KissMeData/234690/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	121021	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	-140	5	-1.46	1062433530	111901	22.86	9400	9690	9360	12480	6720	9600	9494.41	1.65	0	9507	10433	10016	9733	9316	9033	9875	9175	89	2880	500	6910	10	1	17752276	1679	20.98	1.75	12	0.63	451.00	5417.00	10620	20240119	-10.92	6010	20231107	57.40	10620	-10.92	20240119	7620	24.15	20240115	10620	-10.92	20240119	6010	57.40	20231107	2.19	N	234690	500	88 억		292426	N	N	0	N	00	N
3	20240123	111017	57	100.00	KOSDAQ		제약	N	N	N	N		N	9560	-40	5	-0.42	972822130	102465	20.93	9400	9690	9360	12480	6720	9600	9494.19	1.65	0	10767	10433	10016	9733	9316	9033	9875	9175	89	2880	500	6910	10	1	17752276	1697	21.20	1.76	12	0.58	451.00	5417.00	10620	20240119	-9.98	6010	20231107	59.07	10620	-9.98	20240119	7620	25.46	20240115	10620	-9.98	20240119	6010	59.07	20231107	2.19	N	234690	500	88 억		292426	N	N	0	N	00	N
4	20240123	101017	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	-120	5	-1.25	740645880	78079	15.95	9400	9690	9360	12480	6720	9600	9485.85	1.65	0	10170	10433	10016	9733	9316	9033	9875	9175	89	2880	500	6910	10	1	17752276	1683	21.02	1.75	12	0.44	451.00	5417.00	10620	20240119	-10.73	6010	20231107	57.74	10620	-10.73	20240119	7620	24.41	20240115	10620	-10.73	20240119	6010	57.74	20231107	2.19	N	234690	500	88 억		292426	N	N	0	N	00	N
5	20240123	091018	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	-140	5	-1.46	271513470	28537	5.83	9400	9690	9360	12480	6720	9600	9514.43	1.65	0	2861	10433	10016	9733	9316	9033	9875	9175	89	2880	500	6910	10	1	17752276	1679	20.98	1.75	12	0.16	451.00	5417.00	10620	20240119	-10.92	6010	20231107	57.40	10620	-10.92	20240119	7620	24.15	20240115	10620	-10.92	20240119	6010	57.40	20231107	2.19	N	234690	500	88 억		292426	N	N	0	N	00	N
6	20240119	161011	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10080	1320	2	15.07	21319843410	2148833	279.38	8760	10620	8690	11380	6140	8760	9921.73	1.90	0	74776	9840	9300	8510	7970	7180	9570	8240	89	2620	500	6300	10	1	17752276	1789	22.35	1.86	12	12.10	451.00	5417.00	10620	20240119	-5.08	6010	20231107	67.72	10620	-5.08	20240119	7620	32.28	20240115	10620	-5.08	20240119	6010	67.72	20231107	2.33	N	234690	500	88 억		337630	N	N	0	N	00	N
7	20240119	151014	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	9970	1210	2	13.81	20507828490	2068137	268.89	8760	10620	8690	11380	6140	8760	9916.37	1.90	0	82739	9840	9300	8510	7970	7180	9570	8240	89	2620	500	6300	10	1	17752276	1770	22.11	1.84	12	11.65	451.00	5417.00	10620	20240119	-6.12	6010	20231107	65.89	10620	-6.12	20240119	7620	30.84	20240115	10620	-6.12	20240119	6010	65.89	20231107	2.33	N	234690	500	88 억		337630	N	N	0	N	00	N
8	20240119	141012	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10010	1250	2	14.27	19027669930	1918844	249.48	8760	10620	8690	11380	6140	8760	9916.52	1.90	0	82469	9840	9300	8510	7970	7180	9570	8240	89	2620	500	6300	10	1	17752276	1777	22.20	1.85	12	10.81	451.00	5417.00	10620	20240119	-5.74	6010	20231107	66.56	10620	-5.74	20240119	7620	31.36	20240115	10620	-5.74	20240119	6010	66.56	20231107	2.33	N	234690	500	88 억		337630	N	N	0	N	00	N
9	20240119	131012	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10150	1390	2	15.87	12920435130	1324438	172.20	8760	10320	8690	11380	6140	8760	9755.79	1.90	0	73155	9840	9300	8510	7970	7180	9570	8240	89	2620	500	6300	10	1	17752276	1802	22.51	1.87	12	7.46	451.00	5417.00	10320	20240119	-1.65	6010	20231107	68.89	10320	-1.65	20240119	7620	33.20	20240115	10320	-1.65	20240119	6010	68.89	20231107	2.33	N	234690	500	88 억		337630	N	N	0	N	00	N
10	20240119	121016	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	9890	1130	2	12.90	10494292890	1084450	141.00	8760	10150	8690	11380	6140	8760	9677.49	1.90	0	61642	9840	9300	8510	7970	7180	9570	8240	89	2620	500	6300	10	1	17752276	1756	21.93	1.83	12	6.11	451.00	5417.00	10150	20240119	-2.56	6010	20231107	64.56	10150	-2.56	20240119	7620	29.79	20240115	10150	-2.56	20240119	6010	64.56	20231107	2.33	N	234690	500	88 억		337630	N	N	0	N	00	N
11	20240119	111015	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	9860	1100	2	12.56	9635296890	997411	129.68	8760	10150	8690	11380	6140	8760	9660.76	1.90	0	50349	9840	9300	8510	7970	7180	9570	8240	89	2620	500	6300	10	1	17752276	1750	21.86	1.82	12	5.62	451.00	5417.00	10150	20240119	-2.86	6010	20231107	64.06	10150	-2.86	20240119	7620	29.40	20240115	10150	-2.86	20240119	6010	64.06	20231107	2.33	N	234690	500	88 억		337630	N	N	0	N	00	N
12	20240119	101019	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	9670	910	2	10.39	5934342110	623314	81.04	8760	9880	8690	11380	6140	8760	9521.24	1.90	0	4764	9840	9300	8510	7970	7180	9570	8240	89	2620	500	6300	10	1	17752276	1717	21.44	1.79	12	3.51	451.00	5417.00	9880	20240119	-2.13	6010	20231107	60.90	9880	-2.13	20240119	7620	26.90	20240115	9880	-2.13	20240119	6010	60.90	20231107	2.33	N	234690	500	88 억		337630	N	N	0	N	00	N
13	20240119	091012	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	9200	440	2	5.02	624488110	68984	8.97	8760	9230	8690	11380	6140	8760	9054.79	1.90	0	-22493	9840	9300	8510	7970	7180	9570	8240	89	2620	500	6300	10	1	17752276	1633	20.40	1.70	12	0.39	451.00	5417.00	9230	20240119	-0.33	6010	20231107	53.08	9230	-0.33	20240119	7620	20.73	20240115	9230	-0.33	20240119	6010	53.08	20231107	2.33	N	234690	500	88 억		337630	N	N	0	N	00	N
14	20240118	161010	57	100.00	KOSDAQ		제약	N	N	N	N		N	8760	950	2	12.16	6605023500	762324	440.86	7810	9050	7720	10150	5470	7810	8664.12	2.00	0	-10397	8590	8200	7930	7540	7270	8065	7405	89	2340	500	5620	10	1	17752276	1555	19.42	1.62	12	4.29	451.00	5417.00	9200	20240105	-4.78	6010	20231107	45.76	9200	-4.78	20240105	7620	14.96	20240115	9200	-4.78	20240105	6010	45.76	20231107	2.29	N	234690	500	88 억		354996	N	N	0	N	00	N
15	20240118	151011	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	970	2	12.42	6459327240	745675	431.23	7810	9050	7720	10150	5470	7810	8662.39	2.00	0	-9511	8590	8200	7930	7540	7270	8065	7405	89	2340	500	5620	10	1	17752276	1559	19.47	1.62	12	4.20	451.00	5417.00	9200	20240105	-4.57	6010	20231107	46.09	9200	-4.57	20240105	7620	15.22	20240115	9200	-4.57	20240105	6010	46.09	20231107	2.29	N	234690	500	88 억		354996	N	N	0	N	00	N
16	20240118	141011	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	1120	2	14.34	5673470240	657668	380.34	7810	9050	7720	10150	5470	7810	8626.65	2.00	0	2918	8590	8200	7930	7540	7270	8065	7405	89	2340	500	5620	10	1	17752276	1585	19.80	1.65	12	3.70	451.00	5417.00	9200	20240105	-2.93	6010	20231107	48.59	9200	-2.93	20240105	7620	17.19	20240115	9200	-2.93	20240105	6010	48.59	20231107	2.29	N	234690	500	88 억		354996	N	N	0	N	00	N
17	20240118	131009	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	1150	2	14.72	3920550360	460275	266.18	7810	8970	7720	10150	5470	7810	8517.84	2.00	0	17132	8590	8200	7930	7540	7270	8065	7405	89	2340	500	5620	10	1	17752276	1591	19.87	1.65	12	2.59	451.00	5417.00	9200	20240105	-2.61	6010	20231107	49.08	9200	-2.61	20240105	7620	17.59	20240115	9200	-2.61	20240105	6010	49.08	20231107	2.29	N	234690	500	88 억		354996	N	N	0	N	00	N
18	20240118	121013	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	890	2	11.40	3086301010	365554	211.40	7810	8870	7720	10150	5470	7810	8442.80	2.00	0	-2490	8590	8200	7930	7540	7270	8065	7405	89	2340	500	5620	10	1	17752276	1544	19.29	1.61	12	2.06	451.00	5417.00	9200	20240105	-5.43	6010	20231107	44.76	9200	-5.43	20240105	7620	14.17	20240115	9200	-5.43	20240105	6010	44.76	20231107	2.29	N	234690	500	88 억		354996	N	N	0	N	00	N
19	20240118	111012	57	100.00	KOSDAQ		제약	N	N	N	N		N	8560	750	2	9.60	1588338210	193468	111.88	7810	8590	7720	10150	5470	7810	8209.82	2.00	0	-785	8590	8200	7930	7540	7270	8065	7405	89	2340	500	5620	10	1	17752276	1520	18.98	1.58	12	1.09	451.00	5417.00	9200	20240105	-6.96	6010	20231107	42.43	9200	-6.96	20240105	7620	12.34	20240115	9200	-6.96	20240105	6010	42.43	20231107	2.29	N	234690	500	88 억		354996	N	N	0	N	00	N
20	20240118	101007	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	10	2	0.13	181543880	23321	13.49	7810	7890	7720	10150	5470	7810	7784.57	2.00	0	5031	8590	8200	7930	7540	7270	8065	7405	89	2340	500	5620	10	1	17752276	1388	17.34	1.44	12	0.13	451.00	5417.00	9200	20240105	-15.00	6010	20231107	30.12	9200	-15.00	20240105	7620	2.62	20240115	9200	-15.00	20240105	6010	30.12	20231107	2.29	N	234690	500	88 억		354996	N	N	0	N	00	N
21	20240118	091009	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	-20	5	-0.26	9853980	1265	0.73	7810	7810	7750	10150	5470	7810	7789.71	2.00	0	-98	8590	8200	7930	7540	7270	8065	7405	89	2340	500	5620	10	1	17752276	1383	17.27	1.44	12	0.01	451.00	5417.00	9200	20240105	-15.33	6010	20231107	29.62	9200	-15.33	20240105	7620	2.23	20240115	9200	-15.33	20240105	6010	29.62	20231107	2.29	N	234690	500	88 억		354996	N	N	0	N	00	N
22	20240117	161007	57	100.00	KOSDAQ		제약	N	N	N	N		N	7810	-510	5	-6.13	1362090020	172380	101.21	8320	8320	7660	10810	5830	8320	7901.27	2.29	0	-52129	8653	8486	8153	7986	7653	8570	8070	89	2490	500	5990	10	1	17752276	1386	17.32	1.44	12	0.97	451.00	5417.00	9200	20240105	-15.11	6010	20231107	29.95	9200	-15.11	20240105	7620	2.49	20240115	9200	-15.11	20240105	6010	29.95	20231107	2.23	N	234690	500	88 억		407123	N	N	0	N	00	N
23	20240117	151010	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	-530	5	-6.37	1304299490	164944	96.84	8320	8320	7660	10810	5830	8320	7907.12	2.29	0	-46867	8653	8486	8153	7986	7653	8570	8070	89	2490	500	5990	10	1	17752276	1383	17.27	1.44	12	0.93	451.00	5417.00	9200	20240105	-15.33	6010	20231107	29.62	9200	-15.33	20240105	7620	2.23	20240115	9200	-15.33	20240105	6010	29.62	20231107	2.23	N	234690	500	88 억		407123	N	N	0	N	00	N
24	20240117	141007	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	-500	5	-6.01	1124442160	141797	83.25	8320	8320	7660	10810	5830	8320	7929.49	2.29	0	-45672	8653	8486	8153	7986	7653	8570	8070	89	2490	500	5990	10	1	17752276	1388	17.34	1.44	12	0.80	451.00	5417.00	9200	20240105	-15.00	6010	20231107	30.12	9200	-15.00	20240105	7620	2.62	20240115	9200	-15.00	20240105	6010	30.12	20231107	2.23	N	234690	500	88 억		407123	N	N	0	N	00	N
25	20240117	131007	57	100.00	KOSDAQ		제약	N	N	N	N		N	7830	-490	5	-5.89	1007733130	126826	74.46	8320	8320	7660	10810	5830	8320	7945.31	2.29	0	-42041	8653	8486	8153	7986	7653	8570	8070	89	2490	500	5990	10	1	17752276	1390	17.36	1.45	12	0.71	451.00	5417.00	9200	20240105	-14.89	6010	20231107	30.28	9200	-14.89	20240105	7620	2.76	20240115	9200	-14.89	20240105	6010	30.28	20231107	2.23	N	234690	500	88 억		407123	N	N	0	N	00	N
26	20240117	121010	57	100.00	KOSDAQ		제약	N	N	N	N		N	7710	-610	5	-7.33	927456260	116505	68.40	8320	8320	7660	10810	5830	8320	7960.15	2.29	0	-40407	8653	8486	8153	7986	7653	8570	8070	89	2490	500	5990	10	1	17752276	1369	17.10	1.42	12	0.66	451.00	5417.00	9200	20240105	-16.20	6010	20231107	28.29	9200	-16.20	20240105	7620	1.18	20240115	9200	-16.20	20240105	6010	28.29	20231107	2.23	N	234690	500	88 억		407123	N	N	0	N	00	N
27	20240117	111010	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	-470	5	-5.65	722136360	89936	52.80	8320	8320	7810	10810	5830	8320	8028.92	2.29	0	-35283	8653	8486	8153	7986	7653	8570	8070	89	2490	500	5990	10	1	17752276	1394	17.41	1.45	12	0.51	451.00	5417.00	9200	20240105	-14.67	6010	20231107	30.62	9200	-14.67	20240105	7620	3.02	20240115	9200	-14.67	20240105	6010	30.62	20231107	2.23	N	234690	500	88 억		407123	N	N	0	N	00	N
28	20240117	101006	57	100.00	KOSDAQ		제약	N	N	N	N		N	7890	-430	5	-5.17	538409370	66647	39.13	8320	8320	7850	10810	5830	8320	8077.93	2.29	0	-29943	8653	8486	8153	7986	7653	8570	8070	89	2490	500	5990	10	1	17752276	1401	17.49	1.46	12	0.38	451.00	5417.00	9200	20240105	-14.24	6010	20231107	31.28	9200	-14.24	20240105	7620	3.54	20240115	9200	-14.24	20240105	6010	31.28	20231107	2.23	N	234690	500	88 억		407123	N	N	0	N	00	N
29	20240117	091010	57	100.00	KOSDAQ		제약	N	N	N	N		N	7960	-360	5	-4.33	258173170	31310	18.38	8320	8320	7960	10810	5830	8320	8245.32	2.29	0	-11584	8653	8486	8153	7986	7653	8570	8070	89	2490	500	5990	10	1	17752276	1413	17.65	1.47	12	0.18	451.00	5417.00	9200	20240105	-13.48	6010	20231107	32.45	9200	-13.48	20240105	7620	4.46	20240115	9200	-13.48	20240105	6010	32.45	20231107	2.23	N	234690	500	88 억		407123	N	N	0	N	00	N
30	20240116	161005	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	500	2	6.39	1386602260	169723	142.70	7820	8320	7820	10160	5480	7820	8169.70	2.30	0	-12644	8100	7960	7790	7650	7480	7875	7565	89	2340	500	5630	10	1	17752276	1477	18.45	1.54	12	0.96	451.00	5417.00	9200	20240105	-9.57	6010	20231107	38.44	9200	-9.57	20240105	7620	9.19	20240115	9200	-9.57	20240105	6010	38.44	20231107	2.17	N	234690	500	88 억		407682	N	N	0	N	00	N
31	20240116	151003	57	100.00	KOSDAQ		제약	N	N	N	N		N	8280	460	2	5.88	1253798330	153735	129.26	7820	8290	7820	10160	5480	7820	8155.58	2.30	0	-9981	8100	7960	7790	7650	7480	7875	7565	89	2340	500	5630	10	1	17752276	1470	18.36	1.53	12	0.87	451.00	5417.00	9200	20240105	-10.00	6010	20231107	37.77	9200	-10.00	20240105	7620	8.66	20240115	9200	-10.00	20240105	6010	37.77	20231107	2.17	N	234690	500	88 억		407682	N	N	0	N	00	N
32	20240116	141006	57	100.00	KOSDAQ		제약	N	N	N	N		N	8280	460	2	5.88	1159359220	142261	119.61	7820	8290	7820	10160	5480	7820	8149.52	2.30	0	-6923	8100	7960	7790	7650	7480	7875	7565	89	2340	500	5630	10	1	17752276	1470	18.36	1.53	12	0.80	451.00	5417.00	9200	20240105	-10.00	6010	20231107	37.77	9200	-10.00	20240105	7620	8.66	20240115	9200	-10.00	20240105	6010	37.77	20231107	2.17	N	234690	500	88 억		407682	N	N	0	N	00	N
33	20240116	131008	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	380	2	4.86	1075596750	132104	111.07	7820	8270	7820	10160	5480	7820	8142.05	2.30	0	-5869	8100	7960	7790	7650	7480	7875	7565	89	2340	500	5630	10	1	17752276	1456	18.18	1.51	12	0.74	451.00	5417.00	9200	20240105	-10.87	6010	20231107	36.44	9200	-10.87	20240105	7620	7.61	20240115	9200	-10.87	20240105	6010	36.44	20231107	2.17	N	234690	500	88 억		407682	N	N	0	N	00	N
34	20240116	121005	57	100.00	KOSDAQ		제약	N	N	N	N		N	8140	320	2	4.09	1000198750	122942	103.37	7820	8270	7820	10160	5480	7820	8135.53	2.30	0	-6166	8100	7960	7790	7650	7480	7875	7565	89	2340	500	5630	10	1	17752276	1445	18.05	1.50	12	0.69	451.00	5417.00	9200	20240105	-11.52	6010	20231107	35.44	9200	-11.52	20240105	7620	6.82	20240115	9200	-11.52	20240105	6010	35.44	20231107	2.17	N	234690	500	88 억		407682	N	N	0	N	00	N
35	20240116	111004	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	340	2	4.35	872936530	107308	90.23	7820	8270	7820	10160	5480	7820	8134.87	2.30	0	-4997	8100	7960	7790	7650	7480	7875	7565	89	2340	500	5630	10	1	17752276	1449	18.09	1.51	12	0.60	451.00	5417.00	9200	20240105	-11.30	6010	20231107	35.77	9200	-11.30	20240105	7620	7.09	20240115	9200	-11.30	20240105	6010	35.77	20231107	2.17	N	234690	500	88 억		407682	N	N	0	N	00	N
36	20240116	101003	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	340	2	4.35	612005640	75323	63.33	7820	8270	7820	10160	5480	7820	8125.08	2.30	0	6705	8100	7960	7790	7650	7480	7875	7565	89	2340	500	5630	10	1	17752276	1449	18.09	1.51	12	0.42	451.00	5417.00	9200	20240105	-11.30	6010	20231107	35.77	9200	-11.30	20240105	7620	7.09	20240115	9200	-11.30	20240105	6010	35.77	20231107	2.17	N	234690	500	88 억		407682	N	N	0	N	00	N
37	20240116	091002	57	100.00	KOSDAQ		제약	N	N	N	N		N	8060	240	2	3.07	171853810	21518	18.09	7820	8080	7820	10160	5480	7820	7986.51	2.30	0	2041	8100	7960	7790	7650	7480	7875	7565	89	2340	500	5630	10	1	17752276	1431	17.87	1.49	12	0.12	451.00	5417.00	9200	20240105	-12.39	6010	20231107	34.11	9200	-12.39	20240105	7620	5.77	20240115	9200	-12.39	20240105	6010	34.11	20231107	2.17	N	234690	500	88 억		407682	N	N	0	N	00	N
38	20240115	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	7820	-60	5	-0.76	920882360	118849	71.95	7920	7930	7620	10240	5520	7880	7747.70	2.23	-2617	2751	8500	8190	7970	7660	7440	8080	7550	89	2360	500	5670	10	1	17752276	1388	17.34	1.44	12	0.67	451.00	5417.00	9200	20240105	-15.00	6010	20231107	30.12	9200	-15.00	20240105	7620	2.62	20240115	9200	-15.00	20240105	6010	30.12	20231107	2.36	N	234690	500	88 억		395841	N	N	0	N	00	N
39	20240115	151003	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	-160	5	-2.03	858592760	110899	67.14	7920	7930	7620	10240	5520	7880	7742.11	2.23	-2617	4605	8500	8190	7970	7660	7440	8080	7550	89	2360	500	5670	10	1	17752276	1370	17.12	1.43	12	0.62	451.00	5417.00	9200	20240105	-16.09	6010	20231107	28.45	9200	-16.09	20240105	7620	1.31	20240115	9200	-16.09	20240105	6010	28.45	20231107	2.36	N	234690	500	88 억		395841	N	N	0	N	00	N
40	20240115	141002	57	100.00	KOSDAQ		제약	N	N	N	N		N	7770	-110	5	-1.40	806563520	104173	63.07	7920	7930	7620	10240	5520	7880	7742.54	2.23	-2617	2442	8500	8190	7970	7660	7440	8080	7550	89	2360	500	5670	10	1	17752276	1379	17.23	1.43	12	0.59	451.00	5417.00	9200	20240105	-15.54	6010	20231107	29.28	9200	-15.54	20240105	7620	1.97	20240115	9200	-15.54	20240105	6010	29.28	20231107	2.36	N	234690	500	88 억		395841	N	N	0	N	00	N
41	20240115	131000	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	-90	5	-1.14	600337710	77717	47.05	7920	7930	7620	10240	5520	7880	7724.66	2.23	-2617	-1702	8500	8190	7970	7660	7440	8080	7550	89	2360	500	5670	10	1	17752276	1383	17.27	1.44	12	0.44	451.00	5417.00	9200	20240105	-15.33	6010	20231107	29.62	9200	-15.33	20240105	7620	2.23	20240115	9200	-15.33	20240105	6010	29.62	20231107	2.36	N	234690	500	88 억		395841	N	N	0	N	00	N
42	20240115	121001	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	-90	5	-1.14	549074840	71130	43.06	7920	7930	7620	10240	5520	7880	7719.31	2.23	-2617	-4998	8500	8190	7970	7660	7440	8080	7550	89	2360	500	5670	10	1	17752276	1383	17.27	1.44	12	0.40	451.00	5417.00	9200	20240105	-15.33	6010	20231107	29.62	9200	-15.33	20240105	7620	2.23	20240115	9200	-15.33	20240105	6010	29.62	20231107	2.36	N	234690	500	88 억		395841	N	N	0	N	00	N
43	20240115	111001	57	100.00	KOSDAQ		제약	N	N	N	N		N	7720	-160	5	-2.03	473191860	61304	37.11	7920	7930	7620	10240	5520	7880	7718.78	2.23	-2617	-6269	8500	8190	7970	7660	7440	8080	7550	89	2360	500	5670	10	1	17752276	1370	17.12	1.43	12	0.35	451.00	5417.00	9200	20240105	-16.09	6010	20231107	28.45	9200	-16.09	20240105	7620	1.31	20240115	9200	-16.09	20240105	6010	28.45	20231107	2.36	N	234690	500	88 억		395841	N	N	0	N	00	N
44	20240115	100958	57	100.00	KOSDAQ		제약	N	N	N	N		N	7790	-90	5	-1.14	275710970	35792	21.67	7920	7930	7620	10240	5520	7880	7703.15	2.23	-2617	-6570	8500	8190	7970	7660	7440	8080	7550	89	2360	500	5670	10	1	17752276	1383	17.27	1.44	12	0.20	451.00	5417.00	9200	20240105	-15.33	6010	20231107	29.62	9200	-15.33	20240105	7620	2.23	20240115	9200	-15.33	20240105	6010	29.62	20231107	2.36	N	234690	500	88 억		395841	N	N	0	N	00	N
45	20240115	091000	57	100.00	KOSDAQ		제약	N	N	N	N		N	7700	-180	5	-2.28	38951150	5002	3.03	7920	7930	7700	10240	5520	7880	7787.12	2.23	-2617	-1866	8500	8190	7970	7660	7440	8080	7550	89	2360	500	5670	10	1	17752276	1367	17.07	1.42	12	0.03	451.00	5417.00	9200	20240105	-16.30	6010	20231107	28.12	9200	-16.30	20240105	7700	0.00	20240115	9200	-16.30	20240105	6010	28.12	20231107	2.36	N	234690	500	88 억		395841	N	N	0	N	00	N
46	20240112	161012	57	100.00	KOSDAQ		제약	N	N	N	N		N	7880	-290	5	-3.55	1312651760	165096	83.91	8170	8280	7750	10620	5720	8170	7950.84	2.04	0	35098	8896	8532	8216	7852	7536	8375	7695	89	2450	500	5880	10	1	17752276	1399	17.47	1.45	12	0.93	451.00	5417.00	9200	20240105	-14.35	6010	20231107	31.11	9200	-14.35	20240105	7750	1.68	20240112	9200	-14.35	20240105	6010	31.11	20231107	2.48	N	234690	500	88 억		362865	N	N	0	N	00	N
47	20240112	150959	57	100.00	KOSDAQ		제약	N	N	N	N		N	7900	-270	5	-3.30	1274623910	160271	81.46	8170	8280	7750	10620	5720	8170	7952.93	2.04	0	36270	8896	8532	8216	7852	7536	8375	7695	89	2450	500	5880	10	1	17752276	1402	17.52	1.46	12	0.90	451.00	5417.00	9200	20240105	-14.13	6010	20231107	31.45	9200	-14.13	20240105	7750	1.94	20240112	9200	-14.13	20240105	6010	31.45	20231107	2.48	N	234690	500	88 억		362865	N	N	0	N	00	N
48	20240112	140958	57	100.00	KOSDAQ		제약	N	N	N	N		N	7850	-320	5	-3.92	1168534840	146747	74.58	8170	8280	7750	10620	5720	8170	7962.92	2.04	0	32454	8896	8532	8216	7852	7536	8375	7695	89	2450	500	5880	10	1	17752276	1394	17.41	1.45	12	0.83	451.00	5417.00	9200	20240105	-14.67	6010	20231107	30.62	9200	-14.67	20240105	7750	1.29	20240112	9200	-14.67	20240105	6010	30.62	20231107	2.48	N	234690	500	88 억		362865	N	N	0	N	00	N
49	20240112	130954	57	100.00	KOSDAQ		제약	N	N	N	N		N	7970	-200	5	-2.45	728286110	90543	46.02	8170	8280	7900	10620	5720	8170	8043.54	2.04	0	20452	8896	8532	8216	7852	7536	8375	7695	89	2450	500	5880	10	1	17752276	1415	17.67	1.47	12	0.51	451.00	5417.00	9200	20240105	-13.37	6010	20231107	32.61	9200	-13.37	20240105	7900	0.89	20240112	9200	-13.37	20240105	6010	32.61	20231107	2.48	N	234690	500	88 억		362865	N	N	0	N	00	N
50	20240112	120958	57	100.00	KOSDAQ		제약	N	N	N	N		N	8000	-170	5	-2.08	657602900	81682	41.51	8170	8280	7900	10620	5720	8170	8050.77	2.04	0	17756	8896	8532	8216	7852	7536	8375	7695	89	2450	500	5880	10	1	17752276	1420	17.74	1.48	12	0.46	451.00	5417.00	9200	20240105	-13.04	6010	20231107	33.11	9200	-13.04	20240105	7900	1.27	20240112	9200	-13.04	20240105	6010	33.11	20231107	2.48	N	234690	500	88 억		362865	N	N	0	N	00	N
51	20240112	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	8090	-80	5	-0.98	544715070	67712	34.41	8170	8280	7900	10620	5720	8170	8044.59	2.04	0	14275	8896	8532	8216	7852	7536	8375	7695	89	2450	500	5880	10	1	17752276	1436	17.94	1.49	12	0.38	451.00	5417.00	9200	20240105	-12.07	6010	20231107	34.61	9200	-12.07	20240105	7900	2.41	20240112	9200	-12.07	20240105	6010	34.61	20231107	2.48	N	234690	500	88 억		362865	N	N	0	N	00	N
52	20240112	100953	57	100.00	KOSDAQ		제약	N	N	N	N		N	7970	-200	5	-2.45	346351490	42919	21.81	8170	8280	7950	10620	5720	8170	8069.89	2.04	0	6776	8896	8532	8216	7852	7536	8375	7695	89	2450	500	5880	10	1	17752276	1415	17.67	1.47	12	0.24	451.00	5417.00	9200	20240105	-13.37	6010	20231107	32.61	9200	-13.37	20240105	7900	0.89	20240111	9200	-13.37	20240105	6010	32.61	20231107	2.48	N	234690	500	88 억		362865	N	N	0	N	00	N
53	20240112	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	80	2	0.98	49158620	5985	3.04	8170	8280	8150	10620	5720	8170	8213.64	2.04	0	224	8896	8532	8216	7852	7536	8375	7695	89	2450	500	5880	10	1	17752276	1465	18.29	1.52	12	0.03	451.00	5417.00	9200	20240105	-10.33	6010	20231107	37.27	9200	-10.33	20240105	7900	4.43	20240111	9200	-10.33	20240105	6010	37.27	20231107	2.48	N	234690	500	88 억		362865	N	N	0	N	00	N
54	20240111	160949	57	100.00	KOSDAQ		제약	N	N	N	N		N	8170	-340	5	-4.00	1605919320	196385	152.03	8430	8580	7900	11060	5960	8510	8177.41	1.77	0	48953	9076	8792	8646	8362	8216	8720	8290	89	2550	500	6120	10	1	17752276	1450	18.12	1.51	12	1.11	451.00	5417.00	9200	20240105	-11.20	6010	20231107	35.94	9200	-11.20	20240105	7900	3.42	20240111	9200	-11.20	20240105	6010	35.94	20231107	2.57	N	234690	500	88 억		314133	N	N	0	N	00	N
55	20240111	150955	57	100.00	KOSDAQ		제약	N	N	N	N		N	8190	-320	5	-3.76	1566251470	191535	148.28	8430	8580	7900	11060	5960	8510	8177.36	1.77	0	49083	9076	8792	8646	8362	8216	8720	8290	89	2550	500	6120	10	1	17752276	1454	18.16	1.51	12	1.08	451.00	5417.00	9200	20240105	-10.98	6010	20231107	36.27	9200	-10.98	20240105	7900	3.67	20240111	9200	-10.98	20240105	6010	36.27	20231107	2.57	N	234690	500	88 억		314133	N	N	0	N	00	N
56	20240111	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	-380	5	-4.47	1483768120	181452	140.47	8430	8580	7900	11060	5960	8510	8177.19	1.77	0	46931	9076	8792	8646	8362	8216	8720	8290	89	2550	500	6120	10	1	17752276	1443	18.03	1.50	12	1.02	451.00	5417.00	9200	20240105	-11.63	6010	20231107	35.27	9200	-11.63	20240105	7900	2.91	20240111	9200	-11.63	20240105	6010	35.27	20231107	2.57	N	234690	500	88 억		314133	N	N	0	N	00	N
57	20240111	130950	57	100.00	KOSDAQ		제약	N	N	N	N		N	8110	-400	5	-4.70	1355573940	165679	128.26	8430	8580	7900	11060	5960	8510	8181.93	1.77	0	40126	9076	8792	8646	8362	8216	8720	8290	89	2550	500	6120	10	1	17752276	1440	17.98	1.50	12	0.93	451.00	5417.00	9200	20240105	-11.85	6010	20231107	34.94	9200	-11.85	20240105	7900	2.66	20240111	9200	-11.85	20240105	6010	34.94	20231107	2.57	N	234690	500	88 억		314133	N	N	0	N	00	N
58	20240111	120950	57	100.00	KOSDAQ		제약	N	N	N	N		N	8200	-310	5	-3.64	1238596640	151338	117.16	8430	8580	7900	11060	5960	8510	8184.31	1.77	0	35739	9076	8792	8646	8362	8216	8720	8290	89	2550	500	6120	10	1	17752276	1456	18.18	1.51	12	0.85	451.00	5417.00	9200	20240105	-10.87	6010	20231107	36.44	9200	-10.87	20240105	7900	3.80	20240111	9200	-10.87	20240105	6010	36.44	20231107	2.57	N	234690	500	88 억		314133	N	N	0	N	00	N
59	20240111	110952	57	100.00	KOSDAQ		제약	N	N	N	N		N	8190	-320	5	-3.76	1050501390	128439	99.43	8430	8580	7900	11060	5960	8510	8178.99	1.77	0	28456	9076	8792	8646	8362	8216	8720	8290	89	2550	500	6120	10	1	17752276	1454	18.16	1.51	12	0.72	451.00	5417.00	9200	20240105	-10.98	6010	20231107	36.27	9200	-10.98	20240105	7900	3.67	20240111	9200	-10.98	20240105	6010	36.27	20231107	2.57	N	234690	500	88 억		314133	N	N	0	N	00	N
60	20240111	100951	57	100.00	KOSDAQ		제약	N	N	N	N		N	8210	-300	5	-3.53	447421480	54143	41.91	8430	8580	8110	11060	5960	8510	8263.70	1.77	0	16801	9076	8792	8646	8362	8216	8720	8290	89	2550	500	6120	10	1	17752276	1457	18.20	1.52	12	0.30	451.00	5417.00	9200	20240105	-10.76	6010	20231107	36.61	9200	-10.76	20240105	7990	2.75	20240102	9200	-10.76	20240105	6010	36.61	20231107	2.57	N	234690	500	88 억		314133	N	N	0	N	00	N
61	20240111	090951	57	100.00	KOSDAQ		제약	N	N	N	N		N	8540	30	2	0.35	46114000	5445	4.22	8430	8580	8430	11060	5960	8510	8469.05	1.77	0	2699	9076	8792	8646	8362	8216	8720	8290	89	2550	500	6120	10	1	17752276	1516	18.94	1.58	12	0.03	451.00	5417.00	9200	20240105	-7.17	6010	20231107	42.10	9200	-7.17	20240105	7990	6.88	20240102	9200	-7.17	20240105	6010	42.10	20231107	2.57	N	234690	500	88 억		314133	N	N	0	N	00	N
62	20240110	160947	57	100.00	KOSDAQ		제약	N	N	N	N		N	8510	-430	5	-4.81	1122056140	128678	125.85	8830	8930	8500	11620	6260	8940	8720.00	1.62	0	27117	9206	9072	8816	8682	8426	9140	8750	89	2680	500	6430	10	1	17752276	1511	18.87	1.57	12	0.72	451.00	5417.00	9200	20240105	-7.50	6010	20231107	41.60	9200	-7.50	20240105	7990	6.51	20240102	9200	-7.50	20240105	6010	41.60	20231107	2.65	N	234690	500	88 억		288093	N	N	0	N	00	N
63	20240110	150950	57	100.00	KOSDAQ		제약	N	N	N	N		N	8550	-390	5	-4.36	1077016720	123395	120.68	8830	8930	8500	11620	6260	8940	8728.20	1.62	0	25957	9206	9072	8816	8682	8426	9140	8750	89	2680	500	6430	10	1	17752276	1518	18.96	1.58	12	0.70	451.00	5417.00	9200	20240105	-7.07	6010	20231107	42.26	9200	-7.07	20240105	7990	7.01	20240102	9200	-7.07	20240105	6010	42.26	20231107	2.65	N	234690	500	88 억		288093	N	N	0	N	00	N
64	20240110	140952	57	100.00	KOSDAQ		제약	N	N	N	N		N	8710	-230	5	-2.57	760678460	86474	84.57	8830	8930	8680	11620	6260	8940	8796.61	1.62	0	17626	9206	9072	8816	8682	8426	9140	8750	89	2680	500	6430	10	1	17752276	1546	19.31	1.61	12	0.49	451.00	5417.00	9200	20240105	-5.33	6010	20231107	44.93	9200	-5.33	20240105	7990	9.01	20240102	9200	-5.33	20240105	6010	44.93	20231107	2.65	N	234690	500	88 억		288093	N	N	0	N	00	N
65	20240110	130948	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	-150	5	-1.68	601656850	68329	66.83	8830	8930	8740	11620	6260	8940	8805.29	1.62	0	22331	9206	9072	8816	8682	8426	9140	8750	89	2680	500	6430	10	1	17752276	1560	19.49	1.62	12	0.38	451.00	5417.00	9200	20240105	-4.46	6010	20231107	46.26	9200	-4.46	20240105	7990	10.01	20240102	9200	-4.46	20240105	6010	46.26	20231107	2.65	N	234690	500	88 억		288093	N	N	0	N	00	N
66	20240110	120950	57	100.00	KOSDAQ		제약	N	N	N	N		N	8820	-120	5	-1.34	480995300	54633	53.43	8830	8930	8740	11620	6260	8940	8804.12	1.62	0	19945	9206	9072	8816	8682	8426	9140	8750	89	2680	500	6430	10	1	17752276	1566	19.56	1.63	12	0.31	451.00	5417.00	9200	20240105	-4.13	6010	20231107	46.76	9200	-4.13	20240105	7990	10.39	20240102	9200	-4.13	20240105	6010	46.76	20231107	2.65	N	234690	500	88 억		288093	N	N	0	N	00	N
67	20240110	110949	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	-100	5	-1.12	439901600	49988	48.89	8830	8930	8740	11620	6260	8940	8800.14	1.62	0	19461	9206	9072	8816	8682	8426	9140	8750	89	2680	500	6430	10	1	17752276	1569	19.60	1.63	12	0.28	451.00	5417.00	9200	20240105	-3.91	6010	20231107	47.09	9200	-3.91	20240105	7990	10.64	20240102	9200	-3.91	20240105	6010	47.09	20231107	2.65	N	234690	500	88 억		288093	N	N	0	N	00	N
68	20240110	100947	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	-100	5	-1.12	372565700	42357	41.43	8830	8930	8740	11620	6260	8940	8795.85	1.62	0	17810	9206	9072	8816	8682	8426	9140	8750	89	2680	500	6430	10	1	17752276	1569	19.60	1.63	12	0.24	451.00	5417.00	9200	20240105	-3.91	6010	20231107	47.09	9200	-3.91	20240105	7990	10.64	20240102	9200	-3.91	20240105	6010	47.09	20231107	2.65	N	234690	500	88 억		288093	N	N	0	N	00	N
69	20240110	090948	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	-160	5	-1.79	55481320	6299	6.16	8830	8930	8780	11620	6260	8940	8807.96	1.62	0	4301	9206	9072	8816	8682	8426	9140	8750	89	2680	500	6430	10	1	17752276	1559	19.47	1.62	12	0.04	451.00	5417.00	9200	20240105	-4.57	6010	20231107	46.09	9200	-4.57	20240105	7990	9.89	20240102	9200	-4.57	20240105	6010	46.09	20231107	2.65	N	234690	500	88 억		288093	N	N	0	N	00	N
70	20240109	160945	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	-10	5	-0.11	891756350	101185	67.87	8830	8950	8560	11630	6270	8950	8812.86	1.44	0	30406	9490	9220	8810	8540	8130	9015	8335	89	2680	500	6440	10	1	17752276	1587	19.82	1.65	12	0.57	451.00	5417.00	9200	20240105	-2.83	6010	20231107	48.75	9200	-2.83	20240105	7990	11.89	20240102	9200	-2.83	20240105	6010	48.75	20231107	2.78	N	234690	500	88 억		256053	N	N	0	N	00	N
71	20240109	150947	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	-60	5	-0.67	864224860	98086	65.79	8830	8950	8560	11630	6270	8950	8810.76	1.44	0	30677	9490	9220	8810	8540	8130	9015	8335	89	2680	500	6440	10	1	17752276	1578	19.71	1.64	12	0.55	451.00	5417.00	9200	20240105	-3.37	6010	20231107	47.92	9200	-3.37	20240105	7990	11.26	20240102	9200	-3.37	20240105	6010	47.92	20231107	2.78	N	234690	500	88 억		256053	N	N	0	N	00	N
72	20240109	140946	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	-120	5	-1.34	773268430	87829	58.91	8830	8930	8560	11630	6270	8950	8804.10	1.44	0	29761	9490	9220	8810	8540	8130	9015	8335	89	2680	500	6440	10	1	17752276	1568	19.58	1.63	12	0.49	451.00	5417.00	9200	20240105	-4.02	6010	20231107	46.92	9200	-4.02	20240105	7990	10.51	20240102	9200	-4.02	20240105	6010	46.92	20231107	2.78	N	234690	500	88 억		256053	N	N	0	N	00	N
73	20240109	130946	57	100.00	KOSDAQ		제약	N	N	N	N		N	8770	-180	5	-2.01	743340150	84430	56.63	8830	8930	8560	11630	6270	8950	8804.06	1.44	0	28835	9490	9220	8810	8540	8130	9015	8335	89	2680	500	6440	10	1	17752276	1557	19.45	1.62	12	0.48	451.00	5417.00	9200	20240105	-4.67	6010	20231107	45.92	9200	-4.67	20240105	7990	9.76	20240102	9200	-4.67	20240105	6010	45.92	20231107	2.78	N	234690	500	88 억		256053	N	N	0	N	00	N
74	20240109	120954	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	-50	5	-0.56	590870280	67152	45.04	8830	8930	8560	11630	6270	8950	8798.79	1.44	0	23308	9490	9220	8810	8540	8130	9015	8335	89	2680	500	6440	10	1	17752276	1580	19.73	1.64	12	0.38	451.00	5417.00	9200	20240105	-3.26	6010	20231107	48.09	9200	-3.26	20240105	7990	11.39	20240102	9200	-3.26	20240105	6010	48.09	20231107	2.78	N	234690	500	88 억		256053	N	N	0	N	00	N
75	20240109	110949	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	-50	5	-0.56	553078650	62889	42.18	8830	8930	8560	11630	6270	8950	8794.29	1.44	0	20668	9490	9220	8810	8540	8130	9015	8335	89	2680	500	6440	10	1	17752276	1580	19.73	1.64	12	0.35	451.00	5417.00	9200	20240105	-3.26	6010	20231107	48.09	9200	-3.26	20240105	7990	11.39	20240102	9200	-3.26	20240105	6010	48.09	20231107	2.78	N	234690	500	88 억		256053	N	N	0	N	00	N
76	20240109	100947	57	100.00	KOSDAQ		제약	N	N	N	N		N	8730	-220	5	-2.46	388839200	44284	29.70	8830	8930	8560	11630	6270	8950	8780.23	1.44	0	12361	9490	9220	8810	8540	8130	9015	8335	89	2680	500	6440	10	1	17752276	1550	19.36	1.61	12	0.25	451.00	5417.00	9200	20240105	-5.11	6010	20231107	45.26	9200	-5.11	20240105	7990	9.26	20240102	9200	-5.11	20240105	6010	45.26	20231107	2.78	N	234690	500	88 억		256053	N	N	0	N	00	N
77	20240109	090947	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	-50	5	-0.56	118046610	13440	9.01	8830	8930	8560	11630	6270	8950	8782.08	1.44	0	3553	9490	9220	8810	8540	8130	9015	8335	89	2680	500	6440	10	1	17752276	1580	19.73	1.64	12	0.08	451.00	5417.00	9200	20240105	-3.26	6010	20231107	48.09	9200	-3.26	20240105	7990	11.39	20240102	9200	-3.26	20240105	6010	48.09	20231107	2.78	N	234690	500	88 억		256053	N	N	0	N	00	N
78	20240108	160945	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	-30	5	-0.33	1321904930	148971	55.39	8990	9080	8400	11670	6290	8980	8873.57	1.43	0	3098	9513	9246	8933	8666	8353	9380	8800	89	2690	500	6460	10	1	17752276	1589	19.84	1.65	12	0.84	451.00	5417.00	9200	20240105	-2.72	6010	20231107	48.92	9200	-2.72	20240105	7990	12.02	20240102	9200	-2.72	20240105	6010	48.92	20231107	2.64	N	234690	500	88 억		253262	N	N	0	N	00	N
79	20240108	150946	57	100.00	KOSDAQ		제약	N	N	N	N		N	8850	-130	5	-1.45	1254152880	141371	52.56	8990	9080	8400	11670	6290	8980	8871.36	1.43	0	3067	9513	9246	8933	8666	8353	9380	8800	89	2690	500	6460	10	1	17752276	1571	19.62	1.63	12	0.80	451.00	5417.00	9200	20240105	-3.80	6010	20231107	47.25	9200	-3.80	20240105	7990	10.76	20240102	9200	-3.80	20240105	6010	47.25	20231107	2.64	N	234690	500	88 억		253262	N	N	0	N	00	N
80	20240108	140945	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-50	5	-0.56	1105888890	124636	46.34	8990	9080	8400	11670	6290	8980	8872.95	1.43	0	2576	9513	9246	8933	8666	8353	9380	8800	89	2690	500	6460	10	1	17752276	1585	19.80	1.65	12	0.70	451.00	5417.00	9200	20240105	-2.93	6010	20231107	48.59	9200	-2.93	20240105	7990	11.76	20240102	9200	-2.93	20240105	6010	48.59	20231107	2.64	N	234690	500	88 억		253262	N	N	0	N	00	N
81	20240108	130945	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	-90	5	-1.00	1017994940	114805	42.68	8990	9080	8400	11670	6290	8980	8867.17	1.43	0	8807	9513	9246	8933	8666	8353	9380	8800	89	2690	500	6460	10	1	17752276	1578	19.71	1.64	12	0.65	451.00	5417.00	9200	20240105	-3.37	6010	20231107	47.92	9200	-3.37	20240105	7990	11.26	20240102	9200	-3.37	20240105	6010	47.92	20231107	2.64	N	234690	500	88 억		253262	N	N	0	N	00	N
82	20240108	120946	57	100.00	KOSDAQ		제약	N	N	N	N		N	8910	-70	5	-0.78	928672930	104768	38.95	8990	9080	8400	11670	6290	8980	8864.09	1.43	0	9804	9513	9246	8933	8666	8353	9380	8800	89	2690	500	6460	10	1	17752276	1582	19.76	1.64	12	0.59	451.00	5417.00	9200	20240105	-3.15	6010	20231107	48.25	9200	-3.15	20240105	7990	11.51	20240102	9200	-3.15	20240105	6010	48.25	20231107	2.64	N	234690	500	88 억		253262	N	N	0	N	00	N
83	20240108	110947	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	-80	5	-0.89	770742040	87110	32.39	8990	9080	8400	11670	6290	8980	8847.92	1.43	0	10724	9513	9246	8933	8666	8353	9380	8800	89	2690	500	6460	10	1	17752276	1580	19.73	1.64	12	0.49	451.00	5417.00	9200	20240105	-3.26	6010	20231107	48.09	9200	-3.26	20240105	7990	11.39	20240102	9200	-3.26	20240105	6010	48.09	20231107	2.64	N	234690	500	88 억		253262	N	N	0	N	00	N
84	20240108	100947	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	-30	5	-0.33	641621510	72612	27.00	8990	9080	8400	11670	6290	8980	8836.30	1.43	0	5906	9513	9246	8933	8666	8353	9380	8800	89	2690	500	6460	10	1	17752276	1589	19.84	1.65	12	0.41	451.00	5417.00	9200	20240105	-2.72	6010	20231107	48.92	9200	-2.72	20240105	7990	12.02	20240102	9200	-2.72	20240105	6010	48.92	20231107	2.64	N	234690	500	88 억		253262	N	N	0	N	00	N
85	20240108	090944	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	-180	5	-2.00	167747350	18977	7.06	8990	9080	8400	11670	6290	8980	8839.51	1.43	0	-1214	9513	9246	8933	8666	8353	9380	8800	89	2690	500	6460	10	1	17752276	1562	19.51	1.62	12	0.11	451.00	5417.00	9200	20240105	-4.35	6010	20231107	46.42	9200	-4.35	20240105	7990	10.14	20240102	9200	-4.35	20240105	6010	46.42	20231107	2.64	N	234690	500	88 억		253262	N	N	0	N	00	N
86	20240105	160944	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	8980	200	2	2.28	2391703120	266397	92.76	8780	9200	8620	11410	6150	8780	8977.96	1.33	0	16527	9346	9062	8756	8472	8166	9205	8615	89	2630	500	6320	10	1	17752276	1594	19.91	1.66	12	1.50	451.00	5417.00	9200	20240105	-2.39	6010	20231107	49.42	9200	-2.39	20240105	7990	12.39	20240102	9200	-2.39	20240105	6010	49.42	20231107	2.65	N	234690	500	88 억		236574	N	N	0	N	00	N
87	20240105	150945	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	8920	140	2	1.59	2319276460	258279	89.93	8780	9200	8620	11410	6150	8780	8979.73	1.33	0	16494	9346	9062	8756	8472	8166	9205	8615	89	2630	500	6320	10	1	17752276	1584	19.78	1.65	12	1.45	451.00	5417.00	9200	20240105	-3.04	6010	20231107	48.42	9200	-3.04	20240105	7990	11.64	20240102	9200	-3.04	20240105	6010	48.42	20231107	2.65	N	234690	500	88 억		236574	N	N	0	N	00	N
88	20240105	140942	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	8930	150	2	1.71	2140176250	238060	82.89	8780	9200	8620	11410	6150	8780	8990.07	1.33	0	17122	9346	9062	8756	8472	8166	9205	8615	89	2630	500	6320	10	1	17752276	1585	19.80	1.65	12	1.34	451.00	5417.00	9200	20240105	-2.93	6010	20231107	48.59	9200	-2.93	20240105	7990	11.76	20240102	9200	-2.93	20240105	6010	48.59	20231107	2.65	N	234690	500	88 억		236574	N	N	0	N	00	N
89	20240105	130944	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	8930	150	2	1.71	1848836920	205167	71.44	8780	9200	8620	11410	6150	8780	9011.38	1.33	0	13976	9346	9062	8756	8472	8166	9205	8615	89	2630	500	6320	10	1	17752276	1585	19.80	1.65	12	1.16	451.00	5417.00	9200	20240105	-2.93	6010	20231107	48.59	9200	-2.93	20240105	7990	11.76	20240102	9200	-2.93	20240105	6010	48.59	20231107	2.65	N	234690	500	88 억		236574	N	N	0	N	00	N
90	20240105	120944	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	8960	180	2	2.05	1785306530	198070	68.97	8780	9200	8620	11410	6150	8780	9013.51	1.33	0	12155	9346	9062	8756	8472	8166	9205	8615	89	2630	500	6320	10	1	17752276	1591	19.87	1.65	12	1.12	451.00	5417.00	9200	20240105	-2.61	6010	20231107	49.08	9200	-2.61	20240105	7990	12.14	20240102	9200	-2.61	20240105	6010	49.08	20231107	2.65	N	234690	500	88 억		236574	N	N	0	N	00	N
91	20240105	110942	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	8860	80	2	0.91	1698423330	188338	65.58	8780	9200	8620	11410	6150	8780	9017.95	1.33	0	12895	9346	9062	8756	8472	8166	9205	8615	89	2630	500	6320	10	1	17752276	1573	19.65	1.64	12	1.06	451.00	5417.00	9200	20240105	-3.70	6010	20231107	47.42	9200	-3.70	20240105	7990	10.89	20240102	9200	-3.70	20240105	6010	47.42	20231107	2.65	N	234690	500	88 억		236574	N	N	0	N	00	N
92	20240105	100945	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	9050	270	2	3.08	1248153350	137854	48.00	8780	9200	8620	11410	6150	8780	9054.17	1.33	0	6703	9346	9062	8756	8472	8166	9205	8615	89	2630	500	6320	10	1	17752276	1607	20.07	1.67	12	0.78	451.00	5417.00	9200	20240105	-1.63	6010	20231107	50.58	9200	-1.63	20240105	7990	13.27	20240102	9200	-1.63	20240105	6010	50.58	20231107	2.65	N	234690	500	88 억		236574	N	N	0	N	00	N
93	20240105	090942	57	100.00	KOSDAQ		제약	N	N	N	N		N	8740	-40	5	-0.46	37139850	4264	1.48	8780	8780	8620	11410	6150	8780	8710.10	1.33	0	-167	9346	9062	8756	8472	8166	9205	8615	89	2630	500	6320	10	1	17752276	1552	19.38	1.61	12	0.02	451.00	5417.00	9150	20230414	-4.48	6010	20231107	45.42	9040	-3.32	20240104	7990	9.39	20240102	9150	-4.48	20230414	6010	45.42	20231107	2.65	N	234690	500	88 억		236574	N	N	0	N	00	N
94	20240104	160939	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	10	2	0.11	2517987410	286632	43.92	8770	9040	8450	11400	6140	8770	8784.74	1.43	0	-17268	9390	9080	8690	8380	7990	9235	8535	89	2630	500	6310	10	1	17752276	1559	19.47	1.62	12	1.61	451.00	5417.00	9150	20230414	-4.04	6010	20231107	46.09	9040	-2.88	20240104	7990	9.89	20240102	9150	-4.04	20230414	6010	46.09	20231107	2.66	N	234690	500	88 억		253646	N	N	0	N	00	N
95	20240104	150941	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	30	2	0.34	2438099470	277511	42.52	8770	9040	8450	11400	6140	8770	8785.60	1.43	0	-17778	9390	9080	8690	8380	7990	9235	8535	89	2630	500	6310	10	1	17752276	1562	19.51	1.62	12	1.56	451.00	5417.00	9150	20230414	-3.83	6010	20231107	46.42	9040	-2.65	20240104	7990	10.14	20240102	9150	-3.83	20230414	6010	46.42	20231107	2.66	N	234690	500	88 억		253646	N	N	0	N	00	N
96	20240104	140942	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	70	2	0.80	2271925080	258677	39.64	8770	9040	8450	11400	6140	8770	8782.86	1.43	0	-15853	9390	9080	8690	8380	7990	9235	8535	89	2630	500	6310	10	1	17752276	1569	19.60	1.63	12	1.46	451.00	5417.00	9150	20230414	-3.39	6010	20231107	47.09	9040	-2.21	20240104	7990	10.64	20240102	9150	-3.39	20230414	6010	47.09	20231107	2.66	N	234690	500	88 억		253646	N	N	0	N	00	N
97	20240104	130941	57	100.00	KOSDAQ		제약	N	N	N	N		N	8940	170	2	1.94	1798683040	205783	31.53	8770	9020	8450	11400	6140	8770	8740.68	1.43	0	-9044	9390	9080	8690	8380	7990	9235	8535	89	2630	500	6310	10	1	17752276	1587	19.82	1.65	12	1.16	451.00	5417.00	9150	20230414	-2.30	6010	20231107	48.75	9020	-0.89	20240104	7990	11.89	20240102	9150	-2.30	20230414	6010	48.75	20231107	2.66	N	234690	500	88 억		253646	N	N	0	N	00	N
98	20240104	120939	57	100.00	KOSDAQ		제약	N	N	N	N		N	8740	-30	5	-0.34	1514993870	173966	26.66	8770	8920	8450	11400	6140	8770	8708.56	1.43	0	-5542	9390	9080	8690	8380	7990	9235	8535	89	2630	500	6310	10	1	17752276	1552	19.38	1.61	12	0.98	451.00	5417.00	9150	20230414	-4.48	6010	20231107	45.42	9000	-2.89	20240103	7990	9.39	20240102	9150	-4.48	20230414	6010	45.42	20231107	2.66	N	234690	500	88 억		253646	N	N	0	N	00	N
99	20240104	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	8660	-110	5	-1.25	1015938920	117134	17.95	8770	8920	8450	11400	6140	8770	8673.31	1.43	0	-3361	9390	9080	8690	8380	7990	9235	8535	89	2630	500	6310	10	1	17752276	1537	19.20	1.60	12	0.66	451.00	5417.00	9150	20230414	-5.36	6010	20231107	44.09	9000	-3.78	20240103	7990	8.39	20240102	9150	-5.36	20230414	6010	44.09	20231107	2.66	N	234690	500	88 억		253646	N	N	0	N	00	N
100	20240104	100938	57	100.00	KOSDAQ		제약	N	N	N	N		N	8610	-160	5	-1.82	810996460	93478	14.32	8770	8920	8450	11400	6140	8770	8675.80	1.43	0	-152	9390	9080	8690	8380	7990	9235	8535	89	2630	500	6310	10	1	17752276	1528	19.09	1.59	12	0.53	451.00	5417.00	9150	20230414	-5.90	6010	20231107	43.26	9000	-4.33	20240103	7990	7.76	20240102	9150	-5.90	20230414	6010	43.26	20231107	2.66	N	234690	500	88 억		253646	N	N	0	N	00	N
101	20240104	090942	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	60	2	0.68	273628670	30969	4.75	8770	8920	8750	11400	6140	8770	8835.57	1.43	0	-5764	9390	9080	8690	8380	7990	9235	8535	89	2630	500	6310	10	1	17752276	1568	19.58	1.63	12	0.17	451.00	5417.00	9150	20230414	-3.50	6010	20231107	46.92	9000	-1.89	20240103	7990	10.51	20240102	9150	-3.50	20230414	6010	46.92	20231107	2.66	N	234690	500	88 억		253646	N	N	0	N	00	N
102	20240103	160938	57	100.00	KOSDAQ		제약	N	N	N	N		N	8770	420	2	5.03	5734728360	651873	237.90	8350	9000	8300	10850	5850	8350	8797.32	1.39	0	7264	8776	8562	8276	8062	7776	8670	8170	89	2500	500	6010	10	1	17752276	1557	19.45	1.62	12	3.67	451.00	5417.00	9150	20230414	-4.15	6010	20231107	45.92	9000	-2.56	20240103	7990	9.76	20240102	9150	-4.15	20230414	6010	45.92	20231107	2.48	N	234690	500	88 억		246211	N	N	0	N	00	N
103	20240103	150935	57	100.00	KOSDAQ		제약	N	N	N	N		N	8710	360	2	4.31	5666212420	644029	235.04	8350	9000	8300	10850	5850	8350	8798.07	1.39	0	7763	8776	8562	8276	8062	7776	8670	8170	89	2500	500	6010	10	1	17752276	1546	19.31	1.61	12	3.63	451.00	5417.00	9150	20230414	-4.81	6010	20231107	44.93	9000	-3.22	20240103	7990	9.01	20240102	9150	-4.81	20230414	6010	44.93	20231107	2.48	N	234690	500	88 억		246211	N	N	0	N	00	N
104	20240103	140933	57	100.00	KOSDAQ		제약	N	N	N	N		N	8740	390	2	4.67	5231385050	594577	216.99	8350	9000	8300	10850	5850	8350	8798.50	1.39	0	11505	8776	8562	8276	8062	7776	8670	8170	89	2500	500	6010	10	1	17752276	1552	19.38	1.61	12	3.35	451.00	5417.00	9150	20230414	-4.48	6010	20231107	45.42	9000	-2.89	20240103	7990	9.39	20240102	9150	-4.48	20230414	6010	45.42	20231107	2.48	N	234690	500	88 억		246211	N	N	0	N	00	N
105	20240103	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	8850	500	2	5.99	4914839390	558217	203.72	8350	9000	8300	10850	5850	8350	8804.53	1.39	0	9104	8776	8562	8276	8062	7776	8670	8170	89	2500	500	6010	10	1	17752276	1571	19.62	1.63	12	3.14	451.00	5417.00	9150	20230414	-3.28	6010	20231107	47.25	9000	-1.67	20240103	7990	10.76	20240102	9150	-3.28	20230414	6010	47.25	20231107	2.48	N	234690	500	88 억		246211	N	N	0	N	00	N
106	20240103	120939	57	100.00	KOSDAQ		제약	N	N	N	N		N	8880	530	2	6.35	4631548040	526137	192.02	8350	9000	8300	10850	5850	8350	8802.93	1.39	0	7072	8776	8562	8276	8062	7776	8670	8170	89	2500	500	6010	10	1	17752276	1576	19.69	1.64	12	2.96	451.00	5417.00	9150	20230414	-2.95	6010	20231107	47.75	9000	-1.33	20240103	7990	11.14	20240102	9150	-2.95	20230414	6010	47.75	20231107	2.48	N	234690	500	88 억		246211	N	N	0	N	00	N
107	20240103	110934	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	610	2	7.31	3577531780	407869	148.85	8350	8990	8300	10850	5850	8350	8771.28	1.39	0	9148	8776	8562	8276	8062	7776	8670	8170	89	2500	500	6010	10	1	17752276	1591	19.87	1.65	12	2.30	451.00	5417.00	9150	20230414	-2.08	6010	20231107	49.08	8990	-0.33	20240103	7990	12.14	20240102	9150	-2.08	20230414	6010	49.08	20231107	2.48	N	234690	500	88 억		246211	N	N	0	N	00	N
108	20240103	100935	57	100.00	KOSDAQ		제약	N	N	N	N		N	8660	310	2	3.71	2152908870	247275	90.24	8350	8850	8300	10850	5850	8350	8706.54	1.39	0	-3445	8776	8562	8276	8062	7776	8670	8170	89	2500	500	6010	10	1	17752276	1537	19.20	1.60	12	1.39	451.00	5417.00	9150	20230414	-5.36	6010	20231107	44.09	8850	-2.15	20240103	7990	8.39	20240102	9150	-5.36	20230414	6010	44.09	20231107	2.48	N	234690	500	88 억		246211	N	N	0	N	00	N
109	20240103	090935	57	100.00	KOSDAQ		제약	N	N	N	N		N	8470	120	2	1.44	121111320	14469	5.28	8350	8470	8300	10850	5850	8350	8370.40	1.39	0	295	8776	8562	8276	8062	7776	8670	8170	89	2500	500	6010	10	1	17752276	1504	18.78	1.56	12	0.08	451.00	5417.00	9150	20230414	-7.43	6010	20231107	40.93	8490	-0.24	20240102	7990	6.01	20240102	9150	-7.43	20230414	6010	40.93	20231107	2.48	N	234690	500	88 억		246211	N	N	0	N	00	N
110	20240102	160933	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	220	2	2.71	2262684820	273914	63.39	8080	8490	7990	10560	5700	8130	8260.55	1.27	0	14363	8543	8336	8073	7866	7603	8440	7970	89	2430	500	5850	10	1	17752276	1482	18.51	1.54	12	1.54	451.00	5417.00	9150	20230414	-8.74	6010	20231107	38.94	8490	-1.65	20240102	7990	4.51	20240102	9150	-8.74	20230414	6010	38.94	20231107	2.22	N	234690	500	88 억		225919	N	N	0	N	00	N
111	20240102	150932	57	100.00	KOSDAQ		제약	N	N	N	N		N	8310	180	2	2.21	2224578210	269335	62.33	8080	8490	7990	10560	5700	8130	8259.52	1.27	0	14092	8543	8336	8073	7866	7603	8440	7970	89	2430	500	5850	10	1	17752276	1475	18.43	1.53	12	1.52	451.00	5417.00	9150	20230414	-9.18	6010	20231107	38.27	8490	-2.12	20240102	7990	4.01	20240102	9150	-9.18	20230414	6010	38.27	20231107	2.22	N	234690	500	88 억		225919	N	N	0	N	00	N
112	20240102	140934	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	290	2	3.57	1978264640	239923	55.53	8080	8490	7990	10560	5700	8130	8245.42	1.27	0	14568	8543	8336	8073	7866	7603	8440	7970	89	2430	500	5850	10	1	17752276	1495	18.67	1.55	12	1.35	451.00	5417.00	9150	20230414	-7.98	6010	20231107	40.10	8490	-0.82	20240102	7990	5.38	20240102	9150	-7.98	20230414	6010	40.10	20231107	2.22	N	234690	500	88 억		225919	N	N	0	N	00	N
113	20240102	130928	57	100.00	KOSDAQ		제약	N	N	N	N		N	8340	210	2	2.58	1419437030	173467	40.15	8080	8350	7990	10560	5700	8130	8182.75	1.27	0	15746	8543	8336	8073	7866	7603	8440	7970	89	2430	500	5850	10	1	17752276	1481	18.49	1.54	12	0.98	451.00	5417.00	9150	20230414	-8.85	6010	20231107	38.77	8350	-0.12	20240102	7990	4.38	20240102	9150	-8.85	20230414	6010	38.77	20231107	2.22	N	234690	500	88 억		225919	N	N	0	N	00	N
114	20240102	120926	57	100.00	KOSDAQ		제약	N	N	N	N		N	8210	80	2	0.98	1024517290	125823	29.12	8080	8300	7990	10560	5700	8130	8142.53	1.27	0	13269	8543	8336	8073	7866	7603	8440	7970	89	2430	500	5850	10	1	17752276	1457	18.20	1.52	12	0.71	451.00	5417.00	9150	20230414	-10.27	6010	20231107	36.61	8300	-1.08	20240102	7990	2.75	20240102	9150	-10.27	20230414	6010	36.61	20231107	2.22	N	234690	500	88 억		225919	N	N	0	N	00	N
115	20240102	110926	57	100.00	KOSDAQ		제약	N	N	N	N		N	8100	-30	5	-0.37	593454600	73311	16.97	8080	8300	7990	10560	5700	8130	8095.03	1.27	0	4297	8543	8336	8073	7866	7603	8440	7970	89	2430	500	5850	10	1	17752276	1438	17.96	1.50	12	0.41	451.00	5417.00	9150	20230414	-11.48	6010	20231107	34.78	8300	-2.41	20240102	7990	1.38	20240102	9150	-11.48	20230414	6010	34.78	20231107	2.22	N	234690	500	88 억		225919	N	N	0	N	00	N
116	20240102	100918	57	100.00	KOSDAQ		제약	N	N	N	N		N	8160	30	2	0.37	138466610	16931	3.92	8080	8300	8080	10560	5700	8130	8178.30	1.27	0	497	8543	8336	8073	7866	7603	8440	7970	89	2430	500	5850	10	1	17752276	1449	18.09	1.51	12	0.10	451.00	5417.00	9150	20230414	-10.82	6010	20231107	35.77	8300	-1.69	20240102	8080	0.99	20240102	9150	-10.82	20230414	6010	35.77	20231107	2.22	N	234690	500	88 억		225919	N	N	0	N	00	N
117	20240102	090906	57	100.00	KOSDAQ		제약	N	N	N	N		N	8130	0	3	0.00	0	0	0.00	0	0	0	10560	5700	8130	0.00	1.27	0	0	8543	8336	8073	7866	7603	8440	7970	89	2430	500	5850	10	1	17752276	1443	18.03	1.50	12	0.00	451.00	5417.00	9150	20230414	-11.15	6010	20231107	35.27	0	0.00	0	0	0.00	0	9150	-11.15	20230414	6010	35.27	20231107	2.22	N	234690	500	88 억		225919	N	N	0	N	00	N