KissMeData/009300/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	120242	57	100.00	KOSDAQ		제약	N	N	N	N		N	15970	110	2	0.69	126635410	7929	59.68	15750	16100	15750	20600	11110	15860	15971.17	1.86	0	2989	16260	16060	15790	15590	15320	16160	15690	64	4740	1000	11730	10	1	6370000	1017	8.54	0.56	12	0.12	1870.00	28592.00	19770	20230616	-19.22	15020	20230327	6.32	16770	-4.77	20240112	15520	2.90	20240122	19770	-19.22	20230616	15020	6.32	20230327	1.39	N	009300	1000	63 억		118275	N	N	0	N	00	N
3	20240123	110241	57	100.00	KOSDAQ		제약	N	N	N	N		N	16010	150	2	0.95	91858230	5756	43.33	15750	16100	15750	20600	11110	15860	15958.69	1.86	0	2477	16260	16060	15790	15590	15320	16160	15690	64	4740	1000	11730	10	1	6370000	1020	8.56	0.56	12	0.09	1870.00	28592.00	19770	20230616	-19.02	15020	20230327	6.59	16770	-4.53	20240112	15520	3.16	20240122	19770	-19.02	20230616	15020	6.59	20230327	1.39	N	009300	1000	63 억		118275	N	N	0	N	00	N
4	20240123	100240	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	140	2	0.88	84704850	5309	39.96	15750	16100	15750	20600	11110	15860	15954.95	1.86	0	2417	16260	16060	15790	15590	15320	16160	15690	64	4740	1000	11730	10	1	6370000	1019	8.56	0.56	12	0.08	1870.00	28592.00	19770	20230616	-19.07	15020	20230327	6.52	16770	-4.59	20240112	15520	3.09	20240122	19770	-19.07	20230616	15020	6.52	20230327	1.39	N	009300	1000	63 억		118275	N	N	0	N	00	N
5	20240123	090241	57	100.00	KOSDAQ		제약	N	N	N	N		N	15750	-110	5	-0.69	5496750	349	2.63	15750	15750	15750	20600	11110	15860	15750.00	1.86	0	-45	16260	16060	15790	15590	15320	16160	15690	64	4740	1000	11730	10	1	6370000	1003	8.42	0.55	12	0.01	1870.00	28592.00	19770	20230616	-20.33	15020	20230327	4.86	16770	-6.08	20240112	15520	1.48	20240122	19770	-20.33	20230616	15020	4.86	20230327	1.39	N	009300	1000	63 억		118275	N	N	0	N	00	N
6	20240119	160239	57	100.00	KOSDAQ		제약	N	N	N	N		N	15680	10	2	0.06	109007750	6937	166.20	15790	15810	15630	20350	10970	15670	15713.97	1.91	0	-2295	15883	15776	15683	15576	15483	15830	15630	64	4680	1000	11590	10	1	6370000	999	8.39	0.55	12	0.11	1870.00	28592.00	19770	20230616	-20.69	15020	20230327	4.39	16770	-6.50	20240112	15590	0.58	20240117	19770	-20.69	20230616	15020	4.39	20230327	1.35	N	009300	1000	63 억		121789	N	N	0	N	00	N
7	20240119	150239	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	30	2	0.19	100052560	6365	152.49	15790	15810	15660	20350	10970	15670	15719.18	1.91	0	-2168	15883	15776	15683	15576	15483	15830	15630	64	4680	1000	11590	10	1	6370000	1000	8.40	0.55	12	0.10	1870.00	28592.00	19770	20230616	-20.59	15020	20230327	4.53	16770	-6.38	20240112	15590	0.71	20240117	19770	-20.59	20230616	15020	4.53	20230327	1.35	N	009300	1000	63 억		121789	N	N	0	N	00	N
8	20240119	140238	57	100.00	KOSDAQ		제약	N	N	N	N		N	15690	20	2	0.13	82798110	5265	126.14	15790	15810	15690	20350	10970	15670	15726.14	1.91	0	-1404	15883	15776	15683	15576	15483	15830	15630	64	4680	1000	11590	10	1	6370000	999	8.39	0.55	12	0.08	1870.00	28592.00	19770	20230616	-20.64	15020	20230327	4.46	16770	-6.44	20240112	15590	0.64	20240117	19770	-20.64	20230616	15020	4.46	20230327	1.35	N	009300	1000	63 억		121789	N	N	0	N	00	N
9	20240119	130240	57	100.00	KOSDAQ		제약	N	N	N	N		N	15720	50	2	0.32	61827430	3930	94.15	15790	15810	15700	20350	10970	15670	15732.17	1.91	0	-117	15883	15776	15683	15576	15483	15830	15630	64	4680	1000	11590	10	1	6370000	1001	8.41	0.55	12	0.06	1870.00	28592.00	19770	20230616	-20.49	15020	20230327	4.66	16770	-6.26	20240112	15590	0.83	20240117	19770	-20.49	20230616	15020	4.66	20230327	1.35	N	009300	1000	63 억		121789	N	N	0	N	00	N
10	20240119	120241	57	100.00	KOSDAQ		제약	N	N	N	N		N	15720	50	2	0.32	52915470	3363	80.57	15790	15810	15700	20350	10970	15670	15734.60	1.91	0	254	15883	15776	15683	15576	15483	15830	15630	64	4680	1000	11590	10	1	6370000	1001	8.41	0.55	12	0.05	1870.00	28592.00	19770	20230616	-20.49	15020	20230327	4.66	16770	-6.26	20240112	15590	0.83	20240117	19770	-20.49	20230616	15020	4.66	20230327	1.35	N	009300	1000	63 억		121789	N	N	0	N	00	N
11	20240119	110240	57	100.00	KOSDAQ		제약	N	N	N	N		N	15740	70	2	0.45	43638270	2773	66.44	15790	15810	15700	20350	10970	15670	15736.84	1.91	0	437	15883	15776	15683	15576	15483	15830	15630	64	4680	1000	11590	10	1	6370000	1003	8.42	0.55	12	0.04	1870.00	28592.00	19770	20230616	-20.38	15020	20230327	4.79	16770	-6.14	20240112	15590	0.96	20240117	19770	-20.38	20230616	15020	4.79	20230327	1.35	N	009300	1000	63 억		121789	N	N	0	N	00	N
12	20240119	100243	57	100.00	KOSDAQ		제약	N	N	N	N		N	15810	140	2	0.89	28736230	1828	43.79	15790	15810	15700	20350	10970	15670	15720.04	1.91	0	877	15883	15776	15683	15576	15483	15830	15630	64	4680	1000	11590	10	1	6370000	1007	8.45	0.55	12	0.03	1870.00	28592.00	19770	20230616	-20.03	15020	20230327	5.26	16770	-5.72	20240112	15590	1.41	20240117	19770	-20.03	20230616	15020	5.26	20230327	1.35	N	009300	1000	63 억		121789	N	N	0	N	00	N
13	20240119	090239	57	100.00	KOSDAQ		제약	N	N	N	N		N	15720	50	2	0.32	614150	39	0.93	15790	15790	15720	20350	10970	15670	15747.44	1.91	0	-11	15883	15776	15683	15576	15483	15830	15630	64	4680	1000	11590	10	1	6370000	1001	8.41	0.55	12	0.00	1870.00	28592.00	19770	20230616	-20.49	15020	20230327	4.66	16770	-6.26	20240112	15590	0.83	20240117	19770	-20.49	20230616	15020	4.66	20230327	1.35	N	009300	1000	63 억		121789	N	N	0	N	00	N
14	20240118	160239	57	100.00	KOSDAQ		제약	N	N	N	N		N	15670	80	2	0.51	65419910	4174	30.54	15600	15790	15590	20250	10920	15590	15673.20	1.92	0	-422	16190	15890	15740	15440	15290	15815	15365	64	4660	1000	11530	10	1	6370000	998	8.38	0.55	12	0.07	1870.00	28592.00	19770	20230616	-20.74	15020	20230327	4.33	16770	-6.56	20240112	15590	0.51	20240118	19770	-20.74	20230616	15020	4.33	20230327	1.38	N	009300	1000	63 억		122211	N	N	0	N	00	N
15	20240118	150238	57	100.00	KOSDAQ		제약	N	N	N	N		N	15660	70	2	0.45	62678430	3999	29.26	15600	15790	15590	20250	10920	15590	15673.53	1.92	0	-376	16190	15890	15740	15440	15290	15815	15365	64	4660	1000	11530	10	1	6370000	998	8.37	0.55	12	0.06	1870.00	28592.00	19770	20230616	-20.79	15020	20230327	4.26	16770	-6.62	20240112	15590	0.45	20240118	19770	-20.79	20230616	15020	4.26	20230327	1.38	N	009300	1000	63 억		122211	N	N	0	N	00	N
16	20240118	140240	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	110	2	0.71	59561940	3800	27.80	15600	15790	15590	20250	10920	15590	15674.19	1.92	0	-328	16190	15890	15740	15440	15290	15815	15365	64	4660	1000	11530	10	1	6370000	1000	8.40	0.55	12	0.06	1870.00	28592.00	19770	20230616	-20.59	15020	20230327	4.53	16770	-6.38	20240112	15590	0.71	20240118	19770	-20.59	20230616	15020	4.53	20230327	1.38	N	009300	1000	63 억		122211	N	N	0	N	00	N
17	20240118	130239	57	100.00	KOSDAQ		제약	N	N	N	N		N	15750	160	2	1.03	56588260	3611	26.42	15600	15790	15590	20250	10920	15590	15671.08	1.92	0	-172	16190	15890	15740	15440	15290	15815	15365	64	4660	1000	11530	10	1	6370000	1003	8.42	0.55	12	0.06	1870.00	28592.00	19770	20230616	-20.33	15020	20230327	4.86	16770	-6.08	20240112	15590	1.03	20240118	19770	-20.33	20230616	15020	4.86	20230327	1.38	N	009300	1000	63 억		122211	N	N	0	N	00	N
18	20240118	120240	57	100.00	KOSDAQ		제약	N	N	N	N		N	15770	180	2	1.15	39920390	2544	18.61	15600	15790	15590	20250	10920	15590	15691.98	1.92	0	-86	16190	15890	15740	15440	15290	15815	15365	64	4660	1000	11530	10	1	6370000	1005	8.43	0.55	12	0.04	1870.00	28592.00	19770	20230616	-20.23	15020	20230327	4.99	16770	-5.96	20240112	15590	1.15	20240118	19770	-20.23	20230616	15020	4.99	20230327	1.38	N	009300	1000	63 억		122211	N	N	0	N	00	N
19	20240118	110240	57	100.00	KOSDAQ		제약	N	N	N	N		N	15670	80	2	0.51	35612700	2270	16.61	15600	15790	15590	20250	10920	15590	15688.41	1.92	0	29	16190	15890	15740	15440	15290	15815	15365	64	4660	1000	11530	10	1	6370000	998	8.38	0.55	12	0.04	1870.00	28592.00	19770	20230616	-20.74	15020	20230327	4.33	16770	-6.56	20240112	15590	0.51	20240118	19770	-20.74	20230616	15020	4.33	20230327	1.38	N	009300	1000	63 억		122211	N	N	0	N	00	N
20	20240118	100239	57	100.00	KOSDAQ		제약	N	N	N	N		N	15770	180	2	1.15	21976150	1403	10.26	15600	15780	15590	20250	10920	15590	15663.68	1.92	0	185	16190	15890	15740	15440	15290	15815	15365	64	4660	1000	11530	10	1	6370000	1005	8.43	0.55	12	0.02	1870.00	28592.00	19770	20230616	-20.23	15020	20230327	4.99	16770	-5.96	20240112	15590	1.15	20240118	19770	-20.23	20230616	15020	4.99	20230327	1.38	N	009300	1000	63 억		122211	N	N	0	N	00	N
21	20240118	090238	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	10	2	0.06	3106130	199	1.46	15600	15610	15600	20250	10920	15590	15608.69	1.92	0	141	16190	15890	15740	15440	15290	15815	15365	64	4660	1000	11530	10	1	6370000	994	8.34	0.55	12	0.00	1870.00	28592.00	19770	20230616	-21.09	15020	20230327	3.86	16770	-6.98	20240112	15590	0.06	20240117	19770	-21.09	20230616	15020	3.86	20230327	1.38	N	009300	1000	63 억		122211	N	N	0	N	00	N
22	20240117	160238	57	100.00	KOSDAQ		제약	N	N	N	N		N	15590	-460	5	-2.87	214987880	13624	221.85	16020	16040	15590	20850	11240	16050	15780.31	1.98	0	-3774	16443	16246	16113	15916	15783	16180	15850	64	4800	1000	11870	10	1	6370000	993	8.34	0.55	12	0.21	1870.00	28592.00	19770	20230616	-21.14	15020	20230327	3.79	16770	-7.04	20240112	15590	0.00	20240117	19770	-21.14	20230616	15020	3.79	20230327	1.37	N	009300	1000	63 억		125985	N	N	0	N	00	N
23	20240117	150240	57	100.00	KOSDAQ		제약	N	N	N	N		N	15650	-400	5	-2.49	177231530	11205	182.46	16020	16040	15650	20850	11240	16050	15817.18	1.98	0	-3687	16443	16246	16113	15916	15783	16180	15850	64	4800	1000	11870	10	1	6370000	997	8.37	0.55	12	0.18	1870.00	28592.00	19770	20230616	-20.84	15020	20230327	4.19	16770	-6.68	20240112	15650	0.00	20240117	19770	-20.84	20230616	15020	4.19	20230327	1.37	N	009300	1000	63 억		125985	N	N	0	N	00	N
24	20240117	140238	57	100.00	KOSDAQ		제약	N	N	N	N		N	15670	-380	5	-2.37	160355090	10128	164.92	16020	16040	15660	20850	11240	16050	15832.85	1.98	0	-2714	16443	16246	16113	15916	15783	16180	15850	64	4800	1000	11870	10	1	6370000	998	8.38	0.55	12	0.16	1870.00	28592.00	19770	20230616	-20.74	15020	20230327	4.33	16770	-6.56	20240112	15660	0.06	20240117	19770	-20.74	20230616	15020	4.33	20230327	1.37	N	009300	1000	63 억		125985	N	N	0	N	00	N
25	20240117	130239	57	100.00	KOSDAQ		제약	N	N	N	N		N	15780	-270	5	-1.68	138741170	8752	142.52	16020	16040	15730	20850	11240	16050	15852.51	1.98	0	-2245	16443	16246	16113	15916	15783	16180	15850	64	4800	1000	11870	10	1	6370000	1005	8.44	0.55	12	0.14	1870.00	28592.00	19770	20230616	-20.18	15020	20230327	5.06	16770	-5.90	20240112	15730	0.32	20240117	19770	-20.18	20230616	15020	5.06	20230327	1.37	N	009300	1000	63 억		125985	N	N	0	N	00	N
26	20240117	120239	57	100.00	KOSDAQ		제약	N	N	N	N		N	15820	-230	5	-1.43	91976770	5789	94.27	16020	16040	15810	20850	11240	16050	15888.20	1.98	0	-1220	16443	16246	16113	15916	15783	16180	15850	64	4800	1000	11870	10	1	6370000	1008	8.46	0.55	12	0.09	1870.00	28592.00	19770	20230616	-19.98	15020	20230327	5.33	16770	-5.66	20240112	15810	0.06	20240117	19770	-19.98	20230616	15020	5.33	20230327	1.37	N	009300	1000	63 억		125985	N	N	0	N	00	N
27	20240117	110239	57	100.00	KOSDAQ		제약	N	N	N	N		N	15930	-120	5	-0.75	65184540	4098	66.73	16020	16040	15850	20850	11240	16050	15906.43	1.98	0	-553	16443	16246	16113	15916	15783	16180	15850	64	4800	1000	11870	10	1	6370000	1015	8.52	0.56	12	0.06	1870.00	28592.00	19770	20230616	-19.42	15020	20230327	6.06	16770	-5.01	20240112	15820	0.70	20240104	19770	-19.42	20230616	15020	6.06	20230327	1.37	N	009300	1000	63 억		125985	N	N	0	N	00	N
28	20240117	100238	57	100.00	KOSDAQ		제약	N	N	N	N		N	15950	-100	5	-0.62	48427220	3044	49.57	16020	16040	15850	20850	11240	16050	15909.07	1.98	0	-271	16443	16246	16113	15916	15783	16180	15850	64	4800	1000	11870	10	1	6370000	1016	8.53	0.56	12	0.05	1870.00	28592.00	19770	20230616	-19.32	15020	20230327	6.19	16770	-4.89	20240112	15820	0.82	20240104	19770	-19.32	20230616	15020	6.19	20230327	1.37	N	009300	1000	63 억		125985	N	N	0	N	00	N
29	20240117	090238	57	100.00	KOSDAQ		제약	N	N	N	N		N	16020	-30	5	-0.19	176220	11	0.18	16020	16020	16020	20850	11240	16050	16020.00	1.98	0	-1	16443	16246	16113	15916	15783	16180	15850	64	4800	1000	11870	10	1	6370000	1020	8.57	0.56	12	0.00	1870.00	28592.00	19770	20230616	-18.97	15020	20230327	6.66	16770	-4.47	20240112	15820	1.26	20240104	19770	-18.97	20230616	15020	6.66	20230327	1.37	N	009300	1000	63 억		125985	N	N	0	N	00	N
30	20240116	160238	57	100.00	KOSDAQ		제약	N	N	N	N		N	16050	-200	5	-1.23	98762790	6141	120.55	16250	16310	15980	21100	11380	16250	16082.61	2.00	0	-1754	16490	16370	16310	16190	16130	16340	16160	64	4850	1000	12020	10	1	6370000	1022	8.58	0.56	12	0.10	1870.00	28592.00	19770	20230616	-18.82	15020	20230327	6.86	16770	-4.29	20240112	15820	1.45	20240104	19770	-18.82	20230616	15020	6.86	20230327	1.37	N	009300	1000	63 억		127552	N	N	0	N	00	N
31	20240116	150238	57	100.00	KOSDAQ		제약	N	N	N	N		N	16160	-90	5	-0.55	93345680	5804	113.94	16250	16310	15980	21100	11380	16250	16082.99	2.00	0	-1483	16490	16370	16310	16190	16130	16340	16160	64	4850	1000	12020	10	1	6370000	1029	8.64	0.57	12	0.09	1870.00	28592.00	19770	20230616	-18.26	15020	20230327	7.59	16770	-3.64	20240112	15820	2.15	20240104	19770	-18.26	20230616	15020	7.59	20230327	1.37	N	009300	1000	63 억		127552	N	N	0	N	00	N
32	20240116	140238	57	100.00	KOSDAQ		제약	N	N	N	N		N	16130	-120	5	-0.74	90842170	5649	110.90	16250	16310	15980	21100	11380	16250	16081.11	2.00	0	-1466	16490	16370	16310	16190	16130	16340	16160	64	4850	1000	12020	10	1	6370000	1027	8.63	0.56	12	0.09	1870.00	28592.00	19770	20230616	-18.41	15020	20230327	7.39	16770	-3.82	20240112	15820	1.96	20240104	19770	-18.41	20230616	15020	7.39	20230327	1.37	N	009300	1000	63 억		127552	N	N	0	N	00	N
33	20240116	130238	57	100.00	KOSDAQ		제약	N	N	N	N		N	16130	-120	5	-0.74	77466160	4818	94.58	16250	16310	15980	21100	11380	16250	16078.49	2.00	0	-1483	16490	16370	16310	16190	16130	16340	16160	64	4850	1000	12020	10	1	6370000	1027	8.63	0.56	12	0.08	1870.00	28592.00	19770	20230616	-18.41	15020	20230327	7.39	16770	-3.82	20240112	15820	1.96	20240104	19770	-18.41	20230616	15020	7.39	20230327	1.37	N	009300	1000	63 억		127552	N	N	0	N	00	N
34	20240116	120238	57	100.00	KOSDAQ		제약	N	N	N	N		N	16150	-100	5	-0.62	75965180	4725	92.76	16250	16310	15980	21100	11380	16250	16077.29	2.00	0	-1483	16490	16370	16310	16190	16130	16340	16160	64	4850	1000	12020	10	1	6370000	1029	8.64	0.56	12	0.07	1870.00	28592.00	19770	20230616	-18.31	15020	20230327	7.52	16770	-3.70	20240112	15820	2.09	20240104	19770	-18.31	20230616	15020	7.52	20230327	1.37	N	009300	1000	63 억		127552	N	N	0	N	00	N
35	20240116	110238	57	100.00	KOSDAQ		제약	N	N	N	N		N	16170	-80	5	-0.49	74447220	4631	90.91	16250	16310	15980	21100	11380	16250	16075.84	2.00	0	-1483	16490	16370	16310	16190	16130	16340	16160	64	4850	1000	12020	10	1	6370000	1030	8.65	0.57	12	0.07	1870.00	28592.00	19770	20230616	-18.21	15020	20230327	7.66	16770	-3.58	20240112	15820	2.21	20240104	19770	-18.21	20230616	15020	7.66	20230327	1.37	N	009300	1000	63 억		127552	N	N	0	N	00	N
36	20240116	100238	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	-250	5	-1.54	52535530	3264	64.08	16250	16310	15990	21100	11380	16250	16095.44	2.00	0	-699	16490	16370	16310	16190	16130	16340	16160	64	4850	1000	12020	10	1	6370000	1019	8.56	0.56	12	0.05	1870.00	28592.00	19770	20230616	-19.07	15020	20230327	6.52	16770	-4.59	20240112	15820	1.14	20240104	19770	-19.07	20230616	15020	6.52	20230327	1.37	N	009300	1000	63 억		127552	N	N	0	N	00	N
37	20240116	090237	57	100.00	KOSDAQ		제약	N	N	N	N		N	16310	60	2	0.37	1220530	75	1.47	16250	16310	16250	21100	11380	16250	16273.73	2.00	0	-16	16490	16370	16310	16190	16130	16340	16160	64	4850	1000	12020	10	1	6370000	1039	8.72	0.57	12	0.00	1870.00	28592.00	19770	20230616	-17.50	15020	20230327	8.59	16770	-2.74	20240112	15820	3.10	20240104	19770	-17.50	20230616	15020	8.59	20230327	1.37	N	009300	1000	63 억		127552	N	N	0	N	00	N
38	20240115	160237	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	-180	5	-1.10	83075430	5093	43.06	16430	16430	16250	21350	11510	16430	16311.69	2.01	0	-746	16936	16682	16516	16262	16096	16600	16180	64	4920	1000	12150	10	1	6370000	1035	8.69	0.57	12	0.08	1870.00	28592.00	19770	20230616	-17.80	15020	20230327	8.19	16770	-3.10	20240112	15820	2.72	20240104	19770	-17.80	20230616	15020	8.19	20230327	1.38	N	009300	1000	63 억		128298	N	N	0	N	00	N
39	20240115	150239	57	100.00	KOSDAQ		제약	N	N	N	N		N	16300	-130	5	-0.79	79938460	4900	41.42	16430	16430	16260	21350	11510	16430	16313.97	2.01	0	-711	16936	16682	16516	16262	16096	16600	16180	64	4920	1000	12150	10	1	6370000	1038	8.72	0.57	12	0.08	1870.00	28592.00	19770	20230616	-17.55	15020	20230327	8.52	16770	-2.80	20240112	15820	3.03	20240104	19770	-17.55	20230616	15020	8.52	20230327	1.38	N	009300	1000	63 억		128298	N	N	0	N	00	N
40	20240115	140239	57	100.00	KOSDAQ		제약	N	N	N	N		N	16300	-130	5	-0.79	65583180	4018	33.97	16430	16430	16260	21350	11510	16430	16322.34	2.01	0	-452	16936	16682	16516	16262	16096	16600	16180	64	4920	1000	12150	10	1	6370000	1038	8.72	0.57	12	0.06	1870.00	28592.00	19770	20230616	-17.55	15020	20230327	8.52	16770	-2.80	20240112	15820	3.03	20240104	19770	-17.55	20230616	15020	8.52	20230327	1.38	N	009300	1000	63 억		128298	N	N	0	N	00	N
41	20240115	130237	57	100.00	KOSDAQ		제약	N	N	N	N		N	16270	-160	5	-0.97	60144940	3684	31.14	16430	16430	16260	21350	11510	16430	16325.99	2.01	0	-420	16936	16682	16516	16262	16096	16600	16180	64	4920	1000	12150	10	1	6370000	1036	8.70	0.57	12	0.06	1870.00	28592.00	19770	20230616	-17.70	15020	20230327	8.32	16770	-2.98	20240112	15820	2.84	20240104	19770	-17.70	20230616	15020	8.32	20230327	1.38	N	009300	1000	63 억		128298	N	N	0	N	00	N
42	20240115	120237	57	100.00	KOSDAQ		제약	N	N	N	N		N	16280	-150	5	-0.91	54659720	3348	28.30	16430	16430	16280	21350	11510	16430	16326.08	2.01	0	-240	16936	16682	16516	16262	16096	16600	16180	64	4920	1000	12150	10	1	6370000	1037	8.71	0.57	12	0.05	1870.00	28592.00	19770	20230616	-17.65	15020	20230327	8.39	16770	-2.92	20240112	15820	2.91	20240104	19770	-17.65	20230616	15020	8.39	20230327	1.38	N	009300	1000	63 억		128298	N	N	0	N	00	N
43	20240115	110236	57	100.00	KOSDAQ		제약	N	N	N	N		N	16320	-110	5	-0.67	46085590	2822	23.86	16430	16430	16300	21350	11510	16430	16330.83	2.01	0	-228	16936	16682	16516	16262	16096	16600	16180	64	4920	1000	12150	10	1	6370000	1040	8.73	0.57	12	0.04	1870.00	28592.00	19770	20230616	-17.45	15020	20230327	8.66	16770	-2.68	20240112	15820	3.16	20240104	19770	-17.45	20230616	15020	8.66	20230327	1.38	N	009300	1000	63 억		128298	N	N	0	N	00	N
44	20240115	100237	57	100.00	KOSDAQ		제약	N	N	N	N		N	16380	-50	5	-0.30	16937080	1036	8.76	16430	16430	16300	21350	11510	16430	16348.53	2.01	0	-208	16936	16682	16516	16262	16096	16600	16180	64	4920	1000	12150	10	1	6370000	1043	8.76	0.57	12	0.02	1870.00	28592.00	19770	20230616	-17.15	15020	20230327	9.05	16770	-2.33	20240112	15820	3.54	20240104	19770	-17.15	20230616	15020	9.05	20230327	1.38	N	009300	1000	63 억		128298	N	N	0	N	00	N
45	20240115	090237	57	100.00	KOSDAQ		제약	N	N	N	N		N	16400	-30	5	-0.18	1819370	111	0.94	16430	16430	16300	21350	11510	16430	16390.72	2.01	0	-73	16936	16682	16516	16262	16096	16600	16180	64	4920	1000	12150	10	1	6370000	1045	8.77	0.57	12	0.00	1870.00	28592.00	19770	20230616	-17.05	15020	20230327	9.19	16770	-2.21	20240112	15820	3.67	20240104	19770	-17.05	20230616	15020	9.19	20230327	1.38	N	009300	1000	63 억		128298	N	N	0	N	00	N
46	20240112	160237	57	100.00	KOSDAQ		제약	N	N	N	N		N	16430	-180	5	-1.08	195194610	11829	62.70	16530	16770	16350	21550	11630	16610	16501.45	2.07	0	-3428	16776	16692	16606	16522	16436	16735	16565	64	4940	1000	12290	10	1	6370000	1047	8.79	0.57	12	0.19	1870.00	28592.00	19770	20230616	-16.89	15020	20230327	9.39	16770	-2.03	20240112	15820	3.86	20240104	19770	-16.89	20230616	15020	9.39	20230327	1.39	N	009300	1000	63 억		131714	N	N	0	N	00	N
47	20240112	150237	57	100.00	KOSDAQ		제약	N	N	N	N		N	16470	-140	5	-0.84	182747060	11070	58.68	16530	16770	16350	21550	11630	16610	16508.32	2.07	0	-3351	16776	16692	16606	16522	16436	16735	16565	64	4940	1000	12290	10	1	6370000	1049	8.81	0.58	12	0.17	1870.00	28592.00	19770	20230616	-16.69	15020	20230327	9.65	16770	-1.79	20240112	15820	4.11	20240104	19770	-16.69	20230616	15020	9.65	20230327	1.39	N	009300	1000	63 억		131714	N	N	0	N	00	N
48	20240112	140237	57	100.00	KOSDAQ		제약	N	N	N	N		N	16420	-190	5	-1.14	149957490	9069	48.07	16530	16770	16390	21550	11630	16610	16535.17	2.07	0	-3181	16776	16692	16606	16522	16436	16735	16565	64	4940	1000	12290	10	1	6370000	1046	8.78	0.57	12	0.14	1870.00	28592.00	19770	20230616	-16.94	15020	20230327	9.32	16770	-2.09	20240112	15820	3.79	20240104	19770	-16.94	20230616	15020	9.32	20230327	1.39	N	009300	1000	63 억		131714	N	N	0	N	00	N
49	20240112	130236	57	100.00	KOSDAQ		제약	N	N	N	N		N	16460	-150	5	-0.90	123175660	7437	39.42	16530	16770	16440	21550	11630	16610	16562.55	2.07	0	-2926	16776	16692	16606	16522	16436	16735	16565	64	4940	1000	12290	10	1	6370000	1049	8.80	0.58	12	0.12	1870.00	28592.00	19770	20230616	-16.74	15020	20230327	9.59	16770	-1.85	20240112	15820	4.05	20240104	19770	-16.74	20230616	15020	9.59	20230327	1.39	N	009300	1000	63 억		131714	N	N	0	N	00	N
50	20240112	120236	57	100.00	KOSDAQ		제약	N	N	N	N		N	16480	-130	5	-0.78	108989680	6575	34.85	16530	16770	16440	21550	11630	16610	16576.38	2.07	0	-2457	16776	16692	16606	16522	16436	16735	16565	64	4940	1000	12290	10	1	6370000	1050	8.81	0.58	12	0.10	1870.00	28592.00	19770	20230616	-16.64	15020	20230327	9.72	16770	-1.73	20240112	15820	4.17	20240104	19770	-16.64	20230616	15020	9.72	20230327	1.39	N	009300	1000	63 억		131714	N	N	0	N	00	N
51	20240112	110236	57	100.00	KOSDAQ		제약	N	N	N	N		N	16470	-140	5	-0.84	95624360	5765	30.56	16530	16770	16440	21550	11630	16610	16587.05	2.07	0	-2314	16776	16692	16606	16522	16436	16735	16565	64	4940	1000	12290	10	1	6370000	1049	8.81	0.58	12	0.09	1870.00	28592.00	19770	20230616	-16.69	15020	20230327	9.65	16770	-1.79	20240112	15820	4.11	20240104	19770	-16.69	20230616	15020	9.65	20230327	1.39	N	009300	1000	63 억		131714	N	N	0	N	00	N
52	20240112	100237	57	100.00	KOSDAQ		제약	N	N	N	N		N	16450	-160	5	-0.96	88925820	5358	28.40	16530	16770	16450	21550	11630	16610	16596.83	2.07	0	-2117	16776	16692	16606	16522	16436	16735	16565	64	4940	1000	12290	10	1	6370000	1048	8.80	0.58	12	0.08	1870.00	28592.00	19770	20230616	-16.79	15020	20230327	9.52	16770	-1.91	20240112	15820	3.98	20240104	19770	-16.79	20230616	15020	9.52	20230327	1.39	N	009300	1000	63 억		131714	N	N	0	N	00	N
53	20240112	090237	57	100.00	KOSDAQ		제약	N	N	N	N		N	16670	60	2	0.36	1777980	107	0.57	16530	16670	16530	21550	11630	16610	16616.64	2.07	0	-16	16776	16692	16606	16522	16436	16735	16565	64	4940	1000	12290	10	1	6370000	1062	8.91	0.58	12	0.00	1870.00	28592.00	19770	20230616	-15.68	15020	20230327	10.99	16690	-0.12	20240111	15820	5.37	20240104	19770	-15.68	20230616	15020	10.99	20230327	1.39	N	009300	1000	63 억		131714	N	N	0	N	00	N
54	20240111	160235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16610	90	2	0.54	313394560	18860	318.74	16590	16690	16520	21450	11570	16520	16616.92	2.04	0	1908	16680	16600	16530	16450	16380	16565	16415	64	4930	1000	12220	10	1	6370000	1058	8.88	0.58	12	0.30	1870.00	28592.00	19770	20230616	-15.98	15020	20230327	10.59	16690	-0.48	20240111	15820	4.99	20240104	19770	-15.98	20230616	15020	10.59	20230327	1.42	N	009300	1000	63 억		129818	N	N	0	N	00	N
55	20240111	150237	57	100.00	KOSDAQ		제약	N	N	N	N		N	16520	0	3	0.00	293114210	17637	298.07	16590	16690	16520	21450	11570	16520	16619.28	2.04	0	1835	16680	16600	16530	16450	16380	16565	16415	64	4930	1000	12220	10	1	6370000	1052	8.83	0.58	12	0.28	1870.00	28592.00	19770	20230616	-16.44	15020	20230327	9.99	16690	-1.02	20240111	15820	4.42	20240104	19770	-16.44	20230616	15020	9.99	20230327	1.42	N	009300	1000	63 억		129818	N	N	0	N	00	N
56	20240111	140236	57	100.00	KOSDAQ		제약	N	N	N	N		N	16610	90	2	0.54	224779060	13511	228.34	16590	16690	16550	21450	11570	16520	16636.74	2.04	0	2325	16680	16600	16530	16450	16380	16565	16415	64	4930	1000	12220	10	1	6370000	1058	8.88	0.58	12	0.21	1870.00	28592.00	19770	20230616	-15.98	15020	20230327	10.59	16690	-0.48	20240111	15820	4.99	20240104	19770	-15.98	20230616	15020	10.59	20230327	1.42	N	009300	1000	63 억		129818	N	N	0	N	00	N
57	20240111	130235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16600	80	2	0.48	215425670	12948	218.83	16590	16690	16550	21450	11570	16520	16637.76	2.04	0	2506	16680	16600	16530	16450	16380	16565	16415	64	4930	1000	12220	10	1	6370000	1057	8.88	0.58	12	0.20	1870.00	28592.00	19770	20230616	-16.03	15020	20230327	10.52	16690	-0.54	20240111	15820	4.93	20240104	19770	-16.03	20230616	15020	10.52	20230327	1.42	N	009300	1000	63 억		129818	N	N	0	N	00	N
58	20240111	120236	57	100.00	KOSDAQ		제약	N	N	N	N		N	16650	130	2	0.79	174213840	10470	176.95	16590	16690	16550	21450	11570	16520	16639.34	2.04	0	2484	16680	16600	16530	16450	16380	16565	16415	64	4930	1000	12220	10	1	6370000	1061	8.90	0.58	12	0.16	1870.00	28592.00	19770	20230616	-15.78	15020	20230327	10.85	16690	-0.24	20240111	15820	5.25	20240104	19770	-15.78	20230616	15020	10.85	20230327	1.42	N	009300	1000	63 억		129818	N	N	0	N	00	N
59	20240111	110236	57	100.00	KOSDAQ		제약	N	N	N	N		N	16650	130	2	0.79	116926490	7033	118.86	16590	16680	16550	21450	11570	16520	16625.41	2.04	0	2066	16680	16600	16530	16450	16380	16565	16415	64	4930	1000	12220	10	1	6370000	1061	8.90	0.58	12	0.11	1870.00	28592.00	19770	20230616	-15.78	15020	20230327	10.85	16680	-0.18	20240111	15820	5.25	20240104	19770	-15.78	20230616	15020	10.85	20230327	1.42	N	009300	1000	63 억		129818	N	N	0	N	00	N
60	20240111	100236	57	100.00	KOSDAQ		제약	N	N	N	N		N	16650	130	2	0.79	74110240	4456	75.31	16590	16680	16550	21450	11570	16520	16631.56	2.04	0	1375	16680	16600	16530	16450	16380	16565	16415	64	4930	1000	12220	10	1	6370000	1061	8.90	0.58	12	0.07	1870.00	28592.00	19770	20230616	-15.78	15020	20230327	10.85	16680	-0.18	20240111	15820	5.25	20240104	19770	-15.78	20230616	15020	10.85	20230327	1.42	N	009300	1000	63 억		129818	N	N	0	N	00	N
61	20240111	090236	57	100.00	KOSDAQ		제약	N	N	N	N		N	16600	80	2	0.48	2737400	165	2.79	16590	16600	16590	21450	11570	16520	16590.30	2.04	0	-50	16680	16600	16530	16450	16380	16565	16415	64	4930	1000	12220	10	1	6370000	1057	8.88	0.58	12	0.00	1870.00	28592.00	19770	20230616	-16.03	15020	20230327	10.52	16610	-0.06	20240110	15820	4.93	20240104	19770	-16.03	20230616	15020	10.52	20230327	1.42	N	009300	1000	63 억		129818	N	N	0	N	00	N
62	20240110	160235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16520	20	2	0.12	96754170	5864	58.82	16610	16610	16460	21450	11550	16500	16499.69	2.05	0	-880	16640	16570	16430	16360	16220	16605	16395	64	4950	1000	12210	10	1	6370000	1052	8.83	0.58	12	0.09	1870.00	28592.00	19770	20230616	-16.44	15020	20230327	9.99	16610	-0.54	20240110	15820	4.42	20240104	19770	-16.44	20230616	15020	9.99	20230327	1.38	N	009300	1000	63 억		130698	N	N	0	N	00	N
63	20240110	150235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16470	-30	5	-0.18	92064450	5580	55.97	16610	16610	16460	21450	11550	16500	16499.01	2.05	0	-855	16640	16570	16430	16360	16220	16605	16395	64	4950	1000	12210	10	1	6370000	1049	8.81	0.58	12	0.09	1870.00	28592.00	19770	20230616	-16.69	15020	20230327	9.65	16610	-0.84	20240110	15820	4.11	20240104	19770	-16.69	20230616	15020	9.65	20230327	1.38	N	009300	1000	63 억		130698	N	N	0	N	00	N
64	20240110	140236	57	100.00	KOSDAQ		제약	N	N	N	N		N	16520	20	2	0.12	81742850	4954	49.69	16610	16610	16460	21450	11550	16500	16500.37	2.05	0	-687	16640	16570	16430	16360	16220	16605	16395	64	4950	1000	12210	10	1	6370000	1052	8.83	0.58	12	0.08	1870.00	28592.00	19770	20230616	-16.44	15020	20230327	9.99	16610	-0.54	20240110	15820	4.42	20240104	19770	-16.44	20230616	15020	9.99	20230327	1.38	N	009300	1000	63 억		130698	N	N	0	N	00	N
65	20240110	130236	57	100.00	KOSDAQ		제약	N	N	N	N		N	16520	20	2	0.12	80092400	4854	48.69	16610	16610	16460	21450	11550	16500	16500.29	2.05	0	-680	16640	16570	16430	16360	16220	16605	16395	64	4950	1000	12210	10	1	6370000	1052	8.83	0.58	12	0.08	1870.00	28592.00	19770	20230616	-16.44	15020	20230327	9.99	16610	-0.54	20240110	15820	4.42	20240104	19770	-16.44	20230616	15020	9.99	20230327	1.38	N	009300	1000	63 억		130698	N	N	0	N	00	N
66	20240110	120235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16480	-20	5	-0.12	67533370	4093	41.05	16610	16610	16460	21450	11550	16500	16499.72	2.05	0	-674	16640	16570	16430	16360	16220	16605	16395	64	4950	1000	12210	10	1	6370000	1050	8.81	0.58	12	0.06	1870.00	28592.00	19770	20230616	-16.64	15020	20230327	9.72	16610	-0.78	20240110	15820	4.17	20240104	19770	-16.64	20230616	15020	9.72	20230327	1.38	N	009300	1000	63 억		130698	N	N	0	N	00	N
67	20240110	110236	57	100.00	KOSDAQ		제약	N	N	N	N		N	16460	-40	5	-0.24	58427160	3540	35.51	16610	16610	16460	21450	11550	16500	16504.85	2.05	0	-677	16640	16570	16430	16360	16220	16605	16395	64	4950	1000	12210	10	1	6370000	1049	8.80	0.58	12	0.06	1870.00	28592.00	19770	20230616	-16.74	15020	20230327	9.59	16610	-0.90	20240110	15820	4.05	20240104	19770	-16.74	20230616	15020	9.59	20230327	1.38	N	009300	1000	63 억		130698	N	N	0	N	00	N
68	20240110	100235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16510	10	2	0.06	34468140	2087	20.93	16610	16610	16480	21450	11550	16500	16515.64	2.05	0	-311	16640	16570	16430	16360	16220	16605	16395	64	4950	1000	12210	10	1	6370000	1052	8.83	0.58	12	0.03	1870.00	28592.00	19770	20230616	-16.49	15020	20230327	9.92	16610	-0.60	20240110	15820	4.36	20240104	19770	-16.49	20230616	15020	9.92	20230327	1.38	N	009300	1000	63 억		130698	N	N	0	N	00	N
69	20240110	090235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16580	80	2	0.48	2407550	145	1.45	16610	16610	16580	21450	11550	16500	16603.79	2.05	0	-80	16640	16570	16430	16360	16220	16605	16395	64	4950	1000	12210	10	1	6370000	1056	8.87	0.58	12	0.00	1870.00	28592.00	19770	20230616	-16.14	15020	20230327	10.39	16610	-0.18	20240110	15820	4.80	20240104	19770	-16.14	20230616	15020	10.39	20230327	1.38	N	009300	1000	63 억		130698	N	N	0	N	00	N
70	20240109	160235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16500	230	2	1.41	163833530	9970	82.06	16360	16500	16290	21150	11390	16270	16432.56	1.98	0	4428	16423	16346	16253	16176	16083	16300	16130	64	4880	1000	12030	10	1	6370000	1051	8.82	0.58	12	0.16	1870.00	28592.00	19770	20230616	-16.54	15020	20230327	9.85	16590	-0.54	20240103	15820	4.30	20240104	19770	-16.54	20230616	15020	9.85	20230327	1.40	N	009300	1000	63 억		126274	N	N	0	N	00	N
71	20240109	150235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16460	190	2	1.17	149579410	9105	74.94	16360	16490	16290	21150	11390	16270	16428.27	1.98	0	4211	16423	16346	16253	16176	16083	16300	16130	64	4880	1000	12030	10	1	6370000	1049	8.80	0.58	12	0.14	1870.00	28592.00	19770	20230616	-16.74	15020	20230327	9.59	16590	-0.78	20240103	15820	4.05	20240104	19770	-16.74	20230616	15020	9.59	20230327	1.40	N	009300	1000	63 억		126274	N	N	0	N	00	N
72	20240109	140235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16470	200	2	1.23	141398770	8608	70.85	16360	16490	16290	21150	11390	16270	16426.44	1.98	0	3867	16423	16346	16253	16176	16083	16300	16130	64	4880	1000	12030	10	1	6370000	1049	8.81	0.58	12	0.14	1870.00	28592.00	19770	20230616	-16.69	15020	20230327	9.65	16590	-0.72	20240103	15820	4.11	20240104	19770	-16.69	20230616	15020	9.65	20230327	1.40	N	009300	1000	63 억		126274	N	N	0	N	00	N
73	20240109	130235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16480	210	2	1.29	137857370	8393	69.08	16360	16490	16290	21150	11390	16270	16425.28	1.98	0	3680	16423	16346	16253	16176	16083	16300	16130	64	4880	1000	12030	10	1	6370000	1050	8.81	0.58	12	0.13	1870.00	28592.00	19770	20230616	-16.64	15020	20230327	9.72	16590	-0.66	20240103	15820	4.17	20240104	19770	-16.64	20230616	15020	9.72	20230327	1.40	N	009300	1000	63 억		126274	N	N	0	N	00	N
74	20240109	120236	57	100.00	KOSDAQ		제약	N	N	N	N		N	16480	210	2	1.29	113586280	6920	56.96	16360	16490	16290	21150	11390	16270	16414.20	1.98	0	2938	16423	16346	16253	16176	16083	16300	16130	64	4880	1000	12030	10	1	6370000	1050	8.81	0.58	12	0.11	1870.00	28592.00	19770	20230616	-16.64	15020	20230327	9.72	16590	-0.66	20240103	15820	4.17	20240104	19770	-16.64	20230616	15020	9.72	20230327	1.40	N	009300	1000	63 억		126274	N	N	0	N	00	N
75	20240109	110235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16450	180	2	1.11	75692900	4615	37.99	16360	16490	16290	21150	11390	16270	16401.50	1.98	0	1360	16423	16346	16253	16176	16083	16300	16130	64	4880	1000	12030	10	1	6370000	1048	8.80	0.58	12	0.07	1870.00	28592.00	19770	20230616	-16.79	15020	20230327	9.52	16590	-0.84	20240103	15820	3.98	20240104	19770	-16.79	20230616	15020	9.52	20230327	1.40	N	009300	1000	63 억		126274	N	N	0	N	00	N
76	20240109	100235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16440	170	2	1.04	47837770	2921	24.04	16360	16470	16290	21150	11390	16270	16377.19	1.98	0	138	16423	16346	16253	16176	16083	16300	16130	64	4880	1000	12030	10	1	6370000	1047	8.79	0.57	12	0.05	1870.00	28592.00	19770	20230616	-16.84	15020	20230327	9.45	16590	-0.90	20240103	15820	3.92	20240104	19770	-16.84	20230616	15020	9.45	20230327	1.40	N	009300	1000	63 억		126274	N	N	0	N	00	N
77	20240109	090235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16350	80	2	0.49	261700	16	0.13	16360	16360	16350	21150	11390	16270	16356.25	1.98	0	0	16423	16346	16253	16176	16083	16300	16130	64	4880	1000	12030	10	1	6370000	1041	8.74	0.57	12	0.00	1870.00	28592.00	19770	20230616	-17.30	15020	20230327	8.85	16590	-1.45	20240103	15820	3.35	20240104	19770	-17.30	20230616	15020	8.85	20230327	1.40	N	009300	1000	63 억		126274	N	N	0	N	00	N
78	20240108	160235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16270	80	2	0.49	197346560	12149	95.51	16300	16330	16160	21000	11340	16190	16243.85	1.98	0	-799	16343	16266	16173	16096	16003	16305	16135	64	4810	1000	11980	10	1	6370000	1036	8.70	0.57	12	0.19	1870.00	28592.00	19770	20230616	-17.70	15020	20230327	8.32	16590	-1.93	20240103	15820	2.84	20240104	19770	-17.70	20230616	15020	8.32	20230327	1.36	N	009300	1000	63 억		126271	N	N	0	N	00	N
79	20240108	150235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16260	70	2	0.43	194779750	11991	94.27	16300	16330	16160	21000	11340	16190	16243.83	1.98	0	-709	16343	16266	16173	16096	16003	16305	16135	64	4810	1000	11980	10	1	6370000	1036	8.70	0.57	12	0.19	1870.00	28592.00	19770	20230616	-17.75	15020	20230327	8.26	16590	-1.99	20240103	15820	2.78	20240104	19770	-17.75	20230616	15020	8.26	20230327	1.36	N	009300	1000	63 억		126271	N	N	0	N	00	N
80	20240108	140235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16260	70	2	0.43	191024840	11760	92.45	16300	16330	16160	21000	11340	16190	16243.61	1.98	0	-656	16343	16266	16173	16096	16003	16305	16135	64	4810	1000	11980	10	1	6370000	1036	8.70	0.57	12	0.18	1870.00	28592.00	19770	20230616	-17.75	15020	20230327	8.26	16590	-1.99	20240103	15820	2.78	20240104	19770	-17.75	20230616	15020	8.26	20230327	1.36	N	009300	1000	63 억		126271	N	N	0	N	00	N
81	20240108	130234	57	100.00	KOSDAQ		제약	N	N	N	N		N	16220	30	2	0.19	164643600	10138	79.70	16300	16330	16160	21000	11340	16190	16240.24	1.98	0	-170	16343	16266	16173	16096	16003	16305	16135	64	4810	1000	11980	10	1	6370000	1033	8.67	0.57	12	0.16	1870.00	28592.00	19770	20230616	-17.96	15020	20230327	7.99	16590	-2.23	20240103	15820	2.53	20240104	19770	-17.96	20230616	15020	7.99	20230327	1.36	N	009300	1000	63 억		126271	N	N	0	N	00	N
82	20240108	120235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16240	50	2	0.31	147796910	9101	71.55	16300	16330	16160	21000	11340	16190	16239.63	1.98	0	230	16343	16266	16173	16096	16003	16305	16135	64	4810	1000	11980	10	1	6370000	1034	8.68	0.57	12	0.14	1870.00	28592.00	19770	20230616	-17.86	15020	20230327	8.12	16590	-2.11	20240103	15820	2.65	20240104	19770	-17.86	20230616	15020	8.12	20230327	1.36	N	009300	1000	63 억		126271	N	N	0	N	00	N
83	20240108	110235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16280	90	2	0.56	129025760	7946	62.47	16300	16330	16160	21000	11340	16190	16237.83	1.98	0	72	16343	16266	16173	16096	16003	16305	16135	64	4810	1000	11980	10	1	6370000	1037	8.71	0.57	12	0.12	1870.00	28592.00	19770	20230616	-17.65	15020	20230327	8.39	16590	-1.87	20240103	15820	2.91	20240104	19770	-17.65	20230616	15020	8.39	20230327	1.36	N	009300	1000	63 억		126271	N	N	0	N	00	N
84	20240108	100237	57	100.00	KOSDAQ		제약	N	N	N	N		N	16330	140	2	0.86	59834090	3690	29.01	16300	16330	16160	21000	11340	16190	16215.20	1.98	0	-413	16343	16266	16173	16096	16003	16305	16135	64	4810	1000	11980	10	1	6370000	1040	8.73	0.57	12	0.06	1870.00	28592.00	19770	20230616	-17.40	15020	20230327	8.72	16590	-1.57	20240103	15820	3.22	20240104	19770	-17.40	20230616	15020	8.72	20230327	1.36	N	009300	1000	63 억		126271	N	N	0	N	00	N
85	20240108	090234	57	100.00	KOSDAQ		제약	N	N	N	N		N	16200	10	2	0.06	844410	52	0.41	16300	16300	16200	21000	11340	16190	16238.65	1.98	0	0	16343	16266	16173	16096	16003	16305	16135	64	4810	1000	11980	10	1	6370000	1032	8.66	0.57	12	0.00	1870.00	28592.00	19770	20230616	-18.06	15020	20230327	7.86	16590	-2.35	20240103	15820	2.40	20240104	19770	-18.06	20230616	15020	7.86	20230327	1.36	N	009300	1000	63 억		126271	N	N	0	N	00	N
86	20240105	160234	57	100.00	KOSDAQ		제약	N	N	N	N		N	16190	30	2	0.19	171498300	10623	68.00	16150	16250	16080	21000	11320	16160	16144.06	2.01	0	-1715	16826	16492	16156	15822	15486	16325	15655	64	4840	1000	11950	10	1	6370000	1031	8.66	0.57	12	0.17	1870.00	28592.00	19770	20230616	-18.11	15020	20230327	7.79	16590	-2.41	20240103	15820	2.34	20240104	19770	-18.11	20230616	15020	7.79	20230327	1.33	N	009300	1000	63 억		127986	N	N	0	N	00	N
87	20240105	150234	57	100.00	KOSDAQ		제약	N	N	N	N		N	16140	-20	5	-0.12	165558340	10256	65.66	16150	16250	16080	21000	11320	16160	16142.58	2.01	0	-1631	16826	16492	16156	15822	15486	16325	15655	64	4840	1000	11950	10	1	6370000	1028	8.63	0.56	12	0.16	1870.00	28592.00	19770	20230616	-18.36	15020	20230327	7.46	16590	-2.71	20240103	15820	2.02	20240104	19770	-18.36	20230616	15020	7.46	20230327	1.33	N	009300	1000	63 억		127986	N	N	0	N	00	N
88	20240105	140234	57	100.00	KOSDAQ		제약	N	N	N	N		N	16140	-20	5	-0.12	146725840	9088	58.18	16150	16250	16080	21000	11320	16160	16145.01	2.01	0	-1465	16826	16492	16156	15822	15486	16325	15655	64	4840	1000	11950	10	1	6370000	1028	8.63	0.56	12	0.14	1870.00	28592.00	19770	20230616	-18.36	15020	20230327	7.46	16590	-2.71	20240103	15820	2.02	20240104	19770	-18.36	20230616	15020	7.46	20230327	1.33	N	009300	1000	63 억		127986	N	N	0	N	00	N
89	20240105	130234	57	100.00	KOSDAQ		제약	N	N	N	N		N	16160	0	3	0.00	120446050	7457	47.74	16150	16250	16090	21000	11320	16160	16152.08	2.01	0	-1109	16826	16492	16156	15822	15486	16325	15655	64	4840	1000	11950	10	1	6370000	1029	8.64	0.57	12	0.12	1870.00	28592.00	19770	20230616	-18.26	15020	20230327	7.59	16590	-2.59	20240103	15820	2.15	20240104	19770	-18.26	20230616	15020	7.59	20230327	1.33	N	009300	1000	63 억		127986	N	N	0	N	00	N
90	20240105	120235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16100	-60	5	-0.37	99955760	6185	39.59	16150	16250	16100	21000	11320	16160	16161.00	2.01	0	-1052	16826	16492	16156	15822	15486	16325	15655	64	4840	1000	11950	10	1	6370000	1026	8.61	0.56	12	0.10	1870.00	28592.00	19770	20230616	-18.56	15020	20230327	7.19	16590	-2.95	20240103	15820	1.77	20240104	19770	-18.56	20230616	15020	7.19	20230327	1.33	N	009300	1000	63 억		127986	N	N	0	N	00	N
91	20240105	110234	57	100.00	KOSDAQ		제약	N	N	N	N		N	16130	-30	5	-0.19	70492820	4357	27.89	16150	16250	16130	21000	11320	16160	16179.21	2.01	0	-1038	16826	16492	16156	15822	15486	16325	15655	64	4840	1000	11950	10	1	6370000	1027	8.63	0.56	12	0.07	1870.00	28592.00	19770	20230616	-18.41	15020	20230327	7.39	16590	-2.77	20240103	15820	1.96	20240104	19770	-18.41	20230616	15020	7.39	20230327	1.33	N	009300	1000	63 억		127986	N	N	0	N	00	N
92	20240105	100234	57	100.00	KOSDAQ		제약	N	N	N	N		N	16210	50	2	0.31	5386700	333	2.13	16150	16250	16150	21000	11320	16160	16176.28	2.01	0	-152	16826	16492	16156	15822	15486	16325	15655	64	4840	1000	11950	10	1	6370000	1033	8.67	0.57	12	0.01	1870.00	28592.00	19770	20230616	-18.01	15020	20230327	7.92	16590	-2.29	20240103	15820	2.47	20240104	19770	-18.01	20230616	15020	7.92	20230327	1.33	N	009300	1000	63 억		127986	N	N	0	N	00	N
93	20240105	090234	57	100.00	KOSDAQ		제약	N	N	N	N		N	16150	-10	5	-0.06	258400	16	0.10	16150	16150	16150	21000	11320	16160	16150.00	2.01	0	-1	16826	16492	16156	15822	15486	16325	15655	64	4840	1000	11950	10	1	6370000	1029	8.64	0.56	12	0.00	1870.00	28592.00	19770	20230616	-18.31	15020	20230327	7.52	16590	-2.65	20240103	15820	2.09	20240104	19770	-18.31	20230616	15020	7.52	20230327	1.33	N	009300	1000	63 억		127986	N	N	0	N	00	N
94	20240104	160233	57	100.00	KOSDAQ		제약	N	N	N	N		N	16160	-310	5	-1.88	246139460	15218	181.60	16470	16490	15820	21400	11530	16470	16175.25	2.04	0	-1741	16670	16570	16490	16390	16310	16620	16440	64	4930	1000	12180	10	1	6370000	1029	8.64	0.57	12	0.24	1870.00	28592.00	19770	20230616	-18.26	15020	20230327	7.59	16590	-2.59	20240103	15820	2.15	20240104	19770	-18.26	20230616	15020	7.59	20230327	1.33	N	009300	1000	63 억		129728	N	N	0	N	00	N
95	20240104	150234	57	100.00	KOSDAQ		제약	N	N	N	N		N	16170	-300	5	-1.82	227280260	14051	167.67	16470	16490	15820	21400	11530	16470	16175.38	2.04	0	-1706	16670	16570	16490	16390	16310	16620	16440	64	4930	1000	12180	10	1	6370000	1030	8.65	0.57	12	0.22	1870.00	28592.00	19770	20230616	-18.21	15020	20230327	7.66	16590	-2.53	20240103	15820	2.21	20240104	19770	-18.21	20230616	15020	7.66	20230327	1.33	N	009300	1000	63 억		129728	N	N	0	N	00	N
96	20240104	140234	57	100.00	KOSDAQ		제약	N	N	N	N		N	16080	-390	5	-2.37	205110840	12675	151.25	16470	16490	15820	21400	11530	16470	16182.31	2.04	0	-942	16670	16570	16490	16390	16310	16620	16440	64	4930	1000	12180	10	1	6370000	1024	8.60	0.56	12	0.20	1870.00	28592.00	19770	20230616	-18.66	15020	20230327	7.06	16590	-3.07	20240103	15820	1.64	20240104	19770	-18.66	20230616	15020	7.06	20230327	1.33	N	009300	1000	63 억		129728	N	N	0	N	00	N
97	20240104	130234	57	100.00	KOSDAQ		제약	N	N	N	N		N	16330	-140	5	-0.85	67684940	4142	49.43	16470	16490	16240	21400	11530	16470	16341.13	2.04	0	-2051	16670	16570	16490	16390	16310	16620	16440	64	4930	1000	12180	10	1	6370000	1040	8.73	0.57	12	0.07	1870.00	28592.00	19770	20230616	-17.40	15020	20230327	8.72	16590	-1.57	20240103	16240	0.55	20240104	19770	-17.40	20230616	15020	8.72	20230327	1.33	N	009300	1000	63 억		129728	N	N	0	N	00	N
98	20240104	120233	57	100.00	KOSDAQ		제약	N	N	N	N		N	16320	-150	5	-0.91	58994480	3609	43.07	16470	16490	16240	21400	11530	16470	16346.49	2.04	0	-1832	16670	16570	16490	16390	16310	16620	16440	64	4930	1000	12180	10	1	6370000	1040	8.73	0.57	12	0.06	1870.00	28592.00	19770	20230616	-17.45	15020	20230327	8.66	16590	-1.63	20240103	16240	0.49	20240104	19770	-17.45	20230616	15020	8.66	20230327	1.33	N	009300	1000	63 억		129728	N	N	0	N	00	N
99	20240104	110233	57	100.00	KOSDAQ		제약	N	N	N	N		N	16320	-150	5	-0.91	40873620	2497	29.80	16470	16490	16320	21400	11530	16470	16369.09	2.04	0	-1169	16670	16570	16490	16390	16310	16620	16440	64	4930	1000	12180	10	1	6370000	1040	8.73	0.57	12	0.04	1870.00	28592.00	19770	20230616	-17.45	15020	20230327	8.66	16590	-1.63	20240103	16300	0.12	20240102	19770	-17.45	20230616	15020	8.66	20230327	1.33	N	009300	1000	63 억		129728	N	N	0	N	00	N
100	20240104	100233	57	100.00	KOSDAQ		제약	N	N	N	N		N	16410	-60	5	-0.36	8706550	530	6.32	16470	16490	16390	21400	11530	16470	16427.45	2.04	0	-389	16670	16570	16490	16390	16310	16620	16440	64	4930	1000	12180	10	1	6370000	1045	8.78	0.57	12	0.01	1870.00	28592.00	19770	20230616	-17.00	15020	20230327	9.25	16590	-1.08	20240103	16300	0.67	20240102	19770	-17.00	20230616	15020	9.25	20230327	1.33	N	009300	1000	63 억		129728	N	N	0	N	00	N
101	20240104	090234	57	100.00	KOSDAQ		제약	N	N	N	N		N	16470	0	3	0.00	164700	10	0.12	16470	16470	16470	21400	11530	16470	16470.00	2.04	0	0	16670	16570	16490	16390	16310	16620	16440	64	4930	1000	12180	10	1	6370000	1049	8.81	0.58	12	0.00	1870.00	28592.00	19770	20230616	-16.69	15020	20230327	9.65	16590	-0.72	20240103	16300	1.04	20240102	19770	-16.69	20230616	15020	9.65	20230327	1.33	N	009300	1000	63 억		129728	N	N	0	N	00	N
102	20240103	160233	57	100.00	KOSDAQ		제약	N	N	N	N		N	16470	20	2	0.12	138013660	8379	96.77	16450	16590	16410	21350	11520	16450	16471.38	2.02	0	721	16630	16540	16420	16330	16210	16585	16375	64	4900	1000	12170	10	1	6370000	1049	8.81	0.58	12	0.13	1870.00	28592.00	19770	20230616	-16.69	15020	20230327	9.65	16590	-0.72	20240103	16300	1.04	20240102	19770	-16.69	20230616	15020	9.65	20230327	1.36	N	009300	1000	63 억		128860	N	N	0	N	00	N
103	20240103	150232	57	100.00	KOSDAQ		제약	N	N	N	N		N	16500	50	2	0.30	131420190	7979	92.15	16450	16590	16410	21350	11520	16450	16470.76	2.02	0	952	16630	16540	16420	16330	16210	16585	16375	64	4900	1000	12170	10	1	6370000	1051	8.82	0.58	12	0.13	1870.00	28592.00	19770	20230616	-16.54	15020	20230327	9.85	16590	-0.54	20240103	16300	1.23	20240102	19770	-16.54	20230616	15020	9.85	20230327	1.36	N	009300	1000	63 억		128860	N	N	0	N	00	N
104	20240103	140231	57	100.00	KOSDAQ		제약	N	N	N	N		N	16480	30	2	0.18	124135430	7538	87.05	16450	16590	16410	21350	11520	16450	16467.95	2.02	0	883	16630	16540	16420	16330	16210	16585	16375	64	4900	1000	12170	10	1	6370000	1050	8.81	0.58	12	0.12	1870.00	28592.00	19770	20230616	-16.64	15020	20230327	9.72	16590	-0.66	20240103	16300	1.10	20240102	19770	-16.64	20230616	15020	9.72	20230327	1.36	N	009300	1000	63 억		128860	N	N	0	N	00	N
105	20240103	130233	57	100.00	KOSDAQ		제약	N	N	N	N		N	16460	10	2	0.06	116765920	7091	81.89	16450	16590	16410	21350	11520	16450	16466.78	2.02	0	707	16630	16540	16420	16330	16210	16585	16375	64	4900	1000	12170	10	1	6370000	1049	8.80	0.58	12	0.11	1870.00	28592.00	19770	20230616	-16.74	15020	20230327	9.59	16590	-0.78	20240103	16300	0.98	20240102	19770	-16.74	20230616	15020	9.59	20230327	1.36	N	009300	1000	63 억		128860	N	N	0	N	00	N
106	20240103	120235	57	100.00	KOSDAQ		제약	N	N	N	N		N	16480	30	2	0.18	67179050	4076	47.07	16450	16590	16430	21350	11520	16450	16481.61	2.02	0	136	16630	16540	16420	16330	16210	16585	16375	64	4900	1000	12170	10	1	6370000	1050	8.81	0.58	12	0.06	1870.00	28592.00	19770	20230616	-16.64	15020	20230327	9.72	16590	-0.66	20240103	16300	1.10	20240102	19770	-16.64	20230616	15020	9.72	20230327	1.36	N	009300	1000	63 억		128860	N	N	0	N	00	N
107	20240103	110233	57	100.00	KOSDAQ		제약	N	N	N	N		N	16450	0	3	0.00	49786650	3021	34.89	16450	16590	16430	21350	11520	16450	16480.19	2.02	0	60	16630	16540	16420	16330	16210	16585	16375	64	4900	1000	12170	10	1	6370000	1048	8.80	0.58	12	0.05	1870.00	28592.00	19770	20230616	-16.79	15020	20230327	9.52	16590	-0.84	20240103	16300	0.92	20240102	19770	-16.79	20230616	15020	9.52	20230327	1.36	N	009300	1000	63 억		128860	N	N	0	N	00	N
108	20240103	100232	57	100.00	KOSDAQ		제약	N	N	N	N		N	16460	10	2	0.06	26193040	1586	18.32	16450	16590	16430	21350	11520	16450	16515.16	2.02	0	53	16630	16540	16420	16330	16210	16585	16375	64	4900	1000	12170	10	1	6370000	1049	8.80	0.58	12	0.02	1870.00	28592.00	19770	20230616	-16.74	15020	20230327	9.59	16590	-0.78	20240103	16300	0.98	20240102	19770	-16.74	20230616	15020	9.59	20230327	1.36	N	009300	1000	63 억		128860	N	N	0	N	00	N
109	20240103	090232	57	100.00	KOSDAQ		제약	N	N	N	N		N	16430	-20	5	-0.12	2070640	126	1.46	16450	16450	16430	21350	11520	16450	16433.65	2.02	0	-87	16630	16540	16420	16330	16210	16585	16375	64	4900	1000	12170	10	1	6370000	1047	8.79	0.57	12	0.00	1870.00	28592.00	19770	20230616	-16.89	15020	20230327	9.39	16510	-0.48	20240102	16300	0.80	20240102	19770	-16.89	20230616	15020	9.39	20230327	1.36	N	009300	1000	63 억		128860	N	N	0	N	00	N
110	20240102	160232	57	100.00	KOSDAQ		제약	N	N	N	N		N	16450	50	2	0.30	141808060	8644	149.55	16390	16510	16300	21300	11480	16400	16402.77	2.00	0	1302	16693	16546	16393	16246	16093	16470	16170	64	4900	1000	12130	10	1	6370000	1048	8.80	0.58	12	0.14	1870.00	28592.00	19770	20230616	-16.79	15020	20230327	9.52	16510	-0.36	20240102	16300	0.92	20240102	19770	-16.79	20230616	15020	9.52	20230327	1.39	N	009300	1000	63 억		127558	N	N	0	N	00	N
111	20240102	150232	57	100.00	KOSDAQ		제약	N	N	N	N		N	16430	30	2	0.18	126856030	7735	133.82	16390	16510	16300	21300	11480	16400	16400.26	2.00	0	1126	16693	16546	16393	16246	16093	16470	16170	64	4900	1000	12130	10	1	6370000	1047	8.79	0.57	12	0.12	1870.00	28592.00	19770	20230616	-16.89	15020	20230327	9.39	16510	-0.48	20240102	16300	0.80	20240102	19770	-16.89	20230616	15020	9.39	20230327	1.39	N	009300	1000	63 억		127558	N	N	0	N	00	N
112	20240102	140233	57	100.00	KOSDAQ		제약	N	N	N	N		N	16420	20	2	0.12	110543620	6743	116.66	16390	16510	16300	21300	11480	16400	16393.82	2.00	0	923	16693	16546	16393	16246	16093	16470	16170	64	4900	1000	12130	10	1	6370000	1046	8.78	0.57	12	0.11	1870.00	28592.00	19770	20230616	-16.94	15020	20230327	9.32	16510	-0.55	20240102	16300	0.74	20240102	19770	-16.94	20230616	15020	9.32	20230327	1.39	N	009300	1000	63 억		127558	N	N	0	N	00	N
113	20240102	130232	57	100.00	KOSDAQ		제약	N	N	N	N		N	16440	40	2	0.24	69133770	4222	73.04	16390	16510	16300	21300	11480	16400	16374.53	2.00	0	364	16693	16546	16393	16246	16093	16470	16170	64	4900	1000	12130	10	1	6370000	1047	8.79	0.57	12	0.07	1870.00	28592.00	19770	20230616	-16.84	15020	20230327	9.45	16510	-0.42	20240102	16300	0.86	20240102	19770	-16.84	20230616	15020	9.45	20230327	1.39	N	009300	1000	63 억		127558	N	N	0	N	00	N
114	20240102	120232	57	100.00	KOSDAQ		제약	N	N	N	N		N	16370	-30	5	-0.18	44392660	2712	46.92	16390	16510	16300	21300	11480	16400	16368.76	2.00	0	206	16693	16546	16393	16246	16093	16470	16170	64	4900	1000	12130	10	1	6370000	1043	8.75	0.57	12	0.04	1870.00	28592.00	19770	20230616	-17.20	15020	20230327	8.99	16510	-0.85	20240102	16300	0.43	20240102	19770	-17.20	20230616	15020	8.99	20230327	1.39	N	009300	1000	63 억		127558	N	N	0	N	00	N
115	20240102	110233	57	100.00	KOSDAQ		제약	N	N	N	N		N	16340	-60	5	-0.37	40909190	2499	43.24	16390	16510	16300	21300	11480	16400	16370.00	2.00	0	219	16693	16546	16393	16246	16093	16470	16170	64	4900	1000	12130	10	1	6370000	1041	8.74	0.57	12	0.04	1870.00	28592.00	19770	20230616	-17.35	15020	20230327	8.79	16510	-1.03	20240102	16300	0.25	20240102	19770	-17.35	20230616	15020	8.79	20230327	1.39	N	009300	1000	63 억		127558	N	N	0	N	00	N
116	20240102	100229	57	100.00	KOSDAQ		제약	N	N	N	N		N	16380	-20	5	-0.12	10096330	616	10.66	16390	16390	16380	21300	11480	16400	16389.83	2.00	0	-5	16693	16546	16393	16246	16093	16470	16170	64	4900	1000	12130	10	1	6370000	1043	8.76	0.57	12	0.01	1870.00	28592.00	19770	20230616	-17.15	15020	20230327	9.05	16390	-0.06	20240102	16380	0.00	20240102	19770	-17.15	20230616	15020	9.05	20230327	1.39	N	009300	1000	63 억		127558	N	N	0	N	00	N
117	20240102	090227	57	100.00	KOSDAQ		제약	N	N	N	N		N	16400	0	3	0.00	0	0	0.00	0	0	0	21300	11480	16400	0.00	2.00	0	0	16693	16546	16393	16246	16093	16470	16170	64	4900	1000	12130	10	1	6370000	1045	8.77	0.57	12	0.00	1870.00	28592.00	19770	20230616	-17.05	15020	20230327	9.19	0	0.00	0	0	0.00	0	19770	-17.05	20230616	15020	9.19	20230327	1.39	N	009300	1000	63 억		127558	N	N	0	N	00	N