KissMeData/131030/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	120837	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5170	40	2	0.78	28944190	5608	14.56	5130	5220	5080	6660	3600	5130	5161.23	1.80	0	-471	5256	5192	5116	5052	4976	5155	5015	83	1530	500	3690	10	1	16153162	835	16.79	0.64	12	0.03	308.00	8099.00	7360	20230427	-29.76	4465	20231023	15.79	5450	-5.14	20240110	5040	2.58	20240122	7360	-29.76	20230427	4465	15.79	20231023	2.10	N	131030	500	82 억		290657	N	N	0	N	00	N
3	20240123	110833	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5150	20	2	0.39	18567080	3610	9.37	5130	5180	5080	6660	3600	5130	5143.24	1.80	0	17	5256	5192	5116	5052	4976	5155	5015	83	1530	500	3690	10	1	16153162	832	16.72	0.64	12	0.02	308.00	8099.00	7360	20230427	-30.03	4465	20231023	15.34	5450	-5.50	20240110	5040	2.18	20240122	7360	-30.03	20230427	4465	15.34	20231023	2.10	N	131030	500	82 억		290657	N	N	0	N	00	N
4	20240123	100834	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5170	40	2	0.78	13835590	2694	6.99	5130	5180	5080	6660	3600	5130	5135.71	1.80	0	-147	5256	5192	5116	5052	4976	5155	5015	83	1530	500	3690	10	1	16153162	835	16.79	0.64	12	0.02	308.00	8099.00	7360	20230427	-29.76	4465	20231023	15.79	5450	-5.14	20240110	5040	2.58	20240122	7360	-29.76	20230427	4465	15.79	20231023	2.10	N	131030	500	82 억		290657	N	N	0	N	00	N
5	20240123	090834	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5090	-40	5	-0.78	2075130	407	1.06	5130	5130	5090	6660	3600	5130	5098.60	1.80	0	-23	5256	5192	5116	5052	4976	5155	5015	83	1530	500	3690	10	1	16153162	822	16.53	0.63	12	0.00	308.00	8099.00	7360	20230427	-30.84	4465	20231023	14.00	5450	-6.61	20240110	5040	0.99	20240122	7360	-30.84	20230427	4465	14.00	20231023	2.10	N	131030	500	82 억		290657	N	N	0	N	00	N
6	20240119	160828	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5170	40	2	0.78	57097110	11079	118.68	5130	5190	5110	6660	3600	5130	5153.63	1.81	0	-2698	5236	5182	5126	5072	5016	5155	5045	83	1530	500	3690	10	1	16153162	835	16.79	0.64	12	0.07	308.00	8099.00	7360	20230427	-29.76	4465	20231023	15.79	5450	-5.14	20240110	5070	1.97	20240118	7360	-29.76	20230427	4465	15.79	20231023	2.13	N	131030	500	82 억		291996	N	N	0	N	00	N
7	20240119	150831	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5140	10	2	0.19	54505020	10575	113.28	5130	5190	5110	6660	3600	5130	5154.14	1.81	0	-2661	5236	5182	5126	5072	5016	5155	5045	83	1530	500	3690	10	1	16153162	830	16.69	0.63	12	0.07	308.00	8099.00	7360	20230427	-30.16	4465	20231023	15.12	5450	-5.69	20240110	5070	1.38	20240118	7360	-30.16	20230427	4465	15.12	20231023	2.13	N	131030	500	82 억		291996	N	N	0	N	00	N
8	20240119	140829	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5130	0	3	0.00	49773510	9657	103.45	5130	5190	5130	6660	3600	5130	5154.14	1.81	0	-2113	5236	5182	5126	5072	5016	5155	5045	83	1530	500	3690	10	1	16153162	829	16.66	0.63	12	0.06	308.00	8099.00	7360	20230427	-30.30	4465	20231023	14.89	5450	-5.87	20240110	5070	1.18	20240118	7360	-30.30	20230427	4465	14.89	20231023	2.13	N	131030	500	82 억		291996	N	N	0	N	00	N
9	20240119	130829	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5140	10	2	0.19	34091870	6607	70.78	5130	5190	5130	6660	3600	5130	5159.96	1.81	0	-709	5236	5182	5126	5072	5016	5155	5045	83	1530	500	3690	10	1	16153162	830	16.69	0.63	12	0.04	308.00	8099.00	7360	20230427	-30.16	4465	20231023	15.12	5450	-5.69	20240110	5070	1.38	20240118	7360	-30.16	20230427	4465	15.12	20231023	2.13	N	131030	500	82 억		291996	N	N	0	N	00	N
10	20240119	120833	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5160	30	2	0.58	19765600	3830	41.03	5130	5190	5130	6660	3600	5130	5160.73	1.81	0	145	5236	5182	5126	5072	5016	5155	5045	83	1530	500	3690	10	1	16153162	834	16.75	0.64	12	0.02	308.00	8099.00	7360	20230427	-29.89	4465	20231023	15.57	5450	-5.32	20240110	5070	1.78	20240118	7360	-29.89	20230427	4465	15.57	20231023	2.13	N	131030	500	82 억		291996	N	N	0	N	00	N
11	20240119	110832	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5170	40	2	0.78	16761370	3248	34.79	5130	5190	5130	6660	3600	5130	5160.52	1.81	0	145	5236	5182	5126	5072	5016	5155	5045	83	1530	500	3690	10	1	16153162	835	16.79	0.64	12	0.02	308.00	8099.00	7360	20230427	-29.76	4465	20231023	15.79	5450	-5.14	20240110	5070	1.97	20240118	7360	-29.76	20230427	4465	15.79	20231023	2.13	N	131030	500	82 억		291996	N	N	0	N	00	N
12	20240119	100836	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5160	30	2	0.58	7013640	1360	14.57	5130	5190	5130	6660	3600	5130	5157.09	1.81	0	337	5236	5182	5126	5072	5016	5155	5045	83	1530	500	3690	10	1	16153162	834	16.75	0.64	12	0.01	308.00	8099.00	7360	20230427	-29.89	4465	20231023	15.57	5450	-5.32	20240110	5070	1.78	20240118	7360	-29.89	20230427	4465	15.57	20231023	2.13	N	131030	500	82 억		291996	N	N	0	N	00	N
13	20240119	090829	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5150	20	2	0.39	462520	90	0.96	5130	5150	5130	6660	3600	5130	5139.11	1.81	0	-5	5236	5182	5126	5072	5016	5155	5045	83	1530	500	3690	10	1	16153162	832	16.72	0.64	12	0.00	308.00	8099.00	7360	20230427	-30.03	4465	20231023	15.34	5450	-5.50	20240110	5070	1.58	20240118	7360	-30.03	20230427	4465	15.34	20231023	2.13	N	131030	500	82 억		291996	N	N	0	N	00	N
14	20240118	160827	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5130	20	2	0.39	47898160	9335	29.16	5170	5180	5070	6640	3580	5110	5131.03	1.79	0	2265	5256	5182	5136	5062	5016	5160	5040	83	1530	500	3670	10	1	16153162	829	16.66	0.63	12	0.06	308.00	8099.00	7360	20230427	-30.30	4465	20231023	14.89	5450	-5.87	20240110	5070	1.18	20240118	7360	-30.30	20230427	4465	14.89	20231023	2.15	N	131030	500	82 억		289691	N	N	0	N	00	N
15	20240118	150828	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5110	0	3	0.00	45989690	8962	28.00	5170	5180	5070	6640	3580	5110	5131.63	1.79	0	2299	5256	5182	5136	5062	5016	5160	5040	83	1530	500	3670	10	1	16153162	825	16.59	0.63	12	0.06	308.00	8099.00	7360	20230427	-30.57	4465	20231023	14.45	5450	-6.24	20240110	5070	0.79	20240118	7360	-30.57	20230427	4465	14.45	20231023	2.15	N	131030	500	82 억		289691	N	N	0	N	00	N
16	20240118	140829	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5100	-10	5	-0.20	43309190	8438	26.36	5170	5180	5070	6640	3580	5110	5132.64	1.79	0	2402	5256	5182	5136	5062	5016	5160	5040	83	1530	500	3670	10	1	16153162	824	16.56	0.63	12	0.05	308.00	8099.00	7360	20230427	-30.71	4465	20231023	14.22	5450	-6.42	20240110	5070	0.59	20240118	7360	-30.71	20230427	4465	14.22	20231023	2.15	N	131030	500	82 억		289691	N	N	0	N	00	N
17	20240118	130826	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5140	30	2	0.59	37359990	7274	22.73	5170	5180	5070	6640	3580	5110	5136.10	1.79	0	2762	5256	5182	5136	5062	5016	5160	5040	83	1530	500	3670	10	1	16153162	830	16.69	0.63	12	0.05	308.00	8099.00	7360	20230427	-30.16	4465	20231023	15.12	5450	-5.69	20240110	5070	1.38	20240118	7360	-30.16	20230427	4465	15.12	20231023	2.15	N	131030	500	82 억		289691	N	N	0	N	00	N
18	20240118	120830	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5140	30	2	0.59	34237040	6666	20.83	5170	5180	5070	6640	3580	5110	5136.07	1.79	0	2698	5256	5182	5136	5062	5016	5160	5040	83	1530	500	3670	10	1	16153162	830	16.69	0.63	12	0.04	308.00	8099.00	7360	20230427	-30.16	4465	20231023	15.12	5450	-5.69	20240110	5070	1.38	20240118	7360	-30.16	20230427	4465	15.12	20231023	2.15	N	131030	500	82 억		289691	N	N	0	N	00	N
19	20240118	110830	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5160	50	2	0.98	33825370	6586	20.58	5170	5180	5070	6640	3580	5110	5135.95	1.79	0	2698	5256	5182	5136	5062	5016	5160	5040	83	1530	500	3670	10	1	16153162	834	16.75	0.64	12	0.04	308.00	8099.00	7360	20230427	-29.89	4465	20231023	15.57	5450	-5.32	20240110	5070	1.78	20240118	7360	-29.89	20230427	4465	15.57	20231023	2.15	N	131030	500	82 억		289691	N	N	0	N	00	N
20	20240118	100825	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5160	50	2	0.98	29420080	5731	17.90	5170	5180	5070	6640	3580	5110	5133.50	1.79	0	2746	5256	5182	5136	5062	5016	5160	5040	83	1530	500	3670	10	1	16153162	834	16.75	0.64	12	0.04	308.00	8099.00	7360	20230427	-29.89	4465	20231023	15.57	5450	-5.32	20240110	5070	1.78	20240118	7360	-29.89	20230427	4465	15.57	20231023	2.15	N	131030	500	82 억		289691	N	N	0	N	00	N
21	20240118	090826	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5120	10	2	0.20	4719340	925	2.89	5170	5180	5070	6640	3580	5110	5101.99	1.79	0	-36	5256	5182	5136	5062	5016	5160	5040	83	1530	500	3670	10	1	16153162	827	16.62	0.63	12	0.01	308.00	8099.00	7360	20230427	-30.43	4465	20231023	14.67	5450	-6.06	20240110	5070	0.99	20240118	7360	-30.43	20230427	4465	14.67	20231023	2.15	N	131030	500	82 억		289691	N	N	0	N	00	N
22	20240117	160825	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5110	-80	5	-1.54	163921790	32008	268.82	5180	5210	5090	6740	3640	5190	5121.28	1.83	0	-5263	5343	5266	5223	5146	5103	5245	5125	83	1550	500	3730	10	1	16153162	825	16.59	0.63	12	0.20	308.00	8099.00	7360	20230427	-30.57	4465	20231023	14.45	5450	-6.24	20240110	5090	0.39	20240117	7360	-30.57	20230427	4465	14.45	20231023	2.13	N	131030	500	82 억		294954	N	N	0	N	00	N
23	20240117	150827	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5130	-60	5	-1.16	151784080	29636	248.90	5180	5210	5090	6740	3640	5190	5121.61	1.83	0	-4792	5343	5266	5223	5146	5103	5245	5125	83	1550	500	3730	10	1	16153162	829	16.66	0.63	12	0.18	308.00	8099.00	7360	20230427	-30.30	4465	20231023	14.89	5450	-5.87	20240110	5090	0.79	20240117	7360	-30.30	20230427	4465	14.89	20231023	2.13	N	131030	500	82 억		294954	N	N	0	N	00	N
24	20240117	140825	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5120	-70	5	-1.35	144313580	28173	236.61	5180	5210	5090	6740	3640	5190	5122.41	1.83	0	-4778	5343	5266	5223	5146	5103	5245	5125	83	1550	500	3730	10	1	16153162	827	16.62	0.63	12	0.17	308.00	8099.00	7360	20230427	-30.43	4465	20231023	14.67	5450	-6.06	20240110	5090	0.59	20240117	7360	-30.43	20230427	4465	14.67	20231023	2.13	N	131030	500	82 억		294954	N	N	0	N	00	N
25	20240117	130825	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5100	-90	5	-1.73	130977550	25564	214.70	5180	5210	5090	6740	3640	5190	5123.52	1.83	0	-3564	5343	5266	5223	5146	5103	5245	5125	83	1550	500	3730	10	1	16153162	824	16.56	0.63	12	0.16	308.00	8099.00	7360	20230427	-30.71	4465	20231023	14.22	5450	-6.42	20240110	5090	0.20	20240117	7360	-30.71	20230427	4465	14.22	20231023	2.13	N	131030	500	82 억		294954	N	N	0	N	00	N
26	20240117	120828	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5100	-90	5	-1.73	113583880	22157	186.08	5180	5210	5090	6740	3640	5190	5126.32	1.83	0	-2405	5343	5266	5223	5146	5103	5245	5125	83	1550	500	3730	10	1	16153162	824	16.56	0.63	12	0.14	308.00	8099.00	7360	20230427	-30.71	4465	20231023	14.22	5450	-6.42	20240110	5090	0.20	20240117	7360	-30.71	20230427	4465	14.22	20231023	2.13	N	131030	500	82 억		294954	N	N	0	N	00	N
27	20240117	110827	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5110	-80	5	-1.54	98628250	19226	161.47	5180	5210	5110	6740	3640	5190	5129.94	1.83	0	-826	5343	5266	5223	5146	5103	5245	5125	83	1550	500	3730	10	1	16153162	825	16.59	0.63	12	0.12	308.00	8099.00	7360	20230427	-30.57	4465	20231023	14.45	5450	-6.24	20240110	5110	0.00	20240117	7360	-30.57	20230427	4465	14.45	20231023	2.13	N	131030	500	82 억		294954	N	N	0	N	00	N
28	20240117	100824	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5120	-70	5	-1.35	79498160	15483	130.03	5180	5210	5110	6740	3640	5190	5134.54	1.83	0	-826	5343	5266	5223	5146	5103	5245	5125	83	1550	500	3730	10	1	16153162	827	16.62	0.63	12	0.10	308.00	8099.00	7360	20230427	-30.43	4465	20231023	14.67	5450	-6.06	20240110	5110	0.20	20240117	7360	-30.43	20230427	4465	14.67	20231023	2.13	N	131030	500	82 억		294954	N	N	0	N	00	N
29	20240117	090828	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5180	-10	5	-0.19	4931420	952	8.00	5180	5190	5180	6740	3640	5190	5180.06	1.83	0	-64	5343	5266	5223	5146	5103	5245	5125	83	1550	500	3730	10	1	16153162	837	16.82	0.64	12	0.01	308.00	8099.00	7360	20230427	-29.62	4465	20231023	16.01	5450	-4.95	20240110	5180	0.00	20240117	7360	-29.62	20230427	4465	16.01	20231023	2.13	N	131030	500	82 억		294954	N	N	0	N	00	N
30	20240116	160824	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5190	-60	5	-1.14	61987120	11907	109.21	5250	5300	5180	6820	3680	5250	5205.94	1.82	0	529	5350	5300	5250	5200	5150	5275	5175	83	1570	500	3780	10	1	16153162	838	16.85	0.64	12	0.07	308.00	8099.00	7360	20230427	-29.48	4465	20231023	16.24	5450	-4.77	20240110	5180	0.19	20240116	7360	-29.48	20230427	4465	16.24	20231023	2.15	N	131030	500	82 억		294425	N	N	0	N	00	N
31	20240116	150823	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5190	-60	5	-1.14	58745680	11283	103.49	5250	5300	5180	6820	3680	5250	5206.57	1.82	0	261	5350	5300	5250	5200	5150	5275	5175	83	1570	500	3780	10	1	16153162	838	16.85	0.64	12	0.07	308.00	8099.00	7360	20230427	-29.48	4465	20231023	16.24	5450	-4.77	20240110	5180	0.19	20240116	7360	-29.48	20230427	4465	16.24	20231023	2.15	N	131030	500	82 억		294425	N	N	0	N	00	N
32	20240116	140825	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5220	-30	5	-0.57	51060760	9808	89.96	5250	5300	5180	6820	3680	5250	5206.03	1.82	0	223	5350	5300	5250	5200	5150	5275	5175	83	1570	500	3780	10	1	16153162	843	16.95	0.64	12	0.06	308.00	8099.00	7360	20230427	-29.08	4465	20231023	16.91	5450	-4.22	20240110	5180	0.77	20240116	7360	-29.08	20230427	4465	16.91	20231023	2.15	N	131030	500	82 억		294425	N	N	0	N	00	N
33	20240116	130826	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5220	-30	5	-0.57	42771040	8215	75.35	5250	5300	5180	6820	3680	5250	5206.46	1.82	0	155	5350	5300	5250	5200	5150	5275	5175	83	1570	500	3780	10	1	16153162	843	16.95	0.64	12	0.05	308.00	8099.00	7360	20230427	-29.08	4465	20231023	16.91	5450	-4.22	20240110	5180	0.77	20240116	7360	-29.08	20230427	4465	16.91	20231023	2.15	N	131030	500	82 억		294425	N	N	0	N	00	N
34	20240116	120824	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5230	-20	5	-0.38	41014390	7879	72.26	5250	5300	5180	6820	3680	5250	5205.53	1.82	0	113	5350	5300	5250	5200	5150	5275	5175	83	1570	500	3780	10	1	16153162	845	16.98	0.65	12	0.05	308.00	8099.00	7360	20230427	-28.94	4465	20231023	17.13	5450	-4.04	20240110	5180	0.97	20240116	7360	-28.94	20230427	4465	17.13	20231023	2.15	N	131030	500	82 억		294425	N	N	0	N	00	N
35	20240116	110822	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5250	0	3	0.00	39232240	7539	69.15	5250	5300	5180	6820	3680	5250	5203.91	1.82	0	69	5350	5300	5250	5200	5150	5275	5175	83	1570	500	3780	10	1	16153162	848	17.05	0.65	12	0.05	308.00	8099.00	7360	20230427	-28.67	4465	20231023	17.58	5450	-3.67	20240110	5180	1.35	20240116	7360	-28.67	20230427	4465	17.58	20231023	2.15	N	131030	500	82 억		294425	N	N	0	N	00	N
36	20240116	100822	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5200	-50	5	-0.95	11722010	2239	20.54	5250	5300	5200	6820	3680	5250	5235.38	1.82	0	-317	5350	5300	5250	5200	5150	5275	5175	83	1570	500	3780	10	1	16153162	840	16.88	0.64	12	0.01	308.00	8099.00	7360	20230427	-29.35	4465	20231023	16.46	5450	-4.59	20240110	5200	0.00	20240116	7360	-29.35	20230427	4465	16.46	20231023	2.15	N	131030	500	82 억		294425	N	N	0	N	00	N
37	20240116	090820	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5250	0	3	0.00	362130	69	0.63	5250	5250	5230	6820	3680	5250	5248.26	1.82	0	-7	5350	5300	5250	5200	5150	5275	5175	83	1570	500	3780	10	1	16153162	848	17.05	0.65	12	0.00	308.00	8099.00	7360	20230427	-28.67	4465	20231023	17.58	5450	-3.67	20240110	5200	0.96	20240102	7360	-28.67	20230427	4465	17.58	20231023	2.15	N	131030	500	82 억		294425	N	N	0	N	00	N
38	20240115	160821	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5250	10	2	0.19	57218370	10903	35.39	5300	5300	5200	6810	3670	5240	5247.95	1.83	0	-1849	5453	5346	5283	5176	5113	5315	5145	83	1570	500	3770	10	1	16153162	848	17.05	0.65	12	0.07	308.00	8099.00	7360	20230427	-28.67	4465	20231023	17.58	5450	-3.67	20240110	5200	0.96	20240115	7360	-28.67	20230427	4465	17.58	20231023	2.15	N	131030	500	82 억		296182	N	N	0	N	00	N
39	20240115	150821	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5260	20	2	0.38	47261250	9004	29.22	5300	5300	5200	6810	3670	5240	5248.92	1.83	0	-1738	5453	5346	5283	5176	5113	5315	5145	83	1570	500	3770	10	1	16153162	850	17.08	0.65	12	0.06	308.00	8099.00	7360	20230427	-28.53	4465	20231023	17.81	5450	-3.49	20240110	5200	1.15	20240115	7360	-28.53	20230427	4465	17.81	20231023	2.15	N	131030	500	82 억		296182	N	N	0	N	00	N
40	20240115	140822	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5240	0	3	0.00	39631170	7552	24.51	5300	5300	5200	6810	3670	5240	5247.77	1.83	0	-1837	5453	5346	5283	5176	5113	5315	5145	83	1570	500	3770	10	1	16153162	846	17.01	0.65	12	0.05	308.00	8099.00	7360	20230427	-28.80	4465	20231023	17.36	5450	-3.85	20240110	5200	0.77	20240115	7360	-28.80	20230427	4465	17.36	20231023	2.15	N	131030	500	82 억		296182	N	N	0	N	00	N
41	20240115	130820	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5270	30	2	0.57	38219330	7283	23.64	5300	5300	5200	6810	3670	5240	5247.75	1.83	0	-1753	5453	5346	5283	5176	5113	5315	5145	83	1570	500	3770	10	1	16153162	851	17.11	0.65	12	0.05	308.00	8099.00	7360	20230427	-28.40	4465	20231023	18.03	5450	-3.30	20240110	5200	1.35	20240115	7360	-28.40	20230427	4465	18.03	20231023	2.15	N	131030	500	82 억		296182	N	N	0	N	00	N
42	20240115	120821	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5260	20	2	0.38	38045430	7250	23.53	5300	5300	5200	6810	3670	5240	5247.65	1.83	0	-1764	5453	5346	5283	5176	5113	5315	5145	83	1570	500	3770	10	1	16153162	850	17.08	0.65	12	0.04	308.00	8099.00	7360	20230427	-28.53	4465	20231023	17.81	5450	-3.49	20240110	5200	1.15	20240115	7360	-28.53	20230427	4465	17.81	20231023	2.15	N	131030	500	82 억		296182	N	N	0	N	00	N
43	20240115	110820	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5260	20	2	0.38	32494520	6195	20.11	5300	5300	5200	6810	3670	5240	5245.28	1.83	0	-1726	5453	5346	5283	5176	5113	5315	5145	83	1570	500	3770	10	1	16153162	850	17.08	0.65	12	0.04	308.00	8099.00	7360	20230427	-28.53	4465	20231023	17.81	5450	-3.49	20240110	5200	1.15	20240115	7360	-28.53	20230427	4465	17.81	20231023	2.15	N	131030	500	82 억		296182	N	N	0	N	00	N
44	20240115	100818	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5280	40	2	0.76	27116400	5169	16.78	5300	5300	5200	6810	3670	5240	5245.97	1.83	0	-1323	5453	5346	5283	5176	5113	5315	5145	83	1570	500	3770	10	1	16153162	853	17.14	0.65	12	0.03	308.00	8099.00	7360	20230427	-28.26	4465	20231023	18.25	5450	-3.12	20240110	5200	1.54	20240115	7360	-28.26	20230427	4465	18.25	20231023	2.15	N	131030	500	82 억		296182	N	N	0	N	00	N
45	20240115	090820	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5230	-10	5	-0.19	8343730	1591	5.16	5300	5300	5200	6810	3670	5240	5244.33	1.83	0	-718	5453	5346	5283	5176	5113	5315	5145	83	1570	500	3770	10	1	16153162	845	16.98	0.65	12	0.01	308.00	8099.00	7360	20230427	-28.94	4465	20231023	17.13	5450	-4.04	20240110	5200	0.58	20240115	7360	-28.94	20230427	4465	17.13	20231023	2.15	N	131030	500	82 억		296182	N	N	0	N	00	N
46	20240112	160831	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5240	-150	5	-2.78	162807780	30812	221.83	5370	5390	5220	7000	3780	5390	5283.91	1.86	0	-3768	5476	5432	5376	5332	5276	5455	5355	83	1610	500	3880	10	1	16153162	846	17.01	0.65	12	0.19	308.00	8099.00	7360	20230427	-28.80	4465	20231023	17.36	5450	-3.85	20240110	5200	0.77	20240102	7360	-28.80	20230427	4465	17.36	20231023	2.18	N	131030	500	82 억		299893	N	N	0	N	00	N
47	20240112	150819	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5230	-160	5	-2.97	151874350	28732	206.85	5370	5390	5220	7000	3780	5390	5285.90	1.86	0	-3323	5476	5432	5376	5332	5276	5455	5355	83	1610	500	3880	10	1	16153162	845	16.98	0.65	12	0.18	308.00	8099.00	7360	20230427	-28.94	4465	20231023	17.13	5450	-4.04	20240110	5200	0.58	20240102	7360	-28.94	20230427	4465	17.13	20231023	2.18	N	131030	500	82 억		299893	N	N	0	N	00	N
48	20240112	140818	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5260	-130	5	-2.41	113522980	21402	154.08	5370	5390	5220	7000	3780	5390	5304.32	1.86	0	-5878	5476	5432	5376	5332	5276	5455	5355	83	1610	500	3880	10	1	16153162	850	17.08	0.65	12	0.13	308.00	8099.00	7360	20230427	-28.53	4465	20231023	17.81	5450	-3.49	20240110	5200	1.15	20240102	7360	-28.53	20230427	4465	17.81	20231023	2.18	N	131030	500	82 억		299893	N	N	0	N	00	N
49	20240112	130814	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5270	-120	5	-2.23	93449140	17580	126.57	5370	5390	5260	7000	3780	5390	5315.65	1.86	0	-5592	5476	5432	5376	5332	5276	5455	5355	83	1610	500	3880	10	1	16153162	851	17.11	0.65	12	0.11	308.00	8099.00	7360	20230427	-28.40	4465	20231023	18.03	5450	-3.30	20240110	5200	1.35	20240102	7360	-28.40	20230427	4465	18.03	20231023	2.18	N	131030	500	82 억		299893	N	N	0	N	00	N
50	20240112	120819	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5330	-60	5	-1.11	62023600	11631	83.74	5370	5390	5290	7000	3780	5390	5332.61	1.86	0	-3621	5476	5432	5376	5332	5276	5455	5355	83	1610	500	3880	10	1	16153162	861	17.31	0.66	12	0.07	308.00	8099.00	7360	20230427	-27.58	4465	20231023	19.37	5450	-2.20	20240110	5200	2.50	20240102	7360	-27.58	20230427	4465	19.37	20231023	2.18	N	131030	500	82 억		299893	N	N	0	N	00	N
51	20240112	110814	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5330	-60	5	-1.11	57102280	10704	77.06	5370	5390	5290	7000	3780	5390	5334.67	1.86	0	-3496	5476	5432	5376	5332	5276	5455	5355	83	1610	500	3880	10	1	16153162	861	17.31	0.66	12	0.07	308.00	8099.00	7360	20230427	-27.58	4465	20231023	19.37	5450	-2.20	20240110	5200	2.50	20240102	7360	-27.58	20230427	4465	19.37	20231023	2.18	N	131030	500	82 억		299893	N	N	0	N	00	N
52	20240112	100814	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5350	-40	5	-0.74	46153750	8641	62.21	5370	5390	5310	7000	3780	5390	5341.25	1.86	0	-3469	5476	5432	5376	5332	5276	5455	5355	83	1610	500	3880	10	1	16153162	864	17.37	0.66	12	0.05	308.00	8099.00	7360	20230427	-27.31	4465	20231023	19.82	5450	-1.83	20240110	5200	2.88	20240102	7360	-27.31	20230427	4465	19.82	20231023	2.18	N	131030	500	82 억		299893	N	N	0	N	00	N
53	20240112	090816	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5330	-60	5	-1.11	6131150	1147	8.26	5370	5390	5330	7000	3780	5390	5345.38	1.86	0	-48	5476	5432	5376	5332	5276	5455	5355	83	1610	500	3880	10	1	16153162	861	17.31	0.66	12	0.01	308.00	8099.00	7360	20230427	-27.58	4465	20231023	19.37	5450	-2.20	20240110	5200	2.50	20240102	7360	-27.58	20230427	4465	19.37	20231023	2.18	N	131030	500	82 억		299893	N	N	0	N	00	N
54	20240111	160810	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5390	60	2	1.13	74525120	13890	40.59	5320	5420	5320	6920	3740	5330	5365.38	1.86	0	513	5490	5410	5370	5290	5250	5390	5270	83	1590	500	3830	10	1	16153162	871	17.50	0.67	12	0.09	308.00	8099.00	7360	20230427	-26.77	4465	20231023	20.72	5450	-1.10	20240110	5200	3.65	20240102	7360	-26.77	20230427	4465	20.72	20231023	2.17	N	131030	500	82 억		299656	N	N	0	N	00	N
55	20240111	150816	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5380	50	2	0.94	61996170	11555	33.77	5320	5420	5320	6920	3740	5330	5365.31	1.86	0	337	5490	5410	5370	5290	5250	5390	5270	83	1590	500	3830	10	1	16153162	869	17.47	0.66	12	0.07	308.00	8099.00	7360	20230427	-26.90	4465	20231023	20.49	5450	-1.28	20240110	5200	3.46	20240102	7360	-26.90	20230427	4465	20.49	20231023	2.17	N	131030	500	82 억		299656	N	N	0	N	00	N
56	20240111	140813	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5370	40	2	0.75	57972020	10805	31.57	5320	5420	5320	6920	3740	5330	5365.30	1.86	0	205	5490	5410	5370	5290	5250	5390	5270	83	1590	500	3830	10	1	16153162	867	17.44	0.66	12	0.07	308.00	8099.00	7360	20230427	-27.04	4465	20231023	20.27	5450	-1.47	20240110	5200	3.27	20240102	7360	-27.04	20230427	4465	20.27	20231023	2.17	N	131030	500	82 억		299656	N	N	0	N	00	N
57	20240111	130812	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5380	50	2	0.94	34663510	6474	18.92	5320	5380	5320	6920	3740	5330	5354.26	1.86	0	-278	5490	5410	5370	5290	5250	5390	5270	83	1590	500	3830	10	1	16153162	869	17.47	0.66	12	0.04	308.00	8099.00	7360	20230427	-26.90	4465	20231023	20.49	5450	-1.28	20240110	5200	3.46	20240102	7360	-26.90	20230427	4465	20.49	20231023	2.17	N	131030	500	82 억		299656	N	N	0	N	00	N
58	20240111	120812	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5350	20	2	0.38	24648640	4607	13.46	5320	5380	5320	6920	3740	5330	5350.26	1.86	0	-390	5490	5410	5370	5290	5250	5390	5270	83	1590	500	3830	10	1	16153162	864	17.37	0.66	12	0.03	308.00	8099.00	7360	20230427	-27.31	4465	20231023	19.82	5450	-1.83	20240110	5200	2.88	20240102	7360	-27.31	20230427	4465	19.82	20231023	2.17	N	131030	500	82 억		299656	N	N	0	N	00	N
59	20240111	110814	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5360	30	2	0.56	17360710	3243	9.48	5320	5380	5320	6920	3740	5330	5353.29	1.86	0	-394	5490	5410	5370	5290	5250	5390	5270	83	1590	500	3830	10	1	16153162	866	17.40	0.66	12	0.02	308.00	8099.00	7360	20230427	-27.17	4465	20231023	20.04	5450	-1.65	20240110	5200	3.08	20240102	7360	-27.17	20230427	4465	20.04	20231023	2.17	N	131030	500	82 억		299656	N	N	0	N	00	N
60	20240111	100813	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5370	40	2	0.75	5461720	1019	2.98	5320	5380	5320	6920	3740	5330	5359.88	1.86	0	-456	5490	5410	5370	5290	5250	5390	5270	83	1590	500	3830	10	1	16153162	867	17.44	0.66	12	0.01	308.00	8099.00	7360	20230427	-27.04	4465	20231023	20.27	5450	-1.47	20240110	5200	3.27	20240102	7360	-27.04	20230427	4465	20.27	20231023	2.17	N	131030	500	82 억		299656	N	N	0	N	00	N
61	20240111	090812	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5340	10	2	0.19	521400	98	0.29	5320	5340	5320	6920	3740	5330	5320.41	1.86	0	-46	5490	5410	5370	5290	5250	5390	5270	83	1590	500	3830	10	1	16153162	863	17.34	0.66	12	0.00	308.00	8099.00	7360	20230427	-27.45	4465	20231023	19.60	5450	-2.02	20240110	5200	2.69	20240102	7360	-27.45	20230427	4465	19.60	20231023	2.17	N	131030	500	82 억		299656	N	N	0	N	00	N
62	20240110	160809	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5330	-20	5	-0.37	183742650	34221	92.67	5350	5450	5330	6950	3750	5350	5369.30	1.85	0	349	5436	5392	5346	5302	5256	5415	5325	83	1600	500	3850	10	1	16153162	861	17.31	0.66	12	0.21	308.00	8099.00	7360	20230427	-27.58	4465	20231023	19.37	5450	-2.20	20240110	5200	2.50	20240102	7360	-27.58	20230427	4465	19.37	20231023	2.19	N	131030	500	82 억		299307	N	N	0	N	00	N
63	20240110	150812	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5360	10	2	0.19	162694690	30281	82.00	5350	5450	5340	6950	3750	5350	5372.83	1.85	0	9	5436	5392	5346	5302	5256	5415	5325	83	1600	500	3850	10	1	16153162	866	17.40	0.66	12	0.19	308.00	8099.00	7360	20230427	-27.17	4465	20231023	20.04	5450	-1.65	20240110	5200	3.08	20240102	7360	-27.17	20230427	4465	20.04	20231023	2.19	N	131030	500	82 억		299307	N	N	0	N	00	N
64	20240110	140814	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5360	10	2	0.19	149292220	27778	75.23	5350	5450	5340	6950	3750	5350	5374.48	1.85	0	-189	5436	5392	5346	5302	5256	5415	5325	83	1600	500	3850	10	1	16153162	866	17.40	0.66	12	0.17	308.00	8099.00	7360	20230427	-27.17	4465	20231023	20.04	5450	-1.65	20240110	5200	3.08	20240102	7360	-27.17	20230427	4465	20.04	20231023	2.19	N	131030	500	82 억		299307	N	N	0	N	00	N
65	20240110	130810	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5350	0	3	0.00	146050390	27174	73.59	5350	5450	5340	6950	3750	5350	5374.64	1.85	0	-378	5436	5392	5346	5302	5256	5415	5325	83	1600	500	3850	10	1	16153162	864	17.37	0.66	12	0.17	308.00	8099.00	7360	20230427	-27.31	4465	20231023	19.82	5450	-1.83	20240110	5200	2.88	20240102	7360	-27.31	20230427	4465	19.82	20231023	2.19	N	131030	500	82 억		299307	N	N	0	N	00	N
66	20240110	120812	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5360	10	2	0.19	104461050	19419	52.59	5350	5450	5340	6950	3750	5350	5379.32	1.85	0	-588	5436	5392	5346	5302	5256	5415	5325	83	1600	500	3850	10	1	16153162	866	17.40	0.66	12	0.12	308.00	8099.00	7360	20230427	-27.17	4465	20231023	20.04	5450	-1.65	20240110	5200	3.08	20240102	7360	-27.17	20230427	4465	20.04	20231023	2.19	N	131030	500	82 억		299307	N	N	0	N	00	N
67	20240110	110810	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5360	10	2	0.19	73419020	13628	36.91	5350	5450	5340	6950	3750	5350	5387.37	1.85	0	-835	5436	5392	5346	5302	5256	5415	5325	83	1600	500	3850	10	1	16153162	866	17.40	0.66	12	0.08	308.00	8099.00	7360	20230427	-27.17	4465	20231023	20.04	5450	-1.65	20240110	5200	3.08	20240102	7360	-27.17	20230427	4465	20.04	20231023	2.19	N	131030	500	82 억		299307	N	N	0	N	00	N
68	20240110	100809	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5390	40	2	0.75	57497710	10660	28.87	5350	5450	5340	6950	3750	5350	5393.78	1.85	0	-1614	5436	5392	5346	5302	5256	5415	5325	83	1600	500	3850	10	1	16153162	871	17.50	0.67	12	0.07	308.00	8099.00	7360	20230427	-26.77	4465	20231023	20.72	5450	-1.10	20240110	5200	3.65	20240102	7360	-26.77	20230427	4465	20.72	20231023	2.19	N	131030	500	82 억		299307	N	N	0	N	00	N
69	20240110	090809	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5380	30	2	0.56	2221810	415	1.12	5350	5380	5350	6950	3750	5350	5353.76	1.85	0	108	5436	5392	5346	5302	5256	5415	5325	83	1600	500	3850	10	1	16153162	869	17.47	0.66	12	0.00	308.00	8099.00	7360	20230427	-26.90	4465	20231023	20.49	5420	-0.74	20240105	5200	3.46	20240102	7360	-26.90	20230427	4465	20.49	20231023	2.19	N	131030	500	82 억		299307	N	N	0	N	00	N
70	20240109	160808	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5350	30	2	0.56	197132140	36908	260.04	5320	5390	5300	6910	3730	5320	5341.18	1.80	0	8249	5406	5362	5306	5262	5206	5335	5235	83	1590	500	3830	10	1	16153162	864	17.37	0.66	12	0.23	308.00	8099.00	7360	20230427	-27.31	4465	20231023	19.82	5420	-1.29	20240105	5200	2.88	20240102	7360	-27.31	20230427	4465	19.82	20231023	2.17	N	131030	500	82 억		291094	N	N	0	N	00	N
71	20240109	150809	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5330	10	2	0.19	173321010	32457	228.68	5320	5390	5300	6910	3730	5320	5340.02	1.80	0	7776	5406	5362	5306	5262	5206	5335	5235	83	1590	500	3830	10	1	16153162	861	17.31	0.66	12	0.20	308.00	8099.00	7360	20230427	-27.58	4465	20231023	19.37	5420	-1.66	20240105	5200	2.50	20240102	7360	-27.58	20230427	4465	19.37	20231023	2.17	N	131030	500	82 억		291094	N	N	0	N	00	N
72	20240109	140809	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5350	30	2	0.56	108231310	20314	143.13	5320	5360	5300	6910	3730	5320	5327.92	1.80	0	5413	5406	5362	5306	5262	5206	5335	5235	83	1590	500	3830	10	1	16153162	864	17.37	0.66	12	0.13	308.00	8099.00	7360	20230427	-27.31	4465	20231023	19.82	5420	-1.29	20240105	5200	2.88	20240102	7360	-27.31	20230427	4465	19.82	20231023	2.17	N	131030	500	82 억		291094	N	N	0	N	00	N
73	20240109	130808	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5320	0	3	0.00	103095100	19350	136.33	5320	5360	5300	6910	3730	5320	5327.91	1.80	0	5115	5406	5362	5306	5262	5206	5335	5235	83	1590	500	3830	10	1	16153162	859	17.27	0.66	12	0.12	308.00	8099.00	7360	20230427	-27.72	4465	20231023	19.15	5420	-1.85	20240105	5200	2.31	20240102	7360	-27.72	20230427	4465	19.15	20231023	2.17	N	131030	500	82 억		291094	N	N	0	N	00	N
74	20240109	120815	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5330	10	2	0.19	87765310	16473	116.06	5320	5360	5300	6910	3730	5320	5327.83	1.80	0	4682	5406	5362	5306	5262	5206	5335	5235	83	1590	500	3830	10	1	16153162	861	17.31	0.66	12	0.10	308.00	8099.00	7360	20230427	-27.58	4465	20231023	19.37	5420	-1.66	20240105	5200	2.50	20240102	7360	-27.58	20230427	4465	19.37	20231023	2.17	N	131030	500	82 억		291094	N	N	0	N	00	N
75	20240109	110810	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5350	30	2	0.56	75538770	14183	99.93	5320	5360	5300	6910	3730	5320	5326.01	1.80	0	4275	5406	5362	5306	5262	5206	5335	5235	83	1590	500	3830	10	1	16153162	864	17.37	0.66	12	0.09	308.00	8099.00	7360	20230427	-27.31	4465	20231023	19.82	5420	-1.29	20240105	5200	2.88	20240102	7360	-27.31	20230427	4465	19.82	20231023	2.17	N	131030	500	82 억		291094	N	N	0	N	00	N
76	20240109	100809	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5340	20	2	0.38	26330400	4940	34.81	5320	5360	5310	6910	3730	5320	5330.04	1.80	0	-313	5406	5362	5306	5262	5206	5335	5235	83	1590	500	3830	10	1	16153162	863	17.34	0.66	12	0.03	308.00	8099.00	7360	20230427	-27.45	4465	20231023	19.60	5420	-1.48	20240105	5200	2.69	20240102	7360	-27.45	20230427	4465	19.60	20231023	2.17	N	131030	500	82 억		291094	N	N	0	N	00	N
77	20240109	090809	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5320	0	3	0.00	319820	60	0.42	5320	5360	5320	6910	3730	5320	5330.33	1.80	0	-3	5406	5362	5306	5262	5206	5335	5235	83	1590	500	3830	10	1	16153162	859	17.27	0.66	12	0.00	308.00	8099.00	7360	20230427	-27.72	4465	20231023	19.15	5420	-1.85	20240105	5200	2.31	20240102	7360	-27.72	20230427	4465	19.15	20231023	2.17	N	131030	500	82 억		291094	N	N	0	N	00	N
78	20240108	160807	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5320	30	2	0.57	75008680	14168	36.12	5350	5350	5250	6870	3710	5290	5294.23	1.82	0	-2489	5516	5402	5306	5192	5096	5460	5250	83	1580	500	3800	10	1	16153162	859	17.27	0.66	12	0.09	308.00	8099.00	7360	20230427	-27.72	4465	20231023	19.15	5420	-1.85	20240105	5200	2.31	20240102	7360	-27.72	20230427	4465	19.15	20231023	2.20	N	131030	500	82 억		293545	N	N	0	N	00	N
79	20240108	150809	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5330	40	2	0.76	66022840	12478	31.81	5350	5350	5250	6870	3710	5290	5291.14	1.82	0	-2191	5516	5402	5306	5192	5096	5460	5250	83	1580	500	3800	10	1	16153162	861	17.31	0.66	12	0.08	308.00	8099.00	7360	20230427	-27.58	4465	20231023	19.37	5420	-1.66	20240105	5200	2.50	20240102	7360	-27.58	20230427	4465	19.37	20231023	2.20	N	131030	500	82 억		293545	N	N	0	N	00	N
80	20240108	140808	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5280	-10	5	-0.19	38671750	7321	18.66	5350	5350	5250	6870	3710	5290	5282.30	1.82	0	-2442	5516	5402	5306	5192	5096	5460	5250	83	1580	500	3800	10	1	16153162	853	17.14	0.65	12	0.05	308.00	8099.00	7360	20230427	-28.26	4465	20231023	18.25	5420	-2.58	20240105	5200	1.54	20240102	7360	-28.26	20230427	4465	18.25	20231023	2.20	N	131030	500	82 억		293545	N	N	0	N	00	N
81	20240108	130808	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5280	-10	5	-0.19	36185840	6851	17.46	5350	5350	5250	6870	3710	5290	5281.83	1.82	0	-2134	5516	5402	5306	5192	5096	5460	5250	83	1580	500	3800	10	1	16153162	853	17.14	0.65	12	0.04	308.00	8099.00	7360	20230427	-28.26	4465	20231023	18.25	5420	-2.58	20240105	5200	1.54	20240102	7360	-28.26	20230427	4465	18.25	20231023	2.20	N	131030	500	82 억		293545	N	N	0	N	00	N
82	20240108	120808	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5290	0	3	0.00	29638650	5610	14.30	5350	5350	5250	6870	3710	5290	5283.18	1.82	0	-2004	5516	5402	5306	5192	5096	5460	5250	83	1580	500	3800	10	1	16153162	855	17.18	0.65	12	0.03	308.00	8099.00	7360	20230427	-28.12	4465	20231023	18.48	5420	-2.40	20240105	5200	1.73	20240102	7360	-28.12	20230427	4465	18.48	20231023	2.20	N	131030	500	82 억		293545	N	N	0	N	00	N
83	20240108	110809	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5290	0	3	0.00	24528070	4644	11.84	5350	5350	5250	6870	3710	5290	5281.67	1.82	0	-1441	5516	5402	5306	5192	5096	5460	5250	83	1580	500	3800	10	1	16153162	855	17.18	0.65	12	0.03	308.00	8099.00	7360	20230427	-28.12	4465	20231023	18.48	5420	-2.40	20240105	5200	1.73	20240102	7360	-28.12	20230427	4465	18.48	20231023	2.20	N	131030	500	82 억		293545	N	N	0	N	00	N
84	20240108	100809	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5290	0	3	0.00	21365420	4047	10.32	5350	5350	5250	6870	3710	5290	5279.32	1.82	0	-1460	5516	5402	5306	5192	5096	5460	5250	83	1580	500	3800	10	1	16153162	855	17.18	0.65	12	0.03	308.00	8099.00	7360	20230427	-28.12	4465	20231023	18.48	5420	-2.40	20240105	5200	1.73	20240102	7360	-28.12	20230427	4465	18.48	20231023	2.20	N	131030	500	82 억		293545	N	N	0	N	00	N
85	20240108	090807	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5300	10	2	0.19	4025070	758	1.93	5350	5350	5300	6870	3710	5290	5310.12	1.82	0	-742	5516	5402	5306	5192	5096	5460	5250	83	1580	500	3800	10	1	16153162	856	17.21	0.65	12	0.00	308.00	8099.00	7360	20230427	-27.99	4465	20231023	18.70	5420	-2.21	20240105	5200	1.92	20240102	7360	-27.99	20230427	4465	18.70	20231023	2.20	N	131030	500	82 억		293545	N	N	0	N	00	N
86	20240105	160807	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5290	40	2	0.76	208966020	39210	127.39	5220	5420	5210	6820	3680	5250	5329.43	1.85	0	-4611	5363	5306	5263	5206	5163	5285	5185	83	1570	500	3780	10	1	16153162	855	17.18	0.65	12	0.24	308.00	8099.00	7360	20230427	-28.12	4465	20231023	18.48	5420	-2.40	20240105	5200	1.73	20240102	7360	-28.12	20230427	4465	18.48	20231023	2.20	N	131030	500	82 억		298192	N	N	0	N	00	N
87	20240105	150808	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5290	40	2	0.76	202274220	37945	123.28	5220	5420	5210	6820	3680	5250	5330.72	1.85	0	-4892	5363	5306	5263	5206	5163	5285	5185	83	1570	500	3780	10	1	16153162	855	17.18	0.65	12	0.23	308.00	8099.00	7360	20230427	-28.12	4465	20231023	18.48	5420	-2.40	20240105	5200	1.73	20240102	7360	-28.12	20230427	4465	18.48	20231023	2.20	N	131030	500	82 억		298192	N	N	0	N	00	N
88	20240105	140805	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5300	50	2	0.95	172272870	32260	104.81	5220	5420	5210	6820	3680	5250	5340.14	1.85	0	-5300	5363	5306	5263	5206	5163	5285	5185	83	1570	500	3780	10	1	16153162	856	17.21	0.65	12	0.20	308.00	8099.00	7360	20230427	-27.99	4465	20231023	18.70	5420	-2.21	20240105	5200	1.92	20240102	7360	-27.99	20230427	4465	18.70	20231023	2.20	N	131030	500	82 억		298192	N	N	0	N	00	N
89	20240105	130806	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5320	70	2	1.33	160152090	29983	97.41	5220	5420	5210	6820	3680	5250	5341.43	1.85	0	-5086	5363	5306	5263	5206	5163	5285	5185	83	1570	500	3780	10	1	16153162	859	17.27	0.66	12	0.19	308.00	8099.00	7360	20230427	-27.72	4465	20231023	19.15	5420	-1.85	20240105	5200	2.31	20240102	7360	-27.72	20230427	4465	19.15	20231023	2.20	N	131030	500	82 억		298192	N	N	0	N	00	N
90	20240105	120806	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5330	80	2	1.52	153847510	28806	93.59	5220	5420	5210	6820	3680	5250	5340.81	1.85	0	-4945	5363	5306	5263	5206	5163	5285	5185	83	1570	500	3780	10	1	16153162	861	17.31	0.66	12	0.18	308.00	8099.00	7360	20230427	-27.58	4465	20231023	19.37	5420	-1.66	20240105	5200	2.50	20240102	7360	-27.58	20230427	4465	19.37	20231023	2.20	N	131030	500	82 억		298192	N	N	0	N	00	N
91	20240105	110805	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5330	80	2	1.52	128066960	23963	77.86	5220	5420	5210	6820	3680	5250	5344.36	1.85	0	-5163	5363	5306	5263	5206	5163	5285	5185	83	1570	500	3780	10	1	16153162	861	17.31	0.66	12	0.15	308.00	8099.00	7360	20230427	-27.58	4465	20231023	19.37	5420	-1.66	20240105	5200	2.50	20240102	7360	-27.58	20230427	4465	19.37	20231023	2.20	N	131030	500	82 억		298192	N	N	0	N	00	N
92	20240105	100808	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5330	80	2	1.52	42678140	8069	26.22	5220	5380	5210	6820	3680	5250	5289.15	1.85	0	-1554	5363	5306	5263	5206	5163	5285	5185	83	1570	500	3780	10	1	16153162	861	17.31	0.66	12	0.05	308.00	8099.00	7360	20230427	-27.58	4465	20231023	19.37	5380	0.00	20240102	5200	2.50	20240102	7360	-27.58	20230427	4465	19.37	20231023	2.20	N	131030	500	82 억		298192	N	N	0	N	00	N
93	20240105	090805	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5270	20	2	0.38	8497740	1628	5.29	5220	5270	5210	6820	3680	5250	5219.74	1.85	0	0	5363	5306	5263	5206	5163	5285	5185	83	1570	500	3780	10	1	16153162	851	17.11	0.65	12	0.01	308.00	8099.00	7360	20230427	-28.40	4465	20231023	18.03	5380	-2.04	20240102	5200	1.35	20240102	7360	-28.40	20230427	4465	18.03	20231023	2.20	N	131030	500	82 억		298192	N	N	0	N	00	N
94	20240104	160803	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5250	-80	5	-1.50	160092170	30485	103.78	5280	5320	5220	6920	3740	5330	5251.51	1.84	0	325	5383	5356	5313	5286	5243	5370	5300	83	1590	500	3830	10	1	16153162	848	17.05	0.65	12	0.19	308.00	8099.00	7360	20230427	-28.67	4465	20231023	17.58	5380	-2.42	20240102	5200	0.96	20240102	7360	-28.67	20230427	4465	17.58	20231023	2.17	N	131030	500	82 억		297857	N	N	0	N	00	N
95	20240104	150804	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5230	-100	5	-1.88	147954510	28169	95.90	5280	5320	5220	6920	3740	5330	5252.39	1.84	0	1231	5383	5356	5313	5286	5243	5370	5300	83	1590	500	3830	10	1	16153162	845	16.98	0.65	12	0.17	308.00	8099.00	7360	20230427	-28.94	4465	20231023	17.13	5380	-2.79	20240102	5200	0.58	20240102	7360	-28.94	20230427	4465	17.13	20231023	2.17	N	131030	500	82 억		297857	N	N	0	N	00	N
96	20240104	140804	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5250	-80	5	-1.50	125422460	23862	81.24	5280	5320	5230	6920	3740	5330	5256.16	1.84	0	818	5383	5356	5313	5286	5243	5370	5300	83	1590	500	3830	10	1	16153162	848	17.05	0.65	12	0.15	308.00	8099.00	7360	20230427	-28.67	4465	20231023	17.58	5380	-2.42	20240102	5200	0.96	20240102	7360	-28.67	20230427	4465	17.58	20231023	2.17	N	131030	500	82 억		297857	N	N	0	N	00	N
97	20240104	130805	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5250	-80	5	-1.50	109615600	20851	70.98	5280	5320	5230	6920	3740	5330	5257.09	1.84	0	579	5383	5356	5313	5286	5243	5370	5300	83	1590	500	3830	10	1	16153162	848	17.05	0.65	12	0.13	308.00	8099.00	7360	20230427	-28.67	4465	20231023	17.58	5380	-2.42	20240102	5200	0.96	20240102	7360	-28.67	20230427	4465	17.58	20231023	2.17	N	131030	500	82 억		297857	N	N	0	N	00	N
98	20240104	120802	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5250	-80	5	-1.50	97574350	18551	63.15	5280	5320	5230	6920	3740	5330	5259.79	1.84	0	-365	5383	5356	5313	5286	5243	5370	5300	83	1590	500	3830	10	1	16153162	848	17.05	0.65	12	0.11	308.00	8099.00	7360	20230427	-28.67	4465	20231023	17.58	5380	-2.42	20240102	5200	0.96	20240102	7360	-28.67	20230427	4465	17.58	20231023	2.17	N	131030	500	82 억		297857	N	N	0	N	00	N
99	20240104	110802	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5230	-100	5	-1.88	84478560	16059	54.67	5280	5320	5230	6920	3740	5330	5260.51	1.84	0	-581	5383	5356	5313	5286	5243	5370	5300	83	1590	500	3830	10	1	16153162	845	16.98	0.65	12	0.10	308.00	8099.00	7360	20230427	-28.94	4465	20231023	17.13	5380	-2.79	20240102	5200	0.58	20240102	7360	-28.94	20230427	4465	17.13	20231023	2.17	N	131030	500	82 억		297857	N	N	0	N	00	N
100	20240104	100801	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5240	-90	5	-1.69	71908310	13657	46.49	5280	5320	5240	6920	3740	5330	5265.31	1.84	0	-569	5383	5356	5313	5286	5243	5370	5300	83	1590	500	3830	10	1	16153162	846	17.01	0.65	12	0.08	308.00	8099.00	7360	20230427	-28.80	4465	20231023	17.36	5380	-2.60	20240102	5200	0.77	20240102	7360	-28.80	20230427	4465	17.36	20231023	2.17	N	131030	500	82 억		297857	N	N	0	N	00	N
101	20240104	090805	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5280	-50	5	-0.94	7279950	1378	4.69	5280	5320	5280	6920	3740	5330	5282.98	1.84	0	0	5383	5356	5313	5286	5243	5370	5300	83	1590	500	3830	10	1	16153162	853	17.14	0.65	12	0.01	308.00	8099.00	7360	20230427	-28.26	4465	20231023	18.25	5380	-1.86	20240102	5200	1.54	20240102	7360	-28.26	20230427	4465	18.25	20231023	2.17	N	131030	500	82 억		297857	N	N	0	N	00	N
102	20240103	160801	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5330	20	2	0.38	155816040	29374	69.85	5310	5340	5270	6900	3720	5310	5304.56	1.80	0	6439	5476	5392	5296	5212	5116	5345	5165	83	1590	500	3820	10	1	16153162	861	17.31	0.66	12	0.18	308.00	8099.00	7360	20230427	-27.58	4465	20231023	19.37	5380	-0.93	20240102	5200	2.50	20240102	7360	-27.58	20230427	4465	19.37	20231023	2.20	N	131030	500	82 억		291418	N	N	0	N	00	N
103	20240103	150759	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5320	10	2	0.19	151971000	28652	68.13	5310	5340	5270	6900	3720	5310	5304.03	1.80	0	6301	5476	5392	5296	5212	5116	5345	5165	83	1590	500	3820	10	1	16153162	859	17.27	0.66	12	0.18	308.00	8099.00	7360	20230427	-27.72	4465	20231023	19.15	5380	-1.12	20240102	5200	2.31	20240102	7360	-27.72	20230427	4465	19.15	20231023	2.20	N	131030	500	82 억		291418	N	N	0	N	00	N
104	20240103	140756	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5310	0	3	0.00	109218970	20604	48.99	5310	5340	5270	6900	3720	5310	5300.86	1.80	0	4691	5476	5392	5296	5212	5116	5345	5165	83	1590	500	3820	10	1	16153162	858	17.24	0.66	12	0.13	308.00	8099.00	7360	20230427	-27.85	4465	20231023	18.92	5380	-1.30	20240102	5200	2.12	20240102	7360	-27.85	20230427	4465	18.92	20231023	2.20	N	131030	500	82 억		291418	N	N	0	N	00	N
105	20240103	130759	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5340	30	2	0.56	91160130	17205	40.91	5310	5340	5270	6900	3720	5310	5298.47	1.80	0	4551	5476	5392	5296	5212	5116	5345	5165	83	1590	500	3820	10	1	16153162	863	17.34	0.66	12	0.11	308.00	8099.00	7360	20230427	-27.45	4465	20231023	19.60	5380	-0.74	20240102	5200	2.69	20240102	7360	-27.45	20230427	4465	19.60	20231023	2.20	N	131030	500	82 억		291418	N	N	0	N	00	N
106	20240103	120803	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5310	0	3	0.00	80039900	15115	35.94	5310	5340	5270	6900	3720	5310	5295.40	1.80	0	4234	5476	5392	5296	5212	5116	5345	5165	83	1590	500	3820	10	1	16153162	858	17.24	0.66	12	0.09	308.00	8099.00	7360	20230427	-27.85	4465	20231023	18.92	5380	-1.30	20240102	5200	2.12	20240102	7360	-27.85	20230427	4465	18.92	20231023	2.20	N	131030	500	82 억		291418	N	N	0	N	00	N
107	20240103	110758	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5290	-20	5	-0.38	48618990	9184	21.84	5310	5340	5270	6900	3720	5310	5293.88	1.80	0	1987	5476	5392	5296	5212	5116	5345	5165	83	1590	500	3820	10	1	16153162	855	17.18	0.65	12	0.06	308.00	8099.00	7360	20230427	-28.12	4465	20231023	18.48	5380	-1.67	20240102	5200	1.73	20240102	7360	-28.12	20230427	4465	18.48	20231023	2.20	N	131030	500	82 억		291418	N	N	0	N	00	N
108	20240103	100759	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5280	-30	5	-0.56	40718560	7691	18.29	5310	5340	5280	6900	3720	5310	5294.31	1.80	0	1581	5476	5392	5296	5212	5116	5345	5165	83	1590	500	3820	10	1	16153162	853	17.14	0.65	12	0.05	308.00	8099.00	7360	20230427	-28.26	4465	20231023	18.25	5380	-1.86	20240102	5200	1.54	20240102	7360	-28.26	20230427	4465	18.25	20231023	2.20	N	131030	500	82 억		291418	N	N	0	N	00	N
109	20240103	090758	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5340	30	2	0.56	3042850	572	1.36	5310	5340	5310	6900	3720	5310	5319.67	1.80	0	-37	5476	5392	5296	5212	5116	5345	5165	83	1590	500	3820	10	1	16153162	863	17.34	0.66	12	0.00	308.00	8099.00	7360	20230427	-27.45	4465	20231023	19.60	5380	-0.74	20240102	5200	2.69	20240102	7360	-27.45	20230427	4465	19.60	20231023	2.20	N	131030	500	82 억		291418	N	N	0	N	00	N
110	20240102	160758	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5310	-10	5	-0.19	221142110	41824	20.15	5320	5380	5200	6910	3730	5320	5287.40	1.78	0	4166	5653	5486	5303	5136	4953	5570	5220	83	1590	500	3830	10	1	16153162	858	17.24	0.66	12	0.26	308.00	8099.00	7360	20230427	-27.85	4465	20231023	18.92	5380	-1.30	20240102	5200	2.12	20240102	7360	-27.85	20230427	4465	18.92	20231023	2.20	N	131030	500	82 억		287217	N	N	0	N	00	N
111	20240102	150758	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5280	-40	5	-0.75	211503170	40005	19.27	5320	5380	5200	6910	3730	5320	5286.92	1.78	0	3946	5653	5486	5303	5136	4953	5570	5220	83	1590	500	3830	10	1	16153162	853	17.14	0.65	12	0.25	308.00	8099.00	7360	20230427	-28.26	4465	20231023	18.25	5380	-1.86	20240102	5200	1.54	20240102	7360	-28.26	20230427	4465	18.25	20231023	2.20	N	131030	500	82 억		287217	N	N	0	N	00	N
112	20240102	140759	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5330	10	2	0.19	153793260	29130	14.03	5320	5380	5200	6910	3730	5320	5279.55	1.78	0	3746	5653	5486	5303	5136	4953	5570	5220	83	1590	500	3830	10	1	16153162	861	17.31	0.66	12	0.18	308.00	8099.00	7360	20230427	-27.58	4465	20231023	19.37	5380	-0.93	20240102	5200	2.50	20240102	7360	-27.58	20230427	4465	19.37	20231023	2.20	N	131030	500	82 억		287217	N	N	0	N	00	N
113	20240102	130753	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5300	-20	5	-0.38	139306620	26405	12.72	5320	5380	5200	6910	3730	5320	5275.77	1.78	0	3331	5653	5486	5303	5136	4953	5570	5220	83	1590	500	3830	10	1	16153162	856	17.21	0.65	12	0.16	308.00	8099.00	7360	20230427	-27.99	4465	20231023	18.70	5380	-1.49	20240102	5200	1.92	20240102	7360	-27.99	20230427	4465	18.70	20231023	2.20	N	131030	500	82 억		287217	N	N	0	N	00	N
114	20240102	120752	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5310	-10	5	-0.19	127048220	24090	11.60	5320	5380	5200	6910	3730	5320	5273.90	1.78	0	3433	5653	5486	5303	5136	4953	5570	5220	83	1590	500	3830	10	1	16153162	858	17.24	0.66	12	0.15	308.00	8099.00	7360	20230427	-27.85	4465	20231023	18.92	5380	-1.30	20240102	5200	2.12	20240102	7360	-27.85	20230427	4465	18.92	20231023	2.20	N	131030	500	82 억		287217	N	N	0	N	00	N
115	20240102	110753	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5260	-60	5	-1.13	100426660	19033	9.17	5320	5380	5200	6910	3730	5320	5276.45	1.78	0	1220	5653	5486	5303	5136	4953	5570	5220	83	1590	500	3830	10	1	16153162	850	17.08	0.65	12	0.12	308.00	8099.00	7360	20230427	-28.53	4465	20231023	17.81	5380	-2.23	20240102	5200	1.15	20240102	7360	-28.53	20230427	4465	17.81	20231023	2.20	N	131030	500	82 억		287217	N	N	0	N	00	N
116	20240102	100745	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5330	10	2	0.19	25976630	4886	2.35	5320	5380	5280	6910	3730	5320	5316.54	1.78	0	-14	5653	5486	5303	5136	4953	5570	5220	83	1590	500	3830	10	1	16153162	861	17.31	0.66	12	0.03	308.00	8099.00	7360	20230427	-27.58	4465	20231023	19.37	5380	-0.93	20240102	5280	0.95	20240102	7360	-27.58	20230427	4465	19.37	20231023	2.20	N	131030	500	82 억		287217	N	N	0	N	00	N
117	20240102	090736	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	5320	0	3	0.00	0	0	0.00	0	0	0	6910	3730	5320	0.00	1.78	0	0	5653	5486	5303	5136	4953	5570	5220	83	1590	500	3830	10	1	16153162	859	17.27	0.66	12	0.00	308.00	8099.00	7360	20230427	-27.72	4465	20231023	19.15	0	0.00	0	0	0.00	0	7360	-27.72	20230427	4465	19.15	20231023	2.20	N	131030	500	82 억		287217	N	N	0	N	00	N