KissMeData/222110/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	121006	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	0	3	0.00	4238940	626	7.08	6780	6780	6730	8810	4750	6780	6771.47	8.52	0	10	6940	6860	6780	6700	6620	6900	6740	53	2030	500	4470	10	1	10677630	724	-16.10	4.20	12	0.01	-421.00	1613.00	7200	20230120	-5.83	3930	20230726	72.52	6920	-2.02	20240119	6400	5.94	20240104	7190	-5.70	20230127	3930	72.52	20230726	0.00	N	222110	500	53 억		909878	N	N	0	N	00	N
3	20240123	111002	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	-10	5	-0.15	3412980	504	5.70	6780	6780	6730	8810	4750	6780	6771.79	8.52	0	10	6940	6860	6780	6700	6620	6900	6740	53	2030	500	4470	10	1	10677630	723	-16.08	4.20	12	0.00	-421.00	1613.00	7200	20230120	-5.97	3930	20230726	72.26	6920	-2.17	20240119	6400	5.78	20240104	7190	-5.84	20230127	3930	72.26	20230726	0.00	N	222110	500	53 억		909878	N	N	0	N	00	N
4	20240123	101002	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	0	3	0.00	1909450	282	3.19	6780	6780	6760	8810	4750	6780	6771.10	8.52	0	9	6940	6860	6780	6700	6620	6900	6740	53	2030	500	4470	10	1	10677630	724	-16.10	4.20	12	0.00	-421.00	1613.00	7200	20230120	-5.83	3930	20230726	72.52	6920	-2.02	20240119	6400	5.94	20240104	7190	-5.70	20230127	3930	72.52	20230726	0.00	N	222110	500	53 억		909878	N	N	0	N	00	N
5	20240123	091003	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	0	3	0.00	20330	3	0.03	6780	6780	6770	8810	4750	6780	6776.67	8.52	0	0	6940	6860	6780	6700	6620	6900	6740	53	2030	500	4470	10	1	10677630	724	-16.10	4.20	12	0.00	-421.00	1613.00	7200	20230120	-5.83	3930	20230726	72.52	6920	-2.02	20240119	6400	5.94	20240104	7190	-5.70	20230127	3930	72.52	20230726	0.00	N	222110	500	53 억		909878	N	N	0	N	00	N
6	20240119	160955	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	70	2	1.03	80790460	11945	270.19	6780	6920	6600	8800	4740	6770	6763.54	8.52	0	484	6883	6826	6743	6686	6603	6855	6715	53	2030	500	4460	10	1	10677630	730	-16.25	4.24	12	0.11	-421.00	1613.00	7440	20230113	-8.06	3930	20230726	74.05	6920	-1.16	20240119	6400	6.88	20240104	7200	-5.00	20230120	3930	74.05	20230726	0.00	N	222110	500	53 억		909532	N	N	0	N	00	N
7	20240119	150958	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	30	2	0.44	56337650	8282	187.33	6780	6920	6610	8800	4740	6770	6802.42	8.52	0	335	6883	6826	6743	6686	6603	6855	6715	53	2030	500	4460	10	1	10677630	726	-16.15	4.22	12	0.08	-421.00	1613.00	7440	20230113	-8.60	3930	20230726	73.03	6920	-1.73	20240119	6400	6.25	20240104	7200	-5.56	20230120	3930	73.03	20230726	0.00	N	222110	500	53 억		909532	N	N	0	N	00	N
8	20240119	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	30	2	0.44	45738020	6718	151.96	6780	6920	6610	8800	4740	6770	6808.28	8.52	0	205	6883	6826	6743	6686	6603	6855	6715	53	2030	500	4460	10	1	10677630	726	-16.15	4.22	12	0.06	-421.00	1613.00	7440	20230113	-8.60	3930	20230726	73.03	6920	-1.73	20240119	6400	6.25	20240104	7200	-5.56	20230120	3930	73.03	20230726	0.00	N	222110	500	53 억		909532	N	N	0	N	00	N
9	20240119	130957	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	100	2	1.48	43135250	6337	143.34	6780	6920	6610	8800	4740	6770	6806.89	8.52	0	179	6883	6826	6743	6686	6603	6855	6715	53	2030	500	4460	10	1	10677630	734	-16.32	4.26	12	0.06	-421.00	1613.00	7440	20230113	-7.66	3930	20230726	74.81	6920	-0.72	20240119	6400	7.34	20240104	7200	-4.58	20230120	3930	74.81	20230726	0.00	N	222110	500	53 억		909532	N	N	0	N	00	N
10	20240119	121001	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	110	2	1.62	43121510	6335	143.29	6780	6920	6610	8800	4740	6770	6806.87	8.52	0	179	6883	6826	6743	6686	6603	6855	6715	53	2030	500	4460	10	1	10677630	735	-16.34	4.27	12	0.06	-421.00	1613.00	7440	20230113	-7.53	3930	20230726	75.06	6920	-0.58	20240119	6400	7.50	20240104	7200	-4.44	20230120	3930	75.06	20230726	0.00	N	222110	500	53 억		909532	N	N	0	N	00	N
11	20240119	110959	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	100	2	1.48	40459130	5946	134.49	6780	6920	6610	8800	4740	6770	6804.43	8.52	0	184	6883	6826	6743	6686	6603	6855	6715	53	2030	500	4460	10	1	10677630	734	-16.32	4.26	12	0.06	-421.00	1613.00	7440	20230113	-7.66	3930	20230726	74.81	6920	-0.72	20240119	6400	7.34	20240104	7200	-4.58	20230120	3930	74.81	20230726	0.00	N	222110	500	53 억		909532	N	N	0	N	00	N
12	20240119	101004	57	100.00	KOSDAQ		제약	N	N	N	N		N	6840	70	2	1.03	20028330	2941	66.52	6780	6920	6610	8800	4740	6770	6810.04	8.52	0	-180	6883	6826	6743	6686	6603	6855	6715	53	2030	500	4460	10	1	10677630	730	-16.25	4.24	12	0.03	-421.00	1613.00	7440	20230113	-8.06	3930	20230726	74.05	6920	-1.16	20240119	6400	6.88	20240104	7200	-5.00	20230120	3930	74.05	20230726	0.00	N	222110	500	53 억		909532	N	N	0	N	00	N
13	20240119	090958	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	10	2	0.15	433730	64	1.45	6780	6790	6740	8800	4740	6770	6777.03	8.52	0	-32	6883	6826	6743	6686	6603	6855	6715	53	2030	500	4460	10	1	10677630	724	-16.10	4.20	12	0.00	-421.00	1613.00	7440	20230113	-8.87	3930	20230726	72.52	6900	-1.74	20240102	6400	5.94	20240104	7200	-5.83	20230120	3930	72.52	20230726	0.00	N	222110	500	53 억		909532	N	N	0	N	00	N
14	20240118	160955	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	10	2	0.15	29715120	4421	48.02	6740	6800	6660	8780	4740	6760	6721.36	8.52	0	-30	6946	6852	6726	6632	6506	6900	6680	53	2020	500	4460	10	1	10677630	723	-16.08	4.20	12	0.04	-421.00	1613.00	7650	20230112	-11.50	3930	20230726	72.26	6900	-1.88	20240102	6400	5.78	20240104	7200	-5.97	20230120	3930	72.26	20230726	0.00	N	222110	500	53 억		909562	N	N	0	N	00	N
15	20240118	150956	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	10	2	0.15	17614620	2616	28.42	6740	6800	6660	8780	4740	6760	6733.42	8.52	0	-30	6946	6852	6726	6632	6506	6900	6680	53	2020	500	4460	10	1	10677630	723	-16.08	4.20	12	0.02	-421.00	1613.00	7650	20230112	-11.50	3930	20230726	72.26	6900	-1.88	20240102	6400	5.78	20240104	7200	-5.97	20230120	3930	72.26	20230726	0.00	N	222110	500	53 억		909562	N	N	0	N	00	N
16	20240118	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	-30	5	-0.44	12351060	1831	19.89	6740	6800	6700	8780	4740	6760	6745.53	8.52	0	-7	6946	6852	6726	6632	6506	6900	6680	53	2020	500	4460	10	1	10677630	719	-15.99	4.17	12	0.02	-421.00	1613.00	7650	20230112	-12.03	3930	20230726	71.25	6900	-2.46	20240102	6400	5.16	20240104	7200	-6.53	20230120	3930	71.25	20230726	0.00	N	222110	500	53 억		909562	N	N	0	N	00	N
17	20240118	130954	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	-10	5	-0.15	10702190	1586	17.23	6740	6800	6700	8780	4740	6760	6747.91	8.52	0	37	6946	6852	6726	6632	6506	6900	6680	53	2020	500	4460	10	1	10677630	721	-16.03	4.18	12	0.01	-421.00	1613.00	7650	20230112	-11.76	3930	20230726	71.76	6900	-2.17	20240102	6400	5.47	20240104	7200	-6.25	20230120	3930	71.76	20230726	0.00	N	222110	500	53 억		909562	N	N	0	N	00	N
18	20240118	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	-10	5	-0.15	10204050	1512	16.42	6740	6800	6700	8780	4740	6760	6748.71	8.52	0	38	6946	6852	6726	6632	6506	6900	6680	53	2020	500	4460	10	1	10677630	721	-16.03	4.18	12	0.01	-421.00	1613.00	7650	20230112	-11.76	3930	20230726	71.76	6900	-2.17	20240102	6400	5.47	20240104	7200	-6.25	20230120	3930	71.76	20230726	0.00	N	222110	500	53 억		909562	N	N	0	N	00	N
19	20240118	110957	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	10	2	0.15	9252430	1371	14.89	6740	6800	6700	8780	4740	6760	6748.67	8.52	0	16	6946	6852	6726	6632	6506	6900	6680	53	2020	500	4460	10	1	10677630	723	-16.08	4.20	12	0.01	-421.00	1613.00	7650	20230112	-11.50	3930	20230726	72.26	6900	-1.88	20240102	6400	5.78	20240104	7200	-5.97	20230120	3930	72.26	20230726	0.00	N	222110	500	53 억		909562	N	N	0	N	00	N
20	20240118	100953	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	40	2	0.59	8521230	1263	13.72	6740	6800	6700	8780	4740	6760	6746.82	8.52	0	-38	6946	6852	6726	6632	6506	6900	6680	53	2020	500	4460	10	1	10677630	726	-16.15	4.22	12	0.01	-421.00	1613.00	7650	20230112	-11.11	3930	20230726	73.03	6900	-1.45	20240102	6400	6.25	20240104	7200	-5.56	20230120	3930	73.03	20230726	0.00	N	222110	500	53 억		909562	N	N	0	N	00	N
21	20240118	090954	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	-30	5	-0.44	349130	52	0.56	6740	6740	6700	8780	4740	6760	6714.04	8.52	0	-22	6946	6852	6726	6632	6506	6900	6680	53	2020	500	4460	10	1	10677630	719	-15.99	4.17	12	0.00	-421.00	1613.00	7650	20230112	-12.03	3930	20230726	71.25	6900	-2.46	20240102	6400	5.16	20240104	7200	-6.53	20230120	3930	71.25	20230726	0.00	N	222110	500	53 억		909562	N	N	0	N	00	N
22	20240117	160952	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	50	2	0.75	61518110	9206	55.00	6730	6820	6600	8720	4700	6710	6682.39	8.52	0	151	6903	6806	6733	6636	6563	6770	6600	53	2010	500	4420	10	1	10677630	722	-16.06	4.19	12	0.09	-421.00	1613.00	7780	20230111	-13.11	3930	20230726	72.01	6900	-2.03	20240102	6400	5.62	20240104	7200	-6.11	20230120	3930	72.01	20230726	0.00	N	222110	500	53 억		909411	N	N	0	N	00	N
23	20240117	150955	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	10	2	0.15	59192700	8862	52.95	6730	6820	6600	8720	4700	6710	6679.38	8.52	0	157	6903	6806	6733	6636	6563	6770	6600	53	2010	500	4420	10	1	10677630	718	-15.96	4.17	12	0.08	-421.00	1613.00	7780	20230111	-13.62	3930	20230726	70.99	6900	-2.61	20240102	6400	5.00	20240104	7200	-6.67	20230120	3930	70.99	20230726	0.00	N	222110	500	53 억		909411	N	N	0	N	00	N
24	20240117	140952	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	20	2	0.30	56573140	8472	50.62	6730	6820	6600	8720	4700	6710	6677.66	8.52	0	129	6903	6806	6733	6636	6563	6770	6600	53	2010	500	4420	10	1	10677630	719	-15.99	4.17	12	0.08	-421.00	1613.00	7780	20230111	-13.50	3930	20230726	71.25	6900	-2.46	20240102	6400	5.16	20240104	7200	-6.53	20230120	3930	71.25	20230726	0.00	N	222110	500	53 억		909411	N	N	0	N	00	N
25	20240117	130952	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	50	2	0.75	35884790	5351	31.97	6730	6820	6650	8720	4700	6710	6706.18	8.52	0	132	6903	6806	6733	6636	6563	6770	6600	53	2010	500	4420	10	1	10677630	722	-16.06	4.19	12	0.05	-421.00	1613.00	7780	20230111	-13.11	3930	20230726	72.01	6900	-2.03	20240102	6400	5.62	20240104	7200	-6.11	20230120	3930	72.01	20230726	0.00	N	222110	500	53 억		909411	N	N	0	N	00	N
26	20240117	120955	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	50	2	0.75	16725210	2480	14.82	6730	6820	6680	8720	4700	6710	6744.04	8.52	0	-330	6903	6806	6733	6636	6563	6770	6600	53	2010	500	4420	10	1	10677630	722	-16.06	4.19	12	0.02	-421.00	1613.00	7780	20230111	-13.11	3930	20230726	72.01	6900	-2.03	20240102	6400	5.62	20240104	7200	-6.11	20230120	3930	72.01	20230726	0.00	N	222110	500	53 억		909411	N	N	0	N	00	N
27	20240117	110955	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	80	2	1.19	16118610	2390	14.28	6730	6820	6680	8720	4700	6710	6744.19	8.52	0	-329	6903	6806	6733	6636	6563	6770	6600	53	2010	500	4420	10	1	10677630	725	-16.13	4.21	12	0.02	-421.00	1613.00	7780	20230111	-12.72	3930	20230726	72.77	6900	-1.59	20240102	6400	6.09	20240104	7200	-5.69	20230120	3930	72.77	20230726	0.00	N	222110	500	53 억		909411	N	N	0	N	00	N
28	20240117	100951	57	100.00	KOSDAQ		제약	N	N	N	N		N	6820	110	2	1.64	15799480	2343	14.00	6730	6820	6680	8720	4700	6710	6743.27	8.52	0	-329	6903	6806	6733	6636	6563	6770	6600	53	2010	500	4420	10	1	10677630	728	-16.20	4.23	12	0.02	-421.00	1613.00	7780	20230111	-12.34	3930	20230726	73.54	6900	-1.16	20240102	6400	6.56	20240104	7200	-5.28	20230120	3930	73.54	20230726	0.00	N	222110	500	53 억		909411	N	N	0	N	00	N
29	20240117	090955	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-10	5	-0.15	2526910	376	2.25	6730	6780	6680	8720	4700	6710	6720.51	8.52	0	-98	6903	6806	6733	6636	6563	6770	6600	53	2010	500	4420	10	1	10677630	715	-15.91	4.15	12	0.00	-421.00	1613.00	7780	20230111	-13.88	3930	20230726	70.48	6900	-2.90	20240102	6400	4.69	20240104	7200	-6.94	20230120	3930	70.48	20230726	0.00	N	222110	500	53 억		909411	N	N	0	N	00	N
30	20240116	160950	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	-90	5	-1.32	112286880	16737	182.70	6770	6830	6660	8840	4760	6800	6708.90	8.52	0	-58	7013	6906	6743	6636	6473	6960	6690	53	2040	500	4480	10	1	10677630	716	-15.94	4.16	12	0.16	-421.00	1613.00	7780	20230111	-13.75	3930	20230726	70.74	6900	-2.75	20240102	6400	4.84	20240104	7370	-8.96	20230116	3930	70.74	20230726	0.00	N	222110	500	53 억		909666	N	N	0	N	00	N
31	20240116	150948	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	-60	5	-0.88	111863650	16674	182.01	6770	6830	6660	8840	4760	6800	6708.87	8.52	0	-58	7013	6906	6743	6636	6473	6960	6690	53	2040	500	4480	10	1	10677630	720	-16.01	4.18	12	0.16	-421.00	1613.00	7780	20230111	-13.37	3930	20230726	71.50	6900	-2.32	20240102	6400	5.31	20240104	7370	-8.55	20230116	3930	71.50	20230726	0.00	N	222110	500	53 억		909666	N	N	0	N	00	N
32	20240116	140951	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	-90	5	-1.32	45228840	6693	73.06	6770	6830	6700	8840	4760	6800	6757.63	8.52	0	-126	7013	6906	6743	6636	6473	6960	6690	53	2040	500	4480	10	1	10677630	716	-15.94	4.16	12	0.06	-421.00	1613.00	7780	20230111	-13.75	3930	20230726	70.74	6900	-2.75	20240102	6400	4.84	20240104	7370	-8.96	20230116	3930	70.74	20230726	0.00	N	222110	500	53 억		909666	N	N	0	N	00	N
33	20240116	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	-30	5	-0.44	36892800	5456	59.56	6770	6830	6720	8840	4760	6800	6761.88	8.52	0	-176	7013	6906	6743	6636	6473	6960	6690	53	2040	500	4480	10	1	10677630	723	-16.08	4.20	12	0.05	-421.00	1613.00	7780	20230111	-12.98	3930	20230726	72.26	6900	-1.88	20240102	6400	5.78	20240104	7370	-8.14	20230116	3930	72.26	20230726	0.00	N	222110	500	53 억		909666	N	N	0	N	00	N
34	20240116	120950	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	-30	5	-0.44	18103110	2667	29.11	6770	6830	6750	8840	4760	6800	6787.82	8.52	0	50	7013	6906	6743	6636	6473	6960	6690	53	2040	500	4480	10	1	10677630	723	-16.08	4.20	12	0.02	-421.00	1613.00	7780	20230111	-12.98	3930	20230726	72.26	6900	-1.88	20240102	6400	5.78	20240104	7370	-8.14	20230116	3930	72.26	20230726	0.00	N	222110	500	53 억		909666	N	N	0	N	00	N
35	20240116	110949	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	-20	5	-0.29	17603140	2593	28.30	6770	6830	6750	8840	4760	6800	6788.72	8.52	0	20	7013	6906	6743	6636	6473	6960	6690	53	2040	500	4480	10	1	10677630	724	-16.10	4.20	12	0.02	-421.00	1613.00	7780	20230111	-12.85	3930	20230726	72.52	6900	-1.74	20240102	6400	5.94	20240104	7370	-8.01	20230116	3930	72.52	20230726	0.00	N	222110	500	53 억		909666	N	N	0	N	00	N
36	20240116	100949	57	100.00	KOSDAQ		제약	N	N	N	N		N	6810	10	2	0.15	9717940	1430	15.61	6770	6830	6750	8840	4760	6800	6795.76	8.52	0	-126	7013	6906	6743	6636	6473	6960	6690	53	2040	500	4480	10	1	10677630	727	-16.18	4.22	12	0.01	-421.00	1613.00	7780	20230111	-12.47	3930	20230726	73.28	6900	-1.30	20240102	6400	6.41	20240104	7370	-7.60	20230116	3930	73.28	20230726	0.00	N	222110	500	53 억		909666	N	N	0	N	00	N
37	20240116	090947	57	100.00	KOSDAQ		제약	N	N	N	N		N	6830	30	2	0.44	4881610	717	7.83	6770	6830	6770	8840	4760	6800	6808.38	8.52	0	-63	7013	6906	6743	6636	6473	6960	6690	53	2040	500	4480	10	1	10677630	729	-16.22	4.23	12	0.01	-421.00	1613.00	7780	20230111	-12.21	3930	20230726	73.79	6900	-1.01	20240102	6400	6.72	20240104	7370	-7.33	20230116	3930	73.79	20230726	0.00	N	222110	500	53 억		909666	N	N	0	N	00	N
38	20240115	160947	57	100.00	KOSDAQ		제약	N	N	N	N		N	6800	150	2	2.26	61015550	9161	29.75	6710	6850	6580	8640	4660	6650	6660.36	8.51	0	523	6870	6760	6670	6560	6470	6715	6515	53	1990	500	4380	10	1	10677630	726	-16.15	4.22	12	0.09	-421.00	1613.00	7780	20230111	-12.60	3930	20230726	73.03	6900	-1.45	20240102	6400	6.25	20240104	7370	-7.73	20230116	3930	73.03	20230726	0.00	N	222110	500	53 억		909143	N	N	0	N	00	N
39	20240115	150948	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	10	2	0.15	31614160	4782	15.53	6710	6710	6580	8640	4660	6650	6611.07	8.51	0	527	6870	6760	6670	6560	6470	6715	6515	53	1990	500	4380	10	1	10677630	711	-15.82	4.13	12	0.04	-421.00	1613.00	7780	20230111	-14.40	3930	20230726	69.47	6900	-3.48	20240102	6400	4.06	20240104	7370	-9.63	20230116	3930	69.47	20230726	0.00	N	222110	500	53 억		909143	N	N	0	N	00	N
40	20240115	140947	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	10	2	0.15	31108000	4706	15.28	6710	6710	6580	8640	4660	6650	6610.28	8.51	0	527	6870	6760	6670	6560	6470	6715	6515	53	1990	500	4380	10	1	10677630	711	-15.82	4.13	12	0.04	-421.00	1613.00	7780	20230111	-14.40	3930	20230726	69.47	6900	-3.48	20240102	6400	4.06	20240104	7370	-9.63	20230116	3930	69.47	20230726	0.00	N	222110	500	53 억		909143	N	N	0	N	00	N
41	20240115	130945	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	10	2	0.15	28377360	4294	13.94	6710	6710	6580	8640	4660	6650	6608.61	8.51	0	528	6870	6760	6670	6560	6470	6715	6515	53	1990	500	4380	10	1	10677630	711	-15.82	4.13	12	0.04	-421.00	1613.00	7780	20230111	-14.40	3930	20230726	69.47	6900	-3.48	20240102	6400	4.06	20240104	7370	-9.63	20230116	3930	69.47	20230726	0.00	N	222110	500	53 억		909143	N	N	0	N	00	N
42	20240115	120947	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	10	2	0.15	19695720	2981	9.68	6710	6710	6580	8640	4660	6650	6607.08	8.51	0	425	6870	6760	6670	6560	6470	6715	6515	53	1990	500	4380	10	1	10677630	711	-15.82	4.13	12	0.03	-421.00	1613.00	7780	20230111	-14.40	3930	20230726	69.47	6900	-3.48	20240102	6400	4.06	20240104	7370	-9.63	20230116	3930	69.47	20230726	0.00	N	222110	500	53 억		909143	N	N	0	N	00	N
43	20240115	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	0	3	0.00	16275570	2466	8.01	6710	6710	6580	8640	4660	6650	6599.99	8.51	0	427	6870	6760	6670	6560	6470	6715	6515	53	1990	500	4380	10	1	10677630	710	-15.80	4.12	12	0.02	-421.00	1613.00	7780	20230111	-14.52	3930	20230726	69.21	6900	-3.62	20240102	6400	3.91	20240104	7370	-9.77	20230116	3930	69.21	20230726	0.00	N	222110	500	53 억		909143	N	N	0	N	00	N
44	20240115	100943	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	10	2	0.15	16262250	2464	8.00	6710	6710	6580	8640	4660	6650	6599.94	8.51	0	428	6870	6760	6670	6560	6470	6715	6515	53	1990	500	4380	10	1	10677630	711	-15.82	4.13	12	0.02	-421.00	1613.00	7780	20230111	-14.40	3930	20230726	69.47	6900	-3.48	20240102	6400	4.06	20240104	7370	-9.63	20230116	3930	69.47	20230726	0.00	N	222110	500	53 억		909143	N	N	0	N	00	N
45	20240115	090945	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	50	2	0.75	13727410	2083	6.76	6710	6710	6580	8640	4660	6650	6590.21	8.51	0	330	6870	6760	6670	6560	6470	6715	6515	53	1990	500	4380	10	1	10677630	715	-15.91	4.15	12	0.02	-421.00	1613.00	7780	20230111	-13.88	3930	20230726	70.48	6900	-2.90	20240102	6400	4.69	20240104	7370	-9.09	20230116	3930	70.48	20230726	0.00	N	222110	500	53 억		909143	N	N	0	N	00	N
46	20240112	160957	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	-70	5	-1.04	204239190	30797	757.99	6720	6780	6580	8730	4710	6720	6631.79	8.51	0	-50	6793	6756	6713	6676	6633	6735	6655	53	2010	500	4430	10	1	10677630	710	-15.80	4.12	12	0.29	-421.00	1613.00	7780	20230111	-14.52	3930	20230726	69.21	6900	-3.62	20240102	6400	3.91	20240104	7650	-13.07	20230112	3930	69.21	20230726	0.00	N	222110	500	53 억		909193	N	N	0	N	00	N
47	20240112	150944	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	-100	5	-1.49	201615850	30401	748.24	6720	6780	6580	8730	4710	6720	6631.88	8.51	0	-53	6793	6756	6713	6676	6633	6735	6655	53	2010	500	4430	10	1	10677630	707	-15.72	4.10	12	0.28	-421.00	1613.00	7780	20230111	-14.91	3930	20230726	68.45	6900	-4.06	20240102	6400	3.44	20240104	7650	-13.46	20230112	3930	68.45	20230726	0.00	N	222110	500	53 억		909193	N	N	0	N	00	N
48	20240112	140943	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-20	5	-0.30	50528260	7563	186.14	6720	6780	6650	8730	4710	6720	6680.98	8.51	0	62	6793	6756	6713	6676	6633	6735	6655	53	2010	500	4430	10	1	10677630	715	-15.91	4.15	12	0.07	-421.00	1613.00	7780	20230111	-13.88	3930	20230726	70.48	6900	-2.90	20240102	6400	4.69	20240104	7650	-12.42	20230112	3930	70.48	20230726	0.00	N	222110	500	53 억		909193	N	N	0	N	00	N
49	20240112	130939	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-20	5	-0.30	50528260	7563	186.14	6720	6780	6650	8730	4710	6720	6680.98	8.51	0	62	6793	6756	6713	6676	6633	6735	6655	53	2010	500	4430	10	1	10677630	715	-15.91	4.15	12	0.07	-421.00	1613.00	7780	20230111	-13.88	3930	20230726	70.48	6900	-2.90	20240102	6400	4.69	20240104	7650	-12.42	20230112	3930	70.48	20230726	0.00	N	222110	500	53 억		909193	N	N	0	N	00	N
50	20240112	120943	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-20	5	-0.30	23574130	3513	86.46	6720	6780	6660	8730	4710	6720	6710.54	8.51	0	-55	6793	6756	6713	6676	6633	6735	6655	53	2010	500	4430	10	1	10677630	715	-15.91	4.15	12	0.03	-421.00	1613.00	7780	20230111	-13.88	3930	20230726	70.48	6900	-2.90	20240102	6400	4.69	20240104	7650	-12.42	20230112	3930	70.48	20230726	0.00	N	222110	500	53 억		909193	N	N	0	N	00	N
51	20240112	110938	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	10	2	0.15	11869280	1766	43.47	6720	6780	6660	8730	4710	6720	6721.00	8.51	0	-52	6793	6756	6713	6676	6633	6735	6655	53	2010	500	4430	10	1	10677630	719	-15.99	4.17	12	0.02	-421.00	1613.00	7780	20230111	-13.50	3930	20230726	71.25	6900	-2.46	20240102	6400	5.16	20240104	7650	-12.03	20230112	3930	71.25	20230726	0.00	N	222110	500	53 억		909193	N	N	0	N	00	N
52	20240112	100939	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	0	3	0.00	4658710	693	17.06	6720	6780	6660	8730	4710	6720	6722.53	8.51	0	-48	6793	6756	6713	6676	6633	6735	6655	53	2010	500	4430	10	1	10677630	718	-15.96	4.17	12	0.01	-421.00	1613.00	7780	20230111	-13.62	3930	20230726	70.99	6900	-2.61	20240102	6400	5.00	20240104	7650	-12.16	20230112	3930	70.99	20230726	0.00	N	222110	500	53 억		909193	N	N	0	N	00	N
53	20240112	090942	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	50	2	0.74	3090930	460	11.32	6720	6780	6660	8730	4710	6720	6719.41	8.51	0	-3	6793	6756	6713	6676	6633	6735	6655	53	2010	500	4430	10	1	10677630	723	-16.08	4.20	12	0.00	-421.00	1613.00	7780	20230111	-12.98	3930	20230726	72.26	6900	-1.88	20240102	6400	5.78	20240104	7650	-11.50	20230112	3930	72.26	20230726	0.00	N	222110	500	53 억		909193	N	N	0	N	00	N
54	20240111	160935	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	-10	5	-0.15	27181050	4063	98.26	6730	6750	6670	8740	4720	6730	6689.90	8.51	0	174	6843	6786	6743	6686	6643	6765	6665	53	2010	500	4440	10	1	10677630	718	-15.96	4.17	12	0.04	-421.00	1613.00	7780	20230111	-13.62	3930	20230726	70.99	6900	-2.61	20240102	6400	5.00	20240104	7780	-13.62	20230111	3930	70.99	20230726	0.00	N	222110	500	53 억		909019	N	N	0	N	00	N
55	20240111	150941	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-30	5	-0.45	27134110	4056	98.09	6730	6750	6670	8740	4720	6730	6689.87	8.51	0	179	6843	6786	6743	6686	6643	6765	6665	53	2010	500	4440	10	1	10677630	715	-15.91	4.15	12	0.04	-421.00	1613.00	7780	20230111	-13.88	3930	20230726	70.48	6900	-2.90	20240102	6400	4.69	20240104	7780	-13.88	20230111	3930	70.48	20230726	0.00	N	222110	500	53 억		909019	N	N	0	N	00	N
56	20240111	140938	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	0	3	0.00	20703390	3098	74.92	6730	6750	6670	8740	4720	6730	6682.82	8.51	0	195	6843	6786	6743	6686	6643	6765	6665	53	2010	500	4440	10	1	10677630	719	-15.99	4.17	12	0.03	-421.00	1613.00	7780	20230111	-13.50	3930	20230726	71.25	6900	-2.46	20240102	6400	5.16	20240104	7780	-13.50	20230111	3930	71.25	20230726	0.00	N	222110	500	53 억		909019	N	N	0	N	00	N
57	20240111	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	-50	5	-0.74	19554210	2926	70.76	6730	6750	6670	8740	4720	6730	6682.92	8.51	0	163	6843	6786	6743	6686	6643	6765	6665	53	2010	500	4440	10	1	10677630	713	-15.87	4.14	12	0.03	-421.00	1613.00	7780	20230111	-14.14	3930	20230726	69.97	6900	-3.19	20240102	6400	4.38	20240104	7780	-14.14	20230111	3930	69.97	20230726	0.00	N	222110	500	53 억		909019	N	N	0	N	00	N
58	20240111	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	-10	5	-0.15	9826780	1470	35.55	6730	6750	6680	8740	4720	6730	6684.88	8.51	0	110	6843	6786	6743	6686	6643	6765	6665	53	2010	500	4440	10	1	10677630	718	-15.96	4.17	12	0.01	-421.00	1613.00	7780	20230111	-13.62	3930	20230726	70.99	6900	-2.61	20240102	6400	5.00	20240104	7780	-13.62	20230111	3930	70.99	20230726	0.00	N	222110	500	53 억		909019	N	N	0	N	00	N
59	20240111	110938	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	-50	5	-0.74	8727940	1306	31.58	6730	6750	6680	8740	4720	6730	6682.96	8.51	0	100	6843	6786	6743	6686	6643	6765	6665	53	2010	500	4440	10	1	10677630	713	-15.87	4.14	12	0.01	-421.00	1613.00	7780	20230111	-14.14	3930	20230726	69.97	6900	-3.19	20240102	6400	4.38	20240104	7780	-14.14	20230111	3930	69.97	20230726	0.00	N	222110	500	53 억		909019	N	N	0	N	00	N
60	20240111	100936	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	0	3	0.00	804240	120	2.90	6730	6750	6690	8740	4720	6730	6702.00	8.51	0	48	6843	6786	6743	6686	6643	6765	6665	53	2010	500	4440	10	1	10677630	719	-15.99	4.17	12	0.00	-421.00	1613.00	7780	20230111	-13.50	3930	20230726	71.25	6900	-2.46	20240102	6400	5.16	20240104	7780	-13.50	20230111	3930	71.25	20230726	0.00	N	222110	500	53 억		909019	N	N	0	N	00	N
61	20240111	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	20	2	0.30	26960	4	0.10	6730	6750	6730	8740	4720	6730	6740.00	8.51	0	0	6843	6786	6743	6686	6643	6765	6665	53	2010	500	4440	10	1	10677630	721	-16.03	4.18	12	0.00	-421.00	1613.00	7780	20230111	-13.24	3930	20230726	71.76	6900	-2.17	20240102	6400	5.47	20240104	7780	-13.24	20230111	3930	71.76	20230726	0.00	N	222110	500	53 억		909019	N	N	0	N	00	N
62	20240110	160933	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	-50	5	-0.74	27794560	4135	57.01	6780	6800	6700	8810	4750	6780	6721.78	8.51	0	-21	7013	6896	6693	6576	6373	6940	6620	53	2030	500	4470	10	1	10677630	719	-15.99	4.17	12	0.04	-421.00	1613.00	7780	20230111	-13.50	3930	20230726	71.25	6900	-2.46	20240102	6400	5.16	20240104	7780	-13.50	20230111	3930	71.25	20230726	0.00	N	222110	500	53 억		909024	N	N	0	N	00	N
63	20240110	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	-50	5	-0.74	27740720	4127	56.90	6780	6800	6700	8810	4750	6780	6721.76	8.51	0	-29	7013	6896	6693	6576	6373	6940	6620	53	2030	500	4470	10	1	10677630	719	-15.99	4.17	12	0.04	-421.00	1613.00	7780	20230111	-13.50	3930	20230726	71.25	6900	-2.46	20240102	6400	5.16	20240104	7780	-13.50	20230111	3930	71.25	20230726	0.00	N	222110	500	53 억		909024	N	N	0	N	00	N
64	20240110	140937	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-80	5	-1.18	22952380	3414	47.07	6780	6800	6700	8810	4750	6780	6723.02	8.51	0	-35	7013	6896	6693	6576	6373	6940	6620	53	2030	500	4470	10	1	10677630	715	-15.91	4.15	12	0.03	-421.00	1613.00	7780	20230111	-13.88	3930	20230726	70.48	6900	-2.90	20240102	6400	4.69	20240104	7780	-13.88	20230111	3930	70.48	20230726	0.00	N	222110	500	53 억		909024	N	N	0	N	00	N
65	20240110	130934	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	-70	5	-1.03	14059930	2087	28.77	6780	6800	6710	8810	4750	6780	6736.91	8.51	0	-35	7013	6896	6693	6576	6373	6940	6620	53	2030	500	4470	10	1	10677630	716	-15.94	4.16	12	0.02	-421.00	1613.00	7780	20230111	-13.75	3930	20230726	70.74	6900	-2.75	20240102	6400	4.84	20240104	7780	-13.75	20230111	3930	70.74	20230726	0.00	N	222110	500	53 억		909024	N	N	0	N	00	N
66	20240110	120935	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	-10	5	-0.15	13918860	2066	28.48	6780	6800	6730	8810	4750	6780	6737.11	8.51	0	-36	7013	6896	6693	6576	6373	6940	6620	53	2030	500	4470	10	1	10677630	723	-16.08	4.20	12	0.02	-421.00	1613.00	7780	20230111	-12.98	3930	20230726	72.26	6900	-1.88	20240102	6400	5.78	20240104	7780	-12.98	20230111	3930	72.26	20230726	0.00	N	222110	500	53 억		909024	N	N	0	N	00	N
67	20240110	110934	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	-50	5	-0.74	9059720	1344	18.53	6780	6800	6730	8810	4750	6780	6740.86	8.51	0	-36	7013	6896	6693	6576	6373	6940	6620	53	2030	500	4470	10	1	10677630	719	-15.99	4.17	12	0.01	-421.00	1613.00	7780	20230111	-13.50	3930	20230726	71.25	6900	-2.46	20240102	6400	5.16	20240104	7780	-13.50	20230111	3930	71.25	20230726	0.00	N	222110	500	53 억		909024	N	N	0	N	00	N
68	20240110	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	-40	5	-0.59	3563240	528	7.28	6780	6800	6730	8810	4750	6780	6748.56	8.51	0	-33	7013	6896	6693	6576	6373	6940	6620	53	2030	500	4470	10	1	10677630	720	-16.01	4.18	12	0.00	-421.00	1613.00	7780	20230111	-13.37	3930	20230726	71.50	6900	-2.32	20240102	6400	5.31	20240104	7780	-13.37	20230111	3930	71.50	20230726	0.00	N	222110	500	53 억		909024	N	N	0	N	00	N
69	20240110	090933	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	-40	5	-0.59	509010	75	1.03	6780	6800	6740	8810	4750	6780	6786.80	8.51	0	-22	7013	6896	6693	6576	6373	6940	6620	53	2030	500	4470	10	1	10677630	720	-16.01	4.18	12	0.00	-421.00	1613.00	7780	20230111	-13.37	3930	20230726	71.50	6900	-2.32	20240102	6400	5.31	20240104	7780	-13.37	20230111	3930	71.50	20230726	0.00	N	222110	500	53 억		909024	N	N	0	N	00	N
70	20240109	160931	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	40	2	0.59	48552810	7253	129.63	6780	6810	6490	8760	4720	6740	6694.16	8.51	0	602	6860	6800	6730	6670	6600	6830	6700	53	2020	500	4440	10	1	10677630	724	-16.10	4.20	12	0.07	-421.00	1613.00	7780	20230111	-12.85	3930	20230726	72.52	6900	-1.74	20240102	6400	5.94	20240104	7780	-12.85	20230111	3930	72.52	20230726	0.00	N	222110	500	53 억		908422	N	N	0	N	00	N
71	20240109	150933	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-40	5	-0.59	37188960	5566	99.48	6780	6810	6490	8760	4720	6740	6681.45	8.51	0	586	6860	6800	6730	6670	6600	6830	6700	53	2020	500	4440	10	1	10677630	715	-15.91	4.15	12	0.05	-421.00	1613.00	7780	20230111	-13.88	3930	20230726	70.48	6900	-2.90	20240102	6400	4.69	20240104	7780	-13.88	20230111	3930	70.48	20230726	0.00	N	222110	500	53 억		908422	N	N	0	N	00	N
72	20240109	140932	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-40	5	-0.59	32414760	4851	86.70	6780	6810	6490	8760	4720	6740	6682.08	8.51	0	190	6860	6800	6730	6670	6600	6830	6700	53	2020	500	4440	10	1	10677630	715	-15.91	4.15	12	0.05	-421.00	1613.00	7780	20230111	-13.88	3930	20230726	70.48	6900	-2.90	20240102	6400	4.69	20240104	7780	-13.88	20230111	3930	70.48	20230726	0.00	N	222110	500	53 억		908422	N	N	0	N	00	N
73	20240109	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	10	2	0.15	20613070	3093	55.28	6780	6810	6490	8760	4720	6740	6664.43	8.51	0	142	6860	6800	6730	6670	6600	6830	6700	53	2020	500	4440	10	1	10677630	721	-16.03	4.18	12	0.03	-421.00	1613.00	7780	20230111	-13.24	3930	20230726	71.76	6900	-2.17	20240102	6400	5.47	20240104	7780	-13.24	20230111	3930	71.76	20230726	0.00	N	222110	500	53 억		908422	N	N	0	N	00	N
74	20240109	120939	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	10	2	0.15	19108680	2869	51.28	6780	6810	6490	8760	4720	6740	6660.40	8.51	0	120	6860	6800	6730	6670	6600	6830	6700	53	2020	500	4440	10	1	10677630	721	-16.03	4.18	12	0.03	-421.00	1613.00	7780	20230111	-13.24	3930	20230726	71.76	6900	-2.17	20240102	6400	5.47	20240104	7780	-13.24	20230111	3930	71.76	20230726	0.00	N	222110	500	53 억		908422	N	N	0	N	00	N
75	20240109	110934	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-40	5	-0.59	14215680	2141	38.27	6780	6810	6490	8760	4720	6740	6639.74	8.51	0	126	6860	6800	6730	6670	6600	6830	6700	53	2020	500	4440	10	1	10677630	715	-15.91	4.15	12	0.02	-421.00	1613.00	7780	20230111	-13.88	3930	20230726	70.48	6900	-2.90	20240102	6400	4.69	20240104	7780	-13.88	20230111	3930	70.48	20230726	0.00	N	222110	500	53 억		908422	N	N	0	N	00	N
76	20240109	100932	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-40	5	-0.59	13346200	2011	35.94	6780	6810	6490	8760	4720	6740	6636.60	8.51	0	130	6860	6800	6730	6670	6600	6830	6700	53	2020	500	4440	10	1	10677630	715	-15.91	4.15	12	0.02	-421.00	1613.00	7780	20230111	-13.88	3930	20230726	70.48	6900	-2.90	20240102	6400	4.69	20240104	7780	-13.88	20230111	3930	70.48	20230726	0.00	N	222110	500	53 억		908422	N	N	0	N	00	N
77	20240109	090933	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	20	2	0.30	11444490	1727	30.87	6780	6810	6490	8760	4720	6740	6626.80	8.51	0	118	6860	6800	6730	6670	6600	6830	6700	53	2020	500	4440	10	1	10677630	722	-16.06	4.19	12	0.02	-421.00	1613.00	7780	20230111	-13.11	3930	20230726	72.01	6900	-2.03	20240102	6400	5.62	20240104	7780	-13.11	20230111	3930	72.01	20230726	0.00	N	222110	500	53 억		908422	N	N	0	N	00	N
78	20240108	160930	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	-10	5	-0.15	37562590	5595	51.44	6690	6790	6660	8770	4730	6750	6713.60	8.51	0	-259	6950	6850	6770	6670	6590	6900	6720	53	2020	500	4450	10	1	10677630	720	-16.01	4.18	12	0.05	-421.00	1613.00	7780	20230111	-13.37	3930	20230726	71.50	6900	-2.32	20240102	6400	5.31	20240104	7780	-13.37	20230111	3930	71.50	20230726	0.00	N	222110	500	53 억		908681	N	N	0	N	00	N
79	20240108	150932	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	0	3	0.00	36308840	5408	49.72	6690	6790	6660	8770	4730	6750	6713.91	8.51	0	-240	6950	6850	6770	6670	6590	6900	6720	53	2020	500	4450	10	1	10677630	721	-16.03	4.18	12	0.05	-421.00	1613.00	7780	20230111	-13.24	3930	20230726	71.76	6900	-2.17	20240102	6400	5.47	20240104	7780	-13.24	20230111	3930	71.76	20230726	0.00	N	222110	500	53 억		908681	N	N	0	N	00	N
80	20240108	140931	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	-70	5	-1.04	23425780	3495	32.13	6690	6790	6660	8770	4730	6750	6702.66	8.51	0	-158	6950	6850	6770	6670	6590	6900	6720	53	2020	500	4450	10	1	10677630	713	-15.87	4.14	12	0.03	-421.00	1613.00	7780	20230111	-14.14	3930	20230726	69.97	6900	-3.19	20240102	6400	4.38	20240104	7780	-14.14	20230111	3930	69.97	20230726	0.00	N	222110	500	53 억		908681	N	N	0	N	00	N
81	20240108	130931	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	-80	5	-1.19	22071850	3292	30.27	6690	6790	6670	8770	4730	6750	6704.69	8.51	0	-157	6950	6850	6770	6670	6590	6900	6720	53	2020	500	4450	10	1	10677630	712	-15.84	4.14	12	0.03	-421.00	1613.00	7780	20230111	-14.27	3930	20230726	69.72	6900	-3.33	20240102	6400	4.22	20240104	7780	-14.27	20230111	3930	69.72	20230726	0.00	N	222110	500	53 억		908681	N	N	0	N	00	N
82	20240108	120931	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	-20	5	-0.30	17846820	2660	24.46	6690	6790	6680	8770	4730	6750	6709.33	8.51	0	-157	6950	6850	6770	6670	6590	6900	6720	53	2020	500	4450	10	1	10677630	719	-15.99	4.17	12	0.02	-421.00	1613.00	7780	20230111	-13.50	3930	20230726	71.25	6900	-2.46	20240102	6400	5.16	20240104	7780	-13.50	20230111	3930	71.25	20230726	0.00	N	222110	500	53 억		908681	N	N	0	N	00	N
83	20240108	110932	57	100.00	KOSDAQ		제약	N	N	N	N		N	6690	-60	5	-0.89	8545580	1269	11.67	6690	6790	6690	8770	4730	6750	6734.11	8.51	0	-151	6950	6850	6770	6670	6590	6900	6720	53	2020	500	4450	10	1	10677630	714	-15.89	4.15	12	0.01	-421.00	1613.00	7780	20230111	-14.01	3930	20230726	70.23	6900	-3.04	20240102	6400	4.53	20240104	7780	-14.01	20230111	3930	70.23	20230726	0.00	N	222110	500	53 억		908681	N	N	0	N	00	N
84	20240108	100932	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	30	2	0.44	6195020	919	8.45	6690	6790	6690	8770	4730	6750	6741.04	8.51	0	-129	6950	6850	6770	6670	6590	6900	6720	53	2020	500	4450	10	1	10677630	724	-16.10	4.20	12	0.01	-421.00	1613.00	7780	20230111	-12.85	3930	20230726	72.52	6900	-1.74	20240102	6400	5.94	20240104	7780	-12.85	20230111	3930	72.52	20230726	0.00	N	222110	500	53 억		908681	N	N	0	N	00	N
85	20240108	090930	57	100.00	KOSDAQ		제약	N	N	N	N		N	6740	-10	5	-0.15	248280	37	0.34	6690	6740	6690	8770	4730	6750	6710.27	8.51	0	-13	6950	6850	6770	6670	6590	6900	6720	53	2020	500	4450	10	1	10677630	720	-16.01	4.18	12	0.00	-421.00	1613.00	7780	20230111	-13.37	3930	20230726	71.50	6900	-2.32	20240102	6400	5.31	20240104	7780	-13.37	20230111	3930	71.50	20230726	0.00	N	222110	500	53 억		908681	N	N	0	N	00	N
86	20240105	160930	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	-40	5	-0.59	73288210	10874	50.89	6700	6870	6690	8820	4760	6790	6739.77	8.51	0	-14	7156	6972	6686	6502	6216	7065	6595	53	2030	500	4480	10	1	10677630	721	-16.03	4.18	12	0.10	-421.00	1613.00	7780	20230111	-13.24	3930	20230726	71.76	6900	-2.17	20240102	6400	5.47	20240104	7780	-13.24	20230111	3930	71.76	20230726	0.00	N	222110	500	53 억		908680	N	N	0	N	00	N
87	20240105	150931	57	100.00	KOSDAQ		제약	N	N	N	N		N	6750	-40	5	-0.59	65719270	9743	45.60	6700	6870	6690	8820	4760	6790	6745.28	8.51	0	1	7156	6972	6686	6502	6216	7065	6595	53	2030	500	4480	10	1	10677630	721	-16.03	4.18	12	0.09	-421.00	1613.00	7780	20230111	-13.24	3930	20230726	71.76	6900	-2.17	20240102	6400	5.47	20240104	7780	-13.24	20230111	3930	71.76	20230726	0.00	N	222110	500	53 억		908680	N	N	0	N	00	N
88	20240105	140928	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	-60	5	-0.88	47158680	6978	32.66	6700	6870	6700	8820	4760	6790	6758.19	8.51	0	155	7156	6972	6686	6502	6216	7065	6595	53	2030	500	4480	10	1	10677630	719	-15.99	4.17	12	0.07	-421.00	1613.00	7780	20230111	-13.50	3930	20230726	71.25	6900	-2.46	20240102	6400	5.16	20240104	7780	-13.50	20230111	3930	71.25	20230726	0.00	N	222110	500	53 억		908680	N	N	0	N	00	N
89	20240105	130930	57	100.00	KOSDAQ		제약	N	N	N	N		N	6780	-10	5	-0.15	44980600	6655	31.15	6700	6870	6700	8820	4760	6790	6758.92	8.51	0	165	7156	6972	6686	6502	6216	7065	6595	53	2030	500	4480	10	1	10677630	724	-16.10	4.20	12	0.06	-421.00	1613.00	7780	20230111	-12.85	3930	20230726	72.52	6900	-1.74	20240102	6400	5.94	20240104	7780	-12.85	20230111	3930	72.52	20230726	0.00	N	222110	500	53 억		908680	N	N	0	N	00	N
90	20240105	120930	57	100.00	KOSDAQ		제약	N	N	N	N		N	6770	-20	5	-0.29	26590980	3916	18.33	6700	6870	6700	8820	4760	6790	6790.34	8.51	0	169	7156	6972	6686	6502	6216	7065	6595	53	2030	500	4480	10	1	10677630	723	-16.08	4.20	12	0.04	-421.00	1613.00	7780	20230111	-12.98	3930	20230726	72.26	6900	-1.88	20240102	6400	5.78	20240104	7780	-12.98	20230111	3930	72.26	20230726	0.00	N	222110	500	53 억		908680	N	N	0	N	00	N
91	20240105	110928	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	0	3	0.00	24554260	3614	16.91	6700	6870	6700	8820	4760	6790	6794.21	8.51	0	43	7156	6972	6686	6502	6216	7065	6595	53	2030	500	4480	10	1	10677630	725	-16.13	4.21	12	0.03	-421.00	1613.00	7780	20230111	-12.72	3930	20230726	72.77	6900	-1.59	20240102	6400	6.09	20240104	7780	-12.72	20230111	3930	72.77	20230726	0.00	N	222110	500	53 억		908680	N	N	0	N	00	N
92	20240105	100931	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	-30	5	-0.44	22603360	3326	15.57	6700	6870	6700	8820	4760	6790	6795.96	8.51	0	55	7156	6972	6686	6502	6216	7065	6595	53	2030	500	4480	10	1	10677630	722	-16.06	4.19	12	0.03	-421.00	1613.00	7780	20230111	-13.11	3930	20230726	72.01	6900	-2.03	20240102	6400	5.62	20240104	7780	-13.11	20230111	3930	72.01	20230726	0.00	N	222110	500	53 억		908680	N	N	0	N	00	N
93	20240105	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	80	2	1.18	8355050	1235	5.78	6700	6870	6700	8820	4760	6790	6765.22	8.51	0	9	7156	6972	6686	6502	6216	7065	6595	53	2030	500	4480	10	1	10677630	734	-16.32	4.26	12	0.01	-421.00	1613.00	7780	20230111	-11.70	3930	20230726	74.81	6900	-0.43	20240102	6400	7.34	20240104	7780	-11.70	20230111	3930	74.81	20230726	0.00	N	222110	500	53 억		908680	N	N	0	N	00	N
94	20240104	160925	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	110	2	1.65	139839310	21367	180.69	6640	6870	6400	8680	4680	6680	6538.76	8.51	0	-495	6980	6830	6660	6510	6340	6745	6425	53	2000	500	4400	10	1	10677630	725	-16.13	4.21	12	0.20	-421.00	1613.00	7780	20230111	-12.72	3930	20230726	72.77	6900	-1.59	20240102	6400	6.09	20240104	7780	-12.72	20230111	3930	72.77	20230726	0.00	N	222110	500	53 억		909175	N	N	0	N	00	N
95	20240104	150927	57	100.00	KOSDAQ		제약	N	N	N	N		N	6870	190	2	2.84	128719770	19725	166.81	6640	6870	6400	8680	4680	6680	6525.72	8.51	0	-627	6980	6830	6660	6510	6340	6745	6425	53	2000	500	4400	10	1	10677630	734	-16.32	4.26	12	0.18	-421.00	1613.00	7780	20230111	-11.70	3930	20230726	74.81	6900	-0.43	20240102	6400	7.34	20240104	7780	-11.70	20230111	3930	74.81	20230726	0.00	N	222110	500	53 억		909175	N	N	0	N	00	N
96	20240104	140927	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	-30	5	-0.45	109244010	16832	142.34	6640	6710	6400	8680	4680	6680	6490.26	8.51	0	-654	6980	6830	6660	6510	6340	6745	6425	53	2000	500	4400	10	1	10677630	710	-15.80	4.12	12	0.16	-421.00	1613.00	7780	20230111	-14.52	3930	20230726	69.21	6900	-3.62	20240102	6400	3.91	20240104	7780	-14.52	20230111	3930	69.21	20230726	0.00	N	222110	500	53 억		909175	N	N	0	N	00	N
97	20240104	130927	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	-60	5	-0.90	106173260	16369	138.43	6640	6710	6400	8680	4680	6680	6486.24	8.51	0	-651	6980	6830	6660	6510	6340	6745	6425	53	2000	500	4400	10	1	10677630	707	-15.72	4.10	12	0.15	-421.00	1613.00	7780	20230111	-14.91	3930	20230726	68.45	6900	-4.06	20240102	6400	3.44	20240104	7780	-14.91	20230111	3930	68.45	20230726	0.00	N	222110	500	53 억		909175	N	N	0	N	00	N
98	20240104	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	-190	5	-2.84	89881480	13869	117.29	6640	6710	6400	8680	4680	6680	6480.75	8.51	0	-695	6980	6830	6660	6510	6340	6745	6425	53	2000	500	4400	10	1	10677630	693	-15.42	4.02	12	0.13	-421.00	1613.00	7780	20230111	-16.58	3930	20230726	65.14	6900	-5.94	20240102	6400	1.41	20240104	7780	-16.58	20230111	3930	65.14	20230726	0.00	N	222110	500	53 억		909175	N	N	0	N	00	N
99	20240104	110925	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	-200	5	-2.99	68627080	10582	89.49	6640	6710	6400	8680	4680	6680	6485.27	8.51	0	-753	6980	6830	6660	6510	6340	6745	6425	53	2000	500	4400	10	1	10677630	692	-15.39	4.02	12	0.10	-421.00	1613.00	7780	20230111	-16.71	3930	20230726	64.89	6900	-6.09	20240102	6400	1.25	20240104	7780	-16.71	20230111	3930	64.89	20230726	0.00	N	222110	500	53 억		909175	N	N	0	N	00	N
100	20240104	100924	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	-180	5	-2.69	36652480	5610	47.44	6640	6710	6460	8680	4680	6680	6533.42	8.51	0	-723	6980	6830	6660	6510	6340	6745	6425	53	2000	500	4400	10	1	10677630	694	-15.44	4.03	12	0.05	-421.00	1613.00	7780	20230111	-16.45	3930	20230726	65.39	6900	-5.80	20240102	6460	0.62	20240104	7780	-16.45	20230111	3930	65.39	20230726	0.00	N	222110	500	53 억		909175	N	N	0	N	00	N
101	20240104	090928	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	-40	5	-0.60	10391600	1576	13.33	6640	6710	6550	8680	4680	6680	6593.65	8.51	0	-83	6980	6830	6660	6510	6340	6745	6425	53	2000	500	4400	10	1	10677630	709	-15.77	4.12	12	0.01	-421.00	1613.00	7780	20230111	-14.65	3930	20230726	68.96	6900	-3.77	20240102	6490	2.31	20240103	7780	-14.65	20230111	3930	68.96	20230726	0.00	N	222110	500	53 억		909175	N	N	0	N	00	N
102	20240103	160924	57	100.00	KOSDAQ		제약	N	N	N	N		N	6680	-20	5	-0.30	78535150	11825	49.40	6700	6810	6490	8710	4690	6700	6641.45	8.51	0	602	7026	6862	6736	6572	6446	6800	6510	53	2010	500	4420	10	1	10677630	713	-15.87	4.14	12	0.11	-421.00	1613.00	7780	20230111	-14.14	3930	20230726	69.97	6900	-3.19	20240102	6490	2.93	20240103	7780	-14.14	20230111	3930	69.97	20230726	0.00	N	222110	500	53 억		908571	N	N	0	N	00	N
103	20240103	150921	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	-40	5	-0.60	76801540	11565	48.31	6700	6810	6490	8710	4690	6700	6640.86	8.51	0	589	7026	6862	6736	6572	6446	6800	6510	53	2010	500	4420	10	1	10677630	711	-15.82	4.13	12	0.11	-421.00	1613.00	7780	20230111	-14.40	3930	20230726	69.47	6900	-3.48	20240102	6490	2.62	20240103	7780	-14.40	20230111	3930	69.47	20230726	0.00	N	222110	500	53 억		908571	N	N	0	N	00	N
104	20240103	140919	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	10	2	0.15	72266480	10886	45.48	6700	6810	6490	8710	4690	6700	6638.48	8.51	0	924	7026	6862	6736	6572	6446	6800	6510	53	2010	500	4420	10	1	10677630	716	-15.94	4.16	12	0.10	-421.00	1613.00	7780	20230111	-13.75	3930	20230726	70.74	6900	-2.75	20240102	6490	3.39	20240103	7780	-13.75	20230111	3930	70.74	20230726	0.00	N	222110	500	53 억		908571	N	N	0	N	00	N
105	20240103	130922	57	100.00	KOSDAQ		제약	N	N	N	N		N	6710	10	2	0.15	70255770	10585	44.22	6700	6810	6490	8710	4690	6700	6637.30	8.51	0	924	7026	6862	6736	6572	6446	6800	6510	53	2010	500	4420	10	1	10677630	716	-15.94	4.16	12	0.10	-421.00	1613.00	7780	20230111	-13.75	3930	20230726	70.74	6900	-2.75	20240102	6490	3.39	20240103	7780	-13.75	20230111	3930	70.74	20230726	0.00	N	222110	500	53 억		908571	N	N	0	N	00	N
106	20240103	120925	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	0	3	0.00	67364030	10151	42.41	6700	6810	6490	8710	4690	6700	6636.20	8.51	0	846	7026	6862	6736	6572	6446	6800	6510	53	2010	500	4420	10	1	10677630	715	-15.91	4.15	12	0.10	-421.00	1613.00	7780	20230111	-13.88	3930	20230726	70.48	6900	-2.90	20240102	6490	3.24	20240103	7780	-13.88	20230111	3930	70.48	20230726	0.00	N	222110	500	53 억		908571	N	N	0	N	00	N
107	20240103	110920	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	20	2	0.30	60862260	9177	38.34	6700	6810	6490	8710	4690	6700	6632.04	8.51	0	846	7026	6862	6736	6572	6446	6800	6510	53	2010	500	4420	10	1	10677630	718	-15.96	4.17	12	0.09	-421.00	1613.00	7780	20230111	-13.62	3930	20230726	70.99	6900	-2.61	20240102	6490	3.54	20240103	7780	-13.62	20230111	3930	70.99	20230726	0.00	N	222110	500	53 억		908571	N	N	0	N	00	N
108	20240103	100921	57	100.00	KOSDAQ		제약	N	N	N	N		N	6730	30	2	0.45	49748120	7502	31.34	6700	6810	6490	8710	4690	6700	6631.31	8.51	0	-91	7026	6862	6736	6572	6446	6800	6510	53	2010	500	4420	10	1	10677630	719	-15.99	4.17	12	0.07	-421.00	1613.00	7780	20230111	-13.50	3930	20230726	71.25	6900	-2.46	20240102	6490	3.70	20240103	7780	-13.50	20230111	3930	71.25	20230726	0.00	N	222110	500	53 억		908571	N	N	0	N	00	N
109	20240103	090921	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	20	2	0.30	7983290	1193	4.98	6700	6810	6600	8710	4690	6700	6691.78	8.51	0	36	7026	6862	6736	6572	6446	6800	6510	53	2010	500	4420	10	1	10677630	718	-15.96	4.17	12	0.01	-421.00	1613.00	7780	20230111	-13.62	3930	20230726	70.99	6900	-2.61	20240102	6600	1.82	20240103	7780	-13.62	20230111	3930	70.99	20230726	0.00	N	222110	500	53 억		908571	N	N	0	N	00	N
110	20240102	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	6700	-180	5	-2.62	160958860	23938	208.74	6890	6900	6610	8940	4820	6880	6723.98	8.50	0	1227	7020	6950	6850	6780	6680	6985	6815	53	2060	500	4540	10	1	10677630	715	-15.91	4.15	12	0.22	-421.00	1613.00	7780	20230111	-13.88	3930	20230726	70.48	6900	-2.90	20240102	6610	1.36	20240102	7780	-13.88	20230111	3930	70.48	20230726	0.00	N	222110	500	53 억		907189	N	N	0	N	00	N
111	20240102	150918	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	-220	5	-3.20	151295940	22494	196.15	6890	6900	6610	8940	4820	6880	6725.95	8.50	0	1390	7020	6950	6850	6780	6680	6985	6815	53	2060	500	4540	10	1	10677630	711	-15.82	4.13	12	0.21	-421.00	1613.00	7780	20230111	-14.40	3930	20230726	69.47	6900	-3.48	20240102	6610	0.76	20240102	7780	-14.40	20230111	3930	69.47	20230726	0.00	N	222110	500	53 억		907189	N	N	0	N	00	N
112	20240102	140920	57	100.00	KOSDAQ		제약	N	N	N	N		N	6720	-160	5	-2.33	114204640	16923	147.57	6890	6900	6680	8940	4820	6880	6748.37	8.50	0	714	7020	6950	6850	6780	6680	6985	6815	53	2060	500	4540	10	1	10677630	718	-15.96	4.17	12	0.16	-421.00	1613.00	7780	20230111	-13.62	3930	20230726	70.99	6900	-2.61	20240102	6680	0.60	20240102	7780	-13.62	20230111	3930	70.99	20230726	0.00	N	222110	500	53 억		907189	N	N	0	N	00	N
113	20240102	130914	57	100.00	KOSDAQ		제약	N	N	N	N		N	6760	-120	5	-1.74	72290430	10658	92.94	6890	6900	6680	8940	4820	6880	6782.60	8.50	0	265	7020	6950	6850	6780	6680	6985	6815	53	2060	500	4540	10	1	10677630	722	-16.06	4.19	12	0.10	-421.00	1613.00	7780	20230111	-13.11	3930	20230726	72.01	6900	-2.03	20240102	6680	1.20	20240102	7780	-13.11	20230111	3930	72.01	20230726	0.00	N	222110	500	53 억		907189	N	N	0	N	00	N
114	20240102	120912	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	-90	5	-1.31	48149500	7061	61.57	6890	6900	6740	8940	4820	6880	6818.95	8.50	0	82	7020	6950	6850	6780	6680	6985	6815	53	2060	500	4540	10	1	10677630	725	-16.13	4.21	12	0.07	-421.00	1613.00	7780	20230111	-12.72	3930	20230726	72.77	6900	-1.59	20240102	6740	0.74	20240102	7780	-12.72	20230111	3930	72.77	20230726	0.00	N	222110	500	53 억		907189	N	N	0	N	00	N
115	20240102	110912	57	100.00	KOSDAQ		제약	N	N	N	N		N	6790	-90	5	-1.31	35570720	5199	45.33	6890	6900	6780	8940	4820	6880	6841.73	8.50	0	80	7020	6950	6850	6780	6680	6985	6815	53	2060	500	4540	10	1	10677630	725	-16.13	4.21	12	0.05	-421.00	1613.00	7780	20230111	-12.72	3930	20230726	72.77	6900	-1.59	20240102	6780	0.15	20240102	7780	-12.72	20230111	3930	72.77	20230726	0.00	N	222110	500	53 억		907189	N	N	0	N	00	N
116	20240102	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	6890	10	2	0.15	6467790	939	8.19	6890	6900	6850	8940	4820	6880	6888.08	8.50	0	-168	7020	6950	6850	6780	6680	6985	6815	53	2060	500	4540	10	1	10677630	736	-16.37	4.27	12	0.01	-421.00	1613.00	7780	20230111	-11.44	3930	20230726	75.32	6900	-0.14	20240102	6850	0.58	20240102	7780	-11.44	20230111	3930	75.32	20230726	0.00	N	222110	500	53 억		907189	N	N	0	N	00	N
117	20240102	090853	57	100.00	KOSDAQ		제약	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	8940	4820	6880	0.00	8.50	0	0	7020	6950	6850	6780	6680	6985	6815	53	2060	500	4540	10	1	10677630	735	-16.34	4.27	12	0.00	-421.00	1613.00	7780	20230111	-11.57	3930	20230726	75.06	0	0.00	0	0	0.00	0	7780	-11.57	20230111	3930	75.06	20230726	0.00	N	222110	500	53 억		907189	N	N	0	N	00	N