KissMeData/179530/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	120917	57	100.00	KOSDAQ		제약	N	N	N	N		N	3315	-10	5	-0.30	99598180	30120	33.07	3375	3410	3250	4320	2330	3325	3306.71	4.22	0	-3560	3435	3380	3330	3275	3225	3355	3250	46	995	500	2260	5	1	9140444	303	11.16	1.87	12	0.33	297.00	1771.00	5680	20230914	-41.64	2935	20231010	12.95	4850	-31.65	20240104	3250	2.00	20240123	5680	-41.64	20230914	2935	12.95	20231010	1.34	N	179530	500	45 억		386105	N	N	0	N	00	N
3	20240123	110913	57	100.00	KOSDAQ		제약	N	N	N	N		N	3325	0	3	0.00	70379980	21387	23.48	3375	3375	3250	4320	2330	3325	3290.78	4.22	0	-2052	3435	3380	3330	3275	3225	3355	3250	46	995	500	2260	5	1	9140444	304	11.20	1.88	12	0.23	297.00	1771.00	5680	20230914	-41.46	2935	20231010	13.29	4850	-31.44	20240104	3250	2.31	20240123	5680	-41.46	20230914	2935	13.29	20231010	1.34	N	179530	500	45 억		386105	N	N	0	N	00	N
4	20240123	100913	57	100.00	KOSDAQ		제약	N	N	N	N		N	3315	-10	5	-0.30	44799190	13620	14.95	3375	3375	3250	4320	2330	3325	3289.22	4.22	0	-1217	3435	3380	3330	3275	3225	3355	3250	46	995	500	2260	5	1	9140444	303	11.16	1.87	12	0.15	297.00	1771.00	5680	20230914	-41.64	2935	20231010	12.95	4850	-31.65	20240104	3250	2.00	20240123	5680	-41.64	20230914	2935	12.95	20231010	1.34	N	179530	500	45 억		386105	N	N	0	N	00	N
5	20240123	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	3255	-70	5	-2.11	11985040	3636	3.99	3375	3375	3255	4320	2330	3325	3296.22	4.22	0	-1947	3435	3380	3330	3275	3225	3355	3250	46	995	500	2260	5	1	9140444	298	10.96	1.84	12	0.04	297.00	1771.00	5680	20230914	-42.69	2935	20231010	10.90	4850	-32.89	20240104	3255	0.00	20240123	5680	-42.69	20230914	2935	10.90	20231010	1.34	N	179530	500	45 억		386105	N	N	0	N	00	N
6	20240119	160907	57	100.00	KOSDAQ		제약	N	N	N	N		N	3385	5	2	0.15	130629770	38597	39.61	3350	3480	3325	4390	2370	3380	3384.45	4.23	0	813	3716	3547	3431	3262	3146	3490	3205	46	1010	500	2290	5	1	9140444	309	11.40	1.91	12	0.42	297.00	1771.00	5680	20230914	-40.40	2935	20231010	15.33	4850	-30.21	20240104	3280	3.20	20240102	5680	-40.40	20230914	2935	15.33	20231010	1.21	N	179530	500	45 억		386320	N	N	0	N	00	N
7	20240119	150910	57	100.00	KOSDAQ		제약	N	N	N	N		N	3355	-25	5	-0.74	127828820	37769	38.76	3350	3480	3325	4390	2370	3380	3384.49	4.23	0	894	3716	3547	3431	3262	3146	3490	3205	46	1010	500	2290	5	1	9140444	307	11.30	1.89	12	0.41	297.00	1771.00	5680	20230914	-40.93	2935	20231010	14.31	4850	-30.82	20240104	3280	2.29	20240102	5680	-40.93	20230914	2935	14.31	20231010	1.21	N	179530	500	45 억		386320	N	N	0	N	00	N
8	20240119	140908	57	100.00	KOSDAQ		제약	N	N	N	N		N	3360	-20	5	-0.59	108870965	32127	32.97	3350	3480	3325	4390	2370	3380	3388.77	4.23	0	774	3716	3547	3431	3262	3146	3490	3205	46	1010	500	2290	5	1	9140444	307	11.31	1.90	12	0.35	297.00	1771.00	5680	20230914	-40.85	2935	20231010	14.48	4850	-30.72	20240104	3280	2.44	20240102	5680	-40.85	20230914	2935	14.48	20231010	1.21	N	179530	500	45 억		386320	N	N	0	N	00	N
9	20240119	130908	57	100.00	KOSDAQ		제약	N	N	N	N		N	3360	-20	5	-0.59	77909205	22901	23.50	3350	3480	3325	4390	2370	3380	3402.00	4.23	0	699	3716	3547	3431	3262	3146	3490	3205	46	1010	500	2290	5	1	9140444	307	11.31	1.90	12	0.25	297.00	1771.00	5680	20230914	-40.85	2935	20231010	14.48	4850	-30.72	20240104	3280	2.44	20240102	5680	-40.85	20230914	2935	14.48	20231010	1.21	N	179530	500	45 억		386320	N	N	0	N	00	N
10	20240119	120912	57	100.00	KOSDAQ		제약	N	N	N	N		N	3385	5	2	0.15	73467050	21581	22.15	3350	3480	3325	4390	2370	3380	3404.25	4.23	0	1541	3716	3547	3431	3262	3146	3490	3205	46	1010	500	2290	5	1	9140444	309	11.40	1.91	12	0.24	297.00	1771.00	5680	20230914	-40.40	2935	20231010	15.33	4850	-30.21	20240104	3280	3.20	20240102	5680	-40.40	20230914	2935	15.33	20231010	1.21	N	179530	500	45 억		386320	N	N	0	N	00	N
11	20240119	110911	57	100.00	KOSDAQ		제약	N	N	N	N		N	3395	15	2	0.44	69238235	20327	20.86	3350	3480	3325	4390	2370	3380	3406.22	4.23	0	1851	3716	3547	3431	3262	3146	3490	3205	46	1010	500	2290	5	1	9140444	310	11.43	1.92	12	0.22	297.00	1771.00	5680	20230914	-40.23	2935	20231010	15.67	4850	-30.00	20240104	3280	3.51	20240102	5680	-40.23	20230914	2935	15.67	20231010	1.21	N	179530	500	45 억		386320	N	N	0	N	00	N
12	20240119	100915	57	100.00	KOSDAQ		제약	N	N	N	N		N	3445	65	2	1.92	38816245	11363	11.66	3350	3480	3350	4390	2370	3380	3416.02	4.23	0	3814	3716	3547	3431	3262	3146	3490	3205	46	1010	500	2290	5	1	9140444	315	11.60	1.95	12	0.12	297.00	1771.00	5680	20230914	-39.35	2935	20231010	17.38	4850	-28.97	20240104	3280	5.03	20240102	5680	-39.35	20230914	2935	17.38	20231010	1.21	N	179530	500	45 억		386320	N	N	0	N	00	N
13	20240119	090909	57	100.00	KOSDAQ		제약	N	N	N	N		N	3370	-10	5	-0.30	9062050	2700	2.77	3350	3370	3350	4390	2370	3380	3356.31	4.23	0	1666	3716	3547	3431	3262	3146	3490	3205	46	1010	500	2290	5	1	9140444	308	11.35	1.90	12	0.03	297.00	1771.00	5680	20230914	-40.67	2935	20231010	14.82	4850	-30.52	20240104	3280	2.74	20240102	5680	-40.67	20230914	2935	14.82	20231010	1.21	N	179530	500	45 억		386320	N	N	0	N	00	N
14	20240118	160906	57	100.00	KOSDAQ		제약	N	N	N	N		N	3380	-65	5	-1.89	332345840	97251	53.88	3385	3600	3315	4475	2415	3445	3417.41	4.17	0	3962	3711	3577	3441	3307	3171	3510	3240	46	1030	500	2340	5	1	9140444	309	11.38	1.91	12	1.06	297.00	1771.00	5680	20230914	-40.49	2935	20231010	15.16	4850	-30.31	20240104	3280	3.05	20240102	5680	-40.49	20230914	2935	15.16	20231010	1.20	N	179530	500	45 억		381408	N	N	0	N	00	N
15	20240118	150908	57	100.00	KOSDAQ		제약	N	N	N	N		N	3355	-90	5	-2.61	322897225	94441	52.32	3385	3600	3315	4475	2415	3445	3419.04	4.17	0	6131	3711	3577	3441	3307	3171	3510	3240	46	1030	500	2340	5	1	9140444	307	11.30	1.89	12	1.03	297.00	1771.00	5680	20230914	-40.93	2935	20231010	14.31	4850	-30.82	20240104	3280	2.29	20240102	5680	-40.93	20230914	2935	14.31	20231010	1.20	N	179530	500	45 억		381408	N	N	0	N	00	N
16	20240118	140908	57	100.00	KOSDAQ		제약	N	N	N	N		N	3365	-80	5	-2.32	279680425	81473	45.14	3385	3600	3315	4475	2415	3445	3432.80	4.17	0	2493	3711	3577	3441	3307	3171	3510	3240	46	1030	500	2340	5	1	9140444	308	11.33	1.90	12	0.89	297.00	1771.00	5680	20230914	-40.76	2935	20231010	14.65	4850	-30.62	20240104	3280	2.59	20240102	5680	-40.76	20230914	2935	14.65	20231010	1.20	N	179530	500	45 억		381408	N	N	0	N	00	N
17	20240118	130906	57	100.00	KOSDAQ		제약	N	N	N	N		N	3385	-60	5	-1.74	227541070	65888	36.50	3385	3600	3345	4475	2415	3445	3453.45	4.17	0	4922	3711	3577	3441	3307	3171	3510	3240	46	1030	500	2340	5	1	9140444	309	11.40	1.91	12	0.72	297.00	1771.00	5680	20230914	-40.40	2935	20231010	15.33	4850	-30.21	20240104	3280	3.20	20240102	5680	-40.40	20230914	2935	15.33	20231010	1.20	N	179530	500	45 억		381408	N	N	0	N	00	N
18	20240118	120909	57	100.00	KOSDAQ		제약	N	N	N	N		N	3430	-15	5	-0.44	178760035	51489	28.52	3385	3600	3385	4475	2415	3445	3471.81	4.17	0	6358	3711	3577	3441	3307	3171	3510	3240	46	1030	500	2340	5	1	9140444	314	11.55	1.94	12	0.56	297.00	1771.00	5680	20230914	-39.61	2935	20231010	16.87	4850	-29.28	20240104	3280	4.57	20240102	5680	-39.61	20230914	2935	16.87	20231010	1.20	N	179530	500	45 억		381408	N	N	0	N	00	N
19	20240118	110909	57	100.00	KOSDAQ		제약	N	N	N	N		N	3450	5	2	0.15	160992980	46305	25.65	3385	3600	3385	4475	2415	3445	3476.79	4.17	0	7883	3711	3577	3441	3307	3171	3510	3240	46	1030	500	2340	5	1	9140444	315	11.62	1.95	12	0.51	297.00	1771.00	5680	20230914	-39.26	2935	20231010	17.55	4850	-28.87	20240104	3280	5.18	20240102	5680	-39.26	20230914	2935	17.55	20231010	1.20	N	179530	500	45 억		381408	N	N	0	N	00	N
20	20240118	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	55	2	1.60	115125330	32979	18.27	3385	3600	3385	4475	2415	3445	3490.87	4.17	0	6297	3711	3577	3441	3307	3171	3510	3240	46	1030	500	2340	5	1	9140444	320	11.78	1.98	12	0.36	297.00	1771.00	5680	20230914	-38.38	2935	20231010	19.25	4850	-27.84	20240104	3280	6.71	20240102	5680	-38.38	20230914	2935	19.25	20231010	1.20	N	179530	500	45 억		381408	N	N	0	N	00	N
21	20240118	090906	57	100.00	KOSDAQ		제약	N	N	N	N		N	3410	-35	5	-1.02	22486030	6505	3.60	3385	3495	3385	4475	2415	3445	3456.73	4.17	0	-2309	3711	3577	3441	3307	3171	3510	3240	46	1030	500	2340	5	1	9140444	312	11.48	1.93	12	0.07	297.00	1771.00	5680	20230914	-39.96	2935	20231010	16.18	4850	-29.69	20240104	3280	3.96	20240102	5680	-39.96	20230914	2935	16.18	20231010	1.20	N	179530	500	45 억		381408	N	N	0	N	00	N
22	20240117	160904	57	100.00	KOSDAQ		제약	N	N	N	N		N	3445	-95	5	-2.68	613273505	179529	222.69	3480	3575	3305	4600	2480	3540	3415.93	3.99	0	17439	3840	3690	3595	3445	3350	3642	3397	46	1060	500	2400	5	1	9140444	315	11.60	1.95	12	1.96	297.00	1771.00	5680	20230914	-39.35	2935	20231010	17.38	4850	-28.97	20240104	3280	5.03	20240102	5680	-39.35	20230914	2935	17.38	20231010	1.19	N	179530	500	45 억		364646	N	N	0	N	00	N
23	20240117	150907	57	100.00	KOSDAQ		제약	N	N	N	N		N	3385	-155	5	-4.38	604683060	177025	219.59	3480	3575	3305	4600	2480	3540	3415.81	3.99	0	17647	3840	3690	3595	3445	3350	3642	3397	46	1060	500	2400	5	1	9140444	309	11.40	1.91	12	1.94	297.00	1771.00	5680	20230914	-40.40	2935	20231010	15.33	4850	-30.21	20240104	3280	3.20	20240102	5680	-40.40	20230914	2935	15.33	20231010	1.19	N	179530	500	45 억		364646	N	N	0	N	00	N
24	20240117	140904	57	100.00	KOSDAQ		제약	N	N	N	N		N	3365	-175	5	-4.94	556783135	162928	202.10	3480	3575	3305	4600	2480	3540	3417.36	3.99	0	18981	3840	3690	3595	3445	3350	3642	3397	46	1060	500	2400	5	1	9140444	308	11.33	1.90	12	1.78	297.00	1771.00	5680	20230914	-40.76	2935	20231010	14.65	4850	-30.62	20240104	3280	2.59	20240102	5680	-40.76	20230914	2935	14.65	20231010	1.19	N	179530	500	45 억		364646	N	N	0	N	00	N
25	20240117	130904	57	100.00	KOSDAQ		제약	N	N	N	N		N	3420	-120	5	-3.39	304414165	88042	109.21	3480	3575	3370	4600	2480	3540	3457.60	3.99	0	2623	3840	3690	3595	3445	3350	3642	3397	46	1060	500	2400	5	1	9140444	313	11.52	1.93	12	0.96	297.00	1771.00	5680	20230914	-39.79	2935	20231010	16.52	4850	-29.48	20240104	3280	4.27	20240102	5680	-39.79	20230914	2935	16.52	20231010	1.19	N	179530	500	45 억		364646	N	N	0	N	00	N
26	20240117	120907	57	100.00	KOSDAQ		제약	N	N	N	N		N	3455	-85	5	-2.40	272556880	78746	97.68	3480	3575	3370	4600	2480	3540	3461.22	3.99	0	686	3840	3690	3595	3445	3350	3642	3397	46	1060	500	2400	5	1	9140444	316	11.63	1.95	12	0.86	297.00	1771.00	5680	20230914	-39.17	2935	20231010	17.72	4850	-28.76	20240104	3280	5.34	20240102	5680	-39.17	20230914	2935	17.72	20231010	1.19	N	179530	500	45 억		364646	N	N	0	N	00	N
27	20240117	110906	57	100.00	KOSDAQ		제약	N	N	N	N		N	3545	5	2	0.14	258544120	74723	92.69	3480	3575	3370	4600	2480	3540	3460.03	3.99	0	603	3840	3690	3595	3445	3350	3642	3397	46	1060	500	2400	5	1	9140444	324	11.94	2.00	12	0.82	297.00	1771.00	5680	20230914	-37.59	2935	20231010	20.78	4850	-26.91	20240104	3280	8.08	20240102	5680	-37.59	20230914	2935	20.78	20231010	1.19	N	179530	500	45 억		364646	N	N	0	N	00	N
28	20240117	100903	57	100.00	KOSDAQ		제약	N	N	N	N		N	3435	-105	5	-2.97	183938665	53532	66.40	3480	3550	3370	4600	2480	3540	3436.05	3.99	0	406	3840	3690	3595	3445	3350	3642	3397	46	1060	500	2400	5	1	9140444	314	11.57	1.94	12	0.59	297.00	1771.00	5680	20230914	-39.52	2935	20231010	17.04	4850	-29.18	20240104	3280	4.73	20240102	5680	-39.52	20230914	2935	17.04	20231010	1.19	N	179530	500	45 억		364646	N	N	0	N	00	N
29	20240117	090906	57	100.00	KOSDAQ		제약	N	N	N	N		N	3455	-85	5	-2.40	61123095	17577	21.80	3480	3550	3440	4600	2480	3540	3477.45	3.99	0	-1084	3840	3690	3595	3445	3350	3642	3397	46	1060	500	2400	5	1	9140444	316	11.63	1.95	12	0.19	297.00	1771.00	5680	20230914	-39.17	2935	20231010	17.72	4850	-28.76	20240104	3280	5.34	20240102	5680	-39.17	20230914	2935	17.72	20231010	1.19	N	179530	500	45 억		364646	N	N	0	N	00	N
30	20240116	160903	57	100.00	KOSDAQ		제약	N	N	N	N		N	3540	-135	5	-3.67	284533530	79680	130.93	3650	3745	3500	4775	2575	3675	3570.97	4.15	0	-14190	3748	3711	3653	3616	3558	3730	3635	46	1100	500	2490	5	1	9140444	324	11.92	2.00	12	0.87	297.00	1771.00	5680	20230914	-37.68	2935	20231010	20.61	4850	-27.01	20240104	3280	7.93	20240102	5680	-37.68	20230914	2935	20.61	20231010	1.07	N	179530	500	45 억		378908	N	N	0	N	00	N
31	20240116	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	3570	-105	5	-2.86	274471500	76852	126.28	3650	3745	3500	4775	2575	3675	3571.43	4.15	0	-13227	3748	3711	3653	3616	3558	3730	3635	46	1100	500	2490	5	1	9140444	326	12.02	2.02	12	0.84	297.00	1771.00	5680	20230914	-37.15	2935	20231010	21.64	4850	-26.39	20240104	3280	8.84	20240102	5680	-37.15	20230914	2935	21.64	20231010	1.07	N	179530	500	45 억		378908	N	N	0	N	00	N
32	20240116	140903	57	100.00	KOSDAQ		제약	N	N	N	N		N	3540	-135	5	-3.67	240898175	67364	110.69	3650	3745	3500	4775	2575	3675	3576.07	4.15	0	-10513	3748	3711	3653	3616	3558	3730	3635	46	1100	500	2490	5	1	9140444	324	11.92	2.00	12	0.74	297.00	1771.00	5680	20230914	-37.68	2935	20231010	20.61	4850	-27.01	20240104	3280	7.93	20240102	5680	-37.68	20230914	2935	20.61	20231010	1.07	N	179530	500	45 억		378908	N	N	0	N	00	N
33	20240116	130905	57	100.00	KOSDAQ		제약	N	N	N	N		N	3555	-120	5	-3.27	234092275	65435	107.52	3650	3745	3500	4775	2575	3675	3577.48	4.15	0	-10300	3748	3711	3653	3616	3558	3730	3635	46	1100	500	2490	5	1	9140444	325	11.97	2.01	12	0.72	297.00	1771.00	5680	20230914	-37.41	2935	20231010	21.12	4850	-26.70	20240104	3280	8.38	20240102	5680	-37.41	20230914	2935	21.12	20231010	1.07	N	179530	500	45 억		378908	N	N	0	N	00	N
34	20240116	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	3575	-100	5	-2.72	206780210	57728	94.86	3650	3745	3500	4775	2575	3675	3581.97	4.15	0	-9605	3748	3711	3653	3616	3558	3730	3635	46	1100	500	2490	5	1	9140444	327	12.04	2.02	12	0.63	297.00	1771.00	5680	20230914	-37.06	2935	20231010	21.81	4850	-26.29	20240104	3280	8.99	20240102	5680	-37.06	20230914	2935	21.81	20231010	1.07	N	179530	500	45 억		378908	N	N	0	N	00	N
35	20240116	110901	57	100.00	KOSDAQ		제약	N	N	N	N		N	3560	-115	5	-3.13	190949810	53292	87.57	3650	3745	3500	4775	2575	3675	3583.08	4.15	0	-6943	3748	3711	3653	3616	3558	3730	3635	46	1100	500	2490	5	1	9140444	325	11.99	2.01	12	0.58	297.00	1771.00	5680	20230914	-37.32	2935	20231010	21.29	4850	-26.60	20240104	3280	8.54	20240102	5680	-37.32	20230914	2935	21.29	20231010	1.07	N	179530	500	45 억		378908	N	N	0	N	00	N
36	20240116	100901	57	100.00	KOSDAQ		제약	N	N	N	N		N	3525	-150	5	-4.08	138106830	38628	63.47	3650	3650	3500	4775	2575	3675	3575.30	4.15	0	-5359	3748	3711	3653	3616	3558	3730	3635	46	1100	500	2490	5	1	9140444	322	11.87	1.99	12	0.42	297.00	1771.00	5680	20230914	-37.94	2935	20231010	20.10	4850	-27.32	20240104	3280	7.47	20240102	5680	-37.94	20230914	2935	20.10	20231010	1.07	N	179530	500	45 억		378908	N	N	0	N	00	N
37	20240116	090859	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	-40	5	-1.09	13305295	3668	6.03	3650	3650	3585	4775	2575	3675	3627.38	4.15	0	-445	3748	3711	3653	3616	3558	3730	3635	46	1100	500	2490	5	1	9140444	332	12.24	2.05	12	0.04	297.00	1771.00	5680	20230914	-36.00	2935	20231010	23.85	4850	-25.05	20240104	3280	10.82	20240102	5680	-36.00	20230914	2935	23.85	20231010	1.07	N	179530	500	45 억		378908	N	N	0	N	00	N
38	20240115	160900	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	65	2	1.80	217257890	59574	33.95	3600	3690	3595	4690	2530	3610	3646.83	4.18	0	-3433	3920	3765	3675	3520	3430	3720	3475	46	1080	500	2450	5	1	9140444	336	12.37	2.08	12	0.65	297.00	1771.00	5680	20230914	-35.30	2935	20231010	25.21	4850	-24.23	20240104	3280	12.04	20240102	5680	-35.30	20230914	2935	25.21	20231010	0.98	N	179530	500	45 억		382363	N	N	0	N	00	N
39	20240115	150900	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	40	2	1.11	210429720	57712	32.89	3600	3690	3595	4690	2530	3610	3646.20	4.18	0	-3147	3920	3765	3675	3520	3430	3720	3475	46	1080	500	2450	5	1	9140444	334	12.29	2.06	12	0.63	297.00	1771.00	5680	20230914	-35.74	2935	20231010	24.36	4850	-24.74	20240104	3280	11.28	20240102	5680	-35.74	20230914	2935	24.36	20231010	0.98	N	179530	500	45 억		382363	N	N	0	N	00	N
40	20240115	140900	57	100.00	KOSDAQ		제약	N	N	N	N		N	3665	55	2	1.52	164027225	44948	25.61	3600	3690	3595	4690	2530	3610	3649.27	4.18	0	-1640	3920	3765	3675	3520	3430	3720	3475	46	1080	500	2450	5	1	9140444	335	12.34	2.07	12	0.49	297.00	1771.00	5680	20230914	-35.48	2935	20231010	24.87	4850	-24.43	20240104	3280	11.74	20240102	5680	-35.48	20230914	2935	24.87	20231010	0.98	N	179530	500	45 억		382363	N	N	0	N	00	N
41	20240115	130858	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	40	2	1.11	146136635	40057	22.83	3600	3690	3595	4690	2530	3610	3648.22	4.18	0	-305	3920	3765	3675	3520	3430	3720	3475	46	1080	500	2450	5	1	9140444	334	12.29	2.06	12	0.44	297.00	1771.00	5680	20230914	-35.74	2935	20231010	24.36	4850	-24.74	20240104	3280	11.28	20240102	5680	-35.74	20230914	2935	24.36	20231010	0.98	N	179530	500	45 억		382363	N	N	0	N	00	N
42	20240115	120900	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	60	2	1.66	138503515	37971	21.64	3600	3690	3595	4690	2530	3610	3647.61	4.18	0	-501	3920	3765	3675	3520	3430	3720	3475	46	1080	500	2450	5	1	9140444	335	12.36	2.07	12	0.42	297.00	1771.00	5680	20230914	-35.39	2935	20231010	25.04	4850	-24.33	20240104	3280	11.89	20240102	5680	-35.39	20230914	2935	25.04	20231010	0.98	N	179530	500	45 억		382363	N	N	0	N	00	N
43	20240115	110859	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	40	2	1.11	112778220	30939	17.63	3600	3690	3595	4690	2530	3610	3645.18	4.18	0	-300	3920	3765	3675	3520	3430	3720	3475	46	1080	500	2450	5	1	9140444	334	12.29	2.06	12	0.34	297.00	1771.00	5680	20230914	-35.74	2935	20231010	24.36	4850	-24.74	20240104	3280	11.28	20240102	5680	-35.74	20230914	2935	24.36	20231010	0.98	N	179530	500	45 억		382363	N	N	0	N	00	N
44	20240115	100856	57	100.00	KOSDAQ		제약	N	N	N	N		N	3660	50	2	1.39	87246710	23939	13.64	3600	3690	3595	4690	2530	3610	3644.54	4.18	0	691	3920	3765	3675	3520	3430	3720	3475	46	1080	500	2450	5	1	9140444	335	12.32	2.07	12	0.26	297.00	1771.00	5680	20230914	-35.56	2935	20231010	24.70	4850	-24.54	20240104	3280	11.59	20240102	5680	-35.56	20230914	2935	24.70	20231010	0.98	N	179530	500	45 억		382363	N	N	0	N	00	N
45	20240115	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	3650	40	2	1.11	28959545	7978	4.55	3600	3670	3595	4690	2530	3610	3629.93	4.18	0	1129	3920	3765	3675	3520	3430	3720	3475	46	1080	500	2450	5	1	9140444	334	12.29	2.06	12	0.09	297.00	1771.00	5680	20230914	-35.74	2935	20231010	24.36	4850	-24.74	20240104	3280	11.28	20240102	5680	-35.74	20230914	2935	24.36	20231010	0.98	N	179530	500	45 억		382363	N	N	0	N	00	N
46	20240112	160910	57	100.00	KOSDAQ		제약	N	N	N	N		N	3610	-180	5	-4.75	618976095	169585	108.38	3755	3830	3585	4925	2655	3790	3649.99	3.88	0	25533	3970	3880	3805	3715	3640	3842	3677	46	1135	500	2570	5	1	9140444	330	12.15	2.04	12	1.86	297.00	1771.00	5680	20230914	-36.44	2935	20231010	23.00	4850	-25.57	20240104	3280	10.06	20240102	5680	-36.44	20230914	2935	23.00	20231010	1.01	N	179530	500	45 억		354750	N	N	0	N	00	N
47	20240112	150857	57	100.00	KOSDAQ		제약	N	N	N	N		N	3610	-180	5	-4.75	609618255	166995	106.73	3755	3830	3585	4925	2655	3790	3650.52	3.88	0	25427	3970	3880	3805	3715	3640	3842	3677	46	1135	500	2570	5	1	9140444	330	12.15	2.04	12	1.83	297.00	1771.00	5680	20230914	-36.44	2935	20231010	23.00	4850	-25.57	20240104	3280	10.06	20240102	5680	-36.44	20230914	2935	23.00	20231010	1.01	N	179530	500	45 억		354750	N	N	0	N	00	N
48	20240112	140856	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	-165	5	-4.35	572303570	156657	100.12	3755	3830	3590	4925	2655	3790	3653.23	3.88	0	25008	3970	3880	3805	3715	3640	3842	3677	46	1135	500	2570	5	1	9140444	331	12.21	2.05	12	1.71	297.00	1771.00	5680	20230914	-36.18	2935	20231010	23.51	4850	-25.26	20240104	3280	10.52	20240102	5680	-36.18	20230914	2935	23.51	20231010	1.01	N	179530	500	45 억		354750	N	N	0	N	00	N
49	20240112	130851	57	100.00	KOSDAQ		제약	N	N	N	N		N	3655	-135	5	-3.56	442094855	120617	77.09	3755	3830	3600	4925	2655	3790	3665.28	3.88	0	23993	3970	3880	3805	3715	3640	3842	3677	46	1135	500	2570	5	1	9140444	334	12.31	2.06	12	1.32	297.00	1771.00	5680	20230914	-35.65	2935	20231010	24.53	4850	-24.64	20240104	3280	11.43	20240102	5680	-35.65	20230914	2935	24.53	20231010	1.01	N	179530	500	45 억		354750	N	N	0	N	00	N
50	20240112	120856	57	100.00	KOSDAQ		제약	N	N	N	N		N	3670	-120	5	-3.17	416297965	113590	72.60	3755	3830	3600	4925	2655	3790	3664.92	3.88	0	24415	3970	3880	3805	3715	3640	3842	3677	46	1135	500	2570	5	1	9140444	335	12.36	2.07	12	1.24	297.00	1771.00	5680	20230914	-35.39	2935	20231010	25.04	4850	-24.33	20240104	3280	11.89	20240102	5680	-35.39	20230914	2935	25.04	20231010	1.01	N	179530	500	45 억		354750	N	N	0	N	00	N
51	20240112	110852	57	100.00	KOSDAQ		제약	N	N	N	N		N	3645	-145	5	-3.83	386434575	105430	67.38	3755	3830	3600	4925	2655	3790	3665.32	3.88	0	22535	3970	3880	3805	3715	3640	3842	3677	46	1135	500	2570	5	1	9140444	333	12.27	2.06	12	1.15	297.00	1771.00	5680	20230914	-35.83	2935	20231010	24.19	4850	-24.85	20240104	3280	11.13	20240102	5680	-35.83	20230914	2935	24.19	20231010	1.01	N	179530	500	45 억		354750	N	N	0	N	00	N
52	20240112	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	3675	-115	5	-3.03	209224825	56472	36.09	3755	3830	3600	4925	2655	3790	3704.93	3.88	0	3316	3970	3880	3805	3715	3640	3842	3677	46	1135	500	2570	5	1	9140444	336	12.37	2.08	12	0.62	297.00	1771.00	5680	20230914	-35.30	2935	20231010	25.21	4850	-24.23	20240104	3280	12.04	20240102	5680	-35.30	20230914	2935	25.21	20231010	1.01	N	179530	500	45 억		354750	N	N	0	N	00	N
53	20240112	090854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3800	10	2	0.26	45514925	12015	7.68	3755	3830	3755	4925	2655	3790	3788.18	3.88	0	3718	3970	3880	3805	3715	3640	3842	3677	46	1135	500	2570	5	1	9140444	347	12.79	2.15	12	0.13	297.00	1771.00	5680	20230914	-33.10	2935	20231010	29.47	4850	-21.65	20240104	3280	15.85	20240102	5680	-33.10	20230914	2935	29.47	20231010	1.01	N	179530	500	45 억		354750	N	N	0	N	00	N
54	20240111	160848	57	100.00	KOSDAQ		제약	N	N	N	N		N	3790	-105	5	-2.70	588959735	155133	76.09	3840	3895	3730	5060	2730	3895	3796.48	3.66	0	18464	4238	4066	3968	3796	3698	4017	3747	46	1165	500	2640	5	1	9140444	346	12.76	2.14	12	1.70	297.00	1771.00	5680	20230914	-33.27	2935	20231010	29.13	4850	-21.86	20240104	3280	15.55	20240102	5680	-33.27	20230914	2935	29.13	20231010	1.10	N	179530	500	45 억		334375	N	N	0	N	00	N
55	20240111	150854	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	-120	5	-3.08	566235555	149128	73.14	3840	3895	3730	5060	2730	3895	3796.98	3.66	0	19316	4238	4066	3968	3796	3698	4017	3747	46	1165	500	2640	5	1	9140444	345	12.71	2.13	12	1.63	297.00	1771.00	5680	20230914	-33.54	2935	20231010	28.62	4850	-22.16	20240104	3280	15.09	20240102	5680	-33.54	20230914	2935	28.62	20231010	1.10	N	179530	500	45 억		334375	N	N	0	N	00	N
56	20240111	140851	57	100.00	KOSDAQ		제약	N	N	N	N		N	3785	-110	5	-2.82	422787005	110928	54.41	3840	3895	3765	5060	2730	3895	3811.36	3.66	0	17506	4238	4066	3968	3796	3698	4017	3747	46	1165	500	2640	5	1	9140444	346	12.74	2.14	12	1.21	297.00	1771.00	5680	20230914	-33.36	2935	20231010	28.96	4850	-21.96	20240104	3280	15.40	20240102	5680	-33.36	20230914	2935	28.96	20231010	1.10	N	179530	500	45 억		334375	N	N	0	N	00	N
57	20240111	130849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3765	-130	5	-3.34	379555965	99480	48.79	3840	3895	3765	5060	2730	3895	3815.40	3.66	0	17549	4238	4066	3968	3796	3698	4017	3747	46	1165	500	2640	5	1	9140444	344	12.68	2.13	12	1.09	297.00	1771.00	5680	20230914	-33.71	2935	20231010	28.28	4850	-22.37	20240104	3280	14.79	20240102	5680	-33.71	20230914	2935	28.28	20231010	1.10	N	179530	500	45 억		334375	N	N	0	N	00	N
58	20240111	120849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	-75	5	-1.93	304864700	79799	39.14	3840	3895	3770	5060	2730	3895	3820.41	3.66	0	20017	4238	4066	3968	3796	3698	4017	3747	46	1165	500	2640	5	1	9140444	349	12.86	2.16	12	0.87	297.00	1771.00	5680	20230914	-32.75	2935	20231010	30.15	4850	-21.24	20240104	3280	16.46	20240102	5680	-32.75	20230914	2935	30.15	20231010	1.10	N	179530	500	45 억		334375	N	N	0	N	00	N
59	20240111	110851	57	100.00	KOSDAQ		제약	N	N	N	N		N	3845	-50	5	-1.28	243787455	63768	31.28	3840	3895	3770	5060	2730	3895	3823.04	3.66	0	10977	4238	4066	3968	3796	3698	4017	3747	46	1165	500	2640	5	1	9140444	351	12.95	2.17	12	0.70	297.00	1771.00	5680	20230914	-32.31	2935	20231010	31.01	4850	-20.72	20240104	3280	17.23	20240102	5680	-32.31	20230914	2935	31.01	20231010	1.10	N	179530	500	45 억		334375	N	N	0	N	00	N
60	20240111	100850	57	100.00	KOSDAQ		제약	N	N	N	N		N	3820	-75	5	-1.93	193950555	50824	24.93	3840	3895	3770	5060	2730	3895	3816.12	3.66	0	8076	4238	4066	3968	3796	3698	4017	3747	46	1165	500	2640	5	1	9140444	349	12.86	2.16	12	0.56	297.00	1771.00	5680	20230914	-32.75	2935	20231010	30.15	4850	-21.24	20240104	3280	16.46	20240102	5680	-32.75	20230914	2935	30.15	20231010	1.10	N	179530	500	45 억		334375	N	N	0	N	00	N
61	20240111	090850	57	100.00	KOSDAQ		제약	N	N	N	N		N	3810	-85	5	-2.18	62199725	16186	7.94	3840	3895	3810	5060	2730	3895	3842.81	3.66	0	3589	4238	4066	3968	3796	3698	4017	3747	46	1165	500	2640	5	1	9140444	348	12.83	2.15	12	0.18	297.00	1771.00	5680	20230914	-32.92	2935	20231010	29.81	4850	-21.44	20240104	3280	16.16	20240102	5680	-32.92	20230914	2935	29.81	20231010	1.10	N	179530	500	45 억		334375	N	N	0	N	00	N
62	20240110	160847	57	100.00	KOSDAQ		제약	N	N	N	N		N	3895	-315	5	-7.48	805107910	202083	77.16	4125	4140	3870	5470	2950	4210	3984.55	3.52	0	14184	4543	4376	4163	3996	3783	4460	4080	46	1260	500	2860	5	1	9140444	356	13.11	2.20	12	2.21	297.00	1771.00	5680	20230914	-31.43	2935	20231010	32.71	4850	-19.69	20240104	3280	18.75	20240102	5680	-31.43	20230914	2935	32.71	20231010	1.23	N	179530	500	45 억		321340	N	N	0	N	00	N
63	20240110	150849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3905	-305	5	-7.24	779218885	195419	74.62	4125	4140	3870	5470	2950	4210	3987.43	3.52	0	13598	4543	4376	4163	3996	3783	4460	4080	46	1260	500	2860	5	1	9140444	357	13.15	2.20	12	2.14	297.00	1771.00	5680	20230914	-31.25	2935	20231010	33.05	4850	-19.48	20240104	3280	19.05	20240102	5680	-31.25	20230914	2935	33.05	20231010	1.23	N	179530	500	45 억		321340	N	N	0	N	00	N
64	20240110	140851	57	100.00	KOSDAQ		제약	N	N	N	N		N	3920	-290	5	-6.89	693439830	173391	66.21	4125	4140	3900	5470	2950	4210	3999.28	3.52	0	20551	4543	4376	4163	3996	3783	4460	4080	46	1260	500	2860	5	1	9140444	358	13.20	2.21	12	1.90	297.00	1771.00	5680	20230914	-30.99	2935	20231010	33.56	4850	-19.18	20240104	3280	19.51	20240102	5680	-30.99	20230914	2935	33.56	20231010	1.23	N	179530	500	45 억		321340	N	N	0	N	00	N
65	20240110	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	3930	-280	5	-6.65	654559125	163472	62.42	4125	4140	3900	5470	2950	4210	4004.11	3.52	0	23648	4543	4376	4163	3996	3783	4460	4080	46	1260	500	2860	5	1	9140444	359	13.23	2.22	12	1.79	297.00	1771.00	5680	20230914	-30.81	2935	20231010	33.90	4850	-18.97	20240104	3280	19.82	20240102	5680	-30.81	20230914	2935	33.90	20231010	1.23	N	179530	500	45 억		321340	N	N	0	N	00	N
66	20240110	120849	57	100.00	KOSDAQ		제약	N	N	N	N		N	3935	-275	5	-6.53	530442355	131785	50.32	4125	4140	3910	5470	2950	4210	4025.06	3.52	0	19683	4543	4376	4163	3996	3783	4460	4080	46	1260	500	2860	5	1	9140444	360	13.25	2.22	12	1.44	297.00	1771.00	5680	20230914	-30.72	2935	20231010	34.07	4850	-18.87	20240104	3280	19.97	20240102	5680	-30.72	20230914	2935	34.07	20231010	1.23	N	179530	500	45 억		321340	N	N	0	N	00	N
67	20240110	110848	57	100.00	KOSDAQ		제약	N	N	N	N		N	3990	-220	5	-5.23	406355605	100496	38.37	4125	4140	3975	5470	2950	4210	4043.50	3.52	0	18334	4543	4376	4163	3996	3783	4460	4080	46	1260	500	2860	5	1	9140444	365	13.43	2.25	12	1.10	297.00	1771.00	5680	20230914	-29.75	2935	20231010	35.95	4850	-17.73	20240104	3280	21.65	20240102	5680	-29.75	20230914	2935	35.95	20231010	1.23	N	179530	500	45 억		321340	N	N	0	N	00	N
68	20240110	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4070	-140	5	-3.33	302009560	74474	28.44	4125	4140	3975	5470	2950	4210	4055.23	3.52	0	9711	4543	4376	4163	3996	3783	4460	4080	46	1260	500	2860	5	1	9140444	372	13.70	2.30	12	0.81	297.00	1771.00	5680	20230914	-28.35	2935	20231010	38.67	4850	-16.08	20240104	3280	24.09	20240102	5680	-28.35	20230914	2935	38.67	20231010	1.23	N	179530	500	45 억		321340	N	N	0	N	00	N
69	20240110	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	-105	5	-2.49	63631345	15487	5.91	4125	4130	4085	5470	2950	4210	4108.69	3.52	0	2368	4543	4376	4163	3996	3783	4460	4080	46	1260	500	2860	5	1	9140444	375	13.82	2.32	12	0.17	297.00	1771.00	5680	20230914	-27.73	2935	20231010	39.86	4850	-15.36	20240104	3280	25.15	20240102	5680	-27.73	20230914	2935	39.86	20231010	1.23	N	179530	500	45 억		321340	N	N	0	N	00	N
70	20240109	160845	57	100.00	KOSDAQ		제약	N	N	N	N		N	4210	-50	5	-1.17	1078930910	259219	64.78	4100	4330	3950	5530	2985	4260	4162.18	3.34	0	13754	4760	4510	4305	4055	3850	4407	3952	46	1270	500	2890	5	1	9140444	385	14.18	2.38	12	2.84	297.00	1771.00	5680	20230914	-25.88	2935	20231010	43.44	4850	-13.20	20240104	3280	28.35	20240102	5680	-25.88	20230914	2935	43.44	20231010	1.71	N	179530	500	45 억		305615	N	N	0	N	00	N
71	20240109	150846	57	100.00	KOSDAQ		제약	N	N	N	N		N	4220	-40	5	-0.94	992216250	238530	59.61	4100	4330	3950	5530	2985	4260	4159.66	3.34	0	12773	4760	4510	4305	4055	3850	4407	3952	46	1270	500	2890	5	1	9140444	386	14.21	2.38	12	2.61	297.00	1771.00	5680	20230914	-25.70	2935	20231010	43.78	4850	-12.99	20240104	3280	28.66	20240102	5680	-25.70	20230914	2935	43.78	20231010	1.71	N	179530	500	45 억		305615	N	N	0	N	00	N
72	20240109	140846	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	-20	5	-0.47	901809320	217097	54.25	4100	4330	3950	5530	2985	4260	4153.88	3.34	0	8118	4760	4510	4305	4055	3850	4407	3952	46	1270	500	2890	5	1	9140444	388	14.28	2.39	12	2.38	297.00	1771.00	5680	20230914	-25.35	2935	20231010	44.46	4850	-12.58	20240104	3280	29.27	20240102	5680	-25.35	20230914	2935	44.46	20231010	1.71	N	179530	500	45 억		305615	N	N	0	N	00	N
73	20240109	130846	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	10	2	0.23	860172085	207270	51.79	4100	4330	3950	5530	2985	4260	4149.94	3.34	0	7506	4760	4510	4305	4055	3850	4407	3952	46	1270	500	2890	5	1	9140444	390	14.38	2.41	12	2.27	297.00	1771.00	5680	20230914	-24.82	2935	20231010	45.49	4850	-11.96	20240104	3280	30.18	20240102	5680	-24.82	20230914	2935	45.49	20231010	1.71	N	179530	500	45 억		305615	N	N	0	N	00	N
74	20240109	120853	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	-75	5	-1.76	780908335	188669	47.15	4100	4330	3950	5530	2985	4260	4138.95	3.34	0	7251	4760	4510	4305	4055	3850	4407	3952	46	1270	500	2890	5	1	9140444	383	14.09	2.36	12	2.06	297.00	1771.00	5680	20230914	-26.32	2935	20231010	42.59	4850	-13.71	20240104	3280	27.59	20240102	5680	-26.32	20230914	2935	42.59	20231010	1.71	N	179530	500	45 억		305615	N	N	0	N	00	N
75	20240109	110848	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	-100	5	-2.35	716916025	173388	43.33	4100	4330	3950	5530	2985	4260	4134.66	3.34	0	4421	4760	4510	4305	4055	3850	4407	3952	46	1270	500	2890	5	1	9140444	380	14.01	2.35	12	1.90	297.00	1771.00	5680	20230914	-26.76	2935	20231010	41.74	4850	-14.23	20240104	3280	26.83	20240102	5680	-26.76	20230914	2935	41.74	20231010	1.71	N	179530	500	45 억		305615	N	N	0	N	00	N
76	20240109	100846	57	100.00	KOSDAQ		제약	N	N	N	N		N	4265	5	2	0.12	477554000	116396	29.09	4100	4295	3950	5530	2985	4260	4102.66	3.34	0	2196	4760	4510	4305	4055	3850	4407	3952	46	1270	500	2890	5	1	9140444	390	14.36	2.41	12	1.27	297.00	1771.00	5680	20230914	-24.91	2935	20231010	45.32	4850	-12.06	20240104	3280	30.03	20240102	5680	-24.91	20230914	2935	45.32	20231010	1.71	N	179530	500	45 억		305615	N	N	0	N	00	N
77	20240109	090846	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	-165	5	-3.87	230695205	57150	14.28	4100	4260	3950	5530	2985	4260	4036.15	3.34	0	-1726	4760	4510	4305	4055	3850	4407	3952	46	1270	500	2890	5	1	9140444	374	13.79	2.31	12	0.63	297.00	1771.00	5680	20230914	-27.90	2935	20231010	39.52	4850	-15.57	20240104	3280	24.85	20240102	5680	-27.90	20230914	2935	39.52	20231010	1.71	N	179530	500	45 억		305615	N	N	0	N	00	N
78	20240108	160844	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	-145	5	-3.29	1727163925	397095	26.54	4550	4555	4100	5720	3085	4405	4350.00	4.05	0	-65433	5208	4806	4238	3836	3268	5007	4037	46	1315	500	2990	5	1	9140444	389	14.34	2.41	12	4.34	297.00	1771.00	5680	20230914	-25.00	2935	20231010	45.14	4850	-12.16	20240104	3280	29.88	20240102	5680	-25.00	20230914	2935	45.14	20231010	0.66	N	179530	500	45 억		370622	N	N	0	N	00	N
79	20240108	150846	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	-65	5	-1.48	1597645885	366911	24.52	4550	4555	4100	5720	3085	4405	4354.31	4.05	0	-63588	5208	4806	4238	3836	3268	5007	4037	46	1315	500	2990	5	1	9140444	397	14.61	2.45	12	4.01	297.00	1771.00	5680	20230914	-23.59	2935	20231010	47.87	4850	-10.52	20240104	3280	32.32	20240102	5680	-23.59	20230914	2935	47.87	20231010	0.66	N	179530	500	45 억		370622	N	N	0	N	00	N
80	20240108	140845	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	-85	5	-1.93	1476354040	338921	22.65	4550	4555	4100	5720	3085	4405	4356.04	4.05	0	-57584	5208	4806	4238	3836	3268	5007	4037	46	1315	500	2990	5	1	9140444	395	14.55	2.44	12	3.71	297.00	1771.00	5680	20230914	-23.94	2935	20231010	47.19	4850	-10.93	20240104	3280	31.71	20240102	5680	-23.94	20230914	2935	47.19	20231010	0.66	N	179530	500	45 억		370622	N	N	0	N	00	N
81	20240108	130845	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	-135	5	-3.06	1331388580	305384	20.41	4550	4555	4100	5720	3085	4405	4359.72	4.05	0	-58817	5208	4806	4238	3836	3268	5007	4037	46	1315	500	2990	5	1	9140444	390	14.38	2.41	12	3.34	297.00	1771.00	5680	20230914	-24.82	2935	20231010	45.49	4850	-11.96	20240104	3280	30.18	20240102	5680	-24.82	20230914	2935	45.49	20231010	0.66	N	179530	500	45 억		370622	N	N	0	N	00	N
82	20240108	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	4390	-15	5	-0.34	1195418110	274151	18.32	4550	4555	4100	5720	3085	4405	4360.44	4.05	0	-56631	5208	4806	4238	3836	3268	5007	4037	46	1315	500	2990	5	1	9140444	401	14.78	2.48	12	3.00	297.00	1771.00	5680	20230914	-22.71	2935	20231010	49.57	4850	-9.48	20240104	3280	33.84	20240102	5680	-22.71	20230914	2935	49.57	20231010	0.66	N	179530	500	45 억		370622	N	N	0	N	00	N
83	20240108	110846	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	-105	5	-2.38	1022724895	234431	15.67	4550	4555	4100	5720	3085	4405	4362.58	4.05	0	-51306	5208	4806	4238	3836	3268	5007	4037	46	1315	500	2990	5	1	9140444	393	14.48	2.43	12	2.56	297.00	1771.00	5680	20230914	-24.30	2935	20231010	46.51	4850	-11.34	20240104	3280	31.10	20240102	5680	-24.30	20230914	2935	46.51	20231010	0.66	N	179530	500	45 억		370622	N	N	0	N	00	N
84	20240108	100846	57	100.00	KOSDAQ		제약	N	N	N	N		N	4305	-100	5	-2.27	909669535	208003	13.90	4550	4555	4100	5720	3085	4405	4373.35	4.05	0	-45995	5208	4806	4238	3836	3268	5007	4037	46	1315	500	2990	5	1	9140444	393	14.49	2.43	12	2.28	297.00	1771.00	5680	20230914	-24.21	2935	20231010	46.68	4850	-11.24	20240104	3280	31.25	20240102	5680	-24.21	20230914	2935	46.68	20231010	0.66	N	179530	500	45 억		370622	N	N	0	N	00	N
85	20240108	090844	57	100.00	KOSDAQ		제약	N	N	N	N		N	4425	20	2	0.45	429222090	96180	6.43	4550	4555	4320	5720	3085	4405	4462.70	4.05	0	-27149	5208	4806	4238	3836	3268	5007	4037	46	1315	500	2990	5	1	9140444	404	14.90	2.50	12	1.05	297.00	1771.00	5680	20230914	-22.10	2935	20231010	50.77	4850	-8.76	20240104	3280	34.91	20240102	5680	-22.10	20230914	2935	50.77	20231010	0.66	N	179530	500	45 억		370622	N	N	0	N	00	N
86	20240105	160844	57	100.00	KOSDAQ		제약	N	N	N	N		N	4405	505	2	12.95	6419707660	1478827	81.41	3810	4640	3670	5070	2730	3900	4341.08	3.11	0	84308	5216	4557	4191	3532	3166	4375	3350	46	1170	500	2650	5	1	9140444	403	14.83	2.49	12	16.18	297.00	1771.00	5680	20230914	-22.45	2935	20231010	50.09	4850	-9.18	20240104	3280	34.30	20240102	5680	-22.45	20230914	2935	50.09	20231010	0.78	N	179530	500	45 억		284615	N	N	0	N	00	N
87	20240105	150845	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	470	2	12.05	6197841945	1428098	78.61	3810	4640	3670	5070	2730	3900	4339.97	3.11	0	91793	5216	4557	4191	3532	3166	4375	3350	46	1170	500	2650	5	1	9140444	399	14.71	2.47	12	15.62	297.00	1771.00	5680	20230914	-23.06	2935	20231010	48.89	4850	-9.90	20240104	3280	33.23	20240102	5680	-23.06	20230914	2935	48.89	20231010	0.78	N	179530	500	45 억		284615	N	N	0	N	00	N
88	20240105	140842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	415	2	10.64	5877525460	1353334	74.50	3810	4640	3670	5070	2730	3900	4343.05	3.11	0	84389	5216	4557	4191	3532	3166	4375	3350	46	1170	500	2650	5	1	9140444	394	14.53	2.44	12	14.81	297.00	1771.00	5680	20230914	-24.03	2935	20231010	47.02	4850	-11.03	20240104	3280	31.55	20240102	5680	-24.03	20230914	2935	47.02	20231010	0.78	N	179530	500	45 억		284615	N	N	0	N	00	N
89	20240105	130844	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	400	2	10.26	5577954295	1282845	70.62	3810	4640	3670	5070	2730	3900	4348.16	3.11	0	76167	5216	4557	4191	3532	3166	4375	3350	46	1170	500	2650	5	1	9140444	393	14.48	2.43	12	14.03	297.00	1771.00	5680	20230914	-24.30	2935	20231010	46.51	4850	-11.34	20240104	3280	31.10	20240102	5680	-24.30	20230914	2935	46.51	20231010	0.78	N	179530	500	45 억		284615	N	N	0	N	00	N
90	20240105	120843	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	560	2	14.36	5293762750	1217518	67.02	3810	4640	3670	5070	2730	3900	4348.05	3.11	0	68011	5216	4557	4191	3532	3166	4375	3350	46	1170	500	2650	5	1	9140444	408	15.02	2.52	12	13.32	297.00	1771.00	5680	20230914	-21.48	2935	20231010	51.96	4850	-8.04	20240104	3280	35.98	20240102	5680	-21.48	20230914	2935	51.96	20231010	0.78	N	179530	500	45 억		284615	N	N	0	N	00	N
91	20240105	110842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4425	525	2	13.46	4618294645	1066375	58.70	3810	4640	3670	5070	2730	3900	4330.90	3.11	0	54274	5216	4557	4191	3532	3166	4375	3350	46	1170	500	2650	5	1	9140444	404	14.90	2.50	12	11.67	297.00	1771.00	5680	20230914	-22.10	2935	20231010	50.77	4850	-8.76	20240104	3280	34.91	20240102	5680	-22.10	20230914	2935	50.77	20231010	0.78	N	179530	500	45 억		284615	N	N	0	N	00	N
92	20240105	100845	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	515	2	13.21	3869116805	897537	49.41	3810	4640	3670	5070	2730	3900	4310.88	3.11	0	48204	5216	4557	4191	3532	3166	4375	3350	46	1170	500	2650	5	1	9140444	404	14.87	2.49	12	9.82	297.00	1771.00	5680	20230914	-22.27	2935	20231010	50.43	4850	-8.97	20240104	3280	34.60	20240102	5680	-22.27	20230914	2935	50.43	20231010	0.78	N	179530	500	45 억		284615	N	N	0	N	00	N
93	20240105	090842	57	100.00	KOSDAQ		제약	N	N	N	N		N	3775	-125	5	-3.21	230580305	60955	3.36	3810	3870	3670	5070	2730	3900	3782.51	3.11	0	16673	5216	4557	4191	3532	3166	4375	3350	46	1170	500	2650	5	1	9140444	345	12.71	2.13	12	0.67	297.00	1771.00	5680	20230914	-33.54	2935	20231010	28.62	4850	-22.16	20240104	3280	15.09	20240102	5680	-33.54	20230914	2935	28.62	20231010	0.78	N	179530	500	45 억		284615	N	N	0	N	00	N
94	20240104	160840	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	-100	5	-2.50	7947024010	1810953	226.44	4700	4850	3825	5200	2800	4000	4390.55	4.08	0	-105092	4516	4257	3851	3592	3186	4387	3722	46	1200	500	2720	5	1	9140444	356	13.13	2.20	12	19.81	297.00	1771.00	5680	20230914	-31.34	2935	20231010	32.88	4850	-19.59	20240104	3280	18.90	20240102	5680	-31.34	20230914	2935	32.88	20231010	0.90	N	179530	500	45 억		373075	N	N	0	N	00	N
95	20240104	150841	57	100.00	KOSDAQ		제약	N	N	N	N		N	3975	-25	5	-0.62	7851199635	1786514	223.38	4700	4850	3825	5200	2800	4000	4394.70	4.08	0	-103367	4516	4257	3851	3592	3186	4387	3722	46	1200	500	2720	5	1	9140444	363	13.38	2.24	12	19.55	297.00	1771.00	5680	20230914	-30.02	2935	20231010	35.43	4850	-18.04	20240104	3280	21.19	20240102	5680	-30.02	20230914	2935	35.43	20231010	0.90	N	179530	500	45 억		373075	N	N	0	N	00	N
96	20240104	140842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	5	2	0.12	7426472460	1677914	209.80	4700	4850	4000	5200	2800	4000	4426.01	4.08	0	-126618	4516	4257	3851	3592	3186	4387	3722	46	1200	500	2720	5	1	9140444	366	13.48	2.26	12	18.36	297.00	1771.00	5680	20230914	-29.49	2935	20231010	36.46	4850	-17.42	20240104	3280	22.10	20240102	5680	-29.49	20230914	2935	36.46	20231010	0.90	N	179530	500	45 억		373075	N	N	0	N	00	N
97	20240104	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	135	2	3.38	6985737000	1568227	196.09	4700	4850	4100	5200	2800	4000	4454.54	4.08	0	-124702	4516	4257	3851	3592	3186	4387	3722	46	1200	500	2720	5	1	9140444	378	13.92	2.33	12	17.16	297.00	1771.00	5680	20230914	-27.20	2935	20231010	40.89	4850	-14.74	20240104	3280	26.07	20240102	5680	-27.20	20230914	2935	40.89	20231010	0.90	N	179530	500	45 억		373075	N	N	0	N	00	N
98	20240104	120839	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	260	2	6.50	6641395240	1485225	185.71	4700	4850	4100	5200	2800	4000	4471.64	4.08	0	-123343	4516	4257	3851	3592	3186	4387	3722	46	1200	500	2720	5	1	9140444	389	14.34	2.41	12	16.25	297.00	1771.00	5680	20230914	-25.00	2935	20231010	45.14	4850	-12.16	20240104	3280	29.88	20240102	5680	-25.00	20230914	2935	45.14	20231010	0.90	N	179530	500	45 억		373075	N	N	0	N	00	N
99	20240104	110839	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	235	2	5.88	6369769720	1421896	177.79	4700	4850	4100	5200	2800	4000	4479.77	4.08	0	-121054	4516	4257	3851	3592	3186	4387	3722	46	1200	500	2720	5	1	9140444	387	14.26	2.39	12	15.56	297.00	1771.00	5680	20230914	-25.44	2935	20231010	44.29	4850	-12.68	20240104	3280	29.12	20240102	5680	-25.44	20230914	2935	44.29	20231010	0.90	N	179530	500	45 억		373075	N	N	0	N	00	N
100	20240104	100838	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	170	2	4.25	5532590020	1228152	153.57	4700	4850	4100	5200	2800	4000	4504.81	4.08	0	-110691	4516	4257	3851	3592	3186	4387	3722	46	1200	500	2720	5	1	9140444	381	14.04	2.35	12	13.44	297.00	1771.00	5680	20230914	-26.58	2935	20231010	42.08	4850	-14.02	20240104	3280	27.13	20240102	5680	-26.58	20230914	2935	42.08	20231010	0.90	N	179530	500	45 억		373075	N	N	0	N	00	N
101	20240104	090842	57	100.00	KOSDAQ		제약	N	N	N	N		N	4545	545	2	13.62	2943149545	632297	79.06	4700	4850	4310	5200	2800	4000	4654.69	4.08	0	-72202	4516	4257	3851	3592	3186	4387	3722	46	1200	500	2720	5	1	9140444	415	15.30	2.57	12	6.92	297.00	1771.00	5680	20230914	-19.98	2935	20231010	54.86	4850	-6.29	20240104	3280	38.57	20240102	5680	-19.98	20230914	2935	54.86	20231010	0.90	N	179530	500	45 억		373075	N	N	0	N	00	N
102	20240103	160838	57	100.00	KOSDAQ		제약	N	N	N	N		N	4000	500	2	14.29	2901929720	737312	732.69	3565	4110	3445	4550	2450	3500	3935.57	3.86	0	31765	3706	3602	3441	3337	3176	3655	3390	46	1050	500	2380	5	1	9140444	366	13.47	2.26	12	8.07	297.00	1771.00	5680	20230914	-29.58	2935	20231010	36.29	4110	-2.68	20240103	3280	21.95	20240102	5680	-29.58	20230914	2935	36.29	20231010	0.85	N	179530	500	45 억		352482	N	N	0	N	00	N
103	20240103	150836	57	100.00	KOSDAQ		제약	N	N	N	N		N	3910	410	2	11.71	2798627085	711361	706.90	3565	4110	3445	4550	2450	3500	3934.19	3.86	0	32001	3706	3602	3441	3337	3176	3655	3390	46	1050	500	2380	5	1	9140444	357	13.16	2.21	12	7.78	297.00	1771.00	5680	20230914	-31.16	2935	20231010	33.22	4110	-4.87	20240103	3280	19.21	20240102	5680	-31.16	20230914	2935	33.22	20231010	0.85	N	179530	500	45 억		352482	N	N	0	N	00	N
104	20240103	140833	57	100.00	KOSDAQ		제약	N	N	N	N		N	3890	390	2	11.14	2752757060	699629	695.24	3565	4110	3445	4550	2450	3500	3934.60	3.86	0	29780	3706	3602	3441	3337	3176	3655	3390	46	1050	500	2380	5	1	9140444	356	13.10	2.20	12	7.65	297.00	1771.00	5680	20230914	-31.51	2935	20231010	32.54	4110	-5.35	20240103	3280	18.60	20240102	5680	-31.51	20230914	2935	32.54	20231010	0.85	N	179530	500	45 억		352482	N	N	0	N	00	N
105	20240103	130836	57	100.00	KOSDAQ		제약	N	N	N	N		N	3900	400	2	11.43	2562999870	650635	646.56	3565	4110	3445	4550	2450	3500	3939.23	3.86	0	16098	3706	3602	3441	3337	3176	3655	3390	46	1050	500	2380	5	1	9140444	356	13.13	2.20	12	7.12	297.00	1771.00	5680	20230914	-31.34	2935	20231010	32.88	4110	-5.11	20240103	3280	18.90	20240102	5680	-31.34	20230914	2935	32.88	20231010	0.85	N	179530	500	45 억		352482	N	N	0	N	00	N
106	20240103	120839	57	100.00	KOSDAQ		제약	N	N	N	N		N	4005	505	2	14.43	2413782220	612851	609.01	3565	4110	3445	4550	2450	3500	3938.61	3.86	0	364	3706	3602	3441	3337	3176	3655	3390	46	1050	500	2380	5	1	9140444	366	13.48	2.26	12	6.70	297.00	1771.00	5680	20230914	-29.49	2935	20231010	36.46	4110	-2.55	20240103	3280	22.10	20240102	5680	-29.49	20230914	2935	36.46	20231010	0.85	N	179530	500	45 억		352482	N	N	0	N	00	N
107	20240103	110835	57	100.00	KOSDAQ		제약	N	N	N	N		N	4040	540	2	15.43	2009254710	512381	509.17	3565	4110	3445	4550	2450	3500	3921.41	3.86	0	-15950	3706	3602	3441	3337	3176	3655	3390	46	1050	500	2380	5	1	9140444	369	13.60	2.28	12	5.61	297.00	1771.00	5680	20230914	-28.87	2935	20231010	37.65	4110	-1.70	20240103	3280	23.17	20240102	5680	-28.87	20230914	2935	37.65	20231010	0.85	N	179530	500	45 억		352482	N	N	0	N	00	N
108	20240103	100836	57	100.00	KOSDAQ		제약	N	N	N	N		N	3790	290	2	8.29	482130150	130453	129.63	3565	3830	3445	4550	2450	3500	3695.82	3.86	0	-1376	3706	3602	3441	3337	3176	3655	3390	46	1050	500	2380	5	1	9140444	346	12.76	2.14	12	1.43	297.00	1771.00	5680	20230914	-33.27	2935	20231010	29.13	3830	-1.04	20240103	3280	15.55	20240102	5680	-33.27	20230914	2935	29.13	20231010	0.85	N	179530	500	45 억		352482	N	N	0	N	00	N
109	20240103	090835	57	100.00	KOSDAQ		제약	N	N	N	N		N	3480	-20	5	-0.57	21891955	6277	6.24	3565	3565	3445	4550	2450	3500	3487.64	3.86	0	-1733	3706	3602	3441	3337	3176	3655	3390	46	1050	500	2380	5	1	9140444	318	11.72	1.96	12	0.07	297.00	1771.00	5680	20230914	-38.73	2935	20231010	18.57	3565	-2.38	20240103	3280	6.10	20240102	5680	-38.73	20230914	2935	18.57	20231010	0.85	N	179530	500	45 억		352482	N	N	0	N	00	N
110	20240102	160834	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	225	2	6.87	341523730	99296	119.20	3280	3545	3280	4255	2295	3275	3439.18	3.79	0	8784	3458	3366	3283	3191	3108	3412	3237	46	980	500	2220	5	1	9140444	320	11.78	1.98	12	1.09	297.00	1771.00	5680	20230914	-38.38	2935	20231010	19.25	3545	-1.27	20240102	3280	6.71	20240102	5680	-38.38	20230914	2935	19.25	20231010	0.76	N	179530	500	45 억		346083	N	N	0	N	00	N
111	20240102	150834	57	100.00	KOSDAQ		제약	N	N	N	N		N	3480	205	2	6.26	326474465	94987	114.03	3280	3545	3280	4255	2295	3275	3437.04	3.79	0	7570	3458	3366	3283	3191	3108	3412	3237	46	980	500	2220	5	1	9140444	318	11.72	1.96	12	1.04	297.00	1771.00	5680	20230914	-38.73	2935	20231010	18.57	3545	-1.83	20240102	3280	6.10	20240102	5680	-38.73	20230914	2935	18.57	20231010	0.76	N	179530	500	45 억		346083	N	N	0	N	00	N
112	20240102	140835	57	100.00	KOSDAQ		제약	N	N	N	N		N	3505	230	2	7.02	302432905	88101	105.76	3280	3545	3280	4255	2295	3275	3432.80	3.79	0	7196	3458	3366	3283	3191	3108	3412	3237	46	980	500	2220	5	1	9140444	320	11.80	1.98	12	0.96	297.00	1771.00	5680	20230914	-38.29	2935	20231010	19.42	3545	-1.13	20240102	3280	6.86	20240102	5680	-38.29	20230914	2935	19.42	20231010	0.76	N	179530	500	45 억		346083	N	N	0	N	00	N
113	20240102	130830	57	100.00	KOSDAQ		제약	N	N	N	N		N	3520	245	2	7.48	272104410	79460	95.39	3280	3545	3280	4255	2295	3275	3424.42	3.79	0	6521	3458	3366	3283	3191	3108	3412	3237	46	980	500	2220	5	1	9140444	322	11.85	1.99	12	0.87	297.00	1771.00	5680	20230914	-38.03	2935	20231010	19.93	3545	-0.71	20240102	3280	7.32	20240102	5680	-38.03	20230914	2935	19.93	20231010	0.76	N	179530	500	45 억		346083	N	N	0	N	00	N
114	20240102	120829	57	100.00	KOSDAQ		제약	N	N	N	N		N	3435	160	2	4.89	209869880	61629	73.99	3280	3495	3280	4255	2295	3275	3405.38	3.79	0	2318	3458	3366	3283	3191	3108	3412	3237	46	980	500	2220	5	1	9140444	314	11.57	1.94	12	0.67	297.00	1771.00	5680	20230914	-39.52	2935	20231010	17.04	3495	-1.72	20240102	3280	4.73	20240102	5680	-39.52	20230914	2935	17.04	20231010	0.76	N	179530	500	45 억		346083	N	N	0	N	00	N
115	20240102	110829	57	100.00	KOSDAQ		제약	N	N	N	N		N	3390	115	2	3.51	192691115	56628	67.98	3280	3495	3280	4255	2295	3275	3402.75	3.79	0	1508	3458	3366	3283	3191	3108	3412	3237	46	980	500	2220	5	1	9140444	310	11.41	1.91	12	0.62	297.00	1771.00	5680	20230914	-40.32	2935	20231010	15.50	3495	-3.00	20240102	3280	3.35	20240102	5680	-40.32	20230914	2935	15.50	20231010	0.76	N	179530	500	45 억		346083	N	N	0	N	00	N
116	20240102	100821	57	100.00	KOSDAQ		제약	N	N	N	N		N	3375	100	2	3.05	37152415	11094	13.32	3280	3375	3280	4255	2295	3275	3348.87	3.79	0	-1185	3458	3366	3283	3191	3108	3412	3237	46	980	500	2220	5	1	9140444	308	11.36	1.91	12	0.12	297.00	1771.00	5680	20230914	-40.58	2935	20231010	14.99	3375	0.00	20240102	3280	2.90	20240102	5680	-40.58	20230914	2935	14.99	20231010	0.76	N	179530	500	45 억		346083	N	N	0	N	00	N
117	20240102	090811	57	100.00	KOSDAQ		제약	N	N	N	N		N	3275	0	3	0.00	0	0	0.00	0	0	0	4255	2295	3275	0.00	3.79	0	0	3458	3366	3283	3191	3108	3412	3237	46	980	500	2220	5	1	9140444	299	11.03	1.85	12	0.00	297.00	1771.00	5680	20230914	-42.34	2935	20231010	11.58	0	0.00	0	0	0.00	0	5680	-42.34	20230914	2935	11.58	20231010	0.76	N	179530	500	45 억		346083	N	N	0	N	00	N