KissMeData/308080/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	121135	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	60	2	1.17	62397150	12038	35.17	5130	5240	5130	6680	3600	5140	5183.35	0.78	0	69	5366	5252	5176	5062	4986	5215	5025	96	1540	500	3590	10	1	19165740	997	-5.67	1.10	12	0.06	-917.00	4717.00	8100	20230208	-35.80	4610	20231027	12.80	6190	-15.99	20240102	5100	1.96	20240122	8100	-35.80	20230208	4610	12.80	20231027	0.70	N	308080	500	95 억		148901	N	N	0	N	00	N
3	20240123	111130	57	100.00	KOSDAQ		제약	N	N	N	N		N	5180	40	2	0.78	43692640	8432	24.64	5130	5240	5130	6680	3600	5140	5181.76	0.78	0	-872	5366	5252	5176	5062	4986	5215	5025	96	1540	500	3590	10	1	19165740	993	-5.65	1.10	12	0.04	-917.00	4717.00	8100	20230208	-36.05	4610	20231027	12.36	6190	-16.32	20240102	5100	1.57	20240122	8100	-36.05	20230208	4610	12.36	20231027	0.70	N	308080	500	95 억		148901	N	N	0	N	00	N
4	20240123	101130	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	70	2	1.36	33917440	6545	19.12	5130	5240	5130	6680	3600	5140	5182.19	0.78	0	-645	5366	5252	5176	5062	4986	5215	5025	96	1540	500	3590	10	1	19165740	999	-5.68	1.10	12	0.03	-917.00	4717.00	8100	20230208	-35.68	4610	20231027	13.02	6190	-15.83	20240102	5100	2.16	20240122	8100	-35.68	20230208	4610	13.02	20231027	0.70	N	308080	500	95 억		148901	N	N	0	N	00	N
5	20240123	091130	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	20	2	0.39	9328670	1817	5.31	5130	5160	5130	6680	3600	5140	5134.11	0.78	0	-1578	5366	5252	5176	5062	4986	5215	5025	96	1540	500	3590	10	1	19165740	989	-5.63	1.09	12	0.01	-917.00	4717.00	8100	20230208	-36.30	4610	20231027	11.93	6190	-16.64	20240102	5100	1.18	20240122	8100	-36.30	20230208	4610	11.93	20231027	0.70	N	308080	500	95 억		148901	N	N	0	N	00	N
6	20240119	161123	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	0	3	0.00	130362860	24958	39.22	5340	5360	5170	6770	3650	5210	5223.29	0.86	0	-7002	5483	5346	5273	5136	5063	5310	5100	96	1560	500	3640	10	1	19165740	999	-5.68	1.10	12	0.13	-917.00	4717.00	8100	20230208	-35.68	4610	20231027	13.02	6190	-15.83	20240102	5170	0.77	20240119	8100	-35.68	20230208	4610	13.02	20231027	0.69	N	308080	500	95 억		164362	N	N	0	N	00	N
7	20240119	151126	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-10	5	-0.19	124269700	23785	37.38	5340	5360	5170	6770	3650	5210	5224.71	0.86	0	-6787	5483	5346	5273	5136	5063	5310	5100	96	1560	500	3640	10	1	19165740	997	-5.67	1.10	12	0.12	-917.00	4717.00	8100	20230208	-35.80	4610	20231027	12.80	6190	-15.99	20240102	5170	0.58	20240119	8100	-35.80	20230208	4610	12.80	20231027	0.69	N	308080	500	95 억		164362	N	N	0	N	00	N
8	20240119	141123	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	0	3	0.00	102573770	19598	30.80	5340	5360	5180	6770	3650	5210	5233.89	0.86	0	-6788	5483	5346	5273	5136	5063	5310	5100	96	1560	500	3640	10	1	19165740	999	-5.68	1.10	12	0.10	-917.00	4717.00	8100	20230208	-35.68	4610	20231027	13.02	6190	-15.83	20240102	5180	0.58	20240119	8100	-35.68	20230208	4610	13.02	20231027	0.69	N	308080	500	95 억		164362	N	N	0	N	00	N
9	20240119	131124	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	30	2	0.58	69216750	13195	20.74	5340	5360	5190	6770	3650	5210	5245.68	0.86	0	-2493	5483	5346	5273	5136	5063	5310	5100	96	1560	500	3640	10	1	19165740	1004	-5.71	1.11	12	0.07	-917.00	4717.00	8100	20230208	-35.31	4610	20231027	13.67	6190	-15.35	20240102	5190	0.96	20240119	8100	-35.31	20230208	4610	13.67	20231027	0.69	N	308080	500	95 억		164362	N	N	0	N	00	N
10	20240119	121129	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	0	3	0.00	61307150	11685	18.36	5340	5360	5190	6770	3650	5210	5246.65	0.86	0	-1258	5483	5346	5273	5136	5063	5310	5100	96	1560	500	3640	10	1	19165740	999	-5.68	1.10	12	0.06	-917.00	4717.00	8100	20230208	-35.68	4610	20231027	13.02	6190	-15.83	20240102	5190	0.39	20240119	8100	-35.68	20230208	4610	13.02	20231027	0.69	N	308080	500	95 억		164362	N	N	0	N	00	N
11	20240119	111127	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	40	2	0.77	45909600	8740	13.73	5340	5360	5190	6770	3650	5210	5252.81	0.86	0	-584	5483	5346	5273	5136	5063	5310	5100	96	1560	500	3640	10	1	19165740	1006	-5.73	1.11	12	0.05	-917.00	4717.00	8100	20230208	-35.19	4610	20231027	13.88	6190	-15.19	20240102	5190	1.16	20240119	8100	-35.19	20230208	4610	13.88	20231027	0.69	N	308080	500	95 억		164362	N	N	0	N	00	N
12	20240119	101131	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	50	2	0.96	24094750	4576	7.19	5340	5360	5190	6770	3650	5210	5265.46	0.86	0	-149	5483	5346	5273	5136	5063	5310	5100	96	1560	500	3640	10	1	19165740	1008	-5.74	1.12	12	0.02	-917.00	4717.00	8100	20230208	-35.06	4610	20231027	14.10	6190	-15.02	20240102	5190	1.35	20240119	8100	-35.06	20230208	4610	14.10	20231027	0.69	N	308080	500	95 억		164362	N	N	0	N	00	N
13	20240119	091125	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	60	2	1.15	921610	173	0.27	5340	5340	5260	6770	3650	5210	5327.23	0.86	0	-32	5483	5346	5273	5136	5063	5310	5100	96	1560	500	3640	10	1	19165740	1010	-5.75	1.12	12	0.00	-917.00	4717.00	8100	20230208	-34.94	4610	20231027	14.32	6190	-14.86	20240102	5200	1.35	20240118	8100	-34.94	20230208	4610	14.32	20231027	0.69	N	308080	500	95 억		164362	N	N	0	N	00	N
14	20240118	161122	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-150	5	-2.80	333566430	63626	72.85	5360	5410	5200	6960	3760	5360	5242.65	0.84	0	4254	5706	5532	5406	5232	5106	5470	5170	96	1600	500	3750	10	1	19165740	999	-5.68	1.10	12	0.33	-917.00	4717.00	8100	20230208	-35.68	4610	20231027	13.02	6190	-15.83	20240102	5200	0.19	20240118	8100	-35.68	20230208	4610	13.02	20231027	0.78	N	308080	500	95 억		160108	N	N	0	N	00	N
15	20240118	151122	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	-40	5	-0.75	303732910	57900	66.30	5360	5410	5200	6960	3760	5360	5245.82	0.84	0	3246	5706	5532	5406	5232	5106	5470	5170	96	1600	500	3750	10	1	19165740	1020	-5.80	1.13	12	0.30	-917.00	4717.00	8100	20230208	-34.32	4610	20231027	15.40	6190	-14.05	20240102	5200	2.31	20240118	8100	-34.32	20230208	4610	15.40	20231027	0.78	N	308080	500	95 억		160108	N	N	0	N	00	N
16	20240118	141123	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-90	5	-1.68	169610300	32213	36.89	5360	5410	5200	6960	3760	5360	5265.27	0.84	0	3434	5706	5532	5406	5232	5106	5470	5170	96	1600	500	3750	10	1	19165740	1010	-5.75	1.12	12	0.17	-917.00	4717.00	8100	20230208	-34.94	4610	20231027	14.32	6190	-14.86	20240102	5200	1.35	20240118	8100	-34.94	20230208	4610	14.32	20231027	0.78	N	308080	500	95 억		160108	N	N	0	N	00	N
17	20240118	131121	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	-50	5	-0.93	130536320	24805	28.40	5360	5410	5200	6960	3760	5360	5262.50	0.84	0	6265	5706	5532	5406	5232	5106	5470	5170	96	1600	500	3750	10	1	19165740	1018	-5.79	1.13	12	0.13	-917.00	4717.00	8100	20230208	-34.44	4610	20231027	15.18	6190	-14.22	20240102	5200	2.12	20240118	8100	-34.44	20230208	4610	15.18	20231027	0.78	N	308080	500	95 억		160108	N	N	0	N	00	N
18	20240118	121124	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-20	5	-0.37	121881520	23176	26.54	5360	5410	5200	6960	3760	5360	5258.95	0.84	0	6190	5706	5532	5406	5232	5106	5470	5170	96	1600	500	3750	10	1	19165740	1023	-5.82	1.13	12	0.12	-917.00	4717.00	8100	20230208	-34.07	4610	20231027	15.84	6190	-13.73	20240102	5200	2.69	20240118	8100	-34.07	20230208	4610	15.84	20231027	0.78	N	308080	500	95 억		160108	N	N	0	N	00	N
19	20240118	111124	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-10	5	-0.19	112891580	21488	24.60	5360	5410	5200	6960	3760	5360	5253.70	0.84	0	6395	5706	5532	5406	5232	5106	5470	5170	96	1600	500	3750	10	1	19165740	1025	-5.83	1.13	12	0.11	-917.00	4717.00	8100	20230208	-33.95	4610	20231027	16.05	6190	-13.57	20240102	5200	2.88	20240118	8100	-33.95	20230208	4610	16.05	20231027	0.78	N	308080	500	95 억		160108	N	N	0	N	00	N
20	20240118	101119	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	10	2	0.19	99169300	18929	21.67	5360	5400	5200	6960	3760	5360	5239.01	0.84	0	7137	5706	5532	5406	5232	5106	5470	5170	96	1600	500	3750	10	1	19165740	1029	-5.86	1.14	12	0.10	-917.00	4717.00	8100	20230208	-33.70	4610	20231027	16.49	6190	-13.25	20240102	5200	3.27	20240118	8100	-33.70	20230208	4610	16.49	20231027	0.78	N	308080	500	95 억		160108	N	N	0	N	00	N
21	20240118	091121	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	10	2	0.19	94165540	17992	20.60	5360	5370	5200	6960	3760	5360	5233.74	0.84	0	7190	5706	5532	5406	5232	5106	5470	5170	96	1600	500	3750	10	1	19165740	1029	-5.86	1.14	12	0.09	-917.00	4717.00	8100	20230208	-33.70	4610	20231027	16.49	6190	-13.25	20240102	5200	3.27	20240118	8100	-33.70	20230208	4610	16.49	20231027	0.78	N	308080	500	95 억		160108	N	N	0	N	00	N
22	20240117	161118	57	100.00	KOSDAQ		제약	N	N	N	N		N	5360	-200	5	-3.60	468641990	87333	141.94	5580	5580	5280	7220	3900	5560	5366.15	0.83	0	1764	5726	5642	5526	5442	5326	5685	5485	96	1660	500	3890	10	1	19165740	1027	-5.85	1.14	12	0.46	-917.00	4717.00	8100	20230208	-33.83	4610	20231027	16.27	6190	-13.41	20240102	5280	1.52	20240117	8100	-33.83	20230208	4610	16.27	20231027	0.76	N	308080	500	95 억		158768	N	N	0	N	00	N
23	20240117	151122	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-170	5	-3.06	453812490	84556	137.42	5580	5580	5280	7220	3900	5560	5367.01	0.83	0	1782	5726	5642	5526	5442	5326	5685	5485	96	1660	500	3890	10	1	19165740	1033	-5.88	1.14	12	0.44	-917.00	4717.00	8100	20230208	-33.46	4610	20231027	16.92	6190	-12.92	20240102	5280	2.08	20240117	8100	-33.46	20230208	4610	16.92	20231027	0.76	N	308080	500	95 억		158768	N	N	0	N	00	N
24	20240117	141118	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	-170	5	-3.06	434598680	80962	131.58	5580	5580	5280	7220	3900	5560	5367.93	0.83	0	2227	5726	5642	5526	5442	5326	5685	5485	96	1660	500	3890	10	1	19165740	1033	-5.88	1.14	12	0.42	-917.00	4717.00	8100	20230208	-33.46	4610	20231027	16.92	6190	-12.92	20240102	5280	2.08	20240117	8100	-33.46	20230208	4610	16.92	20231027	0.76	N	308080	500	95 억		158768	N	N	0	N	00	N
25	20240117	131118	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-230	5	-4.14	426712760	79487	129.18	5580	5580	5280	7220	3900	5560	5368.33	0.83	0	2224	5726	5642	5526	5442	5326	5685	5485	96	1660	500	3890	10	1	19165740	1022	-5.81	1.13	12	0.41	-917.00	4717.00	8100	20230208	-34.20	4610	20231027	15.62	6190	-13.89	20240102	5280	0.95	20240117	8100	-34.20	20230208	4610	15.62	20231027	0.76	N	308080	500	95 억		158768	N	N	0	N	00	N
26	20240117	121121	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-180	5	-3.24	420350050	78295	127.25	5580	5580	5280	7220	3900	5560	5368.80	0.83	0	2107	5726	5642	5526	5442	5326	5685	5485	96	1660	500	3890	10	1	19165740	1031	-5.87	1.14	12	0.41	-917.00	4717.00	8100	20230208	-33.58	4610	20231027	16.70	6190	-13.09	20240102	5280	1.89	20240117	8100	-33.58	20230208	4610	16.70	20231027	0.76	N	308080	500	95 억		158768	N	N	0	N	00	N
27	20240117	111122	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-230	5	-4.14	408037480	75994	123.51	5580	5580	5280	7220	3900	5560	5369.34	0.83	0	1101	5726	5642	5526	5442	5326	5685	5485	96	1660	500	3890	10	1	19165740	1022	-5.81	1.13	12	0.40	-917.00	4717.00	8100	20230208	-34.20	4610	20231027	15.62	6190	-13.89	20240102	5280	0.95	20240117	8100	-34.20	20230208	4610	15.62	20231027	0.76	N	308080	500	95 억		158768	N	N	0	N	00	N
28	20240117	101119	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	-180	5	-3.24	199070150	36717	59.67	5580	5580	5380	7220	3900	5560	5421.74	0.83	0	-5271	5726	5642	5526	5442	5326	5685	5485	96	1660	500	3890	10	1	19165740	1031	-5.87	1.14	12	0.19	-917.00	4717.00	8100	20230208	-33.58	4610	20231027	16.70	6190	-13.09	20240102	5380	0.00	20240117	8100	-33.58	20230208	4610	16.70	20231027	0.76	N	308080	500	95 억		158768	N	N	0	N	00	N
29	20240117	091121	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-90	5	-1.62	1544700	279	0.45	5580	5580	5470	7220	3900	5560	5536.56	0.83	0	-83	5726	5642	5526	5442	5326	5685	5485	96	1660	500	3890	10	1	19165740	1048	-5.97	1.16	12	0.00	-917.00	4717.00	8100	20230208	-32.47	4610	20231027	18.66	6190	-11.63	20240102	5410	1.11	20240115	8100	-32.47	20230208	4610	18.66	20231027	0.76	N	308080	500	95 억		158768	N	N	0	N	00	N
30	20240116	161116	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	90	2	1.65	339366840	61493	124.43	5450	5610	5410	7110	3830	5470	5518.44	0.78	0	9475	5683	5576	5493	5386	5303	5535	5345	96	1640	500	3820	10	1	19165740	1066	-6.06	1.18	12	0.32	-917.00	4717.00	8100	20230208	-31.36	4610	20231027	20.61	6190	-10.18	20240102	5410	2.77	20240116	8100	-31.36	20230208	4610	20.61	20231027	0.77	N	308080	500	95 억		149293	N	N	0	N	00	N
31	20240116	151114	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	40	2	0.73	315748930	57232	115.81	5450	5610	5410	7110	3830	5470	5517.00	0.78	0	8902	5683	5576	5493	5386	5303	5535	5345	96	1640	500	3820	10	1	19165740	1056	-6.01	1.17	12	0.30	-917.00	4717.00	8100	20230208	-31.98	4610	20231027	19.52	6190	-10.99	20240102	5410	1.85	20240116	8100	-31.98	20230208	4610	19.52	20231027	0.77	N	308080	500	95 억		149293	N	N	0	N	00	N
32	20240116	141117	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	50	2	0.91	252875270	45852	92.78	5450	5610	5410	7110	3830	5470	5515.03	0.78	0	8875	5683	5576	5493	5386	5303	5535	5345	96	1640	500	3820	10	1	19165740	1058	-6.02	1.17	12	0.24	-917.00	4717.00	8100	20230208	-31.85	4610	20231027	19.74	6190	-10.82	20240102	5410	2.03	20240116	8100	-31.85	20230208	4610	19.74	20231027	0.77	N	308080	500	95 억		149293	N	N	0	N	00	N
33	20240116	131119	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	50	2	0.91	244892040	44402	89.85	5450	5610	5410	7110	3830	5470	5515.34	0.78	0	8411	5683	5576	5493	5386	5303	5535	5345	96	1640	500	3820	10	1	19165740	1058	-6.02	1.17	12	0.23	-917.00	4717.00	8100	20230208	-31.85	4610	20231027	19.74	6190	-10.82	20240102	5410	2.03	20240116	8100	-31.85	20230208	4610	19.74	20231027	0.77	N	308080	500	95 억		149293	N	N	0	N	00	N
34	20240116	121115	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	60	2	1.10	216570810	39289	79.50	5450	5610	5410	7110	3830	5470	5512.25	0.78	0	7882	5683	5576	5493	5386	5303	5535	5345	96	1640	500	3820	10	1	19165740	1060	-6.03	1.17	12	0.20	-917.00	4717.00	8100	20230208	-31.73	4610	20231027	19.96	6190	-10.66	20240102	5410	2.22	20240116	8100	-31.73	20230208	4610	19.96	20231027	0.77	N	308080	500	95 억		149293	N	N	0	N	00	N
35	20240116	111115	57	100.00	KOSDAQ		제약	N	N	N	N		N	5560	90	2	1.65	215010350	39007	78.93	5450	5610	5410	7110	3830	5470	5512.10	0.78	0	7692	5683	5576	5493	5386	5303	5535	5345	96	1640	500	3820	10	1	19165740	1066	-6.06	1.18	12	0.20	-917.00	4717.00	8100	20230208	-31.36	4610	20231027	20.61	6190	-10.18	20240102	5410	2.77	20240116	8100	-31.36	20230208	4610	20.61	20231027	0.77	N	308080	500	95 억		149293	N	N	0	N	00	N
36	20240116	101114	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-60	5	-1.10	153923080	27838	56.33	5450	5610	5410	7110	3830	5470	5529.24	0.78	0	1663	5683	5576	5493	5386	5303	5535	5345	96	1640	500	3820	10	1	19165740	1037	-5.90	1.15	12	0.15	-917.00	4717.00	8100	20230208	-33.21	4610	20231027	17.35	6190	-12.60	20240102	5410	0.00	20240116	8100	-33.21	20230208	4610	17.35	20231027	0.77	N	308080	500	95 억		149293	N	N	0	N	00	N
37	20240116	091113	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	120	2	2.19	22355560	4062	8.22	5450	5590	5450	7110	3830	5470	5503.58	0.78	0	686	5683	5576	5493	5386	5303	5535	5345	96	1640	500	3820	10	1	19165740	1071	-6.10	1.19	12	0.02	-917.00	4717.00	8100	20230208	-30.99	4610	20231027	21.26	6190	-9.69	20240102	5410	3.33	20240115	8100	-30.99	20230208	4610	21.26	20231027	0.77	N	308080	500	95 억		149293	N	N	0	N	00	N
38	20240115	161112	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-120	5	-2.15	265804380	48410	26.38	5600	5600	5410	7260	3920	5590	5490.69	0.79	0	-1732	6036	5812	5636	5412	5236	5725	5325	96	1670	500	3910	10	1	19165740	1048	-5.97	1.16	12	0.25	-917.00	4717.00	8100	20230208	-32.47	4610	20231027	18.66	6190	-11.63	20240102	5410	1.11	20240115	8100	-32.47	20230208	4610	18.66	20231027	0.70	N	308080	500	95 억		151538	N	N	0	N	00	N
39	20240115	151113	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-90	5	-1.61	222453430	40495	22.07	5600	5600	5410	7260	3920	5590	5493.36	0.79	0	-2336	6036	5812	5636	5412	5236	5725	5325	96	1670	500	3910	10	1	19165740	1054	-6.00	1.17	12	0.21	-917.00	4717.00	8100	20230208	-32.10	4610	20231027	19.31	6190	-11.15	20240102	5410	1.66	20240115	8100	-32.10	20230208	4610	19.31	20231027	0.70	N	308080	500	95 억		151538	N	N	0	N	00	N
40	20240115	141112	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	-60	5	-1.07	179342390	32657	17.80	5600	5600	5410	7260	3920	5590	5491.70	0.79	0	-5302	6036	5812	5636	5412	5236	5725	5325	96	1670	500	3910	10	1	19165740	1060	-6.03	1.17	12	0.17	-917.00	4717.00	8100	20230208	-31.73	4610	20231027	19.96	6190	-10.66	20240102	5410	2.22	20240115	8100	-31.73	20230208	4610	19.96	20231027	0.70	N	308080	500	95 억		151538	N	N	0	N	00	N
41	20240115	131112	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-110	5	-1.97	164096270	29892	16.29	5600	5600	5410	7260	3920	5590	5489.64	0.79	0	-5050	6036	5812	5636	5412	5236	5725	5325	96	1670	500	3910	10	1	19165740	1050	-5.98	1.16	12	0.16	-917.00	4717.00	8100	20230208	-32.35	4610	20231027	18.87	6190	-11.47	20240102	5410	1.29	20240115	8100	-32.35	20230208	4610	18.87	20231027	0.70	N	308080	500	95 억		151538	N	N	0	N	00	N
42	20240115	121112	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-90	5	-1.61	150199900	27355	14.91	5600	5600	5410	7260	3920	5590	5490.77	0.79	0	-4842	6036	5812	5636	5412	5236	5725	5325	96	1670	500	3910	10	1	19165740	1054	-6.00	1.17	12	0.14	-917.00	4717.00	8100	20230208	-32.10	4610	20231027	19.31	6190	-11.15	20240102	5410	1.66	20240115	8100	-32.10	20230208	4610	19.31	20231027	0.70	N	308080	500	95 억		151538	N	N	0	N	00	N
43	20240115	111112	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-80	5	-1.43	142980110	26040	14.19	5600	5600	5410	7260	3920	5590	5490.79	0.79	0	-4651	6036	5812	5636	5412	5236	5725	5325	96	1670	500	3910	10	1	19165740	1056	-6.01	1.17	12	0.14	-917.00	4717.00	8100	20230208	-31.98	4610	20231027	19.52	6190	-10.99	20240102	5410	1.85	20240115	8100	-31.98	20230208	4610	19.52	20231027	0.70	N	308080	500	95 억		151538	N	N	0	N	00	N
44	20240115	101107	57	100.00	KOSDAQ		제약	N	N	N	N		N	5500	-90	5	-1.61	95190750	17333	9.45	5600	5600	5410	7260	3920	5590	5491.88	0.79	0	-890	6036	5812	5636	5412	5236	5725	5325	96	1670	500	3910	10	1	19165740	1054	-6.00	1.17	12	0.09	-917.00	4717.00	8100	20230208	-32.10	4610	20231027	19.31	6190	-11.15	20240102	5410	1.66	20240115	8100	-32.10	20230208	4610	19.31	20231027	0.70	N	308080	500	95 억		151538	N	N	0	N	00	N
45	20240115	091110	57	100.00	KOSDAQ		제약	N	N	N	N		N	5440	-150	5	-2.68	48392400	8831	4.81	5600	5600	5410	7260	3920	5590	5479.83	0.79	0	-1323	6036	5812	5636	5412	5236	5725	5325	96	1670	500	3910	10	1	19165740	1043	-5.93	1.15	12	0.05	-917.00	4717.00	8100	20230208	-32.84	4610	20231027	18.00	6190	-12.12	20240102	5410	0.55	20240115	8100	-32.84	20230208	4610	18.00	20231027	0.70	N	308080	500	95 억		151538	N	N	0	N	00	N
46	20240112	161121	57	100.00	KOSDAQ		제약	N	N	N	N		N	5590	-270	5	-4.61	1016702070	182131	28.66	5860	5860	5460	7610	4110	5860	5582.25	0.91	0	-21253	6433	6146	5873	5586	5313	6290	5730	96	1750	500	4100	10	1	19165740	1071	-6.10	1.19	12	0.95	-917.00	4717.00	8100	20230208	-30.99	4610	20231027	21.26	6190	-9.69	20240102	5460	2.38	20240112	8100	-30.99	20230208	4610	21.26	20231027	0.67	N	308080	500	95 억		174378	N	N	0	N	00	N
47	20240112	151109	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	-380	5	-6.48	951084340	170287	26.79	5860	5860	5460	7610	4110	5860	5585.18	0.91	0	-22339	6433	6146	5873	5586	5313	6290	5730	96	1750	500	4100	10	1	19165740	1050	-5.98	1.16	12	0.89	-917.00	4717.00	8100	20230208	-32.35	4610	20231027	18.87	6190	-11.47	20240102	5460	0.37	20240112	8100	-32.35	20230208	4610	18.87	20231027	0.67	N	308080	500	95 억		174378	N	N	0	N	00	N
48	20240112	141107	57	100.00	KOSDAQ		제약	N	N	N	N		N	5520	-340	5	-5.80	822334780	146855	23.11	5860	5860	5460	7610	4110	5860	5599.64	0.91	0	-14790	6433	6146	5873	5586	5313	6290	5730	96	1750	500	4100	10	1	19165740	1058	-6.02	1.17	12	0.77	-917.00	4717.00	8100	20230208	-31.85	4610	20231027	19.74	6190	-10.82	20240102	5460	1.10	20240112	8100	-31.85	20230208	4610	19.74	20231027	0.67	N	308080	500	95 억		174378	N	N	0	N	00	N
49	20240112	131103	57	100.00	KOSDAQ		제약	N	N	N	N		N	5510	-350	5	-5.97	739871450	131862	20.75	5860	5860	5460	7610	4110	5860	5610.95	0.91	0	-11473	6433	6146	5873	5586	5313	6290	5730	96	1750	500	4100	10	1	19165740	1056	-6.01	1.17	12	0.69	-917.00	4717.00	8100	20230208	-31.98	4610	20231027	19.52	6190	-10.99	20240102	5460	0.92	20240112	8100	-31.98	20230208	4610	19.52	20231027	0.67	N	308080	500	95 억		174378	N	N	0	N	00	N
50	20240112	121107	57	100.00	KOSDAQ		제약	N	N	N	N		N	5570	-290	5	-4.95	633845950	112622	17.72	5860	5860	5530	7610	4110	5860	5628.08	0.91	0	-7454	6433	6146	5873	5586	5313	6290	5730	96	1750	500	4100	10	1	19165740	1068	-6.07	1.18	12	0.59	-917.00	4717.00	8100	20230208	-31.23	4610	20231027	20.82	6190	-10.02	20240102	5530	0.72	20240112	8100	-31.23	20230208	4610	20.82	20231027	0.67	N	308080	500	95 억		174378	N	N	0	N	00	N
51	20240112	111103	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-260	5	-4.44	370603040	65340	10.28	5860	5860	5590	7610	4110	5860	5671.92	0.91	0	-5115	6433	6146	5873	5586	5313	6290	5730	96	1750	500	4100	10	1	19165740	1073	-6.11	1.19	12	0.34	-917.00	4717.00	8100	20230208	-30.86	4610	20231027	21.48	6190	-9.53	20240102	5590	0.18	20240112	8100	-30.86	20230208	4610	21.48	20231027	0.67	N	308080	500	95 억		174378	N	N	0	N	00	N
52	20240112	101103	57	100.00	KOSDAQ		제약	N	N	N	N		N	5690	-170	5	-2.90	155312940	27042	4.26	5860	5860	5650	7610	4110	5860	5743.40	0.91	0	391	6433	6146	5873	5586	5313	6290	5730	96	1750	500	4100	10	1	19165740	1091	-6.21	1.21	12	0.14	-917.00	4717.00	8100	20230208	-29.75	4610	20231027	23.43	6190	-8.08	20240102	5600	1.61	20240111	8100	-29.75	20230208	4610	23.43	20231027	0.67	N	308080	500	95 억		174378	N	N	0	N	00	N
53	20240112	091106	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-20	5	-0.34	26472550	4544	0.71	5860	5860	5760	7610	4110	5860	5825.83	0.91	0	140	6433	6146	5873	5586	5313	6290	5730	96	1750	500	4100	10	1	19165740	1119	-6.37	1.24	12	0.02	-917.00	4717.00	8100	20230208	-27.90	4610	20231027	26.68	6190	-5.65	20240102	5600	4.29	20240111	8100	-27.90	20230208	4610	26.68	20231027	0.67	N	308080	500	95 억		174378	N	N	0	N	00	N
54	20240111	161057	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	140	2	2.45	3690425790	634365	637.44	5700	6160	5600	7430	4010	5720	5817.38	0.93	0	-9445	5900	5810	5730	5640	5560	5805	5635	96	1710	500	4000	10	1	19165740	1123	-6.39	1.24	12	3.31	-917.00	4717.00	8100	20230208	-27.65	4610	20231027	27.11	6190	-5.33	20240102	5600	4.64	20240111	8100	-27.65	20230208	4610	27.11	20231027	0.67	N	308080	500	95 억		177557	N	N	0	N	00	N
55	20240111	151105	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	150	2	2.62	3620523390	622411	625.43	5700	6160	5600	7430	4010	5720	5816.93	0.93	0	-9488	5900	5810	5730	5640	5560	5805	5635	96	1710	500	4000	10	1	19165740	1125	-6.40	1.24	12	3.25	-917.00	4717.00	8100	20230208	-27.53	4610	20231027	27.33	6190	-5.17	20240102	5600	4.82	20240111	8100	-27.53	20230208	4610	27.33	20231027	0.67	N	308080	500	95 억		177557	N	N	0	N	00	N
56	20240111	141101	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	30	2	0.52	3465952500	595722	598.61	5700	6160	5600	7430	4010	5720	5818.07	0.93	0	-12444	5900	5810	5730	5640	5560	5805	5635	96	1710	500	4000	10	1	19165740	1102	-6.27	1.22	12	3.11	-917.00	4717.00	8100	20230208	-29.01	4610	20231027	24.73	6190	-7.11	20240102	5600	2.68	20240111	8100	-29.01	20230208	4610	24.73	20231027	0.67	N	308080	500	95 억		177557	N	N	0	N	00	N
57	20240111	131059	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-20	5	-0.35	3368782090	578722	581.53	5700	6160	5600	7430	4010	5720	5821.07	0.93	0	-12545	5900	5810	5730	5640	5560	5805	5635	96	1710	500	4000	10	1	19165740	1092	-6.22	1.21	12	3.02	-917.00	4717.00	8100	20230208	-29.63	4610	20231027	23.64	6190	-7.92	20240102	5600	1.79	20240111	8100	-29.63	20230208	4610	23.64	20231027	0.67	N	308080	500	95 억		177557	N	N	0	N	00	N
58	20240111	121100	57	100.00	KOSDAQ		제약	N	N	N	N		N	5700	-20	5	-0.35	3235832230	555260	557.95	5700	6160	5600	7430	4010	5720	5827.60	0.93	0	-18946	5900	5810	5730	5640	5560	5805	5635	96	1710	500	4000	10	1	19165740	1092	-6.22	1.21	12	2.90	-917.00	4717.00	8100	20230208	-29.63	4610	20231027	23.64	6190	-7.92	20240102	5600	1.79	20240111	8100	-29.63	20230208	4610	23.64	20231027	0.67	N	308080	500	95 억		177557	N	N	0	N	00	N
59	20240111	111102	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	10	2	0.17	2962831870	507168	509.63	5700	6160	5600	7430	4010	5720	5841.91	0.93	0	-31406	5900	5810	5730	5640	5560	5805	5635	96	1710	500	4000	10	1	19165740	1098	-6.25	1.21	12	2.65	-917.00	4717.00	8100	20230208	-29.26	4610	20231027	24.30	6190	-7.43	20240102	5600	2.32	20240111	8100	-29.26	20230208	4610	24.30	20231027	0.67	N	308080	500	95 억		177557	N	N	0	N	00	N
60	20240111	101100	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	340	2	5.94	1372994800	233604	234.74	5700	6160	5600	7430	4010	5720	5877.45	0.93	0	-25421	5900	5810	5730	5640	5560	5805	5635	96	1710	500	4000	10	1	19165740	1161	-6.61	1.28	12	1.22	-917.00	4717.00	8100	20230208	-25.19	4610	20231027	31.45	6190	-2.10	20240102	5600	8.21	20240111	8100	-25.19	20230208	4610	31.45	20231027	0.67	N	308080	500	95 억		177557	N	N	0	N	00	N
61	20240111	091101	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	-40	5	-0.70	12412160	2190	2.20	5700	5700	5650	7430	4010	5720	5667.65	0.93	0	1019	5900	5810	5730	5640	5560	5805	5635	96	1710	500	4000	10	1	19165740	1089	-6.19	1.20	12	0.01	-917.00	4717.00	8100	20230208	-29.88	4610	20231027	23.21	6190	-8.24	20240102	5650	0.53	20240111	8100	-29.88	20230208	4610	23.21	20231027	0.67	N	308080	500	95 억		177557	N	N	0	N	00	N
62	20240110	161056	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	0	3	0.00	572728340	99484	91.86	5720	5820	5650	7430	4010	5720	5756.99	0.85	0	12829	6106	5912	5806	5612	5506	5860	5560	96	1710	500	4000	10	1	19165740	1096	-6.24	1.21	12	0.52	-917.00	4717.00	8100	20230208	-29.38	4610	20231027	24.08	6190	-7.59	20240102	5650	1.24	20240110	8100	-29.38	20230208	4610	24.08	20231027	0.69	N	308080	500	95 억		163374	N	N	0	N	00	N
63	20240110	151059	57	100.00	KOSDAQ		제약	N	N	N	N		N	5730	10	2	0.17	552764970	95994	88.64	5720	5820	5650	7430	4010	5720	5758.33	0.85	0	13521	6106	5912	5806	5612	5506	5860	5560	96	1710	500	4000	10	1	19165740	1098	-6.25	1.21	12	0.50	-917.00	4717.00	8100	20230208	-29.26	4610	20231027	24.30	6190	-7.43	20240102	5650	1.42	20240110	8100	-29.26	20230208	4610	24.30	20231027	0.69	N	308080	500	95 억		163374	N	N	0	N	00	N
64	20240110	141100	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	50	2	0.87	487839930	84676	78.19	5720	5820	5650	7430	4010	5720	5761.25	0.85	0	12941	6106	5912	5806	5612	5506	5860	5560	96	1710	500	4000	10	1	19165740	1106	-6.29	1.22	12	0.44	-917.00	4717.00	8100	20230208	-28.77	4610	20231027	25.16	6190	-6.79	20240102	5650	2.12	20240110	8100	-28.77	20230208	4610	25.16	20231027	0.69	N	308080	500	95 억		163374	N	N	0	N	00	N
65	20240110	131057	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	30	2	0.52	463623180	80485	74.32	5720	5820	5650	7430	4010	5720	5760.37	0.85	0	13932	6106	5912	5806	5612	5506	5860	5560	96	1710	500	4000	10	1	19165740	1102	-6.27	1.22	12	0.42	-917.00	4717.00	8100	20230208	-29.01	4610	20231027	24.73	6190	-7.11	20240102	5650	1.77	20240110	8100	-29.01	20230208	4610	24.73	20231027	0.69	N	308080	500	95 억		163374	N	N	0	N	00	N
66	20240110	121059	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	30	2	0.52	243668680	42431	39.18	5720	5820	5650	7430	4010	5720	5742.70	0.85	0	1188	6106	5912	5806	5612	5506	5860	5560	96	1710	500	4000	10	1	19165740	1102	-6.27	1.22	12	0.22	-917.00	4717.00	8100	20230208	-29.01	4610	20231027	24.73	6190	-7.11	20240102	5650	1.77	20240110	8100	-29.01	20230208	4610	24.73	20231027	0.69	N	308080	500	95 억		163374	N	N	0	N	00	N
67	20240110	111058	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	60	2	1.05	223432340	38916	35.93	5720	5820	5650	7430	4010	5720	5741.40	0.85	0	1219	6106	5912	5806	5612	5506	5860	5560	96	1710	500	4000	10	1	19165740	1108	-6.30	1.23	12	0.20	-917.00	4717.00	8100	20230208	-28.64	4610	20231027	25.38	6190	-6.62	20240102	5650	2.30	20240110	8100	-28.64	20230208	4610	25.38	20231027	0.69	N	308080	500	95 억		163374	N	N	0	N	00	N
68	20240110	101056	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	20	2	0.35	107103590	18721	17.29	5720	5770	5650	7430	4010	5720	5721.04	0.85	0	115	6106	5912	5806	5612	5506	5860	5560	96	1710	500	4000	10	1	19165740	1100	-6.26	1.22	12	0.10	-917.00	4717.00	8100	20230208	-29.14	4610	20231027	24.51	6190	-7.27	20240102	5650	1.59	20240110	8100	-29.14	20230208	4610	24.51	20231027	0.69	N	308080	500	95 억		163374	N	N	0	N	00	N
69	20240110	091057	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	0	3	0.00	37204780	6539	6.04	5720	5720	5650	7430	4010	5720	5689.67	0.85	0	-1218	6106	5912	5806	5612	5506	5860	5560	96	1710	500	4000	10	1	19165740	1096	-6.24	1.21	12	0.03	-917.00	4717.00	8100	20230208	-29.38	4610	20231027	24.08	6190	-7.59	20240102	5650	1.24	20240110	8100	-29.38	20230208	4610	24.08	20231027	0.69	N	308080	500	95 억		163374	N	N	0	N	00	N
70	20240109	161054	57	100.00	KOSDAQ		제약	N	N	N	N		N	5720	-190	5	-3.21	619096620	107467	277.91	5920	6000	5700	7680	4140	5910	5760.91	0.73	0	22705	6116	6012	5946	5842	5776	5980	5810	96	1770	500	4130	10	1	19165740	1096	-6.24	1.21	12	0.56	-917.00	4717.00	8100	20230208	-29.38	4610	20231027	24.08	6190	-7.59	20240102	5700	0.35	20240109	8100	-29.38	20230208	4610	24.08	20231027	0.69	N	308080	500	95 억		140669	N	N	0	N	00	N
71	20240109	151056	57	100.00	KOSDAQ		제약	N	N	N	N		N	5740	-170	5	-2.88	582729810	101115	261.48	5920	6000	5700	7680	4140	5910	5763.04	0.73	0	22883	6116	6012	5946	5842	5776	5980	5810	96	1770	500	4130	10	1	19165740	1100	-6.26	1.22	12	0.53	-917.00	4717.00	8100	20230208	-29.14	4610	20231027	24.51	6190	-7.27	20240102	5700	0.70	20240109	8100	-29.14	20230208	4610	24.51	20231027	0.69	N	308080	500	95 억		140669	N	N	0	N	00	N
72	20240109	141054	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-120	5	-2.03	483112220	83706	216.46	5920	6000	5700	7680	4140	5910	5771.54	0.73	0	21351	6116	6012	5946	5842	5776	5980	5810	96	1770	500	4130	10	1	19165740	1110	-6.31	1.23	12	0.44	-917.00	4717.00	8100	20230208	-28.52	4610	20231027	25.60	6190	-6.46	20240102	5700	1.58	20240109	8100	-28.52	20230208	4610	25.60	20231027	0.69	N	308080	500	95 억		140669	N	N	0	N	00	N
73	20240109	131054	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-100	5	-1.69	392520650	68044	175.96	5920	6000	5700	7680	4140	5910	5768.63	0.73	0	18303	6116	6012	5946	5842	5776	5980	5810	96	1770	500	4130	10	1	19165740	1114	-6.34	1.23	12	0.36	-917.00	4717.00	8100	20230208	-28.27	4610	20231027	26.03	6190	-6.14	20240102	5700	1.93	20240109	8100	-28.27	20230208	4610	26.03	20231027	0.69	N	308080	500	95 억		140669	N	N	0	N	00	N
74	20240109	121104	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-140	5	-2.37	336784910	58440	151.12	5920	6000	5700	7680	4140	5910	5762.92	0.73	0	16576	6116	6012	5946	5842	5776	5980	5810	96	1770	500	4130	10	1	19165740	1106	-6.29	1.22	12	0.30	-917.00	4717.00	8100	20230208	-28.77	4610	20231027	25.16	6190	-6.79	20240102	5700	1.23	20240109	8100	-28.77	20230208	4610	25.16	20231027	0.69	N	308080	500	95 억		140669	N	N	0	N	00	N
75	20240109	111058	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-140	5	-2.37	298498590	51776	133.89	5920	6000	5700	7680	4140	5910	5765.19	0.73	0	15191	6116	6012	5946	5842	5776	5980	5810	96	1770	500	4130	10	1	19165740	1106	-6.29	1.22	12	0.27	-917.00	4717.00	8100	20230208	-28.77	4610	20231027	25.16	6190	-6.79	20240102	5700	1.23	20240109	8100	-28.77	20230208	4610	25.16	20231027	0.69	N	308080	500	95 억		140669	N	N	0	N	00	N
76	20240109	101055	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-150	5	-2.54	255390860	44292	114.54	5920	6000	5700	7680	4140	5910	5766.07	0.73	0	14274	6116	6012	5946	5842	5776	5980	5810	96	1770	500	4130	10	1	19165740	1104	-6.28	1.22	12	0.23	-917.00	4717.00	8100	20230208	-28.89	4610	20231027	24.95	6190	-6.95	20240102	5700	1.05	20240109	8100	-28.89	20230208	4610	24.95	20231027	0.69	N	308080	500	95 억		140669	N	N	0	N	00	N
77	20240109	091056	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	20	2	0.34	12085030	2039	5.27	5920	6000	5920	7680	4140	5910	5926.94	0.73	0	116	6116	6012	5946	5842	5776	5980	5810	96	1770	500	4130	10	1	19165740	1137	-6.47	1.26	12	0.01	-917.00	4717.00	8100	20230208	-26.79	4610	20231027	28.63	6190	-4.20	20240102	5850	1.37	20240102	8100	-26.79	20230208	4610	28.63	20231027	0.69	N	308080	500	95 억		140669	N	N	0	N	00	N
78	20240108	161053	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	-160	5	-2.64	227870080	38350	86.93	6010	6050	5880	7890	4250	6070	5942.09	0.76	0	-2552	6250	6160	6050	5960	5850	6105	5905	96	1820	500	4240	10	1	19165740	1133	-6.44	1.25	12	0.20	-917.00	4717.00	8100	20230208	-27.04	4610	20231027	28.20	6190	-4.52	20240102	5850	1.03	20240102	8100	-27.04	20230208	4610	28.20	20231027	0.70	N	308080	500	95 억		145047	N	N	0	N	00	N
79	20240108	151054	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	-140	5	-2.31	196047650	32984	74.77	6010	6050	5880	7890	4250	6070	5943.72	0.76	0	-2547	6250	6160	6050	5960	5850	6105	5905	96	1820	500	4240	10	1	19165740	1137	-6.47	1.26	12	0.17	-917.00	4717.00	8100	20230208	-26.79	4610	20231027	28.63	6190	-4.20	20240102	5850	1.37	20240102	8100	-26.79	20230208	4610	28.63	20231027	0.70	N	308080	500	95 억		145047	N	N	0	N	00	N
80	20240108	141054	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	-160	5	-2.64	165206650	27776	62.96	6010	6050	5880	7890	4250	6070	5947.82	0.76	0	-1959	6250	6160	6050	5960	5850	6105	5905	96	1820	500	4240	10	1	19165740	1133	-6.44	1.25	12	0.14	-917.00	4717.00	8100	20230208	-27.04	4610	20231027	28.20	6190	-4.52	20240102	5850	1.03	20240102	8100	-27.04	20230208	4610	28.20	20231027	0.70	N	308080	500	95 억		145047	N	N	0	N	00	N
81	20240108	131054	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-170	5	-2.80	114575420	19215	43.56	6010	6050	5890	7890	4250	6070	5962.81	0.76	0	-1007	6250	6160	6050	5960	5850	6105	5905	96	1820	500	4240	10	1	19165740	1131	-6.43	1.25	12	0.10	-917.00	4717.00	8100	20230208	-27.16	4610	20231027	27.98	6190	-4.68	20240102	5850	0.85	20240102	8100	-27.16	20230208	4610	27.98	20231027	0.70	N	308080	500	95 억		145047	N	N	0	N	00	N
82	20240108	121054	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-70	5	-1.15	69138460	11551	26.18	6010	6050	5890	7890	4250	6070	5985.50	0.76	0	-422	6250	6160	6050	5960	5850	6105	5905	96	1820	500	4240	10	1	19165740	1150	-6.54	1.27	12	0.06	-917.00	4717.00	8100	20230208	-25.93	4610	20231027	30.15	6190	-3.07	20240102	5850	2.56	20240102	8100	-25.93	20230208	4610	30.15	20231027	0.70	N	308080	500	95 억		145047	N	N	0	N	00	N
83	20240108	111055	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-80	5	-1.32	62072940	10371	23.51	6010	6050	5890	7890	4250	6070	5985.24	0.76	0	17	6250	6160	6050	5960	5850	6105	5905	96	1820	500	4240	10	1	19165740	1148	-6.53	1.27	12	0.05	-917.00	4717.00	8100	20230208	-26.05	4610	20231027	29.93	6190	-3.23	20240102	5850	2.39	20240102	8100	-26.05	20230208	4610	29.93	20231027	0.70	N	308080	500	95 억		145047	N	N	0	N	00	N
84	20240108	101055	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	-100	5	-1.65	58846240	9832	22.29	6010	6050	5890	7890	4250	6070	5985.17	0.76	0	64	6250	6160	6050	5960	5850	6105	5905	96	1820	500	4240	10	1	19165740	1144	-6.51	1.27	12	0.05	-917.00	4717.00	8100	20230208	-26.30	4610	20231027	29.50	6190	-3.55	20240102	5850	2.05	20240102	8100	-26.30	20230208	4610	29.50	20231027	0.70	N	308080	500	95 억		145047	N	N	0	N	00	N
85	20240108	091052	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	-20	5	-0.33	26943480	4508	10.22	6010	6050	5890	7890	4250	6070	5976.81	0.76	0	82	6250	6160	6050	5960	5850	6105	5905	96	1820	500	4240	10	1	19165740	1160	-6.60	1.28	12	0.02	-917.00	4717.00	8100	20230208	-25.31	4610	20231027	31.24	6190	-2.26	20240102	5850	3.42	20240102	8100	-25.31	20230208	4610	31.24	20231027	0.70	N	308080	500	95 억		145047	N	N	0	N	00	N
86	20240105	161052	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	-60	5	-0.98	264728850	44039	69.88	6100	6140	5940	7960	4300	6130	6009.04	0.80	0	-8492	6363	6246	6063	5946	5763	6155	5855	96	1830	500	4290	10	1	19165740	1163	-6.62	1.29	12	0.23	-917.00	4717.00	8100	20230208	-25.06	4610	20231027	31.67	6190	-1.94	20240102	5850	3.76	20240102	8100	-25.06	20230208	4610	31.67	20231027	0.74	N	308080	500	95 억		153735	N	N	0	N	00	N
87	20240105	151053	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-110	5	-1.79	218881690	36458	57.85	6100	6140	5940	7960	4300	6130	6000.84	0.80	0	-6156	6363	6246	6063	5946	5763	6155	5855	96	1830	500	4290	10	1	19165740	1154	-6.56	1.28	12	0.19	-917.00	4717.00	8100	20230208	-25.68	4610	20231027	30.59	6190	-2.75	20240102	5850	2.91	20240102	8100	-25.68	20230208	4610	30.59	20231027	0.74	N	308080	500	95 억		153735	N	N	0	N	00	N
88	20240105	141050	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-150	5	-2.45	179312930	29839	47.35	6100	6140	5960	7960	4300	6130	6006.03	0.80	0	-2909	6363	6246	6063	5946	5763	6155	5855	96	1830	500	4290	10	1	19165740	1146	-6.52	1.27	12	0.16	-917.00	4717.00	8100	20230208	-26.17	4610	20231027	29.72	6190	-3.39	20240102	5850	2.22	20240102	8100	-26.17	20230208	4610	29.72	20231027	0.74	N	308080	500	95 억		153735	N	N	0	N	00	N
89	20240105	131052	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-150	5	-2.45	159546600	26526	42.09	6100	6140	5960	7960	4300	6130	6011.15	0.80	0	-2569	6363	6246	6063	5946	5763	6155	5855	96	1830	500	4290	10	1	19165740	1146	-6.52	1.27	12	0.14	-917.00	4717.00	8100	20230208	-26.17	4610	20231027	29.72	6190	-3.39	20240102	5850	2.22	20240102	8100	-26.17	20230208	4610	29.72	20231027	0.74	N	308080	500	95 억		153735	N	N	0	N	00	N
90	20240105	121052	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-110	5	-1.79	149834320	24904	39.52	6100	6140	5960	7960	4300	6130	6012.71	0.80	0	-1462	6363	6246	6063	5946	5763	6155	5855	96	1830	500	4290	10	1	19165740	1154	-6.56	1.28	12	0.13	-917.00	4717.00	8100	20230208	-25.68	4610	20231027	30.59	6190	-2.75	20240102	5850	2.91	20240102	8100	-25.68	20230208	4610	30.59	20231027	0.74	N	308080	500	95 억		153735	N	N	0	N	00	N
91	20240105	111050	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-130	5	-2.12	121715780	20210	32.07	6100	6140	5960	7960	4300	6130	6018.13	0.80	0	187	6363	6246	6063	5946	5763	6155	5855	96	1830	500	4290	10	1	19165740	1150	-6.54	1.27	12	0.11	-917.00	4717.00	8100	20230208	-25.93	4610	20231027	30.15	6190	-3.07	20240102	5850	2.56	20240102	8100	-25.93	20230208	4610	30.15	20231027	0.74	N	308080	500	95 억		153735	N	N	0	N	00	N
92	20240105	101053	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-100	5	-1.63	110112030	18270	28.99	6100	6140	5960	7960	4300	6130	6022.22	0.80	0	101	6363	6246	6063	5946	5763	6155	5855	96	1830	500	4290	10	1	19165740	1156	-6.58	1.28	12	0.10	-917.00	4717.00	8100	20230208	-25.56	4610	20231027	30.80	6190	-2.58	20240102	5850	3.08	20240102	8100	-25.56	20230208	4610	30.80	20231027	0.74	N	308080	500	95 억		153735	N	N	0	N	00	N
93	20240105	091050	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	-80	5	-1.31	44922930	7433	11.79	6100	6140	5960	7960	4300	6130	6033.32	0.80	0	1086	6363	6246	6063	5946	5763	6155	5855	96	1830	500	4290	10	1	19165740	1160	-6.60	1.28	12	0.04	-917.00	4717.00	8100	20230208	-25.31	4610	20231027	31.24	6190	-2.26	20240102	5850	3.42	20240102	8100	-25.31	20230208	4610	31.24	20231027	0.74	N	308080	500	95 억		153735	N	N	0	N	00	N
94	20240104	161047	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	-30	5	-0.49	378528430	63018	73.34	6180	6180	5880	8000	4320	6160	6006.67	0.88	0	-13690	6286	6222	6096	6032	5906	6255	6065	96	1840	500	4310	10	1	19165740	1175	-6.68	1.30	12	0.33	-917.00	4717.00	8100	20230208	-24.32	4610	20231027	32.97	6190	-0.97	20240102	5850	4.79	20240102	8100	-24.32	20230208	4610	32.97	20231027	0.75	N	308080	500	95 억		167733	N	N	0	N	00	N
95	20240104	151050	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	-100	5	-1.62	346691790	57787	67.25	6180	6180	5880	8000	4320	6160	5999.48	0.88	0	-12314	6286	6222	6096	6032	5906	6255	6065	96	1840	500	4310	10	1	19165740	1161	-6.61	1.28	12	0.30	-917.00	4717.00	8100	20230208	-25.19	4610	20231027	31.45	6190	-2.10	20240102	5850	3.59	20240102	8100	-25.19	20230208	4610	31.45	20231027	0.75	N	308080	500	95 억		167733	N	N	0	N	00	N
96	20240104	141050	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-140	5	-2.27	302535460	50396	58.65	6180	6180	5880	8000	4320	6160	6003.16	0.88	0	-9144	6286	6222	6096	6032	5906	6255	6065	96	1840	500	4310	10	1	19165740	1154	-6.56	1.28	12	0.26	-917.00	4717.00	8100	20230208	-25.68	4610	20231027	30.59	6190	-2.75	20240102	5850	2.91	20240102	8100	-25.68	20230208	4610	30.59	20231027	0.75	N	308080	500	95 억		167733	N	N	0	N	00	N
97	20240104	131049	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	-240	5	-3.90	261658550	43515	50.64	6180	6180	5910	8000	4320	6160	6013.07	0.88	0	-7431	6286	6222	6096	6032	5906	6255	6065	96	1840	500	4310	10	1	19165740	1135	-6.46	1.26	12	0.23	-917.00	4717.00	8100	20230208	-26.91	4610	20231027	28.42	6190	-4.36	20240102	5850	1.20	20240102	8100	-26.91	20230208	4610	28.42	20231027	0.75	N	308080	500	95 억		167733	N	N	0	N	00	N
98	20240104	121047	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	-230	5	-3.73	244045020	40547	47.19	6180	6180	5910	8000	4320	6160	6018.82	0.88	0	-6888	6286	6222	6096	6032	5906	6255	6065	96	1840	500	4310	10	1	19165740	1137	-6.47	1.26	12	0.21	-917.00	4717.00	8100	20230208	-26.79	4610	20231027	28.63	6190	-4.20	20240102	5850	1.37	20240102	8100	-26.79	20230208	4610	28.63	20231027	0.75	N	308080	500	95 억		167733	N	N	0	N	00	N
99	20240104	111046	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	-220	5	-3.57	218299020	36208	42.14	6180	6180	5940	8000	4320	6160	6029.03	0.88	0	-6404	6286	6222	6096	6032	5906	6255	6065	96	1840	500	4310	10	1	19165740	1138	-6.48	1.26	12	0.19	-917.00	4717.00	8100	20230208	-26.67	4610	20231027	28.85	6190	-4.04	20240102	5850	1.54	20240102	8100	-26.67	20230208	4610	28.85	20231027	0.75	N	308080	500	95 억		167733	N	N	0	N	00	N
100	20240104	101045	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	-150	5	-2.44	157441600	26034	30.30	6180	6180	6000	8000	4320	6160	6047.54	0.88	0	-3206	6286	6222	6096	6032	5906	6255	6065	96	1840	500	4310	10	1	19165740	1152	-6.55	1.27	12	0.14	-917.00	4717.00	8100	20230208	-25.80	4610	20231027	30.37	6190	-2.91	20240102	5850	2.74	20240102	8100	-25.80	20230208	4610	30.37	20231027	0.75	N	308080	500	95 억		167733	N	N	0	N	00	N
101	20240104	091049	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	-80	5	-1.30	38084930	6259	7.28	6180	6180	6050	8000	4320	6160	6084.83	0.88	0	802	6286	6222	6096	6032	5906	6255	6065	96	1840	500	4310	10	1	19165740	1165	-6.63	1.29	12	0.03	-917.00	4717.00	8100	20230208	-24.94	4610	20231027	31.89	6190	-1.78	20240102	5850	3.93	20240102	8100	-24.94	20230208	4610	31.89	20231027	0.75	N	308080	500	95 억		167733	N	N	0	N	00	N
102	20240103	161045	54	100.00	KOSDAQ		제약	N	N	N	N		N	6160	0	3	0.00	521826960	85868	76.07	5990	6160	5970	8000	4320	6160	6075.94	0.86	0	3070	6406	6282	6066	5942	5726	6345	6005	96	1840	500	4310	10	1	19165740	1181	-6.72	1.31	12	0.45	-917.00	4717.00	8100	20230208	-23.95	4610	20231027	33.62	6190	-0.48	20240102	5850	5.30	20240102	8100	-23.95	20230208	4610	33.62	20231027	0.88	N	308080	500	95 억		164625	N	N	0	N	01	N
103	20240103	151042	54	100.00	KOSDAQ		제약	N	N	N	N		N	6090	-70	5	-1.14	460414470	75850	67.20	5990	6160	5970	8000	4320	6160	6069.89	0.86	0	3360	6406	6282	6066	5942	5726	6345	6005	96	1840	500	4310	10	1	19165740	1167	-6.64	1.29	12	0.40	-917.00	4717.00	8100	20230208	-24.81	4610	20231027	32.10	6190	-1.62	20240102	5850	4.10	20240102	8100	-24.81	20230208	4610	32.10	20231027	0.88	N	308080	500	95 억		164625	N	N	0	N	01	N
104	20240103	141041	54	100.00	KOSDAQ		제약	N	N	N	N		N	6070	-90	5	-1.46	389757940	64271	56.94	5990	6160	5970	8000	4320	6160	6064.07	0.86	0	449	6406	6282	6066	5942	5726	6345	6005	96	1840	500	4310	10	1	19165740	1163	-6.62	1.29	12	0.34	-917.00	4717.00	8100	20230208	-25.06	4610	20231027	31.67	6190	-1.94	20240102	5850	3.76	20240102	8100	-25.06	20230208	4610	31.67	20231027	0.88	N	308080	500	95 억		164625	N	N	0	N	01	N
105	20240103	131042	54	100.00	KOSDAQ		제약	N	N	N	N		N	6090	-70	5	-1.14	347244090	57282	50.75	5990	6160	5970	8000	4320	6160	6061.75	0.86	0	815	6406	6282	6066	5942	5726	6345	6005	96	1840	500	4310	10	1	19165740	1167	-6.64	1.29	12	0.30	-917.00	4717.00	8100	20230208	-24.81	4610	20231027	32.10	6190	-1.62	20240102	5850	4.10	20240102	8100	-24.81	20230208	4610	32.10	20231027	0.88	N	308080	500	95 억		164625	N	N	0	N	01	N
106	20240103	121047	54	100.00	KOSDAQ		제약	N	N	N	N		N	6060	-100	5	-1.62	316840980	52247	46.29	5990	6160	5970	8000	4320	6160	6064.01	0.86	0	320	6406	6282	6066	5942	5726	6345	6005	96	1840	500	4310	10	1	19165740	1161	-6.61	1.28	12	0.27	-917.00	4717.00	8100	20230208	-25.19	4610	20231027	31.45	6190	-2.10	20240102	5850	3.59	20240102	8100	-25.19	20230208	4610	31.45	20231027	0.88	N	308080	500	95 억		164625	N	N	0	N	01	N
107	20240103	111042	54	100.00	KOSDAQ		제약	N	N	N	N		N	6080	-80	5	-1.30	295787150	48771	43.21	5990	6160	5970	8000	4320	6160	6064.52	0.86	0	-119	6406	6282	6066	5942	5726	6345	6005	96	1840	500	4310	10	1	19165740	1165	-6.63	1.29	12	0.25	-917.00	4717.00	8100	20230208	-24.94	4610	20231027	31.89	6190	-1.78	20240102	5850	3.93	20240102	8100	-24.94	20230208	4610	31.89	20231027	0.88	N	308080	500	95 억		164625	N	N	0	N	01	N
108	20240103	101042	54	100.00	KOSDAQ		제약	N	N	N	N		N	6060	-100	5	-1.62	266706280	43988	38.97	5990	6160	5970	8000	4320	6160	6062.83	0.86	0	-257	6406	6282	6066	5942	5726	6345	6005	96	1840	500	4310	10	1	19165740	1161	-6.61	1.28	12	0.23	-917.00	4717.00	8100	20230208	-25.19	4610	20231027	31.45	6190	-2.10	20240102	5850	3.59	20240102	8100	-25.19	20230208	4610	31.45	20231027	0.88	N	308080	500	95 억		164625	N	N	0	N	01	N
109	20240103	091042	54	100.00	KOSDAQ		제약	N	N	N	N		N	6010	-150	5	-2.44	66485320	11053	9.79	5990	6160	5970	8000	4320	6160	6013.15	0.86	0	1199	6406	6282	6066	5942	5726	6345	6005	96	1840	500	4310	10	1	19165740	1152	-6.55	1.27	12	0.06	-917.00	4717.00	8100	20230208	-25.80	4610	20231027	30.37	6190	-2.91	20240102	5850	2.74	20240102	8100	-25.80	20230208	4610	30.37	20231027	0.88	N	308080	500	95 억		164625	N	N	0	N	01	N
110	20240102	161039	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	310	2	5.30	673170330	111720	40.50	5900	6190	5850	7600	4100	5850	6023.68	0.84	0	4062	6290	6070	5780	5560	5270	6180	5670	96	1750	500	4090	10	1	19165740	1181	-6.72	1.31	12	0.58	-917.00	4717.00	8100	20230208	-23.95	4610	20231027	33.62	6190	-0.48	20240102	5850	5.30	20240102	8100	-23.95	20230208	4610	33.62	20231027	0.87	N	308080	500	95 억		160556	N	N	0	N	00	N
111	20240102	151039	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	340	2	5.81	623661900	103688	37.58	5900	6190	5850	7600	4100	5850	6014.79	0.84	0	5195	6290	6070	5780	5560	5270	6180	5670	96	1750	500	4090	10	1	19165740	1186	-6.75	1.31	12	0.54	-917.00	4717.00	8100	20230208	-23.58	4610	20231027	34.27	6190	0.00	20240102	5850	5.81	20240102	8100	-23.58	20230208	4610	34.27	20231027	0.87	N	308080	500	95 억		160556	N	N	0	N	00	N
112	20240102	141039	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	220	2	3.76	446606960	74718	27.08	5900	6070	5850	7600	4100	5850	5977.23	0.84	0	4775	6290	6070	5780	5560	5270	6180	5670	96	1750	500	4090	10	1	19165740	1163	-6.62	1.29	12	0.39	-917.00	4717.00	8100	20230208	-25.06	4610	20231027	31.67	6070	0.00	20240102	5850	3.76	20240102	8100	-25.06	20230208	4610	31.67	20231027	0.87	N	308080	500	95 억		160556	N	N	0	N	00	N
113	20240102	131033	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	110	2	1.88	374149450	62704	22.73	5900	6030	5850	7600	4100	5850	5966.92	0.84	0	2855	6290	6070	5780	5560	5270	6180	5670	96	1750	500	4090	10	1	19165740	1142	-6.50	1.26	12	0.33	-917.00	4717.00	8100	20230208	-26.42	4610	20231027	29.28	6030	-1.16	20240102	5850	1.88	20240102	8100	-26.42	20230208	4610	29.28	20231027	0.87	N	308080	500	95 억		160556	N	N	0	N	00	N
114	20240102	121033	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	170	2	2.91	315895090	52965	19.20	5900	6030	5850	7600	4100	5850	5964.22	0.84	0	2155	6290	6070	5780	5560	5270	6180	5670	96	1750	500	4090	10	1	19165740	1154	-6.56	1.28	12	0.28	-917.00	4717.00	8100	20230208	-25.68	4610	20231027	30.59	6030	-0.17	20240102	5850	2.91	20240102	8100	-25.68	20230208	4610	30.59	20231027	0.87	N	308080	500	95 억		160556	N	N	0	N	00	N
115	20240102	111033	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	110	2	1.88	225714790	37951	13.76	5900	6010	5850	7600	4100	5850	5947.53	0.84	0	2612	6290	6070	5780	5560	5270	6180	5670	96	1750	500	4090	10	1	19165740	1142	-6.50	1.26	12	0.20	-917.00	4717.00	8100	20230208	-26.42	4610	20231027	29.28	6010	-0.83	20240102	5850	1.88	20240102	8100	-26.42	20230208	4610	29.28	20231027	0.87	N	308080	500	95 억		160556	N	N	0	N	00	N
116	20240102	101023	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	70	2	1.20	60849520	10300	3.73	5900	5930	5850	7600	4100	5850	5907.72	0.84	0	1742	6290	6070	5780	5560	5270	6180	5670	96	1750	500	4090	10	1	19165740	1135	-6.46	1.26	12	0.05	-917.00	4717.00	8100	20230208	-26.91	4610	20231027	28.42	5930	-0.17	20240102	5850	1.20	20240102	8100	-26.91	20230208	4610	28.42	20231027	0.87	N	308080	500	95 억		160556	N	N	0	N	00	N
117	20240102	091010	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	0	3	0.00	0	0	0.00	0	0	0	7600	4100	5850	0.00	0.84	0	0	6290	6070	5780	5560	5270	6180	5670	96	1750	500	4090	10	1	19165740	1121	-6.38	1.24	12	0.00	-917.00	4717.00	8100	20230208	-27.78	4610	20231027	26.90	0	0.00	0	0	0.00	0	8100	-27.78	20230208	4610	26.90	20231027	0.87	N	308080	500	95 억		160556	N	N	0	N	00	N