KissMeData/246720/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	121033	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	30	2	0.53	194228870	34441	64.58	5660	5720	5580	7340	3960	5650	5639.47	0.73	0	19315	5983	5816	5723	5556	5463	5770	5510	66	1690	500	3390	10	1	13203955	750	-25.70	10.12	12	0.26	-221.00	561.00	13050	20230403	-56.48	3600	20230224	57.78	6470	-12.21	20240103	5580	1.79	20240123	13050	-56.48	20230403	3600	57.78	20230224	0.12	N	246720	500	66 억		95890	N	N	0	N	00	N
3	20240123	111029	57	100.00	KOSDAQ		제약	N	N	N	N		N	5680	30	2	0.53	133243690	23656	44.36	5660	5710	5580	7340	3960	5650	5632.55	0.73	0	16079	5983	5816	5723	5556	5463	5770	5510	66	1690	500	3390	10	1	13203955	750	-25.70	10.12	12	0.18	-221.00	561.00	13050	20230403	-56.48	3600	20230224	57.78	6470	-12.21	20240103	5580	1.79	20240123	13050	-56.48	20230403	3600	57.78	20230224	0.12	N	246720	500	66 억		95890	N	N	0	N	00	N
4	20240123	101030	57	100.00	KOSDAQ		제약	N	N	N	N		N	5650	0	3	0.00	97277060	17305	32.45	5660	5690	5580	7340	3960	5650	5621.33	0.73	0	13366	5983	5816	5723	5556	5463	5770	5510	66	1690	500	3390	10	1	13203955	746	-25.57	10.07	12	0.13	-221.00	561.00	13050	20230403	-56.70	3600	20230224	56.94	6470	-12.67	20240103	5580	1.25	20240123	13050	-56.70	20230403	3600	56.94	20230224	0.12	N	246720	500	66 억		95890	N	N	0	N	00	N
5	20240123	091030	57	100.00	KOSDAQ		제약	N	N	N	N		N	5600	-50	5	-0.88	7954760	1418	2.66	5660	5660	5580	7340	3960	5650	5609.84	0.73	0	-579	5983	5816	5723	5556	5463	5770	5510	66	1690	500	3390	10	1	13203955	739	-25.34	9.98	12	0.01	-221.00	561.00	13050	20230403	-57.09	3600	20230224	55.56	6470	-13.45	20240103	5580	0.36	20240123	13050	-57.09	20230403	3600	55.56	20230224	0.12	N	246720	500	66 억		95890	N	N	0	N	00	N
6	20240119	161023	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-20	5	-0.34	152443470	26112	52.23	5860	5960	5770	7610	4110	5860	5838.06	0.73	0	1716	6080	5970	5840	5730	5600	6025	5785	65	1750	500	3510	10	1	13014725	760	-26.43	10.41	12	0.20	-221.00	561.00	13050	20230403	-55.25	3600	20230224	62.22	6470	-9.74	20240103	5710	2.28	20240118	13050	-55.25	20230403	3600	62.22	20230224	0.12	N	246720	500	65 억		95358	N	N	0	N	00	N
7	20240119	151026	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-40	5	-0.68	141251500	24192	48.39	5860	5960	5770	7610	4110	5860	5838.77	0.73	0	1863	6080	5970	5840	5730	5600	6025	5785	65	1750	500	3510	10	1	13014725	757	-26.33	10.37	12	0.19	-221.00	561.00	13050	20230403	-55.40	3600	20230224	61.67	6470	-10.05	20240103	5710	1.93	20240118	13050	-55.40	20230403	3600	61.67	20230224	0.12	N	246720	500	65 억		95358	N	N	0	N	00	N
8	20240119	141023	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	0	3	0.00	103558870	17693	35.39	5860	5960	5770	7610	4110	5860	5853.10	0.73	0	2404	6080	5970	5840	5730	5600	6025	5785	65	1750	500	3510	10	1	13014725	763	-26.52	10.45	12	0.14	-221.00	561.00	13050	20230403	-55.10	3600	20230224	62.78	6470	-9.43	20240103	5710	2.63	20240118	13050	-55.10	20230403	3600	62.78	20230224	0.12	N	246720	500	65 억		95358	N	N	0	N	00	N
9	20240119	131024	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	0	3	0.00	101829030	17397	34.80	5860	5960	5770	7610	4110	5860	5853.25	0.73	0	2524	6080	5970	5840	5730	5600	6025	5785	65	1750	500	3510	10	1	13014725	763	-26.52	10.45	12	0.13	-221.00	561.00	13050	20230403	-55.10	3600	20230224	62.78	6470	-9.43	20240103	5710	2.63	20240118	13050	-55.10	20230403	3600	62.78	20230224	0.12	N	246720	500	65 억		95358	N	N	0	N	00	N
10	20240119	121028	57	100.00	KOSDAQ		제약	N	N	N	N		N	5780	-80	5	-1.37	85093440	14513	29.03	5860	5960	5780	7610	4110	5860	5863.26	0.73	0	3045	6080	5970	5840	5730	5600	6025	5785	65	1750	500	3510	10	1	13014725	752	-26.15	10.30	12	0.11	-221.00	561.00	13050	20230403	-55.71	3600	20230224	60.56	6470	-10.66	20240103	5710	1.23	20240118	13050	-55.71	20230403	3600	60.56	20230224	0.12	N	246720	500	65 억		95358	N	N	0	N	00	N
11	20240119	111027	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	10	2	0.17	51215630	8693	17.39	5860	5960	5800	7610	4110	5860	5891.59	0.73	0	2939	6080	5970	5840	5730	5600	6025	5785	65	1750	500	3510	10	1	13014725	764	-26.56	10.46	12	0.07	-221.00	561.00	13050	20230403	-55.02	3600	20230224	63.06	6470	-9.27	20240103	5710	2.80	20240118	13050	-55.02	20230403	3600	63.06	20230224	0.12	N	246720	500	65 억		95358	N	N	0	N	00	N
12	20240119	101031	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	70	2	1.19	35788980	6059	12.12	5860	5960	5860	7610	4110	5860	5906.75	0.73	0	2963	6080	5970	5840	5730	5600	6025	5785	65	1750	500	3510	10	1	13014725	772	-26.83	10.57	12	0.05	-221.00	561.00	13050	20230403	-54.56	3600	20230224	64.72	6470	-8.35	20240103	5710	3.85	20240118	13050	-54.56	20230403	3600	64.72	20230224	0.12	N	246720	500	65 억		95358	N	N	0	N	00	N
13	20240119	091024	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	40	2	0.68	6671730	1130	2.26	5860	5930	5860	7610	4110	5860	5904.19	0.73	0	773	6080	5970	5840	5730	5600	6025	5785	65	1750	500	3510	10	1	13014725	768	-26.70	10.52	12	0.01	-221.00	561.00	13050	20230403	-54.79	3600	20230224	63.89	6470	-8.81	20240103	5710	3.33	20240118	13050	-54.79	20230403	3600	63.89	20230224	0.12	N	246720	500	65 억		95358	N	N	0	N	00	N
14	20240118	161022	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	10	2	0.17	289791080	49992	117.37	5850	5950	5710	7600	4100	5850	5796.75	0.83	0	-8481	6090	5970	5880	5760	5670	5925	5715	65	1750	500	3510	10	1	13014725	763	-26.52	10.45	12	0.38	-221.00	561.00	13050	20230403	-55.10	3600	20230224	62.78	6470	-9.43	20240103	5710	2.63	20240118	13050	-55.10	20230403	3600	62.78	20230224	0.12	N	246720	500	65 억		107796	N	N	0	N	00	N
15	20240118	151023	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-10	5	-0.17	271172370	46811	109.90	5850	5950	5710	7600	4100	5850	5792.92	0.83	0	-8285	6090	5970	5880	5760	5670	5925	5715	65	1750	500	3510	10	1	13014725	760	-26.43	10.41	12	0.36	-221.00	561.00	13050	20230403	-55.25	3600	20230224	62.22	6470	-9.74	20240103	5710	2.28	20240118	13050	-55.25	20230403	3600	62.22	20230224	0.12	N	246720	500	65 억		107796	N	N	0	N	00	N
16	20240118	141023	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-90	5	-1.54	216742120	37349	87.68	5850	5950	5710	7600	4100	5850	5803.16	0.83	0	-7787	6090	5970	5880	5760	5670	5925	5715	65	1750	500	3510	10	1	13014725	750	-26.06	10.27	12	0.29	-221.00	561.00	13050	20230403	-55.86	3600	20230224	60.00	6470	-10.97	20240103	5710	0.88	20240118	13050	-55.86	20230403	3600	60.00	20230224	0.12	N	246720	500	65 억		107796	N	N	0	N	00	N
17	20240118	131021	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	0	3	0.00	99328800	17015	39.95	5850	5950	5800	7600	4100	5850	5837.72	0.83	0	1132	6090	5970	5880	5760	5670	5925	5715	65	1750	500	3510	10	1	13014725	761	-26.47	10.43	12	0.13	-221.00	561.00	13050	20230403	-55.17	3600	20230224	62.50	6470	-9.58	20240103	5790	1.04	20240117	13050	-55.17	20230403	3600	62.50	20230224	0.12	N	246720	500	65 억		107796	N	N	0	N	00	N
18	20240118	121025	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-10	5	-0.17	81018240	13867	32.56	5850	5950	5800	7600	4100	5850	5842.52	0.83	0	1089	6090	5970	5880	5760	5670	5925	5715	65	1750	500	3510	10	1	13014725	760	-26.43	10.41	12	0.11	-221.00	561.00	13050	20230403	-55.25	3600	20230224	62.22	6470	-9.74	20240103	5790	0.86	20240117	13050	-55.25	20230403	3600	62.22	20230224	0.12	N	246720	500	65 억		107796	N	N	0	N	00	N
19	20240118	111024	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-10	5	-0.17	47732570	8152	19.14	5850	5950	5800	7600	4100	5850	5855.32	0.83	0	763	6090	5970	5880	5760	5670	5925	5715	65	1750	500	3510	10	1	13014725	760	-26.43	10.41	12	0.06	-221.00	561.00	13050	20230403	-55.25	3600	20230224	62.22	6470	-9.74	20240103	5790	0.86	20240117	13050	-55.25	20230403	3600	62.22	20230224	0.12	N	246720	500	65 억		107796	N	N	0	N	00	N
20	20240118	101019	57	100.00	KOSDAQ		제약	N	N	N	N		N	5860	10	2	0.17	23976050	4102	9.63	5850	5950	5800	7600	4100	5850	5844.97	0.83	0	1454	6090	5970	5880	5760	5670	5925	5715	65	1750	500	3510	10	1	13014725	763	-26.52	10.45	12	0.03	-221.00	561.00	13050	20230403	-55.10	3600	20230224	62.78	6470	-9.43	20240103	5790	1.21	20240117	13050	-55.10	20230403	3600	62.78	20230224	0.12	N	246720	500	65 억		107796	N	N	0	N	00	N
21	20240118	091021	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-10	5	-0.17	5974720	1021	2.40	5850	5950	5800	7600	4100	5850	5851.83	0.83	0	-455	6090	5970	5880	5760	5670	5925	5715	65	1750	500	3510	10	1	13014725	760	-26.43	10.41	12	0.01	-221.00	561.00	13050	20230403	-55.25	3600	20230224	62.22	6470	-9.74	20240103	5790	0.86	20240117	13050	-55.25	20230403	3600	62.22	20230224	0.12	N	246720	500	65 억		107796	N	N	0	N	00	N
22	20240117	161019	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-150	5	-2.50	249297920	42589	110.01	6000	6000	5790	7800	4200	6000	5853.58	0.86	0	-269	6180	6090	5970	5880	5760	6030	5820	65	1800	500	3600	10	1	13014725	761	-26.47	10.43	12	0.33	-221.00	561.00	13050	20230403	-55.17	3600	20230224	62.50	6470	-9.58	20240103	5790	1.04	20240117	13050	-55.17	20230403	3600	62.50	20230224	0.12	N	246720	500	65 억		112093	N	N	0	N	00	N
23	20240117	151022	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	-70	5	-1.17	240009280	41013	105.94	6000	6000	5790	7800	4200	6000	5852.03	0.86	0	608	6180	6090	5970	5880	5760	6030	5820	65	1800	500	3600	10	1	13014725	772	-26.83	10.57	12	0.32	-221.00	561.00	13050	20230403	-54.56	3600	20230224	64.72	6470	-8.35	20240103	5790	2.42	20240117	13050	-54.56	20230403	3600	64.72	20230224	0.12	N	246720	500	65 억		112093	N	N	0	N	00	N
24	20240117	141019	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-100	5	-1.67	229855520	39287	101.48	6000	6000	5790	7800	4200	6000	5850.68	0.86	0	953	6180	6090	5970	5880	5760	6030	5820	65	1800	500	3600	10	1	13014725	768	-26.70	10.52	12	0.30	-221.00	561.00	13050	20230403	-54.79	3600	20230224	63.89	6470	-8.81	20240103	5790	1.90	20240117	13050	-54.79	20230403	3600	63.89	20230224	0.12	N	246720	500	65 억		112093	N	N	0	N	00	N
25	20240117	131019	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-160	5	-2.67	213728640	36520	94.34	6000	6000	5790	7800	4200	6000	5852.37	0.86	0	452	6180	6090	5970	5880	5760	6030	5820	65	1800	500	3600	10	1	13014725	760	-26.43	10.41	12	0.28	-221.00	561.00	13050	20230403	-55.25	3600	20230224	62.22	6470	-9.74	20240103	5790	0.86	20240117	13050	-55.25	20230403	3600	62.22	20230224	0.12	N	246720	500	65 억		112093	N	N	0	N	00	N
26	20240117	121022	57	100.00	KOSDAQ		제약	N	N	N	N		N	5810	-190	5	-3.17	211077130	36065	93.16	6000	6000	5790	7800	4200	6000	5852.69	0.86	0	514	6180	6090	5970	5880	5760	6030	5820	65	1800	500	3600	10	1	13014725	756	-26.29	10.36	12	0.28	-221.00	561.00	13050	20230403	-55.48	3600	20230224	61.39	6470	-10.20	20240103	5790	0.35	20240117	13050	-55.48	20230403	3600	61.39	20230224	0.12	N	246720	500	65 억		112093	N	N	0	N	00	N
27	20240117	111022	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-130	5	-2.17	136391520	23281	60.14	6000	6000	5790	7800	4200	6000	5858.49	0.86	0	-1780	6180	6090	5970	5880	5760	6030	5820	65	1800	500	3600	10	1	13014725	764	-26.56	10.46	12	0.18	-221.00	561.00	13050	20230403	-55.02	3600	20230224	63.06	6470	-9.27	20240103	5790	1.38	20240117	13050	-55.02	20230403	3600	63.06	20230224	0.12	N	246720	500	65 억		112093	N	N	0	N	00	N
28	20240117	101019	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-130	5	-2.17	105706130	18066	46.67	6000	6000	5790	7800	4200	6000	5851.11	0.86	0	-3945	6180	6090	5970	5880	5760	6030	5820	65	1800	500	3600	10	1	13014725	764	-26.56	10.46	12	0.14	-221.00	561.00	13050	20230403	-55.02	3600	20230224	63.06	6470	-9.27	20240103	5790	1.38	20240117	13050	-55.02	20230403	3600	63.06	20230224	0.12	N	246720	500	65 억		112093	N	N	0	N	00	N
29	20240117	091022	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-130	5	-2.17	12410800	2096	5.41	6000	6000	5870	7800	4200	6000	5921.18	0.86	0	-1433	6180	6090	5970	5880	5760	6030	5820	65	1800	500	3600	10	1	13014725	764	-26.56	10.46	12	0.02	-221.00	561.00	13050	20230403	-55.02	3600	20230224	63.06	6470	-9.27	20240103	5850	0.34	20240116	13050	-55.02	20230403	3600	63.06	20230224	0.12	N	246720	500	65 억		112093	N	N	0	N	00	N
30	20240116	161017	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-60	5	-0.99	230028290	38712	53.72	6060	6060	5850	7870	4250	6060	5942.04	0.85	0	4437	6193	6126	5993	5926	5793	6160	5960	65	1810	500	3630	10	1	13014725	781	-27.15	10.70	12	0.30	-221.00	561.00	13050	20230403	-54.02	3600	20230224	66.67	6470	-7.26	20240103	5850	2.56	20240116	13050	-54.02	20230403	3600	66.67	20230224	0.12	N	246720	500	65 억		110584	N	N	0	N	00	N
31	20240116	151015	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-60	5	-0.99	223088790	37554	52.12	6060	6060	5850	7870	4250	6060	5940.48	0.85	0	4389	6193	6126	5993	5926	5793	6160	5960	65	1810	500	3630	10	1	13014725	781	-27.15	10.70	12	0.29	-221.00	561.00	13050	20230403	-54.02	3600	20230224	66.67	6470	-7.26	20240103	5850	2.56	20240116	13050	-54.02	20230403	3600	66.67	20230224	0.12	N	246720	500	65 억		110584	N	N	0	N	00	N
32	20240116	141018	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-30	5	-0.50	208758380	35159	48.79	6060	6060	5850	7870	4250	6060	5937.55	0.85	0	4107	6193	6126	5993	5926	5793	6160	5960	65	1810	500	3630	10	1	13014725	785	-27.29	10.75	12	0.27	-221.00	561.00	13050	20230403	-53.79	3600	20230224	67.50	6470	-6.80	20240103	5850	3.08	20240116	13050	-53.79	20230403	3600	67.50	20230224	0.12	N	246720	500	65 억		110584	N	N	0	N	00	N
33	20240116	131019	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	-50	5	-0.83	176799220	29819	41.38	6060	6060	5850	7870	4250	6060	5929.08	0.85	0	693	6193	6126	5993	5926	5793	6160	5960	65	1810	500	3630	10	1	13014725	782	-27.19	10.71	12	0.23	-221.00	561.00	13050	20230403	-53.95	3600	20230224	66.94	6470	-7.11	20240103	5850	2.74	20240116	13050	-53.95	20230403	3600	66.94	20230224	0.12	N	246720	500	65 억		110584	N	N	0	N	00	N
34	20240116	121016	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	-90	5	-1.49	165308700	27903	38.72	6060	6060	5850	7870	4250	6060	5924.40	0.85	0	900	6193	6126	5993	5926	5793	6160	5960	65	1810	500	3630	10	1	13014725	777	-27.01	10.64	12	0.21	-221.00	561.00	13050	20230403	-54.25	3600	20230224	65.83	6470	-7.73	20240103	5850	2.05	20240116	13050	-54.25	20230403	3600	65.83	20230224	0.12	N	246720	500	65 억		110584	N	N	0	N	00	N
35	20240116	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-60	5	-0.99	164108780	27703	38.45	6060	6060	5850	7870	4250	6060	5923.86	0.85	0	953	6193	6126	5993	5926	5793	6160	5960	65	1810	500	3630	10	1	13014725	781	-27.15	10.70	12	0.21	-221.00	561.00	13050	20230403	-54.02	3600	20230224	66.67	6470	-7.26	20240103	5850	2.56	20240116	13050	-54.02	20230403	3600	66.67	20230224	0.12	N	246720	500	65 억		110584	N	N	0	N	00	N
36	20240116	101015	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-160	5	-2.64	132684080	22393	31.08	6060	6060	5850	7870	4250	6060	5925.24	0.85	0	-1690	6193	6126	5993	5926	5793	6160	5960	65	1810	500	3630	10	1	13014725	768	-26.70	10.52	12	0.17	-221.00	561.00	13050	20230403	-54.79	3600	20230224	63.89	6470	-8.81	20240103	5850	0.85	20240116	13050	-54.79	20230403	3600	63.89	20230224	0.12	N	246720	500	65 억		110584	N	N	0	N	00	N
37	20240116	091014	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	-100	5	-1.65	6085270	1010	1.40	6060	6060	5950	7870	4250	6060	6024.99	0.85	0	-150	6193	6126	5993	5926	5793	6160	5960	65	1810	500	3630	10	1	13014725	776	-26.97	10.62	12	0.01	-221.00	561.00	13050	20230403	-54.33	3600	20230224	65.56	6470	-7.88	20240103	5860	1.71	20240115	13050	-54.33	20230403	3600	65.56	20230224	0.12	N	246720	500	65 억		110584	N	N	0	N	00	N
38	20240115	161014	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	30	2	0.50	427332100	72056	83.92	6030	6060	5860	7830	4230	6030	5930.47	0.80	0	11913	6403	6216	6053	5866	5703	6135	5785	65	1800	500	3610	10	1	13014725	789	-27.42	10.80	12	0.55	-221.00	561.00	13050	20230403	-53.56	3600	20230224	68.33	6470	-6.34	20240103	5860	3.41	20240115	13050	-53.56	20230403	3600	68.33	20230224	0.12	N	246720	500	65 억		104105	N	N	0	N	00	N
39	20240115	151014	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	-60	5	-1.00	363104790	61323	71.42	6030	6060	5860	7830	4230	6030	5921.18	0.80	0	9431	6403	6216	6053	5866	5703	6135	5785	65	1800	500	3610	10	1	13014725	777	-27.01	10.64	12	0.47	-221.00	561.00	13050	20230403	-54.25	3600	20230224	65.83	6470	-7.73	20240103	5860	1.88	20240115	13050	-54.25	20230403	3600	65.83	20230224	0.12	N	246720	500	65 억		104105	N	N	0	N	00	N
40	20240115	141014	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	-70	5	-1.16	345108700	58304	67.90	6030	6060	5860	7830	4230	6030	5919.13	0.80	0	7580	6403	6216	6053	5866	5703	6135	5785	65	1800	500	3610	10	1	13014725	776	-26.97	10.62	12	0.45	-221.00	561.00	13050	20230403	-54.33	3600	20230224	65.56	6470	-7.88	20240103	5860	1.71	20240115	13050	-54.33	20230403	3600	65.56	20230224	0.12	N	246720	500	65 억		104105	N	N	0	N	00	N
41	20240115	131012	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-130	5	-2.16	312357390	52759	61.45	6030	6060	5860	7830	4230	6030	5920.46	0.80	0	6132	6403	6216	6053	5866	5703	6135	5785	65	1800	500	3610	10	1	13014725	768	-26.70	10.52	12	0.41	-221.00	561.00	13050	20230403	-54.79	3600	20230224	63.89	6470	-8.81	20240103	5860	0.68	20240115	13050	-54.79	20230403	3600	63.89	20230224	0.12	N	246720	500	65 억		104105	N	N	0	N	00	N
42	20240115	121013	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	-100	5	-1.66	190610130	32122	37.41	6030	6060	5880	7830	4230	6030	5933.94	0.80	0	2692	6403	6216	6053	5866	5703	6135	5785	65	1800	500	3610	10	1	13014725	772	-26.83	10.57	12	0.25	-221.00	561.00	13050	20230403	-54.56	3600	20230224	64.72	6470	-8.35	20240103	5880	0.85	20240115	13050	-54.56	20230403	3600	64.72	20230224	0.12	N	246720	500	65 억		104105	N	N	0	N	00	N
43	20240115	111013	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	-100	5	-1.66	159167390	26807	31.22	6030	6060	5880	7830	4230	6030	5937.53	0.80	0	2383	6403	6216	6053	5866	5703	6135	5785	65	1800	500	3610	10	1	13014725	772	-26.83	10.57	12	0.21	-221.00	561.00	13050	20230403	-54.56	3600	20230224	64.72	6470	-8.35	20240103	5880	0.85	20240115	13050	-54.56	20230403	3600	64.72	20230224	0.12	N	246720	500	65 억		104105	N	N	0	N	00	N
44	20240115	101009	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	-70	5	-1.16	67143250	11227	13.08	6030	6060	5900	7830	4230	6030	5980.52	0.80	0	912	6403	6216	6053	5866	5703	6135	5785	65	1800	500	3610	10	1	13014725	776	-26.97	10.62	12	0.09	-221.00	561.00	13050	20230403	-54.33	3600	20230224	65.56	6470	-7.88	20240103	5890	1.19	20240112	13050	-54.33	20230403	3600	65.56	20230224	0.12	N	246720	500	65 억		104105	N	N	0	N	00	N
45	20240115	091012	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	0	3	0.00	13332690	2217	2.58	6030	6030	5960	7830	4230	6030	6013.84	0.80	0	-50	6403	6216	6053	5866	5703	6135	5785	65	1800	500	3610	10	1	13014725	785	-27.29	10.75	12	0.02	-221.00	561.00	13050	20230403	-53.79	3600	20230224	67.50	6470	-6.80	20240103	5890	2.38	20240112	13050	-53.79	20230403	3600	67.50	20230224	0.12	N	246720	500	65 억		104105	N	N	0	N	00	N
46	20240112	161023	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-200	5	-3.21	515954190	85850	81.00	6230	6240	5890	8090	4370	6230	6009.95	1.01	0	-20896	6623	6426	6263	6066	5903	6525	6165	65	1860	500	3730	10	1	13014725	785	-27.29	10.75	12	0.66	-221.00	561.00	13050	20230403	-53.79	3600	20230224	67.50	6470	-6.80	20240103	5890	2.38	20240112	13050	-53.79	20230403	3600	67.50	20230224	0.11	N	246720	500	65 억		131801	N	N	0	N	00	N
47	20240112	151011	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-200	5	-3.21	506792960	84329	79.56	6230	6240	5890	8090	4370	6230	6009.71	1.01	0	-20497	6623	6426	6263	6066	5903	6525	6165	65	1860	500	3730	10	1	13014725	785	-27.29	10.75	12	0.65	-221.00	561.00	13050	20230403	-53.79	3600	20230224	67.50	6470	-6.80	20240103	5890	2.38	20240112	13050	-53.79	20230403	3600	67.50	20230224	0.11	N	246720	500	65 억		131801	N	N	0	N	00	N
48	20240112	141009	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-250	5	-4.01	473527000	78800	74.35	6230	6240	5890	8090	4370	6230	6009.23	1.01	0	-17789	6623	6426	6263	6066	5903	6525	6165	65	1860	500	3730	10	1	13014725	778	-27.06	10.66	12	0.61	-221.00	561.00	13050	20230403	-54.18	3600	20230224	66.11	6470	-7.57	20240103	5890	1.53	20240112	13050	-54.18	20230403	3600	66.11	20230224	0.11	N	246720	500	65 억		131801	N	N	0	N	00	N
49	20240112	131005	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	-290	5	-4.65	439465940	73085	68.95	6230	6240	5890	8090	4370	6230	6013.08	1.01	0	-16472	6623	6426	6263	6066	5903	6525	6165	65	1860	500	3730	10	1	13014725	773	-26.88	10.59	12	0.56	-221.00	561.00	13050	20230403	-54.48	3600	20230224	65.00	6470	-8.19	20240103	5890	0.85	20240112	13050	-54.48	20230403	3600	65.00	20230224	0.11	N	246720	500	65 억		131801	N	N	0	N	00	N
50	20240112	121009	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	-220	5	-3.53	397184860	65989	62.26	6230	6240	5890	8090	4370	6230	6018.96	1.01	0	-13028	6623	6426	6263	6066	5903	6525	6165	65	1860	500	3730	10	1	13014725	782	-27.19	10.71	12	0.51	-221.00	561.00	13050	20230403	-53.95	3600	20230224	66.94	6470	-7.11	20240103	5890	2.04	20240112	13050	-53.95	20230403	3600	66.94	20230224	0.11	N	246720	500	65 억		131801	N	N	0	N	00	N
51	20240112	111005	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-240	5	-3.85	365053310	60616	57.19	6230	6240	5890	8090	4370	6230	6022.39	1.01	0	-10410	6623	6426	6263	6066	5903	6525	6165	65	1860	500	3730	10	1	13014725	780	-27.10	10.68	12	0.47	-221.00	561.00	13050	20230403	-54.10	3600	20230224	66.39	6470	-7.42	20240103	5890	1.70	20240112	13050	-54.10	20230403	3600	66.39	20230224	0.11	N	246720	500	65 억		131801	N	N	0	N	00	N
52	20240112	101005	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	-230	5	-3.69	277784220	46041	43.44	6230	6240	5890	8090	4370	6230	6033.41	1.01	0	-10038	6623	6426	6263	6066	5903	6525	6165	65	1860	500	3730	10	1	13014725	781	-27.15	10.70	12	0.35	-221.00	561.00	13050	20230403	-54.02	3600	20230224	66.67	6470	-7.26	20240103	5890	1.87	20240112	13050	-54.02	20230403	3600	66.67	20230224	0.11	N	246720	500	65 억		131801	N	N	0	N	00	N
53	20240112	091008	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	-100	5	-1.61	29402650	4798	4.53	6230	6240	6060	8090	4370	6230	6128.11	1.01	0	-1628	6623	6426	6263	6066	5903	6525	6165	65	1860	500	3730	10	1	13014725	798	-27.74	10.93	12	0.04	-221.00	561.00	13050	20230403	-53.03	3600	20230224	70.28	6470	-5.26	20240103	5960	2.85	20240110	13050	-53.03	20230403	3600	70.28	20230224	0.11	N	246720	500	65 억		131801	N	N	0	N	00	N
54	20240111	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	90	2	1.47	669176380	105991	130.90	6210	6460	6100	7980	4300	6140	6313.53	0.94	0	18035	6486	6312	6136	5962	5786	6225	5875	65	1840	500	3680	10	1	13014725	811	-28.19	11.11	12	0.81	-221.00	561.00	13050	20230403	-52.26	3600	20230224	73.06	6470	-3.71	20240103	5960	4.53	20240110	13050	-52.26	20230403	3600	73.06	20230224	0.10	N	246720	500	65 억		122442	N	N	0	N	00	N
55	20240111	151007	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	-20	5	-0.33	648947540	102727	126.87	6210	6460	6100	7980	4300	6140	6317.21	0.94	0	18575	6486	6312	6136	5962	5786	6225	5875	65	1840	500	3680	10	1	13014725	797	-27.69	10.91	12	0.79	-221.00	561.00	13050	20230403	-53.10	3600	20230224	70.00	6470	-5.41	20240103	5960	2.68	20240110	13050	-53.10	20230403	3600	70.00	20230224	0.10	N	246720	500	65 억		122442	N	N	0	N	00	N
56	20240111	141004	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	110	2	1.79	574091720	90691	112.00	6210	6460	6100	7980	4300	6140	6330.20	0.94	0	22582	6486	6312	6136	5962	5786	6225	5875	65	1840	500	3680	10	1	13014725	813	-28.28	11.14	12	0.70	-221.00	561.00	13050	20230403	-52.11	3600	20230224	73.61	6470	-3.40	20240103	5960	4.87	20240110	13050	-52.11	20230403	3600	73.61	20230224	0.10	N	246720	500	65 억		122442	N	N	0	N	00	N
57	20240111	131002	57	100.00	KOSDAQ		제약	N	N	N	N		N	6380	240	2	3.91	493291560	77856	96.15	6210	6460	6100	7980	4300	6140	6335.95	0.94	0	24067	6486	6312	6136	5962	5786	6225	5875	65	1840	500	3680	10	1	13014725	830	-28.87	11.37	12	0.60	-221.00	561.00	13050	20230403	-51.11	3600	20230224	77.22	6470	-1.39	20240103	5960	7.05	20240110	13050	-51.11	20230403	3600	77.22	20230224	0.10	N	246720	500	65 억		122442	N	N	0	N	00	N
58	20240111	121002	57	100.00	KOSDAQ		제약	N	N	N	N		N	6370	230	2	3.75	454583940	71785	88.65	6210	6460	6100	7980	4300	6140	6332.58	0.94	0	23230	6486	6312	6136	5962	5786	6225	5875	65	1840	500	3680	10	1	13014725	829	-28.82	11.35	12	0.55	-221.00	561.00	13050	20230403	-51.19	3600	20230224	76.94	6470	-1.55	20240103	5960	6.88	20240110	13050	-51.19	20230403	3600	76.94	20230224	0.10	N	246720	500	65 억		122442	N	N	0	N	00	N
59	20240111	111004	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	210	2	3.42	246893250	39226	48.44	6210	6390	6100	7980	4300	6140	6294.12	0.94	0	12642	6486	6312	6136	5962	5786	6225	5875	65	1840	500	3680	10	1	13014725	826	-28.73	11.32	12	0.30	-221.00	561.00	13050	20230403	-51.34	3600	20230224	76.39	6470	-1.85	20240103	5960	6.54	20240110	13050	-51.34	20230403	3600	76.39	20230224	0.10	N	246720	500	65 억		122442	N	N	0	N	00	N
60	20240111	101002	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	180	2	2.93	118600920	18952	23.41	6210	6340	6100	7980	4300	6140	6257.96	0.94	0	-580	6486	6312	6136	5962	5786	6225	5875	65	1840	500	3680	10	1	13014725	823	-28.60	11.27	12	0.15	-221.00	561.00	13050	20230403	-51.57	3600	20230224	75.56	6470	-2.32	20240103	5960	6.04	20240110	13050	-51.57	20230403	3600	75.56	20230224	0.10	N	246720	500	65 억		122442	N	N	0	N	00	N
61	20240111	091003	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	-30	5	-0.49	16990300	2753	3.40	6210	6210	6100	7980	4300	6140	6171.56	0.94	0	-163	6486	6312	6136	5962	5786	6225	5875	65	1840	500	3680	10	1	13014725	795	-27.65	10.89	12	0.02	-221.00	561.00	13050	20230403	-53.18	3600	20230224	69.72	6470	-5.56	20240103	5960	2.52	20240110	13050	-53.18	20230403	3600	69.72	20230224	0.10	N	246720	500	65 억		122442	N	N	0	N	00	N
62	20240110	160959	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	-170	5	-2.69	493806520	80832	184.94	6310	6310	5960	8200	4420	6310	6109.05	1.11	0	-15070	6496	6402	6306	6212	6116	6355	6165	65	1890	500	3780	10	1	13014725	799	-27.78	10.94	12	0.62	-221.00	561.00	13050	20230403	-52.95	3600	20230224	70.56	6470	-5.10	20240103	5960	3.02	20240110	13050	-52.95	20230403	3600	70.56	20230224	0.10	N	246720	500	65 억		143912	N	N	0	N	00	N
63	20240110	151002	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	-170	5	-2.69	479279790	78463	179.52	6310	6310	5960	8200	4420	6310	6108.35	1.11	0	-14925	6496	6402	6306	6212	6116	6355	6165	65	1890	500	3780	10	1	13014725	799	-27.78	10.94	12	0.60	-221.00	561.00	13050	20230403	-52.95	3600	20230224	70.56	6470	-5.10	20240103	5960	3.02	20240110	13050	-52.95	20230403	3600	70.56	20230224	0.10	N	246720	500	65 억		143912	N	N	0	N	00	N
64	20240110	141003	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	-160	5	-2.54	467701630	76580	175.22	6310	6310	5960	8200	4420	6310	6107.36	1.11	0	-14002	6496	6402	6306	6212	6116	6355	6165	65	1890	500	3780	10	1	13014725	800	-27.83	10.96	12	0.59	-221.00	561.00	13050	20230403	-52.87	3600	20230224	70.83	6470	-4.95	20240103	5960	3.19	20240110	13050	-52.87	20230403	3600	70.83	20230224	0.10	N	246720	500	65 억		143912	N	N	0	N	00	N
65	20240110	131000	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	-220	5	-3.49	450640580	73791	168.83	6310	6310	5960	8200	4420	6310	6106.99	1.11	0	-14561	6496	6402	6306	6212	6116	6355	6165	65	1890	500	3780	10	1	13014725	793	-27.56	10.86	12	0.57	-221.00	561.00	13050	20230403	-53.33	3600	20230224	69.17	6470	-5.87	20240103	5960	2.18	20240110	13050	-53.33	20230403	3600	69.17	20230224	0.10	N	246720	500	65 억		143912	N	N	0	N	00	N
66	20240110	121001	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	-220	5	-3.49	424209040	69457	158.92	6310	6310	5960	8200	4420	6310	6107.51	1.11	0	-14285	6496	6402	6306	6212	6116	6355	6165	65	1890	500	3780	10	1	13014725	793	-27.56	10.86	12	0.53	-221.00	561.00	13050	20230403	-53.33	3600	20230224	69.17	6470	-5.87	20240103	5960	2.18	20240110	13050	-53.33	20230403	3600	69.17	20230224	0.10	N	246720	500	65 억		143912	N	N	0	N	00	N
67	20240110	111001	57	100.00	KOSDAQ		제약	N	N	N	N		N	6090	-220	5	-3.49	404718850	66257	151.60	6310	6310	5960	8200	4420	6310	6108.32	1.11	0	-14704	6496	6402	6306	6212	6116	6355	6165	65	1890	500	3780	10	1	13014725	793	-27.56	10.86	12	0.51	-221.00	561.00	13050	20230403	-53.33	3600	20230224	69.17	6470	-5.87	20240103	5960	2.18	20240110	13050	-53.33	20230403	3600	69.17	20230224	0.10	N	246720	500	65 억		143912	N	N	0	N	00	N
68	20240110	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	-170	5	-2.69	299914640	49043	112.21	6310	6310	5960	8200	4420	6310	6115.34	1.11	0	-16091	6496	6402	6306	6212	6116	6355	6165	65	1890	500	3780	10	1	13014725	799	-27.78	10.94	12	0.38	-221.00	561.00	13050	20230403	-52.95	3600	20230224	70.56	6470	-5.10	20240103	5960	3.02	20240110	13050	-52.95	20230403	3600	70.56	20230224	0.10	N	246720	500	65 억		143912	N	N	0	N	00	N
69	20240110	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	6140	-170	5	-2.69	34239060	5556	12.71	6310	6310	6110	8200	4420	6310	6162.54	1.11	0	-460	6496	6402	6306	6212	6116	6355	6165	65	1890	500	3780	10	1	13014725	799	-27.78	10.94	12	0.04	-221.00	561.00	13050	20230403	-52.95	3600	20230224	70.56	6470	-5.10	20240103	6020	1.99	20240102	13050	-52.95	20230403	3600	70.56	20230224	0.10	N	246720	500	65 억		143912	N	N	0	N	00	N
70	20240109	160957	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	10	2	0.16	274868170	43696	106.77	6400	6400	6210	8190	4410	6300	6290.47	1.04	0	12098	6513	6406	6293	6186	6073	6460	6240	65	1890	500	3780	10	1	13014725	821	-28.55	11.25	12	0.34	-221.00	561.00	13050	20230403	-51.65	3600	20230224	75.28	6470	-2.47	20240103	6020	4.82	20240102	13050	-51.65	20230403	3600	75.28	20230224	0.10	N	246720	500	65 억		135314	N	N	0	N	00	N
71	20240109	150959	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	20	2	0.32	264127570	41988	102.60	6400	6400	6210	8190	4410	6300	6290.55	1.04	0	12167	6513	6406	6293	6186	6073	6460	6240	65	1890	500	3780	10	1	13014725	823	-28.60	11.27	12	0.32	-221.00	561.00	13050	20230403	-51.57	3600	20230224	75.56	6470	-2.32	20240103	6020	4.98	20240102	13050	-51.57	20230403	3600	75.56	20230224	0.10	N	246720	500	65 억		135314	N	N	0	N	00	N
72	20240109	140958	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	0	3	0.00	241580260	38405	93.84	6400	6400	6210	8190	4410	6300	6290.33	1.04	0	10818	6513	6406	6293	6186	6073	6460	6240	65	1890	500	3780	10	1	13014725	820	-28.51	11.23	12	0.30	-221.00	561.00	13050	20230403	-51.72	3600	20230224	75.00	6470	-2.63	20240103	6020	4.65	20240102	13050	-51.72	20230403	3600	75.00	20230224	0.10	N	246720	500	65 억		135314	N	N	0	N	00	N
73	20240109	130957	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	10	2	0.16	158013220	25057	61.23	6400	6400	6240	8190	4410	6300	6306.15	1.04	0	10952	6513	6406	6293	6186	6073	6460	6240	65	1890	500	3780	10	1	13014725	821	-28.55	11.25	12	0.19	-221.00	561.00	13050	20230403	-51.65	3600	20230224	75.28	6470	-2.47	20240103	6020	4.82	20240102	13050	-51.65	20230403	3600	75.28	20230224	0.10	N	246720	500	65 억		135314	N	N	0	N	00	N
74	20240109	121005	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	40	2	0.63	136260440	21610	52.80	6400	6400	6240	8190	4410	6300	6305.43	1.04	0	10381	6513	6406	6293	6186	6073	6460	6240	65	1890	500	3780	10	1	13014725	825	-28.69	11.30	12	0.17	-221.00	561.00	13050	20230403	-51.42	3600	20230224	76.11	6470	-2.01	20240103	6020	5.32	20240102	13050	-51.42	20230403	3600	76.11	20230224	0.10	N	246720	500	65 억		135314	N	N	0	N	00	N
75	20240109	111000	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	30	2	0.48	116169980	18446	45.07	6400	6400	6240	8190	4410	6300	6297.84	1.04	0	9683	6513	6406	6293	6186	6073	6460	6240	65	1890	500	3780	10	1	13014725	824	-28.64	11.28	12	0.14	-221.00	561.00	13050	20230403	-51.49	3600	20230224	75.83	6470	-2.16	20240103	6020	5.15	20240102	13050	-51.49	20230403	3600	75.83	20230224	0.10	N	246720	500	65 억		135314	N	N	0	N	00	N
76	20240109	100958	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	10	2	0.16	85265480	13553	33.12	6400	6400	6240	8190	4410	6300	6291.26	1.04	0	7411	6513	6406	6293	6186	6073	6460	6240	65	1890	500	3780	10	1	13014725	821	-28.55	11.25	12	0.10	-221.00	561.00	13050	20230403	-51.65	3600	20230224	75.28	6470	-2.47	20240103	6020	4.82	20240102	13050	-51.65	20230403	3600	75.28	20230224	0.10	N	246720	500	65 억		135314	N	N	0	N	00	N
77	20240109	090958	57	100.00	KOSDAQ		제약	N	N	N	N		N	6340	40	2	0.63	5984430	943	2.30	6400	6400	6320	8190	4410	6300	6346.16	1.04	0	291	6513	6406	6293	6186	6073	6460	6240	65	1890	500	3780	10	1	13014725	825	-28.69	11.30	12	0.01	-221.00	561.00	13050	20230403	-51.42	3600	20230224	76.11	6470	-2.01	20240103	6020	5.32	20240102	13050	-51.42	20230403	3600	76.11	20230224	0.10	N	246720	500	65 억		135314	N	N	0	N	00	N
78	20240108	160956	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	120	2	1.94	256756010	40922	108.61	6180	6400	6180	8030	4330	6180	6274.28	0.98	0	10604	6420	6300	6220	6100	6020	6260	6060	65	1850	500	3700	10	1	13014725	820	-28.51	11.23	12	0.31	-221.00	561.00	13050	20230403	-51.72	3600	20230224	75.00	6470	-2.63	20240103	6020	4.65	20240102	13050	-51.72	20230403	3600	75.00	20230224	0.10	N	246720	500	65 억		128010	N	N	0	N	00	N
79	20240108	150958	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	100	2	1.62	253649780	40429	107.30	6180	6400	6180	8030	4330	6180	6273.96	0.98	0	10275	6420	6300	6220	6100	6020	6260	6060	65	1850	500	3700	10	1	13014725	817	-28.42	11.19	12	0.31	-221.00	561.00	13050	20230403	-51.88	3600	20230224	74.44	6470	-2.94	20240103	6020	4.32	20240102	13050	-51.88	20230403	3600	74.44	20230224	0.10	N	246720	500	65 억		128010	N	N	0	N	00	N
80	20240108	140957	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	120	2	1.94	199512860	31809	84.42	6180	6400	6180	8030	4330	6180	6272.21	0.98	0	7080	6420	6300	6220	6100	6020	6260	6060	65	1850	500	3700	10	1	13014725	820	-28.51	11.23	12	0.24	-221.00	561.00	13050	20230403	-51.72	3600	20230224	75.00	6470	-2.63	20240103	6020	4.65	20240102	13050	-51.72	20230403	3600	75.00	20230224	0.10	N	246720	500	65 억		128010	N	N	0	N	00	N
81	20240108	130956	57	100.00	KOSDAQ		제약	N	N	N	N		N	6310	130	2	2.10	186495030	29735	78.92	6180	6400	6180	8030	4330	6180	6271.90	0.98	0	6688	6420	6300	6220	6100	6020	6260	6060	65	1850	500	3700	10	1	13014725	821	-28.55	11.25	12	0.23	-221.00	561.00	13050	20230403	-51.65	3600	20230224	75.28	6470	-2.47	20240103	6020	4.82	20240102	13050	-51.65	20230403	3600	75.28	20230224	0.10	N	246720	500	65 억		128010	N	N	0	N	00	N
82	20240108	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	120	2	1.94	174705830	27865	73.96	6180	6400	6180	8030	4330	6180	6269.72	0.98	0	4960	6420	6300	6220	6100	6020	6260	6060	65	1850	500	3700	10	1	13014725	820	-28.51	11.23	12	0.21	-221.00	561.00	13050	20230403	-51.72	3600	20230224	75.00	6470	-2.63	20240103	6020	4.65	20240102	13050	-51.72	20230403	3600	75.00	20230224	0.10	N	246720	500	65 억		128010	N	N	0	N	00	N
83	20240108	110958	57	100.00	KOSDAQ		제약	N	N	N	N		N	6270	90	2	1.46	105471800	16800	44.59	6180	6400	6180	8030	4330	6180	6278.08	0.98	0	3014	6420	6300	6220	6100	6020	6260	6060	65	1850	500	3700	10	1	13014725	816	-28.37	11.18	12	0.13	-221.00	561.00	13050	20230403	-51.95	3600	20230224	74.17	6470	-3.09	20240103	6020	4.15	20240102	13050	-51.95	20230403	3600	74.17	20230224	0.10	N	246720	500	65 억		128010	N	N	0	N	00	N
84	20240108	100958	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	110	2	1.78	96008570	15288	40.58	6180	6400	6180	8030	4330	6180	6280.00	0.98	0	2942	6420	6300	6220	6100	6020	6260	6060	65	1850	500	3700	10	1	13014725	819	-28.46	11.21	12	0.12	-221.00	561.00	13050	20230403	-51.80	3600	20230224	74.72	6470	-2.78	20240103	6020	4.49	20240102	13050	-51.80	20230403	3600	74.72	20230224	0.10	N	246720	500	65 억		128010	N	N	0	N	00	N
85	20240108	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	20	2	0.32	8228190	1328	3.52	6180	6250	6180	8030	4330	6180	6195.93	0.98	0	-476	6420	6300	6220	6100	6020	6260	6060	65	1850	500	3700	10	1	13014725	807	-28.05	11.05	12	0.01	-221.00	561.00	13050	20230403	-52.49	3600	20230224	72.22	6470	-4.17	20240103	6020	2.99	20240102	13050	-52.49	20230403	3600	72.22	20230224	0.10	N	246720	500	65 억		128010	N	N	0	N	00	N
86	20240105	160956	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	0	3	0.00	234161130	37646	70.50	6340	6340	6140	8030	4330	6180	6220.08	1.02	0	-1549	6613	6396	6253	6036	5893	6325	5965	65	1850	500	3700	10	1	13014725	804	-27.96	11.02	12	0.29	-221.00	561.00	13050	20230403	-52.64	3600	20230224	71.67	6470	-4.48	20240103	6020	2.66	20240102	13050	-52.64	20230403	3600	71.67	20230224	0.10	N	246720	500	65 억		132600	N	N	0	N	00	N
87	20240105	150957	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	0	3	0.00	230255120	37016	69.32	6340	6340	6140	8030	4330	6180	6220.42	1.02	0	-1286	6613	6396	6253	6036	5893	6325	5965	65	1850	500	3700	10	1	13014725	804	-27.96	11.02	12	0.28	-221.00	561.00	13050	20230403	-52.64	3600	20230224	71.67	6470	-4.48	20240103	6020	2.66	20240102	13050	-52.64	20230403	3600	71.67	20230224	0.10	N	246720	500	65 억		132600	N	N	0	N	00	N
88	20240105	140954	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	40	2	0.65	179296540	28772	53.88	6340	6340	6140	8030	4330	6180	6231.63	1.02	0	4000	6613	6396	6253	6036	5893	6325	5965	65	1850	500	3700	10	1	13014725	810	-28.14	11.09	12	0.22	-221.00	561.00	13050	20230403	-52.34	3600	20230224	72.78	6470	-3.86	20240103	6020	3.32	20240102	13050	-52.34	20230403	3600	72.78	20230224	0.10	N	246720	500	65 억		132600	N	N	0	N	00	N
89	20240105	130955	57	100.00	KOSDAQ		제약	N	N	N	N		N	6260	80	2	1.29	133998350	21482	40.23	6340	6340	6140	8030	4330	6180	6237.70	1.02	0	3995	6613	6396	6253	6036	5893	6325	5965	65	1850	500	3700	10	1	13014725	815	-28.33	11.16	12	0.17	-221.00	561.00	13050	20230403	-52.03	3600	20230224	73.89	6470	-3.25	20240103	6020	3.99	20240102	13050	-52.03	20230403	3600	73.89	20230224	0.10	N	246720	500	65 억		132600	N	N	0	N	00	N
90	20240105	120956	57	100.00	KOSDAQ		제약	N	N	N	N		N	6260	80	2	1.29	113589890	18220	34.12	6340	6340	6140	8030	4330	6180	6234.35	1.02	0	4160	6613	6396	6253	6036	5893	6325	5965	65	1850	500	3700	10	1	13014725	815	-28.33	11.16	12	0.14	-221.00	561.00	13050	20230403	-52.03	3600	20230224	73.89	6470	-3.25	20240103	6020	3.99	20240102	13050	-52.03	20230403	3600	73.89	20230224	0.10	N	246720	500	65 억		132600	N	N	0	N	00	N
91	20240105	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	6260	80	2	1.29	103201850	16561	31.01	6340	6340	6140	8030	4330	6180	6231.62	1.02	0	4049	6613	6396	6253	6036	5893	6325	5965	65	1850	500	3700	10	1	13014725	815	-28.33	11.16	12	0.13	-221.00	561.00	13050	20230403	-52.03	3600	20230224	73.89	6470	-3.25	20240103	6020	3.99	20240102	13050	-52.03	20230403	3600	73.89	20230224	0.10	N	246720	500	65 억		132600	N	N	0	N	00	N
92	20240105	100956	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	60	2	0.97	72728330	11692	21.90	6340	6340	6140	8030	4330	6180	6220.35	1.02	0	3863	6613	6396	6253	6036	5893	6325	5965	65	1850	500	3700	10	1	13014725	812	-28.24	11.12	12	0.09	-221.00	561.00	13050	20230403	-52.18	3600	20230224	73.33	6470	-3.55	20240103	6020	3.65	20240102	13050	-52.18	20230403	3600	73.33	20230224	0.10	N	246720	500	65 억		132600	N	N	0	N	00	N
93	20240105	090953	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	40	2	0.65	11466700	1850	3.46	6340	6340	6140	8030	4330	6180	6198.22	1.02	0	-726	6613	6396	6253	6036	5893	6325	5965	65	1850	500	3700	10	1	13014725	810	-28.14	11.09	12	0.01	-221.00	561.00	13050	20230403	-52.34	3600	20230224	72.78	6470	-3.86	20240103	6020	3.32	20240102	13050	-52.34	20230403	3600	72.78	20230224	0.10	N	246720	500	65 억		132600	N	N	0	N	00	N
94	20240104	160950	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	-200	5	-3.13	330607710	52922	130.41	6380	6470	6110	8290	4470	6380	6247.05	1.09	0	-2331	6686	6532	6316	6162	5946	6610	6240	65	1910	500	3820	10	1	13014725	804	-27.96	11.02	12	0.41	-221.00	561.00	13050	20230403	-52.64	3600	20230224	71.67	6470	0.00	20240103	6020	2.66	20240102	13050	-52.64	20230403	3600	71.67	20230224	0.10	N	246720	500	65 억		141697	N	N	0	N	00	N
95	20240104	150953	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-180	5	-2.82	326094640	52193	128.62	6380	6470	6110	8290	4470	6380	6247.84	1.09	0	-2307	6686	6532	6316	6162	5946	6610	6240	65	1910	500	3820	10	1	13014725	807	-28.05	11.05	12	0.40	-221.00	561.00	13050	20230403	-52.49	3600	20230224	72.22	6470	0.00	20240103	6020	2.99	20240102	13050	-52.49	20230403	3600	72.22	20230224	0.10	N	246720	500	65 억		141697	N	N	0	N	00	N
96	20240104	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	6190	-190	5	-2.98	277393840	44309	109.19	6380	6470	6110	8290	4470	6380	6260.41	1.09	0	-2051	6686	6532	6316	6162	5946	6610	6240	65	1910	500	3820	10	1	13014725	806	-28.01	11.03	12	0.34	-221.00	561.00	13050	20230403	-52.57	3600	20230224	71.94	6470	0.00	20240103	6020	2.82	20240102	13050	-52.57	20230403	3600	71.94	20230224	0.10	N	246720	500	65 억		141697	N	N	0	N	00	N
97	20240104	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	-160	5	-2.51	236063800	37625	92.72	6380	6470	6110	8290	4470	6380	6274.09	1.09	0	-2327	6686	6532	6316	6162	5946	6610	6240	65	1910	500	3820	10	1	13014725	810	-28.14	11.09	12	0.29	-221.00	561.00	13050	20230403	-52.34	3600	20230224	72.78	6470	0.00	20240103	6020	3.32	20240102	13050	-52.34	20230403	3600	72.78	20230224	0.10	N	246720	500	65 억		141697	N	N	0	N	00	N
98	20240104	120951	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	-170	5	-2.66	199825410	31783	78.32	6380	6470	6110	8290	4470	6380	6287.15	1.09	0	-2418	6686	6532	6316	6162	5946	6610	6240	65	1910	500	3820	10	1	13014725	808	-28.10	11.07	12	0.24	-221.00	561.00	13050	20230403	-52.41	3600	20230224	72.50	6470	0.00	20240103	6020	3.16	20240102	13050	-52.41	20230403	3600	72.50	20230224	0.10	N	246720	500	65 억		141697	N	N	0	N	00	N
99	20240104	110950	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	-90	5	-1.41	135864440	21463	52.89	6380	6470	6260	8290	4470	6380	6330.15	1.09	0	-2795	6686	6532	6316	6162	5946	6610	6240	65	1910	500	3820	10	1	13014725	819	-28.46	11.21	12	0.16	-221.00	561.00	13050	20230403	-51.80	3600	20230224	74.72	6470	0.00	20240103	6020	4.49	20240102	13050	-51.80	20230403	3600	74.72	20230224	0.10	N	246720	500	65 억		141697	N	N	0	N	00	N
100	20240104	100949	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	10	2	0.16	49353760	7743	19.08	6380	6470	6330	8290	4470	6380	6373.98	1.09	0	-2472	6686	6532	6316	6162	5946	6610	6240	65	1910	500	3820	10	1	13014725	832	-28.91	11.39	12	0.06	-221.00	561.00	13050	20230403	-51.03	3600	20230224	77.50	6470	0.00	20240103	6020	6.15	20240102	13050	-51.03	20230403	3600	77.50	20230224	0.10	N	246720	500	65 억		141697	N	N	0	N	00	N
101	20240104	090953	57	100.00	KOSDAQ		제약	N	N	N	N		N	6350	-30	5	-0.47	6917980	1085	2.67	6380	6470	6330	8290	4470	6380	6375.98	1.09	0	-665	6686	6532	6316	6162	5946	6610	6240	65	1910	500	3820	10	1	13014725	826	-28.73	11.32	12	0.01	-221.00	561.00	13050	20230403	-51.34	3600	20230224	76.39	6470	0.00	20240103	6020	5.48	20240102	13050	-51.34	20230403	3600	76.39	20230224	0.10	N	246720	500	65 억		141697	N	N	0	N	00	N
102	20240103	160949	57	100.00	KOSDAQ		제약	N	N	N	N		N	6380	130	2	2.08	256172080	40571	76.57	6280	6470	6100	8120	4380	6250	6314.12	1.14	0	2732	6470	6360	6190	6080	5910	6275	5995	65	1870	500	3750	10	1	13014725	830	-28.87	11.37	12	0.31	-221.00	561.00	13050	20230403	-51.11	3600	20230224	77.22	6470	-1.39	20240103	6020	5.98	20240102	13050	-51.11	20230403	3600	77.22	20230224	0.10	N	246720	500	65 억		147895	N	N	0	N	00	N
103	20240103	150946	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	150	2	2.40	216451150	34353	64.83	6280	6470	6100	8120	4380	6250	6300.79	1.14	0	4392	6470	6360	6190	6080	5910	6275	5995	65	1870	500	3750	10	1	13014725	833	-28.96	11.41	12	0.26	-221.00	561.00	13050	20230403	-50.96	3600	20230224	77.78	6470	-1.08	20240103	6020	6.31	20240102	13050	-50.96	20230403	3600	77.78	20230224	0.10	N	246720	500	65 억		147895	N	N	0	N	00	N
104	20240103	140944	57	100.00	KOSDAQ		제약	N	N	N	N		N	6330	80	2	1.28	125203790	20070	37.88	6280	6340	6100	8120	4380	6250	6238.36	1.14	0	1794	6470	6360	6190	6080	5910	6275	5995	65	1870	500	3750	10	1	13014725	824	-28.64	11.28	12	0.15	-221.00	561.00	13050	20230403	-51.49	3600	20230224	75.83	6340	-0.16	20240103	6020	5.15	20240102	13050	-51.49	20230403	3600	75.83	20230224	0.10	N	246720	500	65 억		147895	N	N	0	N	00	N
105	20240103	130947	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	30	2	0.48	111431640	17883	33.75	6280	6340	6100	8120	4380	6250	6231.15	1.14	0	768	6470	6360	6190	6080	5910	6275	5995	65	1870	500	3750	10	1	13014725	817	-28.42	11.19	12	0.14	-221.00	561.00	13050	20230403	-51.88	3600	20230224	74.44	6340	-0.95	20240103	6020	4.32	20240102	13050	-51.88	20230403	3600	74.44	20230224	0.10	N	246720	500	65 억		147895	N	N	0	N	00	N
106	20240103	120950	57	100.00	KOSDAQ		제약	N	N	N	N		N	6260	10	2	0.16	76391090	12273	23.16	6280	6340	6100	8120	4380	6250	6224.32	1.14	0	589	6470	6360	6190	6080	5910	6275	5995	65	1870	500	3750	10	1	13014725	815	-28.33	11.16	12	0.09	-221.00	561.00	13050	20230403	-52.03	3600	20230224	73.89	6340	-1.26	20240103	6020	3.99	20240102	13050	-52.03	20230403	3600	73.89	20230224	0.10	N	246720	500	65 억		147895	N	N	0	N	00	N
107	20240103	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	6300	50	2	0.80	62577570	10081	19.03	6280	6300	6100	8120	4380	6250	6207.48	1.14	0	659	6470	6360	6190	6080	5910	6275	5995	65	1870	500	3750	10	1	13014725	820	-28.51	11.23	12	0.08	-221.00	561.00	13050	20230403	-51.72	3600	20230224	75.00	6300	0.00	20240102	6020	4.65	20240102	13050	-51.72	20230403	3600	75.00	20230224	0.10	N	246720	500	65 억		147895	N	N	0	N	00	N
108	20240103	100946	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	-40	5	-0.64	37510780	6066	11.45	6280	6280	6100	8120	4380	6250	6183.78	1.14	0	63	6470	6360	6190	6080	5910	6275	5995	65	1870	500	3750	10	1	13014725	808	-28.10	11.07	12	0.05	-221.00	561.00	13050	20230403	-52.41	3600	20230224	72.50	6300	-1.43	20240102	6020	3.16	20240102	13050	-52.41	20230403	3600	72.50	20230224	0.10	N	246720	500	65 억		147895	N	N	0	N	00	N
109	20240103	090946	57	100.00	KOSDAQ		제약	N	N	N	N		N	6110	-140	5	-2.24	17419550	2813	5.31	6280	6280	6110	8120	4380	6250	6192.52	1.14	0	-508	6470	6360	6190	6080	5910	6275	5995	65	1870	500	3750	10	1	13014725	795	-27.65	10.89	12	0.02	-221.00	561.00	13050	20230403	-53.18	3600	20230224	69.72	6300	-3.02	20240102	6020	1.50	20240102	13050	-53.18	20230403	3600	69.72	20230224	0.10	N	246720	500	65 억		147895	N	N	0	N	00	N
110	20240102	160944	57	100.00	KOSDAQ		제약	N	N	N	N		N	6250	50	2	0.81	325316320	52633	49.03	6270	6300	6020	8060	4340	6200	6180.83	1.26	0	-12059	6653	6426	6253	6026	5853	6340	5940	65	1860	500	3720	10	1	13014725	813	-28.28	11.14	12	0.40	-221.00	561.00	13050	20230403	-52.11	3600	20230224	73.61	6300	-0.79	20240102	6020	3.82	20240102	13050	-52.11	20230403	3600	73.61	20230224	0.10	N	246720	500	65 억		163567	N	N	0	N	00	N
111	20240102	150943	57	100.00	KOSDAQ		제약	N	N	N	N		N	6260	60	2	0.97	314287700	50870	47.39	6270	6300	6020	8060	4340	6200	6178.25	1.26	0	-10956	6653	6426	6253	6026	5853	6340	5940	65	1860	500	3720	10	1	13014725	815	-28.33	11.16	12	0.39	-221.00	561.00	13050	20230403	-52.03	3600	20230224	73.89	6300	-0.63	20240102	6020	3.99	20240102	13050	-52.03	20230403	3600	73.89	20230224	0.10	N	246720	500	65 억		163567	N	N	0	N	00	N
112	20240102	140944	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	40	2	0.65	245622910	39782	37.06	6270	6300	6020	8060	4340	6200	6174.22	1.26	0	-10145	6653	6426	6253	6026	5853	6340	5940	65	1860	500	3720	10	1	13014725	812	-28.24	11.12	12	0.31	-221.00	561.00	13050	20230403	-52.18	3600	20230224	73.33	6300	-0.95	20240102	6020	3.65	20240102	13050	-52.18	20230403	3600	73.33	20230224	0.10	N	246720	500	65 억		163567	N	N	0	N	00	N
113	20240102	130939	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	10	2	0.16	180460900	29352	27.35	6270	6270	6020	8060	4340	6200	6148.16	1.26	0	-6494	6653	6426	6253	6026	5853	6340	5940	65	1860	500	3720	10	1	13014725	808	-28.10	11.07	12	0.23	-221.00	561.00	13050	20230403	-52.41	3600	20230224	72.50	6270	-0.96	20240102	6020	3.16	20240102	13050	-52.41	20230403	3600	72.50	20230224	0.10	N	246720	500	65 억		163567	N	N	0	N	00	N
114	20240102	120938	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	40	2	0.65	172619310	28087	26.17	6270	6270	6020	8060	4340	6200	6145.88	1.26	0	-6332	6653	6426	6253	6026	5853	6340	5940	65	1860	500	3720	10	1	13014725	812	-28.24	11.12	12	0.22	-221.00	561.00	13050	20230403	-52.18	3600	20230224	73.33	6270	-0.48	20240102	6020	3.65	20240102	13050	-52.18	20230403	3600	73.33	20230224	0.10	N	246720	500	65 억		163567	N	N	0	N	00	N
115	20240102	110937	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	-50	5	-0.81	162057390	26381	24.58	6270	6270	6020	8060	4340	6200	6142.96	1.26	0	-6955	6653	6426	6253	6026	5853	6340	5940	65	1860	500	3720	10	1	13014725	800	-27.83	10.96	12	0.20	-221.00	561.00	13050	20230403	-52.87	3600	20230224	70.83	6270	-1.91	20240102	6020	2.16	20240102	13050	-52.87	20230403	3600	70.83	20230224	0.10	N	246720	500	65 억		163567	N	N	0	N	00	N
116	20240102	100929	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	-30	5	-0.48	35898850	5806	5.41	6270	6270	6140	8060	4340	6200	6183.06	1.26	0	-1248	6653	6426	6253	6026	5853	6340	5940	65	1860	500	3720	10	1	13014725	803	-27.92	11.00	12	0.04	-221.00	561.00	13050	20230403	-52.72	3600	20230224	71.39	6270	-1.59	20240102	6140	0.49	20240102	13050	-52.72	20230403	3600	71.39	20230224	0.10	N	246720	500	65 억		163567	N	N	0	N	00	N
117	20240102	090917	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	0	3	0.00	0	0	0.00	0	0	0	8060	4340	6200	0.00	1.26	0	0	6653	6426	6253	6026	5853	6340	5940	65	1860	500	3720	10	1	13014725	807	-28.05	11.05	12	0.00	-221.00	561.00	13050	20230403	-52.49	3600	20230224	72.22	0	0.00	0	0	0.00	0	13050	-52.49	20230403	3600	72.22	20230224	0.10	N	246720	500	65 억		163567	N	N	0	N	00	N