KissMeData/314130/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	121139	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10650	50	2	0.47	529425940	49906	27.49	10600	10780	10540	13780	7420	10600	10608.46	0.24	0	4888	11460	11030	10790	10360	10120	10910	10240	75	3180	500	7200	10	1	14974158	1595	-3.01	1.75	12	0.33	-3540.00	6095.00	32500	20230413	-67.23	10540	20240123	1.04	13850	-23.10	20240102	10540	1.04	20240123	32500	-67.23	20230413	10540	1.04	20240123	1.03	N	314130	500	74 억		36187	N	N	0	N	00	N
3	20240123	111134	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10640	40	2	0.38	440354730	41529	22.87	10600	10780	10540	13780	7420	10600	10603.55	0.24	0	4924	11460	11030	10790	10360	10120	10910	10240	75	3180	500	7200	10	1	14974158	1593	-3.01	1.75	12	0.28	-3540.00	6095.00	32500	20230413	-67.26	10540	20240123	0.95	13850	-23.18	20240102	10540	0.95	20240123	32500	-67.26	20230413	10540	0.95	20240123	1.03	N	314130	500	74 억		36187	N	N	0	N	00	N
4	20240123	101134	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10600	0	3	0.00	207475930	19487	10.73	10600	10780	10540	13780	7420	10600	10646.89	0.24	0	901	11460	11030	10790	10360	10120	10910	10240	75	3180	500	7200	10	1	14974158	1587	-2.99	1.74	12	0.13	-3540.00	6095.00	32500	20230413	-67.38	10540	20240123	0.57	13850	-23.47	20240102	10540	0.57	20240123	32500	-67.38	20230413	10540	0.57	20240123	1.03	N	314130	500	74 억		36187	N	N	0	N	00	N
5	20240123	091135	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10780	180	2	1.70	53925110	5064	2.79	10600	10780	10540	13780	7420	10600	10648.72	0.24	0	17	11460	11030	10790	10360	10120	10910	10240	75	3180	500	7200	10	1	14974158	1614	-3.05	1.77	12	0.03	-3540.00	6095.00	32500	20230413	-66.83	10540	20240123	2.28	13850	-22.17	20240102	10540	2.28	20240123	32500	-66.83	20230413	10540	2.28	20240123	1.03	N	314130	500	74 억		36187	N	N	0	N	00	N
6	20240119	161127	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11270	-1660	5	-12.84	8653612830	764455	503.69	13050	13190	10560	16800	9060	12930	11319.99	0.86	0	-90046	13543	13236	12823	12516	12103	13390	12670	74	3870	500	8790	10	1	14725133	1660	-3.18	1.85	12	5.19	-3540.00	6095.00	32500	20230413	-65.32	10560	20240119	6.72	13850	-18.63	20240102	10560	6.72	20240119	32500	-65.32	20230413	10560	6.72	20240119	1.01	N	314130	500	73 억		127254	N	N	0	N	00	N
7	20240119	151130	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11200	-1730	5	-13.38	8545423640	754848	497.36	13050	13190	10560	16800	9060	12930	11320.72	0.86	0	-90545	13543	13236	12823	12516	12103	13390	12670	74	3870	500	8790	10	1	14725133	1649	-3.16	1.84	12	5.13	-3540.00	6095.00	32500	20230413	-65.54	10560	20240119	6.06	13850	-19.13	20240102	10560	6.06	20240119	32500	-65.54	20230413	10560	6.06	20240119	1.01	N	314130	500	73 억		127254	N	N	0	N	00	N
8	20240119	141128	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11290	-1640	5	-12.68	7990905740	705686	464.97	13050	13190	10560	16800	9060	12930	11323.60	0.86	0	-90186	13543	13236	12823	12516	12103	13390	12670	74	3870	500	8790	10	1	14725133	1662	-3.19	1.85	12	4.79	-3540.00	6095.00	32500	20230413	-65.26	10560	20240119	6.91	13850	-18.48	20240102	10560	6.91	20240119	32500	-65.26	20230413	10560	6.91	20240119	1.01	N	314130	500	73 억		127254	N	N	0	N	00	N
9	20240119	131128	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11100	-1830	5	-14.15	7382038920	651425	429.22	13050	13190	10560	16800	9060	12930	11332.14	0.86	0	-84092	13543	13236	12823	12516	12103	13390	12670	74	3870	500	8790	10	1	14725133	1634	-3.14	1.82	12	4.42	-3540.00	6095.00	32500	20230413	-65.85	10560	20240119	5.11	13850	-19.86	20240102	10560	5.11	20240119	32500	-65.85	20230413	10560	5.11	20240119	1.01	N	314130	500	73 억		127254	N	N	0	N	00	N
10	20240119	121133	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	11150	-1780	5	-13.77	6872501590	605250	398.79	13050	13190	10560	16800	9060	12930	11354.81	0.86	0	-72953	13543	13236	12823	12516	12103	13390	12670	74	3870	500	8790	10	1	14725133	1642	-3.15	1.83	12	4.11	-3540.00	6095.00	32500	20230413	-65.69	10560	20240119	5.59	13850	-19.49	20240102	10560	5.59	20240119	32500	-65.69	20230413	10560	5.59	20240119	1.01	N	314130	500	73 억		127254	N	N	0	N	00	N
11	20240119	111132	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	10990	-1940	5	-15.00	6149685660	540046	355.83	13050	13190	10560	16800	9060	12930	11387.34	0.86	0	-69564	13543	13236	12823	12516	12103	13390	12670	74	3870	500	8790	10	1	14725133	1618	-3.10	1.80	12	3.67	-3540.00	6095.00	32500	20230413	-66.18	10560	20240119	4.07	13850	-20.65	20240102	10560	4.07	20240119	32500	-66.18	20230413	10560	4.07	20240119	1.01	N	314130	500	73 억		127254	N	N	0	N	00	N
12	20240119	101136	57	100.00	KOSDAQ		제약	N	N	N	N		N	11560	-1370	5	-10.60	2434326900	203549	134.12	13050	13190	11560	16800	9060	12930	11959.41	0.86	0	-35272	13543	13236	12823	12516	12103	13390	12670	74	3870	500	8790	10	1	14725133	1702	-3.27	1.90	12	1.38	-3540.00	6095.00	32500	20230413	-64.43	11330	20231027	2.03	13850	-16.53	20240102	11560	0.00	20240119	32500	-64.43	20230413	11330	2.03	20231027	1.01	N	314130	500	73 억		127254	N	N	0	N	00	N
13	20240119	091130	57	100.00	KOSDAQ		제약	N	N	N	N		N	11760	-1170	5	-9.05	1126638790	93112	61.35	13050	13190	11570	16800	9060	12930	12099.82	0.86	0	-3822	13543	13236	12823	12516	12103	13390	12670	74	3870	500	8790	10	1	14725133	1732	-3.32	1.93	12	0.63	-3540.00	6095.00	32500	20230413	-63.82	11330	20231027	3.80	13850	-15.09	20240102	11570	1.64	20240119	32500	-63.82	20230413	11330	3.80	20231027	1.01	N	314130	500	73 억		127254	N	N	0	N	00	N
14	20240118	161126	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	430	2	3.44	1908928940	148358	166.88	12520	13130	12410	16250	8750	12500	12866.99	0.77	0	13480	13220	12860	12550	12190	11880	12705	12035	74	3750	500	8500	10	1	14725133	1904	-3.65	2.12	12	1.01	-3540.00	6095.00	32500	20230413	-60.22	11330	20231027	14.12	13850	-6.64	20240102	11880	8.84	20240108	32500	-60.22	20230413	11330	14.12	20231027	0.99	N	314130	500	73 억		114022	N	N	0	N	00	N
15	20240118	151126	57	100.00	KOSDAQ		제약	N	N	N	N		N	12730	230	2	1.84	1871236290	145423	163.58	12520	13130	12410	16250	8750	12500	12867.54	0.77	0	13800	13220	12860	12550	12190	11880	12705	12035	74	3750	500	8500	10	1	14725133	1875	-3.60	2.09	12	0.99	-3540.00	6095.00	32500	20230413	-60.83	11330	20231027	12.36	13850	-8.09	20240102	11880	7.15	20240108	32500	-60.83	20230413	11330	12.36	20231027	0.99	N	314130	500	73 억		114022	N	N	0	N	00	N
16	20240118	141127	57	100.00	KOSDAQ		제약	N	N	N	N		N	12640	140	2	1.12	1715629970	133125	149.75	12520	13130	12410	16250	8750	12500	12887.36	0.77	0	16992	13220	12860	12550	12190	11880	12705	12035	74	3750	500	8500	10	1	14725133	1861	-3.57	2.07	12	0.90	-3540.00	6095.00	32500	20230413	-61.11	11330	20231027	11.56	13850	-8.74	20240102	11880	6.40	20240108	32500	-61.11	20230413	11330	11.56	20231027	0.99	N	314130	500	73 억		114022	N	N	0	N	00	N
17	20240118	131125	57	100.00	KOSDAQ		제약	N	N	N	N		N	12760	260	2	2.08	1499913020	115967	130.45	12520	13130	12520	16250	8750	12500	12933.96	0.77	0	18694	13220	12860	12550	12190	11880	12705	12035	74	3750	500	8500	10	1	14725133	1879	-3.60	2.09	12	0.79	-3540.00	6095.00	32500	20230413	-60.74	11330	20231027	12.62	13850	-7.87	20240102	11880	7.41	20240108	32500	-60.74	20230413	11330	12.62	20231027	0.99	N	314130	500	73 억		114022	N	N	0	N	00	N
18	20240118	121129	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	370	2	2.96	1409907740	108930	122.53	12520	13130	12520	16250	8750	12500	12943.25	0.77	0	20432	13220	12860	12550	12190	11880	12705	12035	74	3750	500	8500	10	1	14725133	1895	-3.64	2.11	12	0.74	-3540.00	6095.00	32500	20230413	-60.40	11330	20231027	13.59	13850	-7.08	20240102	11880	8.33	20240108	32500	-60.40	20230413	11330	13.59	20231027	0.99	N	314130	500	73 억		114022	N	N	0	N	00	N
19	20240118	111128	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	500	2	4.00	1190301080	92029	103.52	12520	13130	12520	16250	8750	12500	12933.98	0.77	0	21152	13220	12860	12550	12190	11880	12705	12035	74	3750	500	8500	10	1	14725133	1914	-3.67	2.13	12	0.62	-3540.00	6095.00	32500	20230413	-60.00	11330	20231027	14.74	13850	-6.14	20240102	11880	9.43	20240108	32500	-60.00	20230413	11330	14.74	20231027	0.99	N	314130	500	73 억		114022	N	N	0	N	00	N
20	20240118	101124	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	600	2	4.80	836205270	64819	72.91	12520	13110	12520	16250	8750	12500	12900.62	0.77	0	18958	13220	12860	12550	12190	11880	12705	12035	74	3750	500	8500	10	1	14725133	1929	-3.70	2.15	12	0.44	-3540.00	6095.00	32500	20230413	-59.69	11330	20231027	15.62	13850	-5.42	20240102	11880	10.27	20240108	32500	-59.69	20230413	11330	15.62	20231027	0.99	N	314130	500	73 억		114022	N	N	0	N	00	N
21	20240118	091125	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	300	2	2.40	178921580	14025	15.78	12520	12940	12520	16250	8750	12500	12757.33	0.77	0	2446	13220	12860	12550	12190	11880	12705	12035	74	3750	500	8500	10	1	14725133	1885	-3.62	2.10	12	0.10	-3540.00	6095.00	32500	20230413	-60.62	11330	20231027	12.97	13850	-7.58	20240102	11880	7.74	20240108	32500	-60.62	20230413	11330	12.97	20231027	0.99	N	314130	500	73 억		114022	N	N	0	N	00	N
22	20240117	161122	57	100.00	KOSDAQ		제약	N	N	N	N		N	12500	-270	5	-2.11	1105030780	88826	58.10	12800	12910	12240	16600	8940	12770	12440.40	0.90	0	-19342	13616	13192	12846	12422	12076	13405	12635	74	3830	500	8680	10	1	14725133	1841	-3.53	2.05	12	0.60	-3540.00	6095.00	32500	20230413	-61.54	11330	20231027	10.33	13850	-9.75	20240102	11880	5.22	20240108	32500	-61.54	20230413	11330	10.33	20231027	0.94	N	314130	500	73 억		132924	N	N	0	N	00	N
23	20240117	151126	57	100.00	KOSDAQ		제약	N	N	N	N		N	12450	-320	5	-2.51	1079040220	86744	56.74	12800	12910	12240	16600	8940	12770	12439.36	0.90	0	-19421	13616	13192	12846	12422	12076	13405	12635	74	3830	500	8680	10	1	14725133	1833	-3.52	2.04	12	0.59	-3540.00	6095.00	32500	20230413	-61.69	11330	20231027	9.89	13850	-10.11	20240102	11880	4.80	20240108	32500	-61.69	20230413	11330	9.89	20231027	0.94	N	314130	500	73 억		132924	N	N	0	N	00	N
24	20240117	141122	57	100.00	KOSDAQ		제약	N	N	N	N		N	12450	-320	5	-2.51	943942050	75821	49.59	12800	12910	12240	16600	8940	12770	12449.61	0.90	0	-21337	13616	13192	12846	12422	12076	13405	12635	74	3830	500	8680	10	1	14725133	1833	-3.52	2.04	12	0.51	-3540.00	6095.00	32500	20230413	-61.69	11330	20231027	9.89	13850	-10.11	20240102	11880	4.80	20240108	32500	-61.69	20230413	11330	9.89	20231027	0.94	N	314130	500	73 억		132924	N	N	0	N	00	N
25	20240117	131123	57	100.00	KOSDAQ		제약	N	N	N	N		N	12290	-480	5	-3.76	835130290	66994	43.82	12800	12910	12290	16600	8940	12770	12465.75	0.90	0	-20101	13616	13192	12846	12422	12076	13405	12635	74	3830	500	8680	10	1	14725133	1810	-3.47	2.02	12	0.45	-3540.00	6095.00	32500	20230413	-62.18	11330	20231027	8.47	13850	-11.26	20240102	11880	3.45	20240108	32500	-62.18	20230413	11330	8.47	20231027	0.94	N	314130	500	73 억		132924	N	N	0	N	00	N
26	20240117	121125	57	100.00	KOSDAQ		제약	N	N	N	N		N	12370	-400	5	-3.13	696967960	55807	36.50	12800	12910	12360	16600	8940	12770	12488.90	0.90	0	-18228	13616	13192	12846	12422	12076	13405	12635	74	3830	500	8680	10	1	14725133	1821	-3.49	2.03	12	0.38	-3540.00	6095.00	32500	20230413	-61.94	11330	20231027	9.18	13850	-10.69	20240102	11880	4.12	20240108	32500	-61.94	20230413	11330	9.18	20231027	0.94	N	314130	500	73 억		132924	N	N	0	N	00	N
27	20240117	111126	57	100.00	KOSDAQ		제약	N	N	N	N		N	12450	-320	5	-2.51	600862030	48070	31.44	12800	12910	12360	16600	8940	12770	12499.73	0.90	0	-14111	13616	13192	12846	12422	12076	13405	12635	74	3830	500	8680	10	1	14725133	1833	-3.52	2.04	12	0.33	-3540.00	6095.00	32500	20230413	-61.69	11330	20231027	9.89	13850	-10.11	20240102	11880	4.80	20240108	32500	-61.69	20230413	11330	9.89	20231027	0.94	N	314130	500	73 억		132924	N	N	0	N	00	N
28	20240117	101123	57	100.00	KOSDAQ		제약	N	N	N	N		N	12370	-400	5	-3.13	468299990	37448	24.49	12800	12910	12370	16600	8940	12770	12505.34	0.90	0	-11570	13616	13192	12846	12422	12076	13405	12635	74	3830	500	8680	10	1	14725133	1821	-3.49	2.03	12	0.25	-3540.00	6095.00	32500	20230413	-61.94	11330	20231027	9.18	13850	-10.69	20240102	11880	4.12	20240108	32500	-61.94	20230413	11330	9.18	20231027	0.94	N	314130	500	73 억		132924	N	N	0	N	00	N
29	20240117	091126	57	100.00	KOSDAQ		제약	N	N	N	N		N	12540	-230	5	-1.80	92094020	7256	4.75	12800	12910	12540	16600	8940	12770	12692.12	0.90	0	-4564	13616	13192	12846	12422	12076	13405	12635	74	3830	500	8680	10	1	14725133	1847	-3.54	2.06	12	0.05	-3540.00	6095.00	32500	20230413	-61.42	11330	20231027	10.68	13850	-9.46	20240102	11880	5.56	20240108	32500	-61.42	20230413	11330	10.68	20231027	0.94	N	314130	500	73 억		132924	N	N	0	N	00	N
30	20240116	161121	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	190	2	1.51	1968095410	152333	140.02	12650	13270	12500	16350	8810	12580	12919.99	0.89	0	1224	13000	12790	12370	12160	11740	12895	12265	74	3770	500	8550	10	1	14725133	1880	-3.61	2.10	12	1.03	-3540.00	6095.00	32500	20230413	-60.71	11330	20231027	12.71	13850	-7.80	20240102	11880	7.49	20240108	32500	-60.71	20230413	11330	12.71	20231027	0.93	N	314130	500	73 억		131715	N	N	0	N	00	N
31	20240116	151118	57	100.00	KOSDAQ		제약	N	N	N	N		N	12730	150	2	1.19	1946074660	150610	138.43	12650	13270	12500	16350	8810	12580	12921.28	0.89	0	1360	13000	12790	12370	12160	11740	12895	12265	74	3770	500	8550	10	1	14725133	1875	-3.60	2.09	12	1.02	-3540.00	6095.00	32500	20230413	-60.83	11330	20231027	12.36	13850	-8.09	20240102	11880	7.15	20240108	32500	-60.83	20230413	11330	12.36	20231027	0.93	N	314130	500	73 억		131715	N	N	0	N	00	N
32	20240116	141122	57	100.00	KOSDAQ		제약	N	N	N	N		N	12790	210	2	1.67	1826316530	141236	129.82	12650	13270	12500	16350	8810	12580	12930.96	0.89	0	254	13000	12790	12370	12160	11740	12895	12265	74	3770	500	8550	10	1	14725133	1883	-3.61	2.10	12	0.96	-3540.00	6095.00	32500	20230413	-60.65	11330	20231027	12.89	13850	-7.65	20240102	11880	7.66	20240108	32500	-60.65	20230413	11330	12.89	20231027	0.93	N	314130	500	73 억		131715	N	N	0	N	00	N
33	20240116	131123	57	100.00	KOSDAQ		제약	N	N	N	N		N	12720	140	2	1.11	1474149790	114040	104.82	12650	13270	12500	16350	8810	12580	12926.60	0.89	0	-8077	13000	12790	12370	12160	11740	12895	12265	74	3770	500	8550	10	1	14725133	1873	-3.59	2.09	12	0.77	-3540.00	6095.00	32500	20230413	-60.86	11330	20231027	12.27	13850	-8.16	20240102	11880	7.07	20240108	32500	-60.86	20230413	11330	12.27	20231027	0.93	N	314130	500	73 억		131715	N	N	0	N	00	N
34	20240116	121119	57	100.00	KOSDAQ		제약	N	N	N	N		N	12580	0	3	0.00	1394569130	107774	99.06	12650	13270	12500	16350	8810	12580	12939.75	0.89	0	-6800	13000	12790	12370	12160	11740	12895	12265	74	3770	500	8550	10	1	14725133	1852	-3.55	2.06	12	0.73	-3540.00	6095.00	32500	20230413	-61.29	11330	20231027	11.03	13850	-9.17	20240102	11880	5.89	20240108	32500	-61.29	20230413	11330	11.03	20231027	0.93	N	314130	500	73 억		131715	N	N	0	N	00	N
35	20240116	111119	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	240	2	1.91	1248477540	96225	88.44	12650	13270	12580	16350	8810	12580	12974.57	0.89	0	-3841	13000	12790	12370	12160	11740	12895	12265	74	3770	500	8550	10	1	14725133	1888	-3.62	2.10	12	0.65	-3540.00	6095.00	32500	20230413	-60.55	11330	20231027	13.15	13850	-7.44	20240102	11880	7.91	20240108	32500	-60.55	20230413	11330	13.15	20231027	0.93	N	314130	500	73 억		131715	N	N	0	N	00	N
36	20240116	101119	57	100.00	KOSDAQ		제약	N	N	N	N		N	12810	230	2	1.83	1081460700	83111	76.39	12650	13270	12650	16350	8810	12580	13012.25	0.89	0	4283	13000	12790	12370	12160	11740	12895	12265	74	3770	500	8550	10	1	14725133	1886	-3.62	2.10	12	0.56	-3540.00	6095.00	32500	20230413	-60.58	11330	20231027	13.06	13850	-7.51	20240102	11880	7.83	20240108	32500	-60.58	20230413	11330	13.06	20231027	0.93	N	314130	500	73 억		131715	N	N	0	N	00	N
37	20240116	091117	57	100.00	KOSDAQ		제약	N	N	N	N		N	13010	430	2	3.42	476374850	36558	33.60	12650	13270	12650	16350	8810	12580	13030.66	0.89	0	-2229	13000	12790	12370	12160	11740	12895	12265	74	3770	500	8550	10	1	14725133	1916	-3.68	2.13	12	0.25	-3540.00	6095.00	32500	20230413	-59.97	11330	20231027	14.83	13850	-6.06	20240102	11880	9.51	20240108	32500	-59.97	20230413	11330	14.83	20231027	0.93	N	314130	500	73 억		131715	N	N	0	N	00	N
38	20240115	161117	57	100.00	KOSDAQ		제약	N	N	N	N		N	12580	480	2	3.97	1336859280	108289	64.63	12220	12580	11950	15730	8470	12100	12343.98	0.84	0	8017	13620	12860	12440	11680	11260	12650	11470	74	3630	500	8220	10	1	14725133	1852	-3.55	2.06	12	0.74	-3540.00	6095.00	32500	20230413	-61.29	11330	20231027	11.03	13850	-9.17	20240102	11880	5.89	20240108	32500	-61.29	20230413	11330	11.03	20231027	0.95	N	314130	500	73 억		123289	N	N	0	N	00	N
39	20240115	151117	57	100.00	KOSDAQ		제약	N	N	N	N		N	12530	430	2	3.55	1243572070	100856	60.19	12220	12560	11950	15730	8470	12100	12330.17	0.84	0	7258	13620	12860	12440	11680	11260	12650	11470	74	3630	500	8220	10	1	14725133	1845	-3.54	2.06	12	0.68	-3540.00	6095.00	32500	20230413	-61.45	11330	20231027	10.59	13850	-9.53	20240102	11880	5.47	20240108	32500	-61.45	20230413	11330	10.59	20231027	0.95	N	314130	500	73 억		123289	N	N	0	N	00	N
40	20240115	141117	57	100.00	KOSDAQ		제약	N	N	N	N		N	12490	390	2	3.22	1107896010	90019	53.72	12220	12560	11950	15730	8470	12100	12307.36	0.84	0	6636	13620	12860	12440	11680	11260	12650	11470	74	3630	500	8220	10	1	14725133	1839	-3.53	2.05	12	0.61	-3540.00	6095.00	32500	20230413	-61.57	11330	20231027	10.24	13850	-9.82	20240102	11880	5.13	20240108	32500	-61.57	20230413	11330	10.24	20231027	0.95	N	314130	500	73 억		123289	N	N	0	N	00	N
41	20240115	131116	57	100.00	KOSDAQ		제약	N	N	N	N		N	12470	370	2	3.06	1037174800	84325	50.33	12220	12560	11950	15730	8470	12100	12299.73	0.84	0	6290	13620	12860	12440	11680	11260	12650	11470	74	3630	500	8220	10	1	14725133	1836	-3.52	2.05	12	0.57	-3540.00	6095.00	32500	20230413	-61.63	11330	20231027	10.06	13850	-9.96	20240102	11880	4.97	20240108	32500	-61.63	20230413	11330	10.06	20231027	0.95	N	314130	500	73 억		123289	N	N	0	N	00	N
42	20240115	121116	57	100.00	KOSDAQ		제약	N	N	N	N		N	12480	380	2	3.14	793181790	64761	38.65	12220	12530	11950	15730	8470	12100	12247.83	0.84	0	2461	13620	12860	12440	11680	11260	12650	11470	74	3630	500	8220	10	1	14725133	1838	-3.53	2.05	12	0.44	-3540.00	6095.00	32500	20230413	-61.60	11330	20231027	10.15	13850	-9.89	20240102	11880	5.05	20240108	32500	-61.60	20230413	11330	10.15	20231027	0.95	N	314130	500	73 억		123289	N	N	0	N	00	N
43	20240115	111116	57	100.00	KOSDAQ		제약	N	N	N	N		N	12210	110	2	0.91	537621720	44108	26.32	12220	12330	11950	15730	8470	12100	12188.76	0.84	0	460	13620	12860	12440	11680	11260	12650	11470	74	3630	500	8220	10	1	14725133	1798	-3.45	2.00	12	0.30	-3540.00	6095.00	32500	20230413	-62.43	11330	20231027	7.77	13850	-11.84	20240102	11880	2.78	20240108	32500	-62.43	20230413	11330	7.77	20231027	0.95	N	314130	500	73 억		123289	N	N	0	N	00	N
44	20240115	101111	57	100.00	KOSDAQ		제약	N	N	N	N		N	12250	150	2	1.24	280591530	23047	13.75	12220	12290	11950	15730	8470	12100	12174.75	0.84	0	-2196	13620	12860	12440	11680	11260	12650	11470	74	3630	500	8220	10	1	14725133	1804	-3.46	2.01	12	0.16	-3540.00	6095.00	32500	20230413	-62.31	11330	20231027	8.12	13850	-11.55	20240102	11880	3.11	20240108	32500	-62.31	20230413	11330	8.12	20231027	0.95	N	314130	500	73 억		123289	N	N	0	N	00	N
45	20240115	091115	57	100.00	KOSDAQ		제약	N	N	N	N		N	12050	-50	5	-0.41	86361730	7133	4.26	12220	12230	11950	15730	8470	12100	12107.35	0.84	0	-3056	13620	12860	12440	11680	11260	12650	11470	74	3630	500	8220	10	1	14725133	1774	-3.40	1.98	12	0.05	-3540.00	6095.00	32500	20230413	-62.92	11330	20231027	6.35	13850	-13.00	20240102	11880	1.43	20240108	32500	-62.92	20230413	11330	6.35	20231027	0.95	N	314130	500	73 억		123289	N	N	0	N	00	N
46	20240112	161126	57	100.00	KOSDAQ		제약	N	N	N	N		N	12100	-830	5	-6.42	2056324270	166901	51.35	13200	13200	12020	16800	9060	12930	12320.74	1.13	0	-43051	13476	13202	12806	12532	12136	13340	12670	74	3870	500	8790	10	1	14725133	1782	-3.42	1.99	12	1.13	-3540.00	6095.00	32500	20230413	-62.77	11330	20231027	6.80	13850	-12.64	20240102	11880	1.85	20240108	32500	-62.77	20230413	11330	6.80	20231027	0.95	N	314130	500	73 억		166032	N	N	0	N	00	N
47	20240112	151113	57	100.00	KOSDAQ		제약	N	N	N	N		N	12090	-840	5	-6.50	2010699670	163120	50.19	13200	13200	12020	16800	9060	12930	12326.49	1.13	0	-41843	13476	13202	12806	12532	12136	13340	12670	74	3870	500	8790	10	1	14725133	1780	-3.42	1.98	12	1.11	-3540.00	6095.00	32500	20230413	-62.80	11330	20231027	6.71	13850	-12.71	20240102	11880	1.77	20240108	32500	-62.80	20230413	11330	6.71	20231027	0.95	N	314130	500	73 억		166032	N	N	0	N	00	N
48	20240112	141112	57	100.00	KOSDAQ		제약	N	N	N	N		N	12070	-860	5	-6.65	1711893640	138359	42.57	13200	13200	12040	16800	9060	12930	12372.82	1.13	0	-35835	13476	13202	12806	12532	12136	13340	12670	74	3870	500	8790	10	1	14725133	1777	-3.41	1.98	12	0.94	-3540.00	6095.00	32500	20230413	-62.86	11330	20231027	6.53	13850	-12.85	20240102	11880	1.60	20240108	32500	-62.86	20230413	11330	6.53	20231027	0.95	N	314130	500	73 억		166032	N	N	0	N	00	N
49	20240112	131108	57	100.00	KOSDAQ		제약	N	N	N	N		N	12100	-830	5	-6.42	1505585870	121262	37.31	13200	13200	12080	16800	9060	12930	12415.96	1.13	0	-32205	13476	13202	12806	12532	12136	13340	12670	74	3870	500	8790	10	1	14725133	1782	-3.42	1.99	12	0.82	-3540.00	6095.00	32500	20230413	-62.77	11330	20231027	6.80	13850	-12.64	20240102	11880	1.85	20240108	32500	-62.77	20230413	11330	6.80	20231027	0.95	N	314130	500	73 억		166032	N	N	0	N	00	N
50	20240112	121111	57	100.00	KOSDAQ		제약	N	N	N	N		N	12200	-730	5	-5.65	1346740530	108142	33.27	13200	13200	12080	16800	9060	12930	12453.43	1.13	0	-24110	13476	13202	12806	12532	12136	13340	12670	74	3870	500	8790	10	1	14725133	1796	-3.45	2.00	12	0.73	-3540.00	6095.00	32500	20230413	-62.46	11330	20231027	7.68	13850	-11.91	20240102	11880	2.69	20240108	32500	-62.46	20230413	11330	7.68	20231027	0.95	N	314130	500	73 억		166032	N	N	0	N	00	N
51	20240112	111107	57	100.00	KOSDAQ		제약	N	N	N	N		N	12360	-570	5	-4.41	839576800	66615	20.50	13200	13200	12340	16800	9060	12930	12603.40	1.13	0	-25129	13476	13202	12806	12532	12136	13340	12670	74	3870	500	8790	10	1	14725133	1820	-3.49	2.03	12	0.45	-3540.00	6095.00	32500	20230413	-61.97	11330	20231027	9.09	13850	-10.76	20240102	11880	4.04	20240108	32500	-61.97	20230413	11330	9.09	20231027	0.95	N	314130	500	73 억		166032	N	N	0	N	00	N
52	20240112	101108	57	100.00	KOSDAQ		제약	N	N	N	N		N	12420	-510	5	-3.94	658561870	52014	16.00	13200	13200	12350	16800	9060	12930	12661.22	1.13	0	-19300	13476	13202	12806	12532	12136	13340	12670	74	3870	500	8790	10	1	14725133	1829	-3.51	2.04	12	0.35	-3540.00	6095.00	32500	20230413	-61.78	11330	20231027	9.62	13850	-10.32	20240102	11880	4.55	20240108	32500	-61.78	20230413	11330	9.62	20231027	0.95	N	314130	500	73 억		166032	N	N	0	N	00	N
53	20240112	091111	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	-150	5	-1.16	206750810	16031	4.93	13200	13200	12700	16800	9060	12930	12896.93	1.13	0	-4097	13476	13202	12806	12532	12136	13340	12670	74	3870	500	8790	10	1	14725133	1882	-3.61	2.10	12	0.11	-3540.00	6095.00	32500	20230413	-60.68	11330	20231027	12.80	13850	-7.73	20240102	11880	7.58	20240108	32500	-60.68	20230413	11330	12.80	20231027	0.95	N	314130	500	73 억		166032	N	N	0	N	00	N
54	20240111	161102	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	880	2	7.30	4134771690	324584	620.49	12410	13080	12410	15660	8440	12050	12738.68	0.87	-2486	38459	12323	12186	12043	11906	11763	12115	11835	74	3610	500	8190	10	1	14725133	1904	-3.65	2.12	12	2.20	-3540.00	6095.00	32500	20230413	-60.22	11330	20231027	14.12	13850	-6.64	20240102	11880	8.84	20240108	32500	-60.22	20230413	11330	14.12	20231027	0.94	N	314130	500	73 억		128168	N	N	0	N	00	N
55	20240111	151109	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	820	2	6.80	4048999610	317955	607.82	12410	13080	12410	15660	8440	12050	12734.51	0.87	-2486	36645	12323	12186	12043	11906	11763	12115	11835	74	3610	500	8190	10	1	14725133	1895	-3.64	2.11	12	2.16	-3540.00	6095.00	32500	20230413	-60.40	11330	20231027	13.59	13850	-7.08	20240102	11880	8.33	20240108	32500	-60.40	20230413	11330	13.59	20231027	0.94	N	314130	500	73 억		128168	N	N	0	N	00	N
56	20240111	141105	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	820	2	6.80	3331846930	262489	501.79	12410	13080	12410	15660	8440	12050	12693.28	0.87	-2486	11247	12323	12186	12043	11906	11763	12115	11835	74	3610	500	8190	10	1	14725133	1895	-3.64	2.11	12	1.78	-3540.00	6095.00	32500	20230413	-60.40	11330	20231027	13.59	13850	-7.08	20240102	11880	8.33	20240108	32500	-60.40	20230413	11330	13.59	20231027	0.94	N	314130	500	73 억		128168	N	N	0	N	00	N
57	20240111	131103	57	100.00	KOSDAQ		제약	N	N	N	N		N	12720	670	2	5.56	2986446490	235587	450.36	12410	13080	12410	15660	8440	12050	12676.62	0.87	-2486	1431	12323	12186	12043	11906	11763	12115	11835	74	3610	500	8190	10	1	14725133	1873	-3.59	2.09	12	1.60	-3540.00	6095.00	32500	20230413	-60.86	11330	20231027	12.27	13850	-8.16	20240102	11880	7.07	20240108	32500	-60.86	20230413	11330	12.27	20231027	0.94	N	314130	500	73 억		128168	N	N	0	N	00	N
58	20240111	121104	57	100.00	KOSDAQ		제약	N	N	N	N		N	12670	620	2	5.15	2689736240	212412	406.06	12410	13080	12410	15660	8440	12050	12662.83	0.87	-2486	-2614	12323	12186	12043	11906	11763	12115	11835	74	3610	500	8190	10	1	14725133	1866	-3.58	2.08	12	1.44	-3540.00	6095.00	32500	20230413	-61.02	11330	20231027	11.83	13850	-8.52	20240102	11880	6.65	20240108	32500	-61.02	20230413	11330	11.83	20231027	0.94	N	314130	500	73 억		128168	N	N	0	N	00	N
59	20240111	111106	57	100.00	KOSDAQ		제약	N	N	N	N		N	12540	490	2	4.07	2546552310	201075	384.38	12410	13080	12410	15660	8440	12050	12664.69	0.87	-2486	-7904	12323	12186	12043	11906	11763	12115	11835	74	3610	500	8190	10	1	14725133	1847	-3.54	2.06	12	1.37	-3540.00	6095.00	32500	20230413	-61.42	11330	20231027	10.68	13850	-9.46	20240102	11880	5.56	20240108	32500	-61.42	20230413	11330	10.68	20231027	0.94	N	314130	500	73 억		128168	N	N	0	N	00	N
60	20240111	101104	57	100.00	KOSDAQ		제약	N	N	N	N		N	12500	450	2	3.73	2298362300	181196	346.38	12410	13080	12410	15660	8440	12050	12684.40	0.87	-2486	-8962	12323	12186	12043	11906	11763	12115	11835	74	3610	500	8190	10	1	14725133	1841	-3.53	2.05	12	1.23	-3540.00	6095.00	32500	20230413	-61.54	11330	20231027	10.33	13850	-9.75	20240102	11880	5.22	20240108	32500	-61.54	20230413	11330	10.33	20231027	0.94	N	314130	500	73 억		128168	N	N	0	N	00	N
61	20240111	091105	57	100.00	KOSDAQ		제약	N	N	N	N		N	12530	480	2	3.98	1143601720	89873	171.81	12410	13080	12410	15660	8440	12050	12724.64	0.87	-2486	-4200	12323	12186	12043	11906	11763	12115	11835	74	3610	500	8190	10	1	14725133	1845	-3.54	2.06	12	0.61	-3540.00	6095.00	32500	20230413	-61.45	11330	20231027	10.59	13850	-9.53	20240102	11880	5.47	20240108	32500	-61.45	20230413	11330	10.59	20231027	0.94	N	314130	500	73 억		128168	N	N	0	N	00	N
62	20240110	161100	57	100.00	KOSDAQ		제약	N	N	N	N		N	12050	-30	5	-0.25	574511160	47910	48.98	12180	12180	11900	15700	8460	12080	11991.43	0.96	-2019	-10524	12580	12330	12120	11870	11660	12455	11995	74	3620	500	8210	10	1	14725133	1774	-3.40	1.98	12	0.33	-3540.00	6095.00	32500	20230413	-62.92	11330	20231027	6.35	13850	-13.00	20240102	11880	1.43	20240108	32500	-62.92	20230413	11330	6.35	20231027	0.93	N	314130	500	73 억		141178	N	N	0	N	00	N
63	20240110	151103	57	100.00	KOSDAQ		제약	N	N	N	N		N	12020	-60	5	-0.50	556270150	46396	47.43	12180	12180	11900	15700	8460	12080	11989.61	0.96	-2019	-10446	12580	12330	12120	11870	11660	12455	11995	74	3620	500	8210	10	1	14725133	1770	-3.40	1.97	12	0.32	-3540.00	6095.00	32500	20230413	-63.02	11330	20231027	6.09	13850	-13.21	20240102	11880	1.18	20240108	32500	-63.02	20230413	11330	6.09	20231027	0.93	N	314130	500	73 억		141178	N	N	0	N	00	N
64	20240110	141105	57	100.00	KOSDAQ		제약	N	N	N	N		N	12000	-80	5	-0.66	469040830	39130	40.00	12180	12180	11900	15700	8460	12080	11986.73	0.96	-2019	-11355	12580	12330	12120	11870	11660	12455	11995	74	3620	500	8210	10	1	14725133	1767	-3.39	1.97	12	0.27	-3540.00	6095.00	32500	20230413	-63.08	11330	20231027	5.91	13850	-13.36	20240102	11880	1.01	20240108	32500	-63.08	20230413	11330	5.91	20231027	0.93	N	314130	500	73 억		141178	N	N	0	N	00	N
65	20240110	131101	57	100.00	KOSDAQ		제약	N	N	N	N		N	12000	-80	5	-0.66	427263170	35652	36.45	12180	12180	11900	15700	8460	12080	11984.27	0.96	-2019	-11418	12580	12330	12120	11870	11660	12455	11995	74	3620	500	8210	10	1	14725133	1767	-3.39	1.97	12	0.24	-3540.00	6095.00	32500	20230413	-63.08	11330	20231027	5.91	13850	-13.36	20240102	11880	1.01	20240108	32500	-63.08	20230413	11330	5.91	20231027	0.93	N	314130	500	73 억		141178	N	N	0	N	00	N
66	20240110	121104	57	100.00	KOSDAQ		제약	N	N	N	N		N	11930	-150	5	-1.24	398424960	33243	33.98	12180	12180	11900	15700	8460	12080	11985.23	0.96	-2019	-10882	12580	12330	12120	11870	11660	12455	11995	74	3620	500	8210	10	1	14725133	1757	-3.37	1.96	12	0.23	-3540.00	6095.00	32500	20230413	-63.29	11330	20231027	5.30	13850	-13.86	20240102	11880	0.42	20240108	32500	-63.29	20230413	11330	5.30	20231027	0.93	N	314130	500	73 억		141178	N	N	0	N	00	N
67	20240110	111102	57	100.00	KOSDAQ		제약	N	N	N	N		N	11990	-90	5	-0.75	342825880	28589	29.23	12180	12180	11900	15700	8460	12080	11991.53	0.96	-2019	-10061	12580	12330	12120	11870	11660	12455	11995	74	3620	500	8210	10	1	14725133	1766	-3.39	1.97	12	0.19	-3540.00	6095.00	32500	20230413	-63.11	11330	20231027	5.83	13850	-13.43	20240102	11880	0.93	20240108	32500	-63.11	20230413	11330	5.83	20231027	0.93	N	314130	500	73 억		141178	N	N	0	N	00	N
68	20240110	101101	57	100.00	KOSDAQ		제약	N	N	N	N		N	12020	-60	5	-0.50	289613890	24149	24.69	12180	12180	11900	15700	8460	12080	11992.79	0.96	-2019	-9724	12580	12330	12120	11870	11660	12455	11995	74	3620	500	8210	10	1	14725133	1770	-3.40	1.97	12	0.16	-3540.00	6095.00	32500	20230413	-63.02	11330	20231027	6.09	13850	-13.21	20240102	11880	1.18	20240108	32500	-63.02	20230413	11330	6.09	20231027	0.93	N	314130	500	73 억		141178	N	N	0	N	00	N
69	20240110	091101	57	100.00	KOSDAQ		제약	N	N	N	N		N	11930	-150	5	-1.24	103598990	8650	8.84	12180	12180	11920	15700	8460	12080	11976.76	0.96	-2019	-6492	12580	12330	12120	11870	11660	12455	11995	74	3620	500	8210	10	1	14725133	1757	-3.37	1.96	12	0.06	-3540.00	6095.00	32500	20230413	-63.29	11330	20231027	5.30	13850	-13.86	20240102	11880	0.42	20240108	32500	-63.29	20230413	11330	5.30	20231027	0.93	N	314130	500	73 억		141178	N	N	0	N	00	N
70	20240109	161058	57	100.00	KOSDAQ		제약	N	N	N	N		N	12080	130	2	1.09	1188539660	97725	114.87	12030	12370	11910	15530	8370	11950	12162.28	0.75	0	32571	12596	12272	12076	11752	11556	12175	11655	74	3580	500	8120	10	1	14725133	1779	-3.41	1.98	12	0.66	-3540.00	6095.00	32500	20230413	-62.83	11330	20231027	6.62	13850	-12.78	20240102	11880	1.68	20240108	32500	-62.83	20230413	11330	6.62	20231027	0.98	N	314130	500	73 억		110630	N	N	0	N	00	N
71	20240109	151100	57	100.00	KOSDAQ		제약	N	N	N	N		N	11920	-30	5	-0.25	1076808450	88407	103.92	12030	12370	11910	15530	8370	11950	12180.13	0.75	0	27103	12596	12272	12076	11752	11556	12175	11655	74	3580	500	8120	10	1	14725133	1755	-3.37	1.96	12	0.60	-3540.00	6095.00	32500	20230413	-63.32	11330	20231027	5.21	13850	-13.94	20240102	11880	0.34	20240108	32500	-63.32	20230413	11330	5.21	20231027	0.98	N	314130	500	73 억		110630	N	N	0	N	00	N
72	20240109	141058	57	100.00	KOSDAQ		제약	N	N	N	N		N	12130	180	2	1.51	763608730	62340	73.28	12030	12370	12010	15530	8370	11950	12249.10	0.75	0	26977	12596	12272	12076	11752	11556	12175	11655	74	3580	500	8120	10	1	14725133	1786	-3.43	1.99	12	0.42	-3540.00	6095.00	32500	20230413	-62.68	11330	20231027	7.06	13850	-12.42	20240102	11880	2.10	20240108	32500	-62.68	20230413	11330	7.06	20231027	0.98	N	314130	500	73 억		110630	N	N	0	N	00	N
73	20240109	131059	57	100.00	KOSDAQ		제약	N	N	N	N		N	12270	320	2	2.68	648097400	52872	62.15	12030	12370	12010	15530	8370	11950	12257.86	0.75	0	29340	12596	12272	12076	11752	11556	12175	11655	74	3580	500	8120	10	1	14725133	1807	-3.47	2.01	12	0.36	-3540.00	6095.00	32500	20230413	-62.25	11330	20231027	8.30	13850	-11.41	20240102	11880	3.28	20240108	32500	-62.25	20230413	11330	8.30	20231027	0.98	N	314130	500	73 억		110630	N	N	0	N	00	N
74	20240109	121108	57	100.00	KOSDAQ		제약	N	N	N	N		N	12350	400	2	3.35	604298900	49310	57.96	12030	12370	12010	15530	8370	11950	12255.10	0.75	0	27546	12596	12272	12076	11752	11556	12175	11655	74	3580	500	8120	10	1	14725133	1819	-3.49	2.03	12	0.33	-3540.00	6095.00	32500	20230413	-62.00	11330	20231027	9.00	13850	-10.83	20240102	11880	3.96	20240108	32500	-62.00	20230413	11330	9.00	20231027	0.98	N	314130	500	73 억		110630	N	N	0	N	00	N
75	20240109	111102	57	100.00	KOSDAQ		제약	N	N	N	N		N	12290	340	2	2.85	383596010	31395	36.90	12030	12310	12010	15530	8370	11950	12218.38	0.75	0	14739	12596	12272	12076	11752	11556	12175	11655	74	3580	500	8120	10	1	14725133	1810	-3.47	2.02	12	0.21	-3540.00	6095.00	32500	20230413	-62.18	11330	20231027	8.47	13850	-11.26	20240102	11880	3.45	20240108	32500	-62.18	20230413	11330	8.47	20231027	0.98	N	314130	500	73 억		110630	N	N	0	N	00	N
76	20240109	101100	57	100.00	KOSDAQ		제약	N	N	N	N		N	12300	350	2	2.93	272258800	22329	26.25	12030	12300	12010	15530	8370	11950	12193.06	0.75	0	10255	12596	12272	12076	11752	11556	12175	11655	74	3580	500	8120	10	1	14725133	1811	-3.47	2.02	12	0.15	-3540.00	6095.00	32500	20230413	-62.15	11330	20231027	8.56	13850	-11.19	20240102	11880	3.54	20240108	32500	-62.15	20230413	11330	8.56	20231027	0.98	N	314130	500	73 억		110630	N	N	0	N	00	N
77	20240109	091100	57	100.00	KOSDAQ		제약	N	N	N	N		N	12140	190	2	1.59	35538940	2948	3.47	12030	12140	12010	15530	8370	11950	12055.27	0.75	0	1260	12596	12272	12076	11752	11556	12175	11655	74	3580	500	8120	10	1	14725133	1788	-3.43	1.99	12	0.02	-3540.00	6095.00	32500	20230413	-62.65	11330	20231027	7.15	13850	-12.35	20240102	11880	2.19	20240108	32500	-62.65	20230413	11330	7.15	20231027	0.98	N	314130	500	73 억		110630	N	N	0	N	00	N
78	20240108	161057	57	100.00	KOSDAQ		제약	N	N	N	N		N	11950	-250	5	-2.05	1021345100	85052	63.70	12400	12400	11880	15860	8540	12200	12008.48	0.81	-186	-4210	13520	12860	12530	11870	11540	12695	11705	71	3660	500	8290	10	1	14108021	1686	-3.38	1.96	12	0.60	-3540.00	6095.00	32500	20230413	-63.23	11330	20231027	5.47	13850	-13.72	20240102	11880	0.59	20240108	32500	-63.23	20230413	11330	5.47	20231027	0.97	N	314130	500	70 억		114722	N	N	0	N	00	N
79	20240108	151059	57	100.00	KOSDAQ		제약	N	N	N	N		N	11890	-310	5	-2.54	1012866430	84342	63.17	12400	12400	11880	15860	8540	12200	12009.04	0.81	-186	-4149	13520	12860	12530	11870	11540	12695	11705	71	3660	500	8290	10	1	14108021	1677	-3.36	1.95	12	0.60	-3540.00	6095.00	32500	20230413	-63.42	11330	20231027	4.94	13850	-14.15	20240102	11880	0.08	20240108	32500	-63.42	20230413	11330	4.94	20231027	0.97	N	314130	500	70 억		114722	N	N	0	N	00	N
80	20240108	141058	57	100.00	KOSDAQ		제약	N	N	N	N		N	11970	-230	5	-1.89	831734830	69132	51.78	12400	12400	11900	15860	8540	12200	12031.11	0.81	-186	-4334	13520	12860	12530	11870	11540	12695	11705	71	3660	500	8290	10	1	14108021	1689	-3.38	1.96	12	0.49	-3540.00	6095.00	32500	20230413	-63.17	11330	20231027	5.65	13850	-13.57	20240102	11900	0.59	20240108	32500	-63.17	20230413	11330	5.65	20231027	0.97	N	314130	500	70 억		114722	N	N	0	N	00	N
81	20240108	131058	57	100.00	KOSDAQ		제약	N	N	N	N		N	11970	-230	5	-1.89	633764890	52531	39.34	12400	12400	11930	15860	8540	12200	12064.59	0.81	-186	-3631	13520	12860	12530	11870	11540	12695	11705	71	3660	500	8290	10	1	14108021	1689	-3.38	1.96	12	0.37	-3540.00	6095.00	32500	20230413	-63.17	11330	20231027	5.65	13850	-13.57	20240102	11930	0.34	20240108	32500	-63.17	20230413	11330	5.65	20231027	0.97	N	314130	500	70 억		114722	N	N	0	N	00	N
82	20240108	121059	57	100.00	KOSDAQ		제약	N	N	N	N		N	11970	-230	5	-1.89	521993360	43203	32.36	12400	12400	11930	15860	8540	12200	12082.34	0.81	-186	-1198	13520	12860	12530	11870	11540	12695	11705	71	3660	500	8290	10	1	14108021	1689	-3.38	1.96	12	0.31	-3540.00	6095.00	32500	20230413	-63.17	11330	20231027	5.65	13850	-13.57	20240102	11930	0.34	20240108	32500	-63.17	20230413	11330	5.65	20231027	0.97	N	314130	500	70 억		114722	N	N	0	N	00	N
83	20240108	111059	57	100.00	KOSDAQ		제약	N	N	N	N		N	12120	-80	5	-0.66	365134890	30163	22.59	12400	12400	11930	15860	8540	12200	12105.39	0.81	-186	-227	13520	12860	12530	11870	11540	12695	11705	71	3660	500	8290	10	1	14108021	1710	-3.42	1.99	12	0.21	-3540.00	6095.00	32500	20230413	-62.71	11330	20231027	6.97	13850	-12.49	20240102	11930	1.59	20240108	32500	-62.71	20230413	11330	6.97	20231027	0.97	N	314130	500	70 억		114722	N	N	0	N	00	N
84	20240108	101059	57	100.00	KOSDAQ		제약	N	N	N	N		N	12130	-70	5	-0.57	232874300	19220	14.40	12400	12400	11930	15860	8540	12200	12116.25	0.81	-186	-2724	13520	12860	12530	11870	11540	12695	11705	71	3660	500	8290	10	1	14108021	1711	-3.43	1.99	12	0.14	-3540.00	6095.00	32500	20230413	-62.68	11330	20231027	7.06	13850	-12.42	20240102	11930	1.68	20240108	32500	-62.68	20230413	11330	7.06	20231027	0.97	N	314130	500	70 억		114722	N	N	0	N	00	N
85	20240108	091056	57	100.00	KOSDAQ		제약	N	N	N	N		N	12110	-90	5	-0.74	64165480	5292	3.96	12400	12400	11930	15860	8540	12200	12125.00	0.81	-186	93	13520	12860	12530	11870	11540	12695	11705	71	3660	500	8290	10	1	14108021	1708	-3.42	1.99	12	0.04	-3540.00	6095.00	32500	20230413	-62.74	11330	20231027	6.88	13850	-12.56	20240102	11930	1.51	20240108	32500	-62.74	20230413	11330	6.88	20231027	0.97	N	314130	500	70 억		114722	N	N	0	N	00	N
86	20240105	161057	57	100.00	KOSDAQ		제약	N	N	N	N		N	12200	-230	5	-1.85	1677246370	132826	86.94	12480	13190	12200	16150	8710	12430	12627.40	0.80	0	1817	13803	13116	12703	12016	11603	12910	11810	71	3720	500	8450	10	1	14108021	1721	-3.45	2.00	12	0.94	-3540.00	6095.00	32500	20230413	-62.46	11330	20231027	7.68	13850	-11.91	20240102	12200	0.00	20240105	32500	-62.46	20230413	11330	7.68	20231027	0.95	N	314130	500	70 억		113303	N	N	0	N	00	N
87	20240105	151058	57	100.00	KOSDAQ		제약	N	N	N	N		N	12310	-120	5	-0.97	1465066000	115482	75.59	12480	13190	12270	16150	8710	12430	12686.53	0.80	0	160	13803	13116	12703	12016	11603	12910	11810	71	3720	500	8450	10	1	14108021	1737	-3.48	2.02	12	0.82	-3540.00	6095.00	32500	20230413	-62.12	11330	20231027	8.65	13850	-11.12	20240102	12270	0.33	20240105	32500	-62.12	20230413	11330	8.65	20231027	0.95	N	314130	500	70 억		113303	N	N	0	N	00	N
88	20240105	141055	57	100.00	KOSDAQ		제약	N	N	N	N		N	12360	-70	5	-0.56	1300463090	102111	66.84	12480	13190	12360	16150	8710	12430	12735.78	0.80	0	904	13803	13116	12703	12016	11603	12910	11810	71	3720	500	8450	10	1	14108021	1744	-3.49	2.03	12	0.72	-3540.00	6095.00	32500	20230413	-61.97	11330	20231027	9.09	13850	-10.76	20240102	12290	0.57	20240104	32500	-61.97	20230413	11330	9.09	20231027	0.95	N	314130	500	70 억		113303	N	N	0	N	00	N
89	20240105	131056	57	100.00	KOSDAQ		제약	N	N	N	N		N	12410	-20	5	-0.16	1176384190	92093	60.28	12480	13190	12390	16150	8710	12430	12773.87	0.80	0	4577	13803	13116	12703	12016	11603	12910	11810	71	3720	500	8450	10	1	14108021	1751	-3.51	2.04	12	0.65	-3540.00	6095.00	32500	20230413	-61.82	11330	20231027	9.53	13850	-10.40	20240102	12290	0.98	20240104	32500	-61.82	20230413	11330	9.53	20231027	0.95	N	314130	500	70 억		113303	N	N	0	N	00	N
90	20240105	121057	57	100.00	KOSDAQ		제약	N	N	N	N		N	12560	130	2	1.05	968267910	75404	49.36	12480	13190	12450	16150	8710	12430	12841.07	0.80	0	10027	13803	13116	12703	12016	11603	12910	11810	71	3720	500	8450	10	1	14108021	1772	-3.55	2.06	12	0.53	-3540.00	6095.00	32500	20230413	-61.35	11330	20231027	10.86	13850	-9.31	20240102	12290	2.20	20240104	32500	-61.35	20230413	11330	10.86	20231027	0.95	N	314130	500	70 억		113303	N	N	0	N	00	N
91	20240105	111054	57	100.00	KOSDAQ		제약	N	N	N	N		N	12740	310	2	2.49	799771310	62064	40.62	12480	13190	12450	16150	8710	12430	12886.24	0.80	0	10779	13803	13116	12703	12016	11603	12910	11810	71	3720	500	8450	10	1	14108021	1797	-3.60	2.09	12	0.44	-3540.00	6095.00	32500	20230413	-60.80	11330	20231027	12.44	13850	-8.01	20240102	12290	3.66	20240104	32500	-60.80	20230413	11330	12.44	20231027	0.95	N	314130	500	70 억		113303	N	N	0	N	00	N
92	20240105	101057	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	520	2	4.18	572666320	44403	29.06	12480	13190	12450	16150	8710	12430	12897.02	0.80	0	16658	13803	13116	12703	12016	11603	12910	11810	71	3720	500	8450	10	1	14108021	1827	-3.66	2.12	12	0.31	-3540.00	6095.00	32500	20230413	-60.15	11330	20231027	14.30	13850	-6.50	20240102	12290	5.37	20240104	32500	-60.15	20230413	11330	14.30	20231027	0.95	N	314130	500	70 억		113303	N	N	0	N	00	N
93	20240105	091054	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	320	2	2.57	49085790	3891	2.55	12480	12750	12450	16150	8710	12430	12615.21	0.80	0	1148	13803	13116	12703	12016	11603	12910	11810	71	3720	500	8450	10	1	14108021	1799	-3.60	2.09	12	0.03	-3540.00	6095.00	32500	20230413	-60.77	11330	20231027	12.53	13850	-7.94	20240102	12290	3.74	20240104	32500	-60.77	20230413	11330	12.53	20231027	0.95	N	314130	500	70 억		113303	N	N	0	N	00	N
94	20240104	161051	57	100.00	KOSDAQ		제약	N	N	N	N		N	12430	-1030	5	-7.65	1913293540	152446	155.05	13390	13390	12290	17490	9430	13460	12550.64	1.00	0	-30671	14000	13730	13450	13180	12900	13590	13040	71	4030	500	9150	10	1	14108021	1754	-3.51	2.04	12	1.08	-3540.00	6095.00	32500	20230413	-61.75	11330	20231027	9.71	13850	-10.25	20240102	12290	1.14	20240104	32500	-61.75	20230413	11330	9.71	20231027	0.94	N	314130	500	70 억		141233	N	N	0	N	00	N
95	20240104	151054	57	100.00	KOSDAQ		제약	N	N	N	N		N	12360	-1100	5	-8.17	1888917730	150478	153.05	13390	13390	12290	17490	9430	13460	12552.78	1.00	0	-30488	14000	13730	13450	13180	12900	13590	13040	71	4030	500	9150	10	1	14108021	1744	-3.49	2.03	12	1.07	-3540.00	6095.00	32500	20230413	-61.97	11330	20231027	9.09	13850	-10.76	20240102	12290	0.57	20240104	32500	-61.97	20230413	11330	9.09	20231027	0.94	N	314130	500	70 억		141233	N	N	0	N	00	N
96	20240104	141054	57	100.00	KOSDAQ		제약	N	N	N	N		N	12320	-1140	5	-8.47	1672925040	132946	135.22	13390	13390	12290	17490	9430	13460	12583.49	1.00	0	-30034	14000	13730	13450	13180	12900	13590	13040	71	4030	500	9150	10	1	14108021	1738	-3.48	2.02	12	0.94	-3540.00	6095.00	32500	20230413	-62.09	11330	20231027	8.74	13850	-11.05	20240102	12290	0.24	20240104	32500	-62.09	20230413	11330	8.74	20231027	0.94	N	314130	500	70 억		141233	N	N	0	N	00	N
97	20240104	131053	57	100.00	KOSDAQ		제약	N	N	N	N		N	12410	-1050	5	-7.80	1431754720	113410	115.35	13390	13390	12320	17490	9430	13460	12624.59	1.00	0	-25989	14000	13730	13450	13180	12900	13590	13040	71	4030	500	9150	10	1	14108021	1751	-3.51	2.04	12	0.80	-3540.00	6095.00	32500	20230413	-61.82	11330	20231027	9.53	13850	-10.40	20240102	12320	0.73	20240104	32500	-61.82	20230413	11330	9.53	20231027	0.94	N	314130	500	70 억		141233	N	N	0	N	00	N
98	20240104	121051	57	100.00	KOSDAQ		제약	N	N	N	N		N	12340	-1120	5	-8.32	1222334540	96475	98.13	13390	13390	12330	17490	9430	13460	12669.96	1.00	0	-22833	14000	13730	13450	13180	12900	13590	13040	71	4030	500	9150	10	1	14108021	1741	-3.49	2.02	12	0.68	-3540.00	6095.00	32500	20230413	-62.03	11330	20231027	8.91	13850	-10.90	20240102	12330	0.08	20240104	32500	-62.03	20230413	11330	8.91	20231027	0.94	N	314130	500	70 억		141233	N	N	0	N	00	N
99	20240104	111050	57	100.00	KOSDAQ		제약	N	N	N	N		N	12540	-920	5	-6.84	925096440	72579	73.82	13390	13390	12500	17490	9430	13460	12746.06	1.00	0	-12697	14000	13730	13450	13180	12900	13590	13040	71	4030	500	9150	10	1	14108021	1769	-3.54	2.06	12	0.51	-3540.00	6095.00	32500	20230413	-61.42	11330	20231027	10.68	13850	-9.46	20240102	12500	0.32	20240104	32500	-61.42	20230413	11330	10.68	20231027	0.94	N	314130	500	70 억		141233	N	N	0	N	00	N
100	20240104	101049	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	-710	5	-5.27	604424440	47121	47.93	13390	13390	12520	17490	9430	13460	12827.07	1.00	0	-2682	14000	13730	13450	13180	12900	13590	13040	71	4030	500	9150	10	1	14108021	1799	-3.60	2.09	12	0.33	-3540.00	6095.00	32500	20230413	-60.77	11330	20231027	12.53	13850	-7.94	20240102	12520	1.84	20240104	32500	-60.77	20230413	11330	12.53	20231027	0.94	N	314130	500	70 억		141233	N	N	0	N	00	N
101	20240104	091053	57	100.00	KOSDAQ		제약	N	N	N	N		N	12960	-500	5	-3.71	123473890	9479	9.64	13390	13390	12520	17490	9430	13460	13026.05	1.00	0	819	14000	13730	13450	13180	12900	13590	13040	71	4030	500	9150	10	1	14108021	1828	-3.66	2.13	12	0.07	-3540.00	6095.00	32500	20230413	-60.12	11330	20231027	14.39	13850	-6.43	20240102	12520	3.51	20240104	32500	-60.12	20230413	11330	14.39	20231027	0.94	N	314130	500	70 억		141233	N	N	0	N	00	N
102	20240103	161049	57	100.00	KOSDAQ		제약	N	N	N	N		N	13460	-30	5	-0.22	1316028500	97856	50.68	13720	13720	13170	17530	9450	13490	13448.62	1.02	-1233	-1881	14490	13990	13350	12850	12210	14240	13100	71	4040	500	9170	10	1	14108021	1899	-3.80	2.21	12	0.69	-3540.00	6095.00	32500	20230413	-58.58	11330	20231027	18.80	13850	-2.82	20240102	12710	5.90	20240102	32500	-58.58	20230413	11330	18.80	20231027	0.94	N	314130	500	70 억		143349	N	N	0	N	00	N
103	20240103	151046	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	-90	5	-0.67	1279687710	95147	49.28	13720	13720	13170	17530	9450	13490	13449.59	1.02	-1233	-2094	14490	13990	13350	12850	12210	14240	13100	71	4040	500	9170	10	1	14108021	1890	-3.79	2.20	12	0.67	-3540.00	6095.00	32500	20230413	-58.77	11330	20231027	18.27	13850	-3.25	20240102	12710	5.43	20240102	32500	-58.77	20230413	11330	18.27	20231027	0.94	N	314130	500	70 억		143349	N	N	0	N	00	N
104	20240103	141045	57	100.00	KOSDAQ		제약	N	N	N	N		N	13330	-160	5	-1.19	1192263910	88629	45.90	13720	13720	13170	17530	9450	13490	13452.30	1.02	-1233	-4250	14490	13990	13350	12850	12210	14240	13100	71	4040	500	9170	10	1	14108021	1881	-3.77	2.19	12	0.63	-3540.00	6095.00	32500	20230413	-58.98	11330	20231027	17.65	13850	-3.75	20240102	12710	4.88	20240102	32500	-58.98	20230413	11330	17.65	20231027	0.94	N	314130	500	70 억		143349	N	N	0	N	00	N
105	20240103	131047	57	100.00	KOSDAQ		제약	N	N	N	N		N	13340	-150	5	-1.11	1159669500	86181	44.63	13720	13720	13170	17530	9450	13490	13456.21	1.02	-1233	-4776	14490	13990	13350	12850	12210	14240	13100	71	4040	500	9170	10	1	14108021	1882	-3.77	2.19	12	0.61	-3540.00	6095.00	32500	20230413	-58.95	11330	20231027	17.74	13850	-3.68	20240102	12710	4.96	20240102	32500	-58.95	20230413	11330	17.74	20231027	0.94	N	314130	500	70 억		143349	N	N	0	N	00	N
106	20240103	121051	57	100.00	KOSDAQ		제약	N	N	N	N		N	13370	-120	5	-0.89	978473280	72576	37.59	13720	13720	13170	17530	9450	13490	13482.05	1.02	-1233	-4383	14490	13990	13350	12850	12210	14240	13100	71	4040	500	9170	10	1	14108021	1886	-3.78	2.19	12	0.51	-3540.00	6095.00	32500	20230413	-58.86	11330	20231027	18.01	13850	-3.47	20240102	12710	5.19	20240102	32500	-58.86	20230413	11330	18.01	20231027	0.94	N	314130	500	70 억		143349	N	N	0	N	00	N
107	20240103	111046	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	-90	5	-0.67	803863530	59545	30.84	13720	13720	13170	17530	9450	13490	13500.10	1.02	-1233	-5439	14490	13990	13350	12850	12210	14240	13100	71	4040	500	9170	10	1	14108021	1890	-3.79	2.20	12	0.42	-3540.00	6095.00	32500	20230413	-58.77	11330	20231027	18.27	13850	-3.25	20240102	12710	5.43	20240102	32500	-58.77	20230413	11330	18.27	20231027	0.94	N	314130	500	70 억		143349	N	N	0	N	00	N
108	20240103	101046	57	100.00	KOSDAQ		제약	N	N	N	N		N	13380	-110	5	-0.82	543401190	40288	20.86	13720	13720	13170	17530	9450	13490	13487.92	1.02	-1233	-6246	14490	13990	13350	12850	12210	14240	13100	71	4040	500	9170	10	1	14108021	1888	-3.78	2.20	12	0.29	-3540.00	6095.00	32500	20230413	-58.83	11330	20231027	18.09	13850	-3.39	20240102	12710	5.27	20240102	32500	-58.83	20230413	11330	18.09	20231027	0.94	N	314130	500	70 억		143349	N	N	0	N	00	N
109	20240103	091046	57	100.00	KOSDAQ		제약	N	N	N	N		N	13390	-100	5	-0.74	315457090	23329	12.08	13720	13720	13170	17530	9450	13490	13522.10	1.02	-1233	-6666	14490	13990	13350	12850	12210	14240	13100	71	4040	500	9170	10	1	14108021	1889	-3.78	2.20	12	0.17	-3540.00	6095.00	32500	20230413	-58.80	11330	20231027	18.18	13850	-3.32	20240102	12710	5.35	20240102	32500	-58.80	20230413	11330	18.18	20231027	0.94	N	314130	500	70 억		143349	N	N	0	N	00	N
110	20240102	161043	57	100.00	KOSDAQ		제약	N	N	N	N		N	13490	1000	2	8.01	2572769340	192257	480.89	12710	13850	12710	16230	8750	12490	13381.93	0.94	0	12997	12790	12640	12380	12230	11970	12715	12305	71	3740	500	8490	10	1	14108021	1903	-3.81	2.21	12	1.36	-3540.00	6095.00	32500	20230413	-58.49	11330	20231027	19.06	13850	-2.60	20240102	12710	6.14	20240102	32500	-58.49	20230413	11330	19.06	20231027	0.95	N	314130	500	70 억		133141	N	N	0	N	00	N
111	20240102	151043	57	100.00	KOSDAQ		제약	N	N	N	N		N	13470	980	2	7.85	2547260380	190364	476.16	12710	13850	12710	16230	8750	12490	13381.00	0.94	0	12987	12790	12640	12380	12230	11970	12715	12305	71	3740	500	8490	10	1	14108021	1900	-3.81	2.21	12	1.35	-3540.00	6095.00	32500	20230413	-58.55	11330	20231027	18.89	13850	-2.74	20240102	12710	5.98	20240102	32500	-58.55	20230413	11330	18.89	20231027	0.95	N	314130	500	70 억		133141	N	N	0	N	00	N
112	20240102	141044	57	100.00	KOSDAQ		제약	N	N	N	N		N	13550	1060	2	8.49	2410930700	180273	450.92	12710	13850	12710	16230	8750	12490	13373.78	0.94	0	13358	12790	12640	12380	12230	11970	12715	12305	71	3740	500	8490	10	1	14108021	1912	-3.83	2.22	12	1.28	-3540.00	6095.00	32500	20230413	-58.31	11330	20231027	19.59	13850	-2.17	20240102	12710	6.61	20240102	32500	-58.31	20230413	11330	19.59	20231027	0.95	N	314130	500	70 억		133141	N	N	0	N	00	N
113	20240102	131037	57	100.00	KOSDAQ		제약	N	N	N	N		N	13590	1100	2	8.81	1823892840	137143	343.04	12710	13610	12710	16230	8750	12490	13299.20	0.94	0	12471	12790	12640	12380	12230	11970	12715	12305	71	3740	500	8490	10	1	14108021	1917	-3.84	2.23	12	0.97	-3540.00	6095.00	32500	20230413	-58.18	11330	20231027	19.95	13610	-0.15	20240102	12710	6.92	20240102	32500	-58.18	20230413	11330	19.95	20231027	0.95	N	314130	500	70 억		133141	N	N	0	N	00	N
114	20240102	121037	57	100.00	KOSDAQ		제약	N	N	N	N		N	13390	900	2	7.21	1614279110	121638	304.25	12710	13590	12710	16230	8750	12490	13271.17	0.94	0	7291	12790	12640	12380	12230	11970	12715	12305	71	3740	500	8490	10	1	14108021	1889	-3.78	2.20	12	0.86	-3540.00	6095.00	32500	20230413	-58.80	11330	20231027	18.18	13590	-1.47	20240102	12710	5.35	20240102	32500	-58.80	20230413	11330	18.18	20231027	0.95	N	314130	500	70 억		133141	N	N	0	N	00	N
115	20240102	111037	57	100.00	KOSDAQ		제약	N	N	N	N		N	13290	800	2	6.41	1374993260	103847	259.75	12710	13490	12710	16230	8750	12490	13240.57	0.94	0	2813	12790	12640	12380	12230	11970	12715	12305	71	3740	500	8490	10	1	14108021	1875	-3.75	2.18	12	0.74	-3540.00	6095.00	32500	20230413	-59.11	11330	20231027	17.30	13490	-1.48	20240102	12710	4.56	20240102	32500	-59.11	20230413	11330	17.30	20231027	0.95	N	314130	500	70 억		133141	N	N	0	N	00	N
116	20240102	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	13070	580	2	4.64	384929200	29578	73.98	12710	13300	12710	16230	8750	12490	13014.04	0.94	0	757	12790	12640	12380	12230	11970	12715	12305	71	3740	500	8490	10	1	14108021	1844	-3.69	2.14	12	0.21	-3540.00	6095.00	32500	20230413	-59.78	11330	20231027	15.36	13300	-1.73	20240102	12710	2.83	20240102	32500	-59.78	20230413	11330	15.36	20231027	0.95	N	314130	500	70 억		133141	N	N	0	N	00	N
117	20240102	091014	57	100.00	KOSDAQ		제약	N	N	N	N		N	12490	0	3	0.00	0	0	0.00	0	0	0	16230	8750	12490	0.00	0.94	0	0	12790	12640	12380	12230	11970	12715	12305	71	3740	500	8490	10	1	14108021	1762	-3.53	2.05	12	0.00	-3540.00	6095.00	32500	20230413	-61.57	11330	20231027	10.24	0	0.00	0	0	0.00	0	32500	-61.57	20230413	11330	10.24	20231027	0.95	N	314130	500	70 억		133141	N	N	0	N	00	N