	500	43 억		852727	N	N	0	N	00	N
39	20240115	151018	57	100.00	KOSDAQ		제약	N	N	N	N		N	13990	-130	5	-0.92	175131630	12366	56.19	14250	14530	13810	18350	9890	14120	14162.35	9.81	0	-3501	14480	14300	14150	13970	13820	14225	13895	43	4230	500	9880	10	1	8695700	1217	27.54	2.17	12	0.14	508.00	6437.00	19520	20230421	-28.33	11200	20231031	24.91	15280	-8.44	20240104	13810	1.30	20240115	19520	-28.33	20230421	11200	24.91	20231031	3.02	N	251120	500	43 억		852727	N	N	0	N	00	N
40	20240115	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	14000	-120	5	-0.85	157987620	11139	50.62	14250	14530	13810	18350	9890	14120	14183.29	9.81	0	-3436	14480	14300	14150	13970	13820	14225	13895	43	4230	500	9880	10	1	8695700	1217	27.56	2.17	12	0.13	508.00	6437.00	19520	20230421	-28.28	11200	20231031	25.00	15280	-8.38	20240104	13810	1.38	20240115	19520	-28.28	20230421	11200	25.00	20231031	3.02	N	251120	500	43 억		852727	N	N	0	N	00	N
41	20240115	131016	57	100.00	KOSDAQ		제약	N	N	N	N		N	14120	0	3	0.00	116197600	8156	37.06	14250	14530	13810	18350	9890	14120	14246.89	9.81	0	-2264	14480	14300	14150	13970	13820	14225	13895	43	4230	500	9880	10	1	8695700	1228	27.80	2.19	12	0.09	508.00	6437.00	19520	20230421	-27.66	11200	20231031	26.07	15280	-7.59	20240104	13810	2.24	20240115	19520	-27.66	20230421	11200	26.07	20231031	3.02	N	251120	500	43 억		852727	N	N	0	N	00	N
42	20240115	121016	57	100.00	KOSDAQ		제약	N	N	N	N		N	14150	30	2	0.21	105684750	7411	33.68	14250	14530	13810	18350	9890	14120	14260.52	9.81	0	-1906	14480	14300	14150	13970	13820	14225	13895	43	4230	500	9880	10	1	8695700	1230	27.85	2.20	12	0.09	508.00	6437.00	19520	20230421	-27.51	11200	20231031	26.34	15280	-7.40	20240104	13810	2.46	20240115	19520	-27.51	20230421	11200	26.34	20231031	3.02	N	251120	500	43 억		852727	N	N	0	N	00	N
43	20240115	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	14190	70	2	0.50	100002870	7009	31.85	14250	14530	13810	18350	9890	14120	14267.78	9.81	0	-1929	14480	14300	14150	13970	13820	14225	13895	43	4230	500	9880	10	1	8695700	1234	27.93	2.20	12	0.08	508.00	6437.00	19520	20230421	-27.31	11200	20231031	26.70	15280	-7.13	20240104	13810	2.75	20240115	19520	-27.31	20230421	11200	26.70	20231031	3.02	N	251120	500	43 억		852727	N	N	0	N	00	N
44	20240115	101012	57	100.00	KOSDAQ		제약	N	N	N	N		N	14290	170	2	1.20	34181680	2396	10.89	14250	14530	13810	18350	9890	14120	14266.14	9.81	0	-563	14480	14300	14150	13970	13820	14225	13895	43	4230	500	9880	10	1	8695700	1243	28.13	2.22	12	0.03	508.00	6437.00	19520	20230421	-26.79	11200	20231031	27.59	15280	-6.48	20240104	13810	3.48	20240115	19520	-26.79	20230421	11200	27.59	20231031	3.02	N	251120	500	43 억		852727	N	N	0	N	00	N
45	20240115	091015	57	100.00	KOSDAQ		제약	N	N	N	N		N	13810	-310	5	-2.20	3357260	241	1.10	14250	14250	13810	18350	9890	14120	13930.54	9.81	0	-23	14480	14300	14150	13970	13820	14225	13895	43	4230	500	9880	10	1	8695700	1201	27.19	2.15	12	0.00	508.00	6437.00	19520	20230421	-29.25	11200	20231031	23.30	15280	-9.62	20240104	13810	0.00	20240115	19520	-29.25	20230421	11200	23.30	20231031	3.02	N	251120	500	43 억		852727	N	N	0	N	00	N
46	20240112	161026	57	100.00	KOSDAQ		제약	N	N	N	N		N	14120	-210	5	-1.47	308763080	21967	216.19	14230	14330	14000	18620	10040	14330	14055.77	9.81	0	102	14983	14656	14423	14096	13863	14540	13980	43	4290	500	10030	10	1	8695700	1228	27.80	2.19	12	0.25	508.00	6437.00	19520	20230421	-27.66	11200	20231031	26.07	15280	-7.59	20240104	14000	0.86	20240112	19520	-27.66	20230421	11200	26.07	20231031	2.99	N	251120	500	43 억		853037	N	N	0	N	00	N
47	20240112	151014	57	100.00	KOSDAQ		제약	N	N	N	N		N	14080	-250	5	-1.74	296691540	21111	207.76	14230	14330	14000	18620	10040	14330	14053.88	9.81	0	60	14983	14656	14423	14096	13863	14540	13980	43	4290	500	10030	10	1	8695700	1224	27.72	2.19	12	0.24	508.00	6437.00	19520	20230421	-27.87	11200	20231031	25.71	15280	-7.85	20240104	14000	0.57	20240112	19520	-27.87	20230421	11200	25.71	20231031	2.99	N	251120	500	43 억		853037	N	N	0	N	00	N
48	20240112	141013	57	100.00	KOSDAQ		제약	N	N	N	N		N	14020	-310	5	-2.16	276475870	19669	193.57	14230	14330	14000	18620	10040	14330	14056.43	9.81	0	-22	14983	14656	14423	14096	13863	14540	13980	43	4290	500	10030	10	1	8695700	1219	27.60	2.18	12	0.23	508.00	6437.00	19520	20230421	-28.18	11200	20231031	25.18	15280	-8.25	20240104	14000	0.14	20240112	19520	-28.18	20230421	11200	25.18	20231031	2.99	N	251120	500	43 억		853037	N	N	0	N	00	N
49	20240112	131009	57	100.00	KOSDAQ		제약	N	N	N	N		N	14010	-320	5	-2.23	231337070	16446	161.85	14230	14330	14000	18620	10040	14330	14066.46	9.81	0	106	14983	14656	14423	14096	13863	14540	13980	43	4290	500	10030	10	1	8695700	1218	27.58	2.18	12	0.19	508.00	6437.00	19520	20230421	-28.23	11200	20231031	25.09	15280	-8.31	20240104	14000	0.07	20240112	19520	-28.23	20230421	11200	25.09	20231031	2.99	N	251120	500	43 억		853037	N	N	0	N	00	N
50	20240112	121012	57	100.00	KOSDAQ		제약	N	N	N	N		N	14050	-280	5	-1.95	135162940	9587	94.35	14230	14330	14000	18620	10040	14330	14098.56	9.81	0	-53	14983	14656	14423	14096	13863	14540	13980	43	4290	500	10030	10	1	8695700	1222	27.66	2.18	12	0.11	508.00	6437.00	19520	20230421	-28.02	11200	20231031	25.45	15280	-8.05	20240104	14000	0.36	20240112	19520	-28.02	20230421	11200	25.45	20231031	2.99	N	251120	500	43 억		853037	N	N	0	N	00	N
51	20240112	111008	57	100.00	KOSDAQ		제약	N	N	N	N		N	14080	-250	5	-1.74	124531850	8831	86.91	14230	14330	14000	18620	10040	14330	14101.67	9.81	0	-157	14983	14656	14423	14096	13863	14540	13980	43	4290	500	10030	10	1	8695700	1224	27.72	2.19	12	0.10	508.00	6437.00	19520	20230421	-27.87	11200	20231031	25.71	15280	-7.85	20240104	14000	0.57	20240112	19520	-27.87	20230421	11200	25.71	20231031	2.99	N	251120	500	43 억		853037	N	N	0	N	00	N
52	20240112	101008	57	100.00	KOSDAQ		제약	N	N	N	N		N	14120	-210	5	-1.47	91326580	6475	63.72	14230	14330	14000	18620	10040	14330	14104.49	9.81	0	-552	14983	14656	14423	14096	13863	14540	13980	43	4290	500	10030	10	1	8695700	1228	27.80	2.19	12	0.07	508.00	6437.00	19520	20230421	-27.66	11200	20231031	26.07	15280	-7.59	20240104	14000	0.86	20240112	19520	-27.66	20230421	11200	26.07	20231031	2.99	N	251120	500	43 억		853037	N	N	0	N	00	N
53	20240112	091011	57	100.00	KOSDAQ		제약	N	N	N	N		N	14210	-120	5	-0.84	15315590	1081	10.64	14230	14330	14150	18620	10040	14330	14167.98	9.81	0	-82	14983	14656	14423	14096	13863	14540	13980	43	4290	500	10030	10	1	8695700	1236	27.97	2.21	12	0.01	508.00	6437.00	19520	20230421	-27.20	11200	20231031	26.88	15280	-7.00	20240104	14100	0.78	20240102	19520	-27.20	20230421	11200	26.88	20231031	2.99	N	251120	500	43 억		853037	N	N	0	N	00	N
54	20240111	161004	57	100.00	KOSDAQ		제약	N	N	N	N		N	14330	-90	5	-0.62	145529110	10161	79.57	14430	14750	14190	18740	10100	14420	14322.32	9.83	0	-1885	14866	14642	14466	14242	14066	14555	14155	43	4320	500	10090	10	1	8695700	1246	28.21	2.23	12	0.12	508.00	6437.00	19520	20230421	-26.59	11200	20231031	27.95	15280	-6.22	20240104	14100	1.63	20240102	19520	-26.59	20230421	11200	27.95	20231031	2.98	N	251120	500	43 억		854922	N	N	0	N	00	N
55	20240111	151010	57	100.00	KOSDAQ		제약	N	N	N	N		N	14260	-160	5	-1.11	134406570	9384	73.48	14430	14750	14190	18740	10100	14420	14322.95	9.83	0	-1791	14866	14642	14466	14242	14066	14555	14155	43	4320	500	10090	10	1	8695700	1240	28.07	2.22	12	0.11	508.00	6437.00	19520	20230421	-26.95	11200	20231031	27.32	15280	-6.68	20240104	14100	1.13	20240102	19520	-26.95	20230421	11200	27.32	20231031	2.98	N	251120	500	43 억		854922	N	N	0	N	00	N
56	20240111	141007	57	100.00	KOSDAQ		제약	N	N	N	N		N	14240	-180	5	-1.25	125425430	8752	68.54	14430	14750	14200	18740	10100	14420	14331.06	9.83	0	-1818	14866	14642	14466	14242	14066	14555	14155	43	4320	500	10090	10	1	8695700	1238	28.03	2.21	12	0.10	508.00	6437.00	19520	20230421	-27.05	11200	20231031	27.14	15280	-6.81	20240104	14100	0.99	20240102	19520	-27.05	20230421	11200	27.14	20231031	2.98	N	251120	500	43 억		854922	N	N	0	N	00	N
57	20240111	131005	57	100.00	KOSDAQ		제약	N	N	N	N		N	14350	-70	5	-0.49	88077630	6126	47.97	14430	14750	14250	18740	10100	14420	14377.67	9.83	0	-1778	14866	14642	14466	14242	14066	14555	14155	43	4320	500	10090	10	1	8695700	1248	28.25	2.23	12	0.07	508.00	6437.00	19520	20230421	-26.49	11200	20231031	28.12	15280	-6.09	20240104	14100	1.77	20240102	19520	-26.49	20230421	11200	28.12	20231031	2.98	N	251120	500	43 억		854922	N	N	0	N	00	N
58	20240111	121005	57	100.00	KOSDAQ		제약	N	N	N	N		N	14280	-140	5	-0.97	76848490	5339	41.81	14430	14750	14270	18740	10100	14420	14393.80	9.83	0	-1838	14866	14642	14466	14242	14066	14555	14155	43	4320	500	10090	10	1	8695700	1242	28.11	2.22	12	0.06	508.00	6437.00	19520	20230421	-26.84	11200	20231031	27.50	15280	-6.54	20240104	14100	1.28	20240102	19520	-26.84	20230421	11200	27.50	20231031	2.98	N	251120	500	43 억		854922	N	N	0	N	00	N
59	20240111	111007	57	100.00	KOSDAQ		제약	N	N	N	N		N	14400	-20	5	-0.14	55211040	3829	29.98	14430	14750	14320	18740	10100	14420	14419.18	9.83	0	-1636	14866	14642	14466	14242	14066	14555	14155	43	4320	500	10090	10	1	8695700	1252	28.35	2.24	12	0.04	508.00	6437.00	19520	20230421	-26.23	11200	20231031	28.57	15280	-5.76	20240104	14100	2.13	20240102	19520	-26.23	20230421	11200	28.57	20231031	2.98	N	251120	500	43 억		854922	N	N	0	N	00	N
60	20240111	101005	57	100.00	KOSDAQ		제약	N	N	N	N		N	14620	200	2	1.39	45695670	3167	24.80	14430	14750	14320	18740	10100	14420	14428.69	9.83	0	-1682	14866	14642	14466	14242	14066	14555	14155	43	4320	500	10090	10	1	8695700	1271	28.78	2.27	12	0.04	508.00	6437.00	19520	20230421	-25.10	11200	20231031	30.54	15280	-4.32	20240104	14100	3.69	20240102	19520	-25.10	20230421	11200	30.54	20231031	2.98	N	251120	500	43 억		854922	N	N	0	N	00	N
61	20240111	091006	57	100.00	KOSDAQ		제약	N	N	N	N		N	14400	-20	5	-0.14	4546270	313	2.45	14430	14750	14350	18740	10100	14420	14524.82	9.83	0	16	14866	14642	14466	14242	14066	14555	14155	43	4320	500	10090	10	1	8695700	1252	28.35	2.24	12	0.00	508.00	6437.00	19520	20230421	-26.23	11200	20231031	28.57	15280	-5.76	20240104	14100	2.13	20240102	19520	-26.23	20230421	11200	28.57	20231031	2.98	N	251120	500	43 억		854922	N	N	0	N	00	N
62	20240110	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	14420	-220	5	-1.50	183985280	12770	316.79	14650	14690	14290	19030	10250	14640	14407.62	9.82	0	890	14980	14810	14630	14460	14280	14895	14545	43	4390	500	10240	10	1	8695700	1254	28.39	2.24	12	0.15	508.00	6437.00	19520	20230421	-26.13	11200	20231031	28.75	15280	-5.63	20240104	14100	2.27	20240102	19520	-26.13	20230421	11200	28.75	20231031	2.97	N	251120	500	43 억		854032	N	N	0	N	00	N
63	20240110	151005	57	100.00	KOSDAQ		제약	N	N	N	N		N	14340	-300	5	-2.05	174104950	12083	299.75	14650	14690	14290	19030	10250	14640	14409.08	9.82	0	1132	14980	14810	14630	14460	14280	14895	14545	43	4390	500	10240	10	1	8695700	1247	28.23	2.23	12	0.14	508.00	6437.00	19520	20230421	-26.54	11200	20231031	28.04	15280	-6.15	20240104	14100	1.70	20240102	19520	-26.54	20230421	11200	28.04	20231031	2.97	N	251120	500	43 억		854032	N	N	0	N	00	N
64	20240110	141006	57	100.00	KOSDAQ		제약	N	N	N	N		N	14400	-240	5	-1.64	125723240	8706	215.98	14650	14690	14350	19030	10250	14640	14440.99	9.82	0	1250	14980	14810	14630	14460	14280	14895	14545	43	4390	500	10240	10	1	8695700	1252	28.35	2.24	12	0.10	508.00	6437.00	19520	20230421	-26.23	11200	20231031	28.57	15280	-5.76	20240104	14100	2.13	20240102	19520	-26.23	20230421	11200	28.57	20231031	2.97	N	251120	500	43 억		854032	N	N	0	N	00	N
65	20240110	131003	57	100.00	KOSDAQ		제약	N	N	N	N		N	14430	-210	5	-1.43	106620700	7378	183.03	14650	14690	14350	19030	10250	14640	14451.17	9.82	0	696	14980	14810	14630	14460	14280	14895	14545	43	4390	500	10240	10	1	8695700	1255	28.41	2.24	12	0.08	508.00	6437.00	19520	20230421	-26.08	11200	20231031	28.84	15280	-5.56	20240104	14100	2.34	20240102	19520	-26.08	20230421	11200	28.84	20231031	2.97	N	251120	500	43 억		854032	N	N	0	N	00	N
66	20240110	121004	57	100.00	KOSDAQ		제약	N	N	N	N		N	14440	-200	5	-1.37	83452510	5773	143.22	14650	14690	14350	19030	10250	14640	14455.66	9.82	0	231	14980	14810	14630	14460	14280	14895	14545	43	4390	500	10240	10	1	8695700	1256	28.43	2.24	12	0.07	508.00	6437.00	19520	20230421	-26.02	11200	20231031	28.93	15280	-5.50	20240104	14100	2.41	20240102	19520	-26.02	20230421	11200	28.93	20231031	2.97	N	251120	500	43 억		854032	N	N	0	N	00	N
67	20240110	111004	57	100.00	KOSDAQ		제약	N	N	N	N		N	14430	-210	5	-1.43	65912830	4554	112.97	14650	14690	14400	19030	10250	14640	14473.61	9.82	0	549	14980	14810	14630	14460	14280	14895	14545	43	4390	500	10240	10	1	8695700	1255	28.41	2.24	12	0.05	508.00	6437.00	19520	20230421	-26.08	11200	20231031	28.84	15280	-5.56	20240104	14100	2.34	20240102	19520	-26.08	20230421	11200	28.84	20231031	2.97	N	251120	500	43 억		854032	N	N	0	N	00	N
68	20240110	101002	57	100.00	KOSDAQ		제약	N	N	N	N		N	14470	-170	5	-1.16	48046570	3317	82.29	14650	14690	14410	19030	10250	14640	14484.95	9.82	0	607	14980	14810	14630	14460	14280	14895	14545	43	4390	500	10240	10	1	8695700	1258	28.48	2.25	12	0.04	508.00	6437.00	19520	20230421	-25.87	11200	20231031	29.20	15280	-5.30	20240104	14100	2.62	20240102	19520	-25.87	20230421	11200	29.20	20231031	2.97	N	251120	500	43 억		854032	N	N	0	N	00	N
69	20240110	091002	57	100.00	KOSDAQ		제약	N	N	N	N		N	14600	-40	5	-0.27	2044530	140	3.47	14650	14650	14600	19030	10250	14640	14603.79	9.82	0	9	14980	14810	14630	14460	14280	14895	14545	43	4390	500	10240	10	1	8695700	1270	28.74	2.27	12	0.00	508.00	6437.00	19520	20230421	-25.20	11200	20231031	30.36	15280	-4.45	20240104	14100	3.55	20240102	19520	-25.20	20230421	11200	30.36	20231031	2.97	N	251120	500	43 억		854032	N	N	0	N	00	N
70	20240109	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	14640	-90	5	-0.61	59196830	4031	60.32	14600	14800	14450	19140	10320	14730	14685.40	9.82	0	-77	15183	14956	14823	14596	14463	14890	14530	43	4410	500	10310	10	1	8695700	1273	28.82	2.27	12	0.05	508.00	6437.00	19520	20230421	-25.00	11200	20231031	30.71	15280	-4.19	20240104	14100	3.83	20240102	19520	-25.00	20230421	11200	30.71	20231031	2.97	N	251120	500	43 억		854196	N	N	0	N	00	N
71	20240109	151002	57	100.00	KOSDAQ		제약	N	N	N	N		N	14780	50	2	0.34	54906630	3738	55.93	14600	14800	14450	19140	10320	14730	14688.77	9.82	0	-140	15183	14956	14823	14596	14463	14890	14530	43	4410	500	10310	10	1	8695700	1285	29.09	2.30	12	0.04	508.00	6437.00	19520	20230421	-24.28	11200	20231031	31.96	15280	-3.27	20240104	14100	4.82	20240102	19520	-24.28	20230421	11200	31.96	20231031	2.97	N	251120	500	43 억		854196	N	N	0	N	00	N
72	20240109	141001	57	100.00	KOSDAQ		제약	N	N	N	N		N	14780	50	2	0.34	49564860	3373	50.47	14600	14800	14450	19140	10320	14730	14694.59	9.82	0	-137	15183	14956	14823	14596	14463	14890	14530	43	4410	500	10310	10	1	8695700	1285	29.09	2.30	12	0.04	508.00	6437.00	19520	20230421	-24.28	11200	20231031	31.96	15280	-3.27	20240104	14100	4.82	20240102	19520	-24.28	20230421	11200	31.96	20231031	2.97	N	251120	500	43 억		854196	N	N	0	N	00	N
73	20240109	131000	57	100.00	KOSDAQ		제약	N	N	N	N		N	14690	-40	5	-0.27	40615090	2763	41.34	14600	14800	14450	19140	10320	14730	14699.63	9.82	0	-145	15183	14956	14823	14596	14463	14890	14530	43	4410	500	10310	10	1	8695700	1277	28.92	2.28	12	0.03	508.00	6437.00	19520	20230421	-24.74	11200	20231031	31.16	15280	-3.86	20240104	14100	4.18	20240102	19520	-24.74	20230421	11200	31.16	20231031	2.97	N	251120	500	43 억		854196	N	N	0	N	00	N
74	20240109	121009	57	100.00	KOSDAQ		제약	N	N	N	N		N	14680	-50	5	-0.34	35877680	2441	36.53	14600	14800	14450	19140	10320	14730	14697.94	9.82	0	-153	15183	14956	14823	14596	14463	14890	14530	43	4410	500	10310	10	1	8695700	1277	28.90	2.28	12	0.03	508.00	6437.00	19520	20230421	-24.80	11200	20231031	31.07	15280	-3.93	20240104	14100	4.11	20240102	19520	-24.80	20230421	11200	31.07	20231031	2.97	N	251120	500	43 억		854196	N	N	0	N	00	N
75	20240109	111004	57	100.00	KOSDAQ		제약	N	N	N	N		N	14680	-50	5	-0.34	17598380	1201	17.97	14600	14800	14450	19140	10320	14730	14653.11	9.82	0	-163	15183	14956	14823	14596	14463	14890	14530	43	4410	500	10310	10	1	8695700	1277	28.90	2.28	12	0.01	508.00	6437.00	19520	20230421	-24.80	11200	20231031	31.07	15280	-3.93	20240104	14100	4.11	20240102	19520	-24.80	20230421	11200	31.07	20231031	2.97	N	251120	500	43 억		854196	N	N	0	N	00	N
76	20240109	101001	57	100.00	KOSDAQ		제약	N	N	N	N		N	14730	0	3	0.00	15713950	1073	16.06	14600	14800	14450	19140	10320	14730	14644.87	9.82	0	-132	15183	14956	14823	14596	14463	14890	14530	43	4410	500	10310	10	1	8695700	1281	29.00	2.29	12	0.01	508.00	6437.00	19520	20230421	-24.54	11200	20231031	31.52	15280	-3.60	20240104	14100	4.47	20240102	19520	-24.54	20230421	11200	31.52	20231031	2.97	N	251120	500	43 억		854196	N	N	0	N	00	N
77	20240109	091002	57	100.00	KOSDAQ		제약	N	N	N	N		N	14730	0	3	0.00	11204170	767	11.48	14600	14800	14450	19140	10320	14730	14607.78	9.82	0	-103	15183	14956	14823	14596	14463	14890	14530	43	4410	500	10310	10	1	8695700	1281	29.00	2.29	12	0.01	508.00	6437.00	19520	20230421	-24.54	11200	20231031	31.52	15280	-3.60	20240104	14100	4.47	20240102	19520	-24.54	20230421	11200	31.52	20231031	2.97	N	251120	500	43 억		854196	N	N	0	N	00	N
78	20240108	160959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14730	-210	5	-1.41	98891710	6683	55.09	15000	15050	14690	19420	10460	14940	14797.50	9.84	0	-1623	15126	15032	14906	14812	14686	15080	14860	43	4480	500	10450	10	1	8695700	1281	29.00	2.29	12	0.08	508.00	6437.00	19520	20230421	-24.54	11200	20231031	31.52	15280	-3.60	20240104	14100	4.47	20240102	19520	-24.54	20230421	11200	31.52	20231031	2.99	N	251120	500	43 억		855819	N	N	0	N	00	N
79	20240108	151001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14780	-160	5	-1.07	90057050	6083	50.14	15000	15050	14690	19420	10460	14940	14804.71	9.84	0	-1447	15126	15032	14906	14812	14686	15080	14860	43	4480	500	10450	10	1	8695700	1285	29.09	2.30	12	0.07	508.00	6437.00	19520	20230421	-24.28	11200	20231031	31.96	15280	-3.27	20240104	14100	4.82	20240102	19520	-24.28	20230421	11200	31.96	20231031	2.99	N	251120	500	43 억		855819	N	N	0	N	00	N
80	20240108	141000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14830	-110	5	-0.74	71086680	4795	39.52	15000	15050	14730	19420	10460	14940	14825.17	9.84	0	-1784	15126	15032	14906	14812	14686	15080	14860	43	4480	500	10450	10	1	8695700	1290	29.19	2.30	12	0.06	508.00	6437.00	19520	20230421	-24.03	11200	20231031	32.41	15280	-2.95	20240104	14100	5.18	20240102	19520	-24.03	20230421	11200	32.41	20231031	2.99	N	251120	500	43 억		855819	N	N	0	N	00	N
81	20240108	131000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14830	-110	5	-0.74	64602520	4356	35.91	15000	15050	14730	19420	10460	14940	14830.70	9.84	0	-1644	15126	15032	14906	14812	14686	15080	14860	43	4480	500	10450	10	1	8695700	1290	29.19	2.30	12	0.05	508.00	6437.00	19520	20230421	-24.03	11200	20231031	32.41	15280	-2.95	20240104	14100	5.18	20240102	19520	-24.03	20230421	11200	32.41	20231031	2.99	N	251120	500	43 억		855819	N	N	0	N	00	N
82	20240108	121000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14850	-90	5	-0.60	54575660	3677	30.31	15000	15050	14730	19420	10460	14940	14842.44	9.84	0	-1064	15126	15032	14906	14812	14686	15080	14860	43	4480	500	10450	10	1	8695700	1291	29.23	2.31	12	0.04	508.00	6437.00	19520	20230421	-23.92	11200	20231031	32.59	15280	-2.81	20240104	14100	5.32	20240102	19520	-23.92	20230421	11200	32.59	20231031	2.99	N	251120	500	43 억		855819	N	N	0	N	00	N
83	20240108	111001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14820	-120	5	-0.80	45342160	3053	25.16	15000	15050	14730	19420	10460	14940	14851.67	9.84	0	-771	15126	15032	14906	14812	14686	15080	14860	43	4480	500	10450	10	1	8695700	1289	29.17	2.30	12	0.04	508.00	6437.00	19520	20230421	-24.08	11200	20231031	32.32	15280	-3.01	20240104	14100	5.11	20240102	19520	-24.08	20230421	11200	32.32	20231031	2.99	N	251120	500	43 억		855819	N	N	0	N	00	N
84	20240108	101001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14850	-90	5	-0.60	32474680	2184	18.00	15000	15050	14730	19420	10460	14940	14869.36	9.84	0	-772	15126	15032	14906	14812	14686	15080	14860	43	4480	500	10450	10	1	8695700	1291	29.23	2.31	12	0.03	508.00	6437.00	19520	20230421	-23.92	11200	20231031	32.59	15280	-2.81	20240104	14100	5.32	20240102	19520	-23.92	20230421	11200	32.59	20231031	2.99	N	251120	500	43 억		855819	N	N	0	N	00	N
85	20240108	090959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14880	-60	5	-0.40	7511300	500	4.12	15000	15050	14880	19420	10460	14940	15022.60	9.84	0	-293	15126	15032	14906	14812	14686	15080	14860	43	4480	500	10450	10	1	8695700	1294	29.29	2.31	12	0.01	508.00	6437.00	19520	20230421	-23.77	11200	20231031	32.86	15280	-2.62	20240104	14100	5.53	20240102	19520	-23.77	20230421	11200	32.86	20231031	2.99	N	251120	500	43 억		855819	N	N	0	N	00	N
86	20240105	160959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14940	-10	5	-0.07	180788290	12132	52.97	14810	15000	14780	19430	10470	14950	14901.77	9.87	0	-1973	15516	15232	14996	14712	14476	15115	14595	43	4480	500	10460	10	1	8695700	1299	29.41	2.32	12	0.14	508.00	6437.00	19520	20230421	-23.46	11200	20231031	33.39	15280	-2.23	20240104	14100	5.96	20240102	19520	-23.46	20230421	11200	33.39	20231031	2.99	N	251120	500	43 억		858010	N	N	0	N	00	N
87	20240105	151000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14940	-10	5	-0.07	179175220	12024	52.50	14810	15000	14780	19430	10470	14950	14901.47	9.87	0	-1965	15516	15232	14996	14712	14476	15115	14595	43	4480	500	10460	10	1	8695700	1299	29.41	2.32	12	0.14	508.00	6437.00	19520	20230421	-23.46	11200	20231031	33.39	15280	-2.23	20240104	14100	5.96	20240102	19520	-23.46	20230421	11200	33.39	20231031	2.99	N	251120	500	43 억		858010	N	N	0	N	00	N
88	20240105	140957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14880	-70	5	-0.47	164767740	11058	48.28	14810	15000	14780	19430	10470	14950	14900.32	9.87	0	-1829	15516	15232	14996	14712	14476	15115	14595	43	4480	500	10460	10	1	8695700	1294	29.29	2.31	12	0.13	508.00	6437.00	19520	20230421	-23.77	11200	20231031	32.86	15280	-2.62	20240104	14100	5.53	20240102	19520	-23.77	20230421	11200	32.86	20231031	2.99	N	251120	500	43 억		858010	N	N	0	N	00	N
89	20240105	130959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14940	-10	5	-0.07	145776610	9784	42.72	14810	15000	14780	19430	10470	14950	14899.49	9.87	0	-929	15516	15232	14996	14712	14476	15115	14595	43	4480	500	10460	10	1	8695700	1299	29.41	2.32	12	0.11	508.00	6437.00	19520	20230421	-23.46	11200	20231031	33.39	15280	-2.23	20240104	14100	5.96	20240102	19520	-23.46	20230421	11200	33.39	20231031	2.99	N	251120	500	43 억		858010	N	N	0	N	00	N
90	20240105	120959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14890	-60	5	-0.40	115305270	7751	33.84	14810	15000	14780	19430	10470	14950	14876.18	9.87	0	-346	15516	15232	14996	14712	14476	15115	14595	43	4480	500	10460	10	1	8695700	1295	29.31	2.31	12	0.09	508.00	6437.00	19520	20230421	-23.72	11200	20231031	32.95	15280	-2.55	20240104	14100	5.60	20240102	19520	-23.72	20230421	11200	32.95	20231031	2.99	N	251120	500	43 억		858010	N	N	0	N	00	N
91	20240105	110956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14810	-140	5	-0.94	107483690	7224	31.54	14810	15000	14780	19430	10470	14950	14878.69	9.87	0	-264	15516	15232	14996	14712	14476	15115	14595	43	4480	500	10460	10	1	8695700	1288	29.15	2.30	12	0.08	508.00	6437.00	19520	20230421	-24.13	11200	20231031	32.23	15280	-3.08	20240104	14100	5.04	20240102	19520	-24.13	20230421	11200	32.23	20231031	2.99	N	251120	500	43 억		858010	N	N	0	N	00	N
92	20240105	101000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15000	50	2	0.33	60853440	4099	17.90	14810	15000	14780	19430	10470	14950	14845.92	9.87	0	38	15516	15232	14996	14712	14476	15115	14595	43	4480	500	10460	10	1	8695700	1304	29.53	2.33	12	0.05	508.00	6437.00	19520	20230421	-23.16	11200	20231031	33.93	15280	-1.83	20240104	14100	6.38	20240102	19520	-23.16	20230421	11200	33.93	20231031	2.99	N	251120	500	43 억		858010	N	N	0	N	00	N
93	20240105	090956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14840	-110	5	-0.74	1555260	105	0.46	14810	14840	14810	19430	10470	14950	14812.00	9.87	0	2	15516	15232	14996	14712	14476	15115	14595	43	4480	500	10460	10	1	8695700	1290	29.21	2.31	12	0.00	508.00	6437.00	19520	20230421	-23.98	11200	20231031	32.50	15280	-2.88	20240104	14100	5.25	20240102	19520	-23.98	20230421	11200	32.50	20231031	2.99	N	251120	500	43 억		858010	N	N	0	N	00	N
94	20240104	160954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14950	-50	5	-0.33	343016800	22901	64.46	15000	15280	14760	19500	10500	15000	14978.25	9.97	0	-9154	15300	15150	14850	14700	14400	15225	14775	43	4500	500	10500	10	1	8695700	1300	29.43	2.32	12	0.26	508.00	6437.00	19520	20230421	-23.41	11200	20231031	33.48	15280	-2.16	20240104	14100	6.03	20240102	19520	-23.41	20230421	11200	33.48	20231031	3.02	N	251120	500	43 억		867152	N	N	0	N	00	N
95	20240104	150956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14870	-130	5	-0.87	335441570	22394	63.03	15000	15280	14760	19500	10500	15000	14979.08	9.97	0	-9141	15300	15150	14850	14700	14400	15225	14775	43	4500	500	10500	10	1	8695700	1293	29.27	2.31	12	0.26	508.00	6437.00	19520	20230421	-23.82	11200	20231031	32.77	15280	-2.68	20240104	14100	5.46	20240102	19520	-23.82	20230421	11200	32.77	20231031	3.02	N	251120	500	43 억		867152	N	N	0	N	00	N
96	20240104	140956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14910	-90	5	-0.60	296041760	19750	55.59	15000	15280	14760	19500	10500	15000	14989.46	9.97	0	-8298	15300	15150	14850	14700	14400	15225	14775	43	4500	500	10500	10	1	8695700	1297	29.35	2.32	12	0.23	508.00	6437.00	19520	20230421	-23.62	11200	20231031	33.12	15280	-2.42	20240104	14100	5.74	20240102	19520	-23.62	20230421	11200	33.12	20231031	3.02	N	251120	500	43 억		867152	N	N	0	N	00	N
97	20240104	130956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14900	-100	5	-0.67	234552740	15607	43.93	15000	15280	14870	19500	10500	15000	15028.69	9.97	0	-6251	15300	15150	14850	14700	14400	15225	14775	43	4500	500	10500	10	1	8695700	1296	29.33	2.31	12	0.18	508.00	6437.00	19520	20230421	-23.67	11200	20231031	33.04	15280	-2.49	20240104	14100	5.67	20240102	19520	-23.67	20230421	11200	33.04	20231031	3.02	N	251120	500	43 억		867152	N	N	0	N	00	N
98	20240104	120954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14890	-110	5	-0.73	224628050	14941	42.05	15000	15280	14890	19500	10500	15000	15034.34	9.97	0	-6061	15300	15150	14850	14700	14400	15225	14775	43	4500	500	10500	10	1	8695700	1295	29.31	2.31	12	0.17	508.00	6437.00	19520	20230421	-23.72	11200	20231031	32.95	15280	-2.55	20240104	14100	5.60	20240102	19520	-23.72	20230421	11200	32.95	20231031	3.02	N	251120	500	43 억		867152	N	N	0	N	00	N
99	20240104	110953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14980	-20	5	-0.13	204246100	13578	38.22	15000	15280	14900	19500	10500	15000	15042.43	9.97	0	-5527	15300	15150	14850	14700	14400	15225	14775	43	4500	500	10500	10	1	8695700	1303	29.49	2.33	12	0.16	508.00	6437.00	19520	20230421	-23.26	11200	20231031	33.75	15280	-1.96	20240104	14100	6.24	20240102	19520	-23.26	20230421	11200	33.75	20231031	3.02	N	251120	500	43 억		867152	N	N	0	N	00	N
100	20240104	100952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15000	0	3	0.00	145320050	9646	27.15	15000	15280	14900	19500	10500	15000	15065.32	9.97	0	-4100	15300	15150	14850	14700	14400	15225	14775	43	4500	500	10500	10	1	8695700	1304	29.53	2.33	12	0.11	508.00	6437.00	19520	20230421	-23.16	11200	20231031	33.93	15280	-1.83	20240104	14100	6.38	20240102	19520	-23.16	20230421	11200	33.93	20231031	3.02	N	251120	500	43 억		867152	N	N	0	N	00	N
101	20240104	090957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14900	-100	5	-0.67	4428200	297	0.84	15000	15000	14900	19500	10500	15000	14909.76	9.97	0	-275	15300	15150	14850	14700	14400	15225	14775	43	4500	500	10500	10	1	8695700	1296	29.33	2.31	12	0.00	508.00	6437.00	19520	20230421	-23.67	11200	20231031	33.04	15000	0.00	20240103	14100	5.67	20240102	19520	-23.67	20230421	11200	33.04	20231031	3.02	N	251120	500	43 억		867152	N	N	0	N	00	N
102	20240103	160952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15000	380	2	2.60	527272720	35502	162.22	14620	15000	14550	19000	10240	14620	14851.50	9.93	0	3733	15073	14846	14473	14246	13873	14960	14360	43	4380	500	10230	10	1	8695700	1304	29.53	2.33	12	0.41	508.00	6437.00	19520	20230421	-23.16	11200	20231031	33.93	15000	0.00	20240103	14100	6.38	20240102	19520	-23.16	20230421	11200	33.93	20231031	3.06	N	251120	500	43 억		863586	N	N	0	N	00	N
103	20240103	150949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14970	350	2	2.39	501728960	33799	154.44	14620	15000	14550	19000	10240	14620	14844.49	9.93	0	3688	15073	14846	14473	14246	13873	14960	14360	43	4380	500	10230	10	1	8695700	1302	29.47	2.33	12	0.39	508.00	6437.00	19520	20230421	-23.31	11200	20231031	33.66	15000	-0.20	20240103	14100	6.17	20240102	19520	-23.31	20230421	11200	33.66	20231031	3.06	N	251120	500	43 억		863586	N	N	0	N	00	N
104	20240103	140947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14940	320	2	2.19	433035150	29207	133.46	14620	15000	14550	19000	10240	14620	14826.42	9.93	0	3079	15073	14846	14473	14246	13873	14960	14360	43	4380	500	10230	10	1	8695700	1299	29.41	2.32	12	0.34	508.00	6437.00	19520	20230421	-23.46	11200	20231031	33.39	15000	-0.40	20240103	14100	5.96	20240102	19520	-23.46	20230421	11200	33.39	20231031	3.06	N	251120	500	43 억		863586	N	N	0	N	00	N
105	20240103	130950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14920	300	2	2.05	334484590	22613	103.33	14620	15000	14550	19000	10240	14620	14791.69	9.93	0	1395	15073	14846	14473	14246	13873	14960	14360	43	4380	500	10230	10	1	8695700	1297	29.37	2.32	12	0.26	508.00	6437.00	19520	20230421	-23.57	11200	20231031	33.21	15000	-0.53	20240103	14100	5.82	20240102	19520	-23.57	20230421	11200	33.21	20231031	3.06	N	251120	500	43 억		863586	N	N	0	N	00	N
106	20240103	120953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14840	220	2	1.50	313242220	21187	96.81	14620	15000	14550	19000	10240	14620	14784.64	9.93	0	1420	15073	14846	14473	14246	13873	14960	14360	43	4380	500	10230	10	1	8695700	1290	29.21	2.31	12	0.24	508.00	6437.00	19520	20230421	-23.98	11200	20231031	32.50	15000	-1.07	20240103	14100	5.25	20240102	19520	-23.98	20230421	11200	32.50	20231031	3.06	N	251120	500	43 억		863586	N	N	0	N	00	N
107	20240103	110949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14830	210	2	1.44	248073310	16784	76.69	14620	15000	14550	19000	10240	14620	14780.34	9.93	0	1435	15073	14846	14473	14246	13873	14960	14360	43	4380	500	10230	10	1	8695700	1290	29.19	2.30	12	0.19	508.00	6437.00	19520	20230421	-24.03	11200	20231031	32.41	15000	-1.13	20240103	14100	5.18	20240102	19520	-24.03	20230421	11200	32.41	20231031	3.06	N	251120	500	43 억		863586	N	N	0	N	00	N
108	20240103	100949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14590	-30	5	-0.21	71174600	4872	22.26	14620	14800	14550	19000	10240	14620	14608.91	9.93	0	-483	15073	14846	14473	14246	13873	14960	14360	43	4380	500	10230	10	1	8695700	1269	28.72	2.27	12	0.06	508.00	6437.00	19520	20230421	-25.26	11200	20231031	30.27	14800	-1.42	20240103	14100	3.48	20240102	19520	-25.26	20230421	11200	30.27	20231031	3.06	N	251120	500	43 억		863586	N	N	0	N	00	N
109	20240103	090949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14600	-20	5	-0.14	6177760	422	1.93	14620	14800	14550	19000	10240	14620	14639.24	9.93	0	-113	15073	14846	14473	14246	13873	14960	14360	43	4380	500	10230	10	1	8695700	1270	28.74	2.27	12	0.00	508.00	6437.00	19520	20230421	-25.20	11200	20231031	30.36	14800	-1.35	20240103	14100	3.55	20240102	19520	-25.20	20230421	11200	30.36	20231031	3.06	N	251120	500	43 억		863586	N	N	0	N	00	N
110	20240102	160947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14620	500	2	3.54	312232290	21746	181.55	14130	14700	14100	18350	9890	14120	14358.15	9.86	0	5754	14340	14230	14070	13960	13800	14285	14015	43	4230	500	9880	10	1	8695700	1271	28.78	2.27	12	0.25	508.00	6437.00	19520	20230421	-25.10	11200	20231031	30.54	14700	-0.54	20240102	14100	3.69	20240102	19520	-25.10	20230421	11200	30.54	20231031	3.04	N	251120	500	43 억		857773	N	N	0	N	00	N
111	20240102	150946	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14600	480	2	3.40	290957570	20289	169.39	14130	14700	14100	18350	9890	14120	14340.66	9.86	0	5805	14340	14230	14070	13960	13800	14285	14015	43	4230	500	9880	10	1	8695700	1270	28.74	2.27	12	0.23	508.00	6437.00	19520	20230421	-25.20	11200	20231031	30.36	14700	-0.68	20240102	14100	3.55	20240102	19520	-25.20	20230421	11200	30.36	20231031	3.04	N	251120	500	43 억		857773	N	N	0	N	00	N
112	20240102	140948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14510	390	2	2.76	246008960	17212	143.70	14130	14530	14100	18350	9890	14120	14292.87	9.86	0	5924	14340	14230	14070	13960	13800	14285	14015	43	4230	500	9880	10	1	8695700	1262	28.56	2.25	12	0.20	508.00	6437.00	19520	20230421	-25.67	11200	20231031	29.55	14530	-0.14	20240102	14100	2.91	20240102	19520	-25.67	20230421	11200	29.55	20231031	3.04	N	251120	500	43 억		857773	N	N	0	N	00	N
113	20240102	130942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14400	280	2	1.98	155348950	10940	91.33	14130	14400	14100	18350	9890	14120	14200.09	9.86	0	3724	14340	14230	14070	13960	13800	14285	14015	43	4230	500	9880	10	1	8695700	1252	28.35	2.24	12	0.13	508.00	6437.00	19520	20230421	-26.23	11200	20231031	28.57	14400	0.00	20240102	14100	2.13	20240102	19520	-26.23	20230421	11200	28.57	20231031	3.04	N	251120	500	43 억		857773	N	N	0	N	00	N
114	20240102	120941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14100	-20	5	-0.14	48795980	3444	28.75	14130	14340	14100	18350	9890	14120	14168.40	9.86	0	-331	14340	14230	14070	13960	13800	14285	14015	43	4230	500	9880	10	1	8695700	1226	27.76	2.19	12	0.04	508.00	6437.00	19520	20230421	-27.77	11200	20231031	25.89	14340	-1.67	20240102	14100	0.00	20240102	19520	-27.77	20230421	11200	25.89	20231031	3.04	N	251120	500	43 억		857773	N	N	0	N	00	N
115	20240102	110940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14190	70	2	0.50	38335170	2704	22.57	14130	14340	14100	18350	9890	14120	14177.21	9.86	0	-303	14340	14230	14070	13960	13800	14285	14015	43	4230	500	9880	10	1	8695700	1234	27.93	2.20	12	0.03	508.00	6437.00	19520	20230421	-27.31	11200	20231031	26.70	14340	-1.05	20240102	14100	0.64	20240102	19520	-27.31	20230421	11200	26.70	20231031	3.04	N	251120	500	43 억		857773	N	N	0	N	00	N
116	20240102	100932	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14280	160	2	1.13	15780760	1110	9.27	14130	14340	14130	18350	9890	14120	14216.90	9.86	0	188	14340	14230	14070	13960	13800	14285	14015	43	4230	500	9880	10	1	8695700	1242	28.11	2.22	12	0.01	508.00	6437.00	19520	20230421	-26.84	11200	20231031	27.50	14340	-0.42	20240102	14130	1.06	20240102	19520	-26.84	20230421	11200	27.50	20231031	3.04	N	251120	500	43 억		857773	N	N	0	N	00	N
117	20240102	090920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14120	0	3	0.00	0	0	0.00	0	0	0	18350	9890	14120	0.00	9.86	0	0	14340	14230	14070	13960	13800	14285	14015	43	4230	500	9880	10	1	8695700	1228	27.80	2.19	12	0.00	508.00	6437.00	19520	20230421	-27.66	11200	20231031	26.07	0	0.00	0	0	0.00	0	19520	-27.66	20230421	11200	26.07	20231031	3.04	N	251120	500	43 억		857773	N	N	0	N	00	N