KissMeData/100700/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	120749	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	30	2	1.09	40314145	14673	29.25	2740	2790	2735	3560	1920	2740	2747.51	0.94	0	702	2783	2761	2748	2726	2713	2755	2720	44	820	100	1970	5	1	43800000	1213	11.64	0.98	12	0.03	238.00	2832.00	3250	20230203	-14.77	2430	20230727	13.99	2935	-5.62	20240110	2715	2.03	20240118	3250	-14.77	20230203	2430	13.99	20230727	1.27	N	100700	100	43 억		411081	N	N	0	N	00	N
3	20240123	110747	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	20	2	0.73	38558425	14038	27.98	2740	2790	2735	3560	1920	2740	2746.72	0.94	0	644	2783	2761	2748	2726	2713	2755	2720	44	820	100	1970	5	1	43800000	1209	11.60	0.97	12	0.03	238.00	2832.00	3250	20230203	-15.08	2430	20230727	13.58	2935	-5.96	20240110	2715	1.66	20240118	3250	-15.08	20230203	2430	13.58	20230727	1.27	N	100700	100	43 억		411081	N	N	0	N	00	N
4	20240123	100747	57	100.00	KOSDAQ		제약	N	N	N	N		N	2790	50	2	1.82	26847395	9778	19.49	2740	2790	2735	3560	1920	2740	2745.69	0.94	0	-112	2783	2761	2748	2726	2713	2755	2720	44	820	100	1970	5	1	43800000	1222	11.72	0.99	12	0.02	238.00	2832.00	3250	20230203	-14.15	2430	20230727	14.81	2935	-4.94	20240110	2715	2.76	20240118	3250	-14.15	20230203	2430	14.81	20230727	1.27	N	100700	100	43 억		411081	N	N	0	N	00	N
5	20240123	090748	57	100.00	KOSDAQ		제약	N	N	N	N		N	2740	0	3	0.00	11297005	4123	8.22	2740	2740	2735	3560	1920	2740	2740.00	0.94	0	-1562	2783	2761	2748	2726	2713	2755	2720	44	820	100	1970	5	1	43800000	1200	11.51	0.97	12	0.01	238.00	2832.00	3250	20230203	-15.69	2430	20230727	12.76	2935	-6.64	20240110	2715	0.92	20240118	3250	-15.69	20230203	2430	12.76	20230727	1.27	N	100700	100	43 억		411081	N	N	0	N	00	N
6	20240119	160742	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	-10	5	-0.36	133013375	47979	96.31	2760	2785	2755	3600	1940	2770	2772.32	0.92	0	14961	2826	2797	2756	2727	2686	2812	2742	44	830	100	1990	5	1	43800000	1209	11.60	0.97	12	0.11	238.00	2832.00	3250	20230203	-15.08	2430	20230727	13.58	2935	-5.96	20240110	2715	1.66	20240118	3250	-15.08	20230203	2430	13.58	20230727	1.31	N	100700	100	43 억		402948	N	N	0	N	00	N
7	20240119	150744	57	100.00	KOSDAQ		제약	N	N	N	N		N	2765	-5	5	-0.18	123944145	44697	89.72	2760	2785	2755	3600	1940	2770	2772.99	0.92	0	15317	2826	2797	2756	2727	2686	2812	2742	44	830	100	1990	5	1	43800000	1211	11.62	0.98	12	0.10	238.00	2832.00	3250	20230203	-14.92	2430	20230727	13.79	2935	-5.79	20240110	2715	1.84	20240118	3250	-14.92	20230203	2430	13.79	20230727	1.31	N	100700	100	43 억		402948	N	N	0	N	00	N
8	20240119	140743	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	-10	5	-0.36	113733840	41000	82.30	2760	2785	2755	3600	1940	2770	2774.00	0.92	0	14896	2826	2797	2756	2727	2686	2812	2742	44	830	100	1990	5	1	43800000	1209	11.60	0.97	12	0.09	238.00	2832.00	3250	20230203	-15.08	2430	20230727	13.58	2935	-5.96	20240110	2715	1.66	20240118	3250	-15.08	20230203	2430	13.58	20230727	1.31	N	100700	100	43 억		402948	N	N	0	N	00	N
9	20240119	130743	57	100.00	KOSDAQ		제약	N	N	N	N		N	2775	5	2	0.18	102690665	37004	74.28	2760	2785	2755	3600	1940	2770	2775.12	0.92	0	16790	2826	2797	2756	2727	2686	2812	2742	44	830	100	1990	5	1	43800000	1215	11.66	0.98	12	0.08	238.00	2832.00	3250	20230203	-14.62	2430	20230727	14.20	2935	-5.45	20240110	2715	2.21	20240118	3250	-14.62	20230203	2430	14.20	20230727	1.31	N	100700	100	43 억		402948	N	N	0	N	00	N
10	20240119	120746	57	100.00	KOSDAQ		제약	N	N	N	N		N	2780	10	2	0.36	97559135	35149	70.55	2760	2785	2755	3600	1940	2770	2775.59	0.92	0	17348	2826	2797	2756	2727	2686	2812	2742	44	830	100	1990	5	1	43800000	1218	11.68	0.98	12	0.08	238.00	2832.00	3250	20230203	-14.46	2430	20230727	14.40	2935	-5.28	20240110	2715	2.39	20240118	3250	-14.46	20230203	2430	14.40	20230727	1.31	N	100700	100	43 억		402948	N	N	0	N	00	N
11	20240119	110745	57	100.00	KOSDAQ		제약	N	N	N	N		N	2780	10	2	0.36	93600115	33719	67.68	2760	2785	2755	3600	1940	2770	2775.89	0.92	0	17187	2826	2797	2756	2727	2686	2812	2742	44	830	100	1990	5	1	43800000	1218	11.68	0.98	12	0.08	238.00	2832.00	3250	20230203	-14.46	2430	20230727	14.40	2935	-5.28	20240110	2715	2.39	20240118	3250	-14.46	20230203	2430	14.40	20230727	1.31	N	100700	100	43 억		402948	N	N	0	N	00	N
12	20240119	100749	57	100.00	KOSDAQ		제약	N	N	N	N		N	2785	15	2	0.54	75062520	27029	54.25	2760	2785	2755	3600	1940	2770	2777.11	0.92	0	16977	2826	2797	2756	2727	2686	2812	2742	44	830	100	1990	5	1	43800000	1220	11.70	0.98	12	0.06	238.00	2832.00	3250	20230203	-14.31	2430	20230727	14.61	2935	-5.11	20240110	2715	2.58	20240118	3250	-14.31	20230203	2430	14.61	20230727	1.31	N	100700	100	43 억		402948	N	N	0	N	00	N
13	20240119	090742	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	0	3	0.00	9051600	3271	6.57	2760	2770	2755	3600	1940	2770	2767.23	0.92	0	176	2826	2797	2756	2727	2686	2812	2742	44	830	100	1990	5	1	43800000	1213	11.64	0.98	12	0.01	238.00	2832.00	3250	20230203	-14.77	2430	20230727	13.99	2935	-5.62	20240110	2715	2.03	20240118	3250	-14.77	20230203	2430	13.99	20230727	1.31	N	100700	100	43 억		402948	N	N	0	N	00	N
14	20240118	160740	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	20	2	0.73	136903275	49761	70.95	2750	2785	2715	3575	1925	2750	2751.22	0.90	0	9425	2846	2797	2771	2722	2696	2785	2710	44	825	100	1980	5	1	43800000	1213	11.64	0.98	12	0.11	238.00	2832.00	3250	20230203	-14.77	2430	20230727	13.99	2935	-5.62	20240110	2715	2.03	20240118	3250	-14.77	20230203	2430	13.99	20230727	1.31	N	100700	100	43 억		393523	N	N	0	N	00	N
15	20240118	150742	57	100.00	KOSDAQ		제약	N	N	N	N		N	2755	5	2	0.18	134978955	49066	69.96	2750	2785	2715	3575	1925	2750	2750.97	0.90	0	9372	2846	2797	2771	2722	2696	2785	2710	44	825	100	1980	5	1	43800000	1207	11.58	0.97	12	0.11	238.00	2832.00	3250	20230203	-15.23	2430	20230727	13.37	2935	-6.13	20240110	2715	1.47	20240118	3250	-15.23	20230203	2430	13.37	20230727	1.31	N	100700	100	43 억		393523	N	N	0	N	00	N
16	20240118	140742	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	10	2	0.36	105128530	38212	54.48	2750	2785	2715	3575	1925	2750	2751.19	0.90	0	9373	2846	2797	2771	2722	2696	2785	2710	44	825	100	1980	5	1	43800000	1209	11.60	0.97	12	0.09	238.00	2832.00	3250	20230203	-15.08	2430	20230727	13.58	2935	-5.96	20240110	2715	1.66	20240118	3250	-15.08	20230203	2430	13.58	20230727	1.31	N	100700	100	43 억		393523	N	N	0	N	00	N
17	20240118	130741	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	20	2	0.73	96413325	35047	49.97	2750	2785	2715	3575	1925	2750	2750.97	0.90	0	9974	2846	2797	2771	2722	2696	2785	2710	44	825	100	1980	5	1	43800000	1213	11.64	0.98	12	0.08	238.00	2832.00	3250	20230203	-14.77	2430	20230727	13.99	2935	-5.62	20240110	2715	2.03	20240118	3250	-14.77	20230203	2430	13.99	20230727	1.31	N	100700	100	43 억		393523	N	N	0	N	00	N
18	20240118	120743	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	10	2	0.36	85969145	31254	44.56	2750	2785	2715	3575	1925	2750	2750.66	0.90	0	9470	2846	2797	2771	2722	2696	2785	2710	44	825	100	1980	5	1	43800000	1209	11.60	0.97	12	0.07	238.00	2832.00	3250	20230203	-15.08	2430	20230727	13.58	2935	-5.96	20240110	2715	1.66	20240118	3250	-15.08	20230203	2430	13.58	20230727	1.31	N	100700	100	43 억		393523	N	N	0	N	00	N
19	20240118	110744	57	100.00	KOSDAQ		제약	N	N	N	N		N	2775	25	2	0.91	74298570	27045	38.56	2750	2785	2715	3575	1925	2750	2747.22	0.90	0	9000	2846	2797	2771	2722	2696	2785	2710	44	825	100	1980	5	1	43800000	1215	11.66	0.98	12	0.06	238.00	2832.00	3250	20230203	-14.62	2430	20230727	14.20	2935	-5.45	20240110	2715	2.21	20240118	3250	-14.62	20230203	2430	14.20	20230727	1.31	N	100700	100	43 억		393523	N	N	0	N	00	N
20	20240118	100740	57	100.00	KOSDAQ		제약	N	N	N	N		N	2780	30	2	1.09	58291765	21270	30.33	2750	2780	2715	3575	1925	2750	2740.56	0.90	0	6139	2846	2797	2771	2722	2696	2785	2710	44	825	100	1980	5	1	43800000	1218	11.68	0.98	12	0.05	238.00	2832.00	3250	20230203	-14.46	2430	20230727	14.40	2935	-5.28	20240110	2715	2.39	20240118	3250	-14.46	20230203	2430	14.40	20230727	1.31	N	100700	100	43 억		393523	N	N	0	N	00	N
21	20240118	090740	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	0	3	0.00	10775345	3918	5.59	2750	2760	2745	3575	1925	2750	2750.22	0.90	0	3271	2846	2797	2771	2722	2696	2785	2710	44	825	100	1980	5	1	43800000	1205	11.55	0.97	12	0.01	238.00	2832.00	3250	20230203	-15.38	2430	20230727	13.17	2935	-6.30	20240110	2745	0.18	20240118	3250	-15.38	20230203	2430	13.17	20230727	1.31	N	100700	100	43 억		393523	N	N	0	N	00	N
22	20240117	160739	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	-80	5	-2.83	193608490	70034	174.69	2820	2820	2745	3675	1985	2830	2764.54	0.93	0	-14823	2870	2850	2825	2805	2780	2852	2807	44	845	100	2030	5	1	43800000	1205	11.55	0.97	12	0.16	238.00	2832.00	3250	20230203	-15.38	2430	20230727	13.17	2935	-6.30	20240110	2745	0.18	20240117	3250	-15.38	20230203	2430	13.17	20230727	1.34	N	100700	100	43 억		408397	N	N	0	N	00	N
23	20240117	150742	57	100.00	KOSDAQ		제약	N	N	N	N		N	2750	-80	5	-2.83	188459150	68163	170.02	2820	2820	2745	3675	1985	2830	2764.83	0.93	0	-14431	2870	2850	2825	2805	2780	2852	2807	44	845	100	2030	5	1	43800000	1205	11.55	0.97	12	0.16	238.00	2832.00	3250	20230203	-15.38	2430	20230727	13.17	2935	-6.30	20240110	2745	0.18	20240117	3250	-15.38	20230203	2430	13.17	20230727	1.34	N	100700	100	43 억		408397	N	N	0	N	00	N
24	20240117	140740	57	100.00	KOSDAQ		제약	N	N	N	N		N	2770	-60	5	-2.12	159048230	57530	143.50	2820	2820	2745	3675	1985	2830	2764.61	0.93	0	-13779	2870	2850	2825	2805	2780	2852	2807	44	845	100	2030	5	1	43800000	1213	11.64	0.98	12	0.13	238.00	2832.00	3250	20230203	-14.77	2430	20230727	13.99	2935	-5.62	20240110	2745	0.91	20240117	3250	-14.77	20230203	2430	13.99	20230727	1.34	N	100700	100	43 억		408397	N	N	0	N	00	N
25	20240117	130740	57	100.00	KOSDAQ		제약	N	N	N	N		N	2765	-65	5	-2.30	151508715	54796	136.68	2820	2820	2745	3675	1985	2830	2764.96	0.93	0	-12823	2870	2850	2825	2805	2780	2852	2807	44	845	100	2030	5	1	43800000	1211	11.62	0.98	12	0.13	238.00	2832.00	3250	20230203	-14.92	2430	20230727	13.79	2935	-5.79	20240110	2745	0.73	20240117	3250	-14.92	20230203	2430	13.79	20230727	1.34	N	100700	100	43 억		408397	N	N	0	N	00	N
26	20240117	120741	57	100.00	KOSDAQ		제약	N	N	N	N		N	2755	-75	5	-2.65	113789855	41091	102.49	2820	2820	2745	3675	1985	2830	2769.22	0.93	0	-13178	2870	2850	2825	2805	2780	2852	2807	44	845	100	2030	5	1	43800000	1207	11.58	0.97	12	0.09	238.00	2832.00	3250	20230203	-15.23	2430	20230727	13.37	2935	-6.13	20240110	2745	0.36	20240117	3250	-15.23	20230203	2430	13.37	20230727	1.34	N	100700	100	43 억		408397	N	N	0	N	00	N
27	20240117	110741	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	-70	5	-2.47	93743170	33808	84.33	2820	2820	2750	3675	1985	2830	2772.81	0.93	0	-11336	2870	2850	2825	2805	2780	2852	2807	44	845	100	2030	5	1	43800000	1209	11.60	0.97	12	0.08	238.00	2832.00	3250	20230203	-15.08	2430	20230727	13.58	2935	-5.96	20240110	2750	0.36	20240117	3250	-15.08	20230203	2430	13.58	20230727	1.34	N	100700	100	43 억		408397	N	N	0	N	00	N
28	20240117	100738	57	100.00	KOSDAQ		제약	N	N	N	N		N	2760	-70	5	-2.47	76234860	27459	68.49	2820	2820	2755	3675	1985	2830	2776.32	0.93	0	-10074	2870	2850	2825	2805	2780	2852	2807	44	845	100	2030	5	1	43800000	1209	11.60	0.97	12	0.06	238.00	2832.00	3250	20230203	-15.08	2430	20230727	13.58	2935	-5.96	20240110	2755	0.18	20240117	3250	-15.08	20230203	2430	13.58	20230727	1.34	N	100700	100	43 억		408397	N	N	0	N	00	N
29	20240117	090742	57	100.00	KOSDAQ		제약	N	N	N	N		N	2790	-40	5	-1.41	8516340	3039	7.58	2820	2820	2790	3675	1985	2830	2802.35	0.93	0	-2230	2870	2850	2825	2805	2780	2852	2807	44	845	100	2030	5	1	43800000	1222	11.72	0.99	12	0.01	238.00	2832.00	3250	20230203	-14.15	2430	20230727	14.81	2935	-4.94	20240110	2790	0.00	20240117	3250	-14.15	20230203	2430	14.81	20230727	1.34	N	100700	100	43 억		408397	N	N	0	N	00	N
30	20240116	160738	57	100.00	KOSDAQ		제약	N	N	N	N		N	2830	0	3	0.00	112709950	40035	59.67	2830	2845	2800	3675	1985	2830	2815.27	0.94	0	-1659	2930	2880	2855	2805	2780	2867	2792	44	845	100	2030	5	1	43800000	1240	11.89	1.00	12	0.09	238.00	2832.00	3250	20230203	-12.92	2430	20230727	16.46	2935	-3.58	20240110	2800	1.07	20240116	3250	-12.92	20230203	2430	16.46	20230727	1.35	N	100700	100	43 억		410056	N	N	0	N	00	N
31	20240116	150737	57	100.00	KOSDAQ		제약	N	N	N	N		N	2815	-15	5	-0.53	104985785	37293	55.58	2830	2845	2800	3675	1985	2830	2815.16	0.94	0	-1685	2930	2880	2855	2805	2780	2867	2792	44	845	100	2030	5	1	43800000	1233	11.83	0.99	12	0.09	238.00	2832.00	3250	20230203	-13.38	2430	20230727	15.84	2935	-4.09	20240110	2800	0.54	20240116	3250	-13.38	20230203	2430	15.84	20230727	1.35	N	100700	100	43 억		410056	N	N	0	N	00	N
32	20240116	140739	57	100.00	KOSDAQ		제약	N	N	N	N		N	2815	-15	5	-0.53	87511545	31081	46.32	2830	2845	2800	3675	1985	2830	2815.60	0.94	0	-2213	2930	2880	2855	2805	2780	2867	2792	44	845	100	2030	5	1	43800000	1233	11.83	0.99	12	0.07	238.00	2832.00	3250	20230203	-13.38	2430	20230727	15.84	2935	-4.09	20240110	2800	0.54	20240116	3250	-13.38	20230203	2430	15.84	20230727	1.35	N	100700	100	43 억		410056	N	N	0	N	00	N
33	20240116	130740	57	100.00	KOSDAQ		제약	N	N	N	N		N	2810	-20	5	-0.71	81586580	28976	43.18	2830	2845	2800	3675	1985	2830	2815.66	0.94	0	-1919	2930	2880	2855	2805	2780	2867	2792	44	845	100	2030	5	1	43800000	1231	11.81	0.99	12	0.07	238.00	2832.00	3250	20230203	-13.54	2430	20230727	15.64	2935	-4.26	20240110	2800	0.36	20240116	3250	-13.54	20230203	2430	15.64	20230727	1.35	N	100700	100	43 억		410056	N	N	0	N	00	N
34	20240116	120738	57	100.00	KOSDAQ		제약	N	N	N	N		N	2815	-15	5	-0.53	71818970	25505	38.01	2830	2845	2800	3675	1985	2830	2815.88	0.94	0	-773	2930	2880	2855	2805	2780	2867	2792	44	845	100	2030	5	1	43800000	1233	11.83	0.99	12	0.06	238.00	2832.00	3250	20230203	-13.38	2430	20230727	15.84	2935	-4.09	20240110	2800	0.54	20240116	3250	-13.38	20230203	2430	15.84	20230727	1.35	N	100700	100	43 억		410056	N	N	0	N	00	N
35	20240116	110736	57	100.00	KOSDAQ		제약	N	N	N	N		N	2800	-30	5	-1.06	48412515	17175	25.60	2830	2845	2800	3675	1985	2830	2818.78	0.94	0	-1740	2930	2880	2855	2805	2780	2867	2792	44	845	100	2030	5	1	43800000	1226	11.76	0.99	12	0.04	238.00	2832.00	3250	20230203	-13.85	2430	20230727	15.23	2935	-4.60	20240110	2800	0.00	20240116	3250	-13.85	20230203	2430	15.23	20230727	1.35	N	100700	100	43 억		410056	N	N	0	N	00	N
36	20240116	100738	57	100.00	KOSDAQ		제약	N	N	N	N		N	2810	-20	5	-0.71	31760430	11251	16.77	2830	2845	2805	3675	1985	2830	2822.90	0.94	0	-1255	2930	2880	2855	2805	2780	2867	2792	44	845	100	2030	5	1	43800000	1231	11.81	0.99	12	0.03	238.00	2832.00	3250	20230203	-13.54	2430	20230727	15.64	2935	-4.26	20240110	2805	0.18	20240116	3250	-13.54	20230203	2430	15.64	20230727	1.35	N	100700	100	43 억		410056	N	N	0	N	00	N
37	20240116	090736	57	100.00	KOSDAQ		제약	N	N	N	N		N	2835	5	2	0.18	3444555	1213	1.81	2830	2845	2830	3675	1985	2830	2839.70	0.94	0	-72	2930	2880	2855	2805	2780	2867	2792	44	845	100	2030	5	1	43800000	1242	11.91	1.00	12	0.00	238.00	2832.00	3250	20230203	-12.77	2430	20230727	16.67	2935	-3.41	20240110	2810	0.89	20240105	3250	-12.77	20230203	2430	16.67	20230727	1.35	N	100700	100	43 억		410056	N	N	0	N	00	N
38	20240115	160736	57	100.00	KOSDAQ		제약	N	N	N	N		N	2830	-75	5	-2.58	185908240	64990	184.15	2900	2905	2830	3775	2035	2905	2860.68	0.96	-535	-10780	2941	2922	2901	2882	2861	2912	2872	44	870	100	2090	5	1	43800000	1240	11.89	1.00	12	0.15	238.00	2832.00	3250	20230203	-12.92	2430	20230727	16.46	2935	-3.58	20240110	2810	0.71	20240105	3250	-12.92	20230203	2430	16.46	20230727	1.35	N	100700	100	43 억		421673	N	N	0	N	00	N
39	20240115	150736	57	100.00	KOSDAQ		제약	N	N	N	N		N	2840	-65	5	-2.24	155417320	54245	153.70	2900	2905	2840	3775	2035	2905	2865.10	0.96	-535	-11994	2941	2922	2901	2882	2861	2912	2872	44	870	100	2090	5	1	43800000	1244	11.93	1.00	12	0.12	238.00	2832.00	3250	20230203	-12.62	2430	20230727	16.87	2935	-3.24	20240110	2810	1.07	20240105	3250	-12.62	20230203	2430	16.87	20230727	1.35	N	100700	100	43 억		421673	N	N	0	N	00	N
40	20240115	140737	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	-45	5	-1.55	89903560	31258	88.57	2900	2905	2860	3775	2035	2905	2876.18	0.96	-535	-6928	2941	2922	2901	2882	2861	2912	2872	44	870	100	2090	5	1	43800000	1253	12.02	1.01	12	0.07	238.00	2832.00	3250	20230203	-12.00	2430	20230727	17.70	2935	-2.56	20240110	2810	1.78	20240105	3250	-12.00	20230203	2430	17.70	20230727	1.35	N	100700	100	43 억		421673	N	N	0	N	00	N
41	20240115	130735	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	-35	5	-1.20	59246345	20562	58.26	2900	2905	2870	3775	2035	2905	2881.35	0.96	-535	-3800	2941	2922	2901	2882	2861	2912	2872	44	870	100	2090	5	1	43800000	1257	12.06	1.01	12	0.05	238.00	2832.00	3250	20230203	-11.69	2430	20230727	18.11	2935	-2.21	20240110	2810	2.14	20240105	3250	-11.69	20230203	2430	18.11	20230727	1.35	N	100700	100	43 억		421673	N	N	0	N	00	N
42	20240115	120736	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	-15	5	-0.52	41243415	14307	40.54	2900	2905	2870	3775	2035	2905	2882.74	0.96	-535	-2443	2941	2922	2901	2882	2861	2912	2872	44	870	100	2090	5	1	43800000	1266	12.14	1.02	12	0.03	238.00	2832.00	3250	20230203	-11.08	2430	20230727	18.93	2935	-1.53	20240110	2810	2.85	20240105	3250	-11.08	20230203	2430	18.93	20230727	1.35	N	100700	100	43 억		421673	N	N	0	N	00	N
43	20240115	110735	57	100.00	KOSDAQ		제약	N	N	N	N		N	2880	-25	5	-0.86	39763125	13795	39.09	2900	2905	2870	3775	2035	2905	2882.43	0.96	-535	-2362	2941	2922	2901	2882	2861	2912	2872	44	870	100	2090	5	1	43800000	1261	12.10	1.02	12	0.03	238.00	2832.00	3250	20230203	-11.38	2430	20230727	18.52	2935	-1.87	20240110	2810	2.49	20240105	3250	-11.38	20230203	2430	18.52	20230727	1.35	N	100700	100	43 억		421673	N	N	0	N	00	N
44	20240115	100733	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	-15	5	-0.52	26744135	9286	26.31	2900	2905	2870	3775	2035	2905	2880.05	0.96	-535	-470	2941	2922	2901	2882	2861	2912	2872	44	870	100	2090	5	1	43800000	1266	12.14	1.02	12	0.02	238.00	2832.00	3250	20230203	-11.08	2430	20230727	18.93	2935	-1.53	20240110	2810	2.85	20240105	3250	-11.08	20230203	2430	18.93	20230727	1.35	N	100700	100	43 억		421673	N	N	0	N	00	N
45	20240115	090735	57	100.00	KOSDAQ		제약	N	N	N	N		N	2885	-20	5	-0.69	2047985	708	2.01	2900	2905	2885	3775	2035	2905	2892.63	0.96	-535	-565	2941	2922	2901	2882	2861	2912	2872	44	870	100	2090	5	1	43800000	1264	12.12	1.02	12	0.00	238.00	2832.00	3250	20230203	-11.23	2430	20230727	18.72	2935	-1.70	20240110	2810	2.67	20240105	3250	-11.23	20230203	2430	18.72	20230727	1.35	N	100700	100	43 억		421673	N	N	0	N	00	N
46	20240112	160746	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	-15	5	-0.51	102117620	35292	155.14	2920	2920	2880	3795	2045	2920	2893.50	0.99	0	-10770	2930	2925	2915	2910	2900	2927	2912	44	875	100	2100	5	1	43800000	1272	12.21	1.03	12	0.08	238.00	2832.00	3250	20230203	-10.62	2430	20230727	19.55	2935	-1.02	20240110	2810	3.38	20240105	3250	-10.62	20230203	2430	19.55	20230727	1.35	N	100700	100	43 억		432977	N	N	0	N	00	N
47	20240112	150734	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	-20	5	-0.68	99369390	34344	150.98	2920	2920	2880	3795	2045	2920	2893.36	0.99	0	-10459	2930	2925	2915	2910	2900	2927	2912	44	875	100	2100	5	1	43800000	1270	12.18	1.02	12	0.08	238.00	2832.00	3250	20230203	-10.77	2430	20230727	19.34	2935	-1.19	20240110	2810	3.20	20240105	3250	-10.77	20230203	2430	19.34	20230727	1.35	N	100700	100	43 억		432977	N	N	0	N	00	N
48	20240112	140733	57	100.00	KOSDAQ		제약	N	N	N	N		N	2895	-25	5	-0.86	84768130	29280	128.71	2920	2920	2880	3795	2045	2920	2895.09	0.99	0	-10445	2930	2925	2915	2910	2900	2927	2912	44	875	100	2100	5	1	43800000	1268	12.16	1.02	12	0.07	238.00	2832.00	3250	20230203	-10.92	2430	20230727	19.14	2935	-1.36	20240110	2810	3.02	20240105	3250	-10.92	20230203	2430	19.14	20230727	1.35	N	100700	100	43 억		432977	N	N	0	N	00	N
49	20240112	130730	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	-5	5	-0.17	69526970	24010	105.55	2920	2920	2880	3795	2045	2920	2895.75	0.99	0	-8630	2930	2925	2915	2910	2900	2927	2912	44	875	100	2100	5	1	43800000	1277	12.25	1.03	12	0.05	238.00	2832.00	3250	20230203	-10.31	2430	20230727	19.96	2935	-0.68	20240110	2810	3.74	20240105	3250	-10.31	20230203	2430	19.96	20230727	1.35	N	100700	100	43 억		432977	N	N	0	N	00	N
50	20240112	120734	57	100.00	KOSDAQ		제약	N	N	N	N		N	2895	-25	5	-0.86	63800905	22042	96.90	2920	2920	2880	3795	2045	2920	2894.52	0.99	0	-8596	2930	2925	2915	2910	2900	2927	2912	44	875	100	2100	5	1	43800000	1268	12.16	1.02	12	0.05	238.00	2832.00	3250	20230203	-10.92	2430	20230727	19.14	2935	-1.36	20240110	2810	3.02	20240105	3250	-10.92	20230203	2430	19.14	20230727	1.35	N	100700	100	43 억		432977	N	N	0	N	00	N
51	20240112	110729	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	-30	5	-1.03	57702425	19938	87.65	2920	2920	2880	3795	2045	2920	2894.09	0.99	0	-8546	2930	2925	2915	2910	2900	2927	2912	44	875	100	2100	5	1	43800000	1266	12.14	1.02	12	0.05	238.00	2832.00	3250	20230203	-11.08	2430	20230727	18.93	2935	-1.53	20240110	2810	2.85	20240105	3250	-11.08	20230203	2430	18.93	20230727	1.35	N	100700	100	43 억		432977	N	N	0	N	00	N
52	20240112	100730	57	100.00	KOSDAQ		제약	N	N	N	N		N	2890	-30	5	-1.03	41791735	14421	63.39	2920	2920	2885	3795	2045	2920	2897.98	0.99	0	-8385	2930	2925	2915	2910	2900	2927	2912	44	875	100	2100	5	1	43800000	1266	12.14	1.02	12	0.03	238.00	2832.00	3250	20230203	-11.08	2430	20230727	18.93	2935	-1.53	20240110	2810	2.85	20240105	3250	-11.08	20230203	2430	18.93	20230727	1.35	N	100700	100	43 억		432977	N	N	0	N	00	N
53	20240112	090731	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	-5	5	-0.17	1271030	436	1.92	2920	2920	2910	3795	2045	2920	2915.21	0.99	0	-6	2930	2925	2915	2910	2900	2927	2912	44	875	100	2100	5	1	43800000	1277	12.25	1.03	12	0.00	238.00	2832.00	3250	20230203	-10.31	2430	20230727	19.96	2935	-0.68	20240110	2810	3.74	20240105	3250	-10.31	20230203	2430	19.96	20230727	1.35	N	100700	100	43 억		432977	N	N	0	N	00	N
54	20240111	160726	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	10	2	0.34	65114800	22366	38.81	2910	2920	2905	3780	2040	2910	2911.33	0.98	0	2017	2946	2927	2916	2897	2886	2922	2892	44	870	100	2090	5	1	43800000	1279	12.27	1.03	12	0.05	238.00	2832.00	3250	20230203	-10.15	2430	20230727	20.16	2935	-0.51	20240110	2810	3.91	20240105	3250	-10.15	20230203	2430	20.16	20230727	1.32	N	100700	100	43 억		430960	N	N	0	N	00	N
55	20240111	150731	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	5	2	0.17	60509265	20787	36.07	2910	2920	2905	3780	2040	2910	2910.92	0.98	0	2004	2946	2927	2916	2897	2886	2922	2892	44	870	100	2090	5	1	43800000	1277	12.25	1.03	12	0.05	238.00	2832.00	3250	20230203	-10.31	2430	20230727	19.96	2935	-0.68	20240110	2810	3.74	20240105	3250	-10.31	20230203	2430	19.96	20230727	1.32	N	100700	100	43 억		430960	N	N	0	N	00	N
56	20240111	140729	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	0	3	0.00	54611510	18762	32.56	2910	2920	2905	3780	2040	2910	2910.75	0.98	0	1756	2946	2927	2916	2897	2886	2922	2892	44	870	100	2090	5	1	43800000	1275	12.23	1.03	12	0.04	238.00	2832.00	3250	20230203	-10.46	2430	20230727	19.75	2935	-0.85	20240110	2810	3.56	20240105	3250	-10.46	20230203	2430	19.75	20230727	1.32	N	100700	100	43 억		430960	N	N	0	N	00	N
57	20240111	130726	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	5	2	0.17	39913950	13711	23.79	2910	2920	2905	3780	2040	2910	2911.09	0.98	0	664	2946	2927	2916	2897	2886	2922	2892	44	870	100	2090	5	1	43800000	1277	12.25	1.03	12	0.03	238.00	2832.00	3250	20230203	-10.31	2430	20230727	19.96	2935	-0.68	20240110	2810	3.74	20240105	3250	-10.31	20230203	2430	19.96	20230727	1.32	N	100700	100	43 억		430960	N	N	0	N	00	N
58	20240111	120727	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	10	2	0.34	32664760	11220	19.47	2910	2920	2905	3780	2040	2910	2911.30	0.98	0	336	2946	2927	2916	2897	2886	2922	2892	44	870	100	2090	5	1	43800000	1279	12.27	1.03	12	0.03	238.00	2832.00	3250	20230203	-10.15	2430	20230727	20.16	2935	-0.51	20240110	2810	3.91	20240105	3250	-10.15	20230203	2430	20.16	20230727	1.32	N	100700	100	43 억		430960	N	N	0	N	00	N
59	20240111	110730	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	0	3	0.00	21176560	7276	12.63	2910	2920	2905	3780	2040	2910	2910.47	0.98	0	924	2946	2927	2916	2897	2886	2922	2892	44	870	100	2090	5	1	43800000	1275	12.23	1.03	12	0.02	238.00	2832.00	3250	20230203	-10.46	2430	20230727	19.75	2935	-0.85	20240110	2810	3.56	20240105	3250	-10.46	20230203	2430	19.75	20230727	1.32	N	100700	100	43 억		430960	N	N	0	N	00	N
60	20240111	100729	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	5	2	0.17	10752645	3694	6.41	2910	2920	2905	3780	2040	2910	2910.84	0.98	0	537	2946	2927	2916	2897	2886	2922	2892	44	870	100	2090	5	1	43800000	1277	12.25	1.03	12	0.01	238.00	2832.00	3250	20230203	-10.31	2430	20230727	19.96	2935	-0.68	20240110	2810	3.74	20240105	3250	-10.31	20230203	2430	19.96	20230727	1.32	N	100700	100	43 억		430960	N	N	0	N	00	N
61	20240111	090727	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	5	2	0.17	1406070	483	0.84	2910	2915	2910	3780	2040	2910	2911.12	0.98	0	126	2946	2927	2916	2897	2886	2922	2892	44	870	100	2090	5	1	43800000	1277	12.25	1.03	12	0.00	238.00	2832.00	3250	20230203	-10.31	2430	20230727	19.96	2935	-0.68	20240110	2810	3.74	20240105	3250	-10.31	20230203	2430	19.96	20230727	1.32	N	100700	100	43 억		430960	N	N	0	N	00	N
62	20240110	160725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	0	3	0.00	167523675	57461	49.71	2920	2935	2905	3780	2040	2910	2915.48	0.99	0	-1999	2970	2940	2895	2865	2820	2955	2880	44	870	100	2090	5	1	43800000	1275	12.23	1.03	12	0.13	238.00	2832.00	3250	20230203	-10.46	2430	20230727	19.75	2935	-0.85	20240110	2810	3.56	20240105	3250	-10.46	20230203	2430	19.75	20230727	1.33	N	100700	100	43 억		432892	N	N	0	N	00	N
63	20240110	150728	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	5	2	0.17	160422525	55021	47.60	2920	2935	2905	3780	2040	2910	2915.66	0.99	0	-2205	2970	2940	2895	2865	2820	2955	2880	44	870	100	2090	5	1	43800000	1277	12.25	1.03	12	0.13	238.00	2832.00	3250	20230203	-10.31	2430	20230727	19.96	2935	-0.68	20240110	2810	3.74	20240105	3250	-10.31	20230203	2430	19.96	20230727	1.33	N	100700	100	43 억		432892	N	N	0	N	00	N
64	20240110	140729	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	5	2	0.17	132484690	45423	39.30	2920	2935	2905	3780	2040	2910	2916.69	0.99	0	-3054	2970	2940	2895	2865	2820	2955	2880	44	870	100	2090	5	1	43800000	1277	12.25	1.03	12	0.10	238.00	2832.00	3250	20230203	-10.31	2430	20230727	19.96	2935	-0.68	20240110	2810	3.74	20240105	3250	-10.31	20230203	2430	19.96	20230727	1.33	N	100700	100	43 억		432892	N	N	0	N	00	N
65	20240110	130726	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	-5	5	-0.17	123665590	42397	36.68	2920	2935	2905	3780	2040	2910	2916.85	0.99	0	-3333	2970	2940	2895	2865	2820	2955	2880	44	870	100	2090	5	1	43800000	1272	12.21	1.03	12	0.10	238.00	2832.00	3250	20230203	-10.62	2430	20230727	19.55	2935	-1.02	20240110	2810	3.38	20240105	3250	-10.62	20230203	2430	19.55	20230727	1.33	N	100700	100	43 억		432892	N	N	0	N	00	N
66	20240110	120727	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	5	2	0.17	106417030	36473	31.55	2920	2935	2905	3780	2040	2910	2917.69	0.99	0	-3629	2970	2940	2895	2865	2820	2955	2880	44	870	100	2090	5	1	43800000	1277	12.25	1.03	12	0.08	238.00	2832.00	3250	20230203	-10.31	2430	20230727	19.96	2935	-0.68	20240110	2810	3.74	20240105	3250	-10.31	20230203	2430	19.96	20230727	1.33	N	100700	100	43 억		432892	N	N	0	N	00	N
67	20240110	110726	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	-5	5	-0.17	80596560	27612	23.89	2920	2935	2905	3780	2040	2910	2918.90	0.99	0	-6133	2970	2940	2895	2865	2820	2955	2880	44	870	100	2090	5	1	43800000	1272	12.21	1.03	12	0.06	238.00	2832.00	3250	20230203	-10.62	2430	20230727	19.55	2935	-1.02	20240110	2810	3.38	20240105	3250	-10.62	20230203	2430	19.55	20230727	1.33	N	100700	100	43 억		432892	N	N	0	N	00	N
68	20240110	100725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2920	10	2	0.34	71508615	24489	21.19	2920	2935	2905	3780	2040	2910	2920.03	0.99	0	-6910	2970	2940	2895	2865	2820	2955	2880	44	870	100	2090	5	1	43800000	1279	12.27	1.03	12	0.06	238.00	2832.00	3250	20230203	-10.15	2430	20230727	20.16	2935	-0.51	20240110	2810	3.91	20240105	3250	-10.15	20230203	2430	20.16	20230727	1.33	N	100700	100	43 억		432892	N	N	0	N	00	N
69	20240110	090725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2935	25	2	0.86	22756760	7781	6.73	2920	2935	2910	3780	2040	2910	2924.66	0.99	0	-761	2970	2940	2895	2865	2820	2955	2880	44	870	100	2090	5	1	43800000	1286	12.33	1.04	12	0.02	238.00	2832.00	3250	20230203	-9.69	2430	20230727	20.78	2935	0.00	20240110	2810	4.45	20240105	3250	-9.69	20230203	2430	20.78	20230727	1.33	N	100700	100	43 억		432892	N	N	0	N	00	N
70	20240109	160724	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	55	2	1.93	333283030	114952	263.80	2855	2925	2850	3710	2000	2855	2899.14	0.93	0	16246	2891	2872	2856	2837	2821	2882	2847	44	855	100	2050	5	1	43800000	1275	12.23	1.03	12	0.26	238.00	2832.00	3250	20230203	-10.46	2430	20230727	19.75	2925	-0.51	20240109	2810	3.56	20240105	3250	-10.46	20230203	2430	19.75	20230727	1.33	N	100700	100	43 억		409523	N	N	0	N	00	N
71	20240109	150725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2915	60	2	2.10	322082780	111103	254.96	2855	2925	2850	3710	2000	2855	2898.96	0.93	0	16404	2891	2872	2856	2837	2821	2882	2847	44	855	100	2050	5	1	43800000	1277	12.25	1.03	12	0.25	238.00	2832.00	3250	20230203	-10.31	2430	20230727	19.96	2925	-0.34	20240109	2810	3.74	20240105	3250	-10.31	20230203	2430	19.96	20230727	1.33	N	100700	100	43 억		409523	N	N	0	N	00	N
72	20240109	140724	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	50	2	1.75	308406535	106396	244.16	2855	2925	2850	3710	2000	2855	2898.67	0.93	0	16180	2891	2872	2856	2837	2821	2882	2847	44	855	100	2050	5	1	43800000	1272	12.21	1.03	12	0.24	238.00	2832.00	3250	20230203	-10.62	2430	20230727	19.55	2925	-0.68	20240109	2810	3.38	20240105	3250	-10.62	20230203	2430	19.55	20230727	1.33	N	100700	100	43 억		409523	N	N	0	N	00	N
73	20240109	130724	57	100.00	KOSDAQ		제약	N	N	N	N		N	2910	55	2	1.93	284624015	98204	225.36	2855	2925	2850	3710	2000	2855	2898.29	0.93	0	16152	2891	2872	2856	2837	2821	2882	2847	44	855	100	2050	5	1	43800000	1275	12.23	1.03	12	0.22	238.00	2832.00	3250	20230203	-10.46	2430	20230727	19.75	2925	-0.51	20240109	2810	3.56	20240105	3250	-10.46	20230203	2430	19.75	20230727	1.33	N	100700	100	43 억		409523	N	N	0	N	00	N
74	20240109	120731	57	100.00	KOSDAQ		제약	N	N	N	N		N	2905	50	2	1.75	267492490	92305	211.83	2855	2925	2850	3710	2000	2855	2897.92	0.93	0	15825	2891	2872	2856	2837	2821	2882	2847	44	855	100	2050	5	1	43800000	1272	12.21	1.03	12	0.21	238.00	2832.00	3250	20230203	-10.62	2430	20230727	19.55	2925	-0.68	20240109	2810	3.38	20240105	3250	-10.62	20230203	2430	19.55	20230727	1.33	N	100700	100	43 억		409523	N	N	0	N	00	N
75	20240109	110726	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	45	2	1.58	188831340	65310	149.88	2855	2910	2850	3710	2000	2855	2891.31	0.93	0	10462	2891	2872	2856	2837	2821	2882	2847	44	855	100	2050	5	1	43800000	1270	12.18	1.02	12	0.15	238.00	2832.00	3250	20230203	-10.77	2430	20230727	19.34	2910	-0.34	20240109	2810	3.20	20240105	3250	-10.77	20230203	2430	19.34	20230727	1.33	N	100700	100	43 억		409523	N	N	0	N	00	N
76	20240109	100725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2900	45	2	1.58	134850625	46699	107.17	2855	2905	2850	3710	2000	2855	2887.66	0.93	0	5620	2891	2872	2856	2837	2821	2882	2847	44	855	100	2050	5	1	43800000	1270	12.18	1.02	12	0.11	238.00	2832.00	3250	20230203	-10.77	2430	20230727	19.34	2905	-0.17	20240109	2810	3.20	20240105	3250	-10.77	20230203	2430	19.34	20230727	1.33	N	100700	100	43 억		409523	N	N	0	N	00	N
77	20240109	090725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-5	5	-0.18	8117215	2843	6.52	2855	2860	2850	3710	2000	2855	2855.16	0.93	0	1416	2891	2872	2856	2837	2821	2882	2847	44	855	100	2050	5	1	43800000	1248	11.97	1.01	12	0.01	238.00	2832.00	3250	20230203	-12.31	2430	20230727	17.28	2875	-0.87	20240108	2810	1.42	20240105	3250	-12.31	20230203	2430	17.28	20230727	1.33	N	100700	100	43 억		409523	N	N	0	N	00	N
78	20240108	160723	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	10	2	0.35	123225595	43103	181.70	2840	2875	2840	3695	1995	2845	2858.86	0.93	0	4219	2868	2856	2833	2821	2798	2862	2827	44	850	100	2040	5	1	43800000	1250	12.00	1.01	12	0.10	238.00	2832.00	3250	20230203	-12.15	2430	20230727	17.49	2875	-0.70	20240108	2810	1.60	20240105	3250	-12.15	20230203	2430	17.49	20230727	1.34	N	100700	100	43 억		405304	N	N	0	N	00	N
79	20240108	150725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	20	2	0.70	114518675	40054	168.85	2840	2875	2840	3695	1995	2845	2859.11	0.93	0	4150	2868	2856	2833	2821	2798	2862	2827	44	850	100	2040	5	1	43800000	1255	12.04	1.01	12	0.09	238.00	2832.00	3250	20230203	-11.85	2430	20230727	17.90	2875	-0.35	20240108	2810	1.96	20240105	3250	-11.85	20230203	2430	17.90	20230727	1.34	N	100700	100	43 억		405304	N	N	0	N	00	N
80	20240108	140724	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	20	2	0.70	104906125	36694	154.68	2840	2875	2840	3695	1995	2845	2858.94	0.93	0	4046	2868	2856	2833	2821	2798	2862	2827	44	850	100	2040	5	1	43800000	1255	12.04	1.01	12	0.08	238.00	2832.00	3250	20230203	-11.85	2430	20230727	17.90	2875	-0.35	20240108	2810	1.96	20240105	3250	-11.85	20230203	2430	17.90	20230727	1.34	N	100700	100	43 억		405304	N	N	0	N	00	N
81	20240108	130724	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	10	2	0.35	100044690	34992	147.51	2840	2875	2840	3695	1995	2845	2859.07	0.93	0	4046	2868	2856	2833	2821	2798	2862	2827	44	850	100	2040	5	1	43800000	1250	12.00	1.01	12	0.08	238.00	2832.00	3250	20230203	-12.15	2430	20230727	17.49	2875	-0.70	20240108	2810	1.60	20240105	3250	-12.15	20230203	2430	17.49	20230727	1.34	N	100700	100	43 억		405304	N	N	0	N	00	N
82	20240108	120724	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	5	2	0.18	86655385	30306	127.75	2840	2875	2840	3695	1995	2845	2859.35	0.93	0	4046	2868	2856	2833	2821	2798	2862	2827	44	850	100	2040	5	1	43800000	1248	11.97	1.01	12	0.07	238.00	2832.00	3250	20230203	-12.31	2430	20230727	17.28	2875	-0.87	20240108	2810	1.42	20240105	3250	-12.31	20230203	2430	17.28	20230727	1.34	N	100700	100	43 억		405304	N	N	0	N	00	N
83	20240108	110725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	10	2	0.35	75113415	26264	110.72	2840	2875	2840	3695	1995	2845	2859.94	0.93	0	3835	2868	2856	2833	2821	2798	2862	2827	44	850	100	2040	5	1	43800000	1250	12.00	1.01	12	0.06	238.00	2832.00	3250	20230203	-12.15	2430	20230727	17.49	2875	-0.70	20240108	2810	1.60	20240105	3250	-12.15	20230203	2430	17.49	20230727	1.34	N	100700	100	43 억		405304	N	N	0	N	00	N
84	20240108	100725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2870	25	2	0.88	41997435	14688	61.92	2840	2875	2840	3695	1995	2845	2859.30	0.93	0	3835	2868	2856	2833	2821	2798	2862	2827	44	850	100	2040	5	1	43800000	1257	12.06	1.01	12	0.03	238.00	2832.00	3250	20230203	-11.69	2430	20230727	18.11	2875	-0.17	20240108	2810	2.14	20240105	3250	-11.69	20230203	2430	18.11	20230727	1.34	N	100700	100	43 억		405304	N	N	0	N	00	N
85	20240108	090723	57	100.00	KOSDAQ		제약	N	N	N	N		N	2845	0	3	0.00	4893745	1721	7.25	2840	2845	2840	3695	1995	2845	2843.55	0.93	0	0	2868	2856	2833	2821	2798	2862	2827	44	850	100	2040	5	1	43800000	1246	11.95	1.00	12	0.00	238.00	2832.00	3250	20230203	-12.46	2430	20230727	17.08	2865	-0.70	20240102	2810	1.25	20240105	3250	-12.46	20230203	2430	17.08	20230727	1.34	N	100700	100	43 억		405304	N	N	0	N	00	N
86	20240105	160723	57	100.00	KOSDAQ		제약	N	N	N	N		N	2845	0	3	0.00	64695080	22863	68.89	2845	2845	2810	3695	1995	2845	2829.66	0.92	-1586	2873	2865	2855	2835	2825	2805	2860	2830	44	850	100	2040	5	1	43800000	1246	11.95	1.00	12	0.05	238.00	2832.00	3250	20230203	-12.46	2430	20230727	17.08	2865	-0.70	20240102	2810	1.25	20240105	3250	-12.46	20230203	2430	17.08	20230727	1.34	N	100700	100	43 억		402431	N	N	0	N	00	N
87	20240105	150724	57	100.00	KOSDAQ		제약	N	N	N	N		N	2840	-5	5	-0.18	55813260	19732	59.46	2845	2845	2810	3695	1995	2845	2828.57	0.92	-1586	2942	2865	2855	2835	2825	2805	2860	2830	44	850	100	2040	5	1	43800000	1244	11.93	1.00	12	0.05	238.00	2832.00	3250	20230203	-12.62	2430	20230727	16.87	2865	-0.87	20240102	2810	1.07	20240105	3250	-12.62	20230203	2430	16.87	20230727	1.34	N	100700	100	43 억		402431	N	N	0	N	00	N
88	20240105	140721	57	100.00	KOSDAQ		제약	N	N	N	N		N	2830	-15	5	-0.53	35062080	12409	37.39	2845	2845	2810	3695	1995	2845	2825.54	0.92	-1586	1242	2865	2855	2835	2825	2805	2860	2830	44	850	100	2040	5	1	43800000	1240	11.89	1.00	12	0.03	238.00	2832.00	3250	20230203	-12.92	2430	20230727	16.46	2865	-1.22	20240102	2810	0.71	20240105	3250	-12.92	20230203	2430	16.46	20230727	1.34	N	100700	100	43 억		402431	N	N	0	N	00	N
89	20240105	130723	57	100.00	KOSDAQ		제약	N	N	N	N		N	2825	-20	5	-0.70	32049920	11342	34.18	2845	2845	2810	3695	1995	2845	2825.77	0.92	-1586	1242	2865	2855	2835	2825	2805	2860	2830	44	850	100	2040	5	1	43800000	1237	11.87	1.00	12	0.03	238.00	2832.00	3250	20230203	-13.08	2430	20230727	16.26	2865	-1.40	20240102	2810	0.53	20240105	3250	-13.08	20230203	2430	16.26	20230727	1.34	N	100700	100	43 억		402431	N	N	0	N	00	N
90	20240105	120722	57	100.00	KOSDAQ		제약	N	N	N	N		N	2820	-25	5	-0.88	28910430	10229	30.82	2845	2845	2810	3695	1995	2845	2826.32	0.92	-1586	1284	2865	2855	2835	2825	2805	2860	2830	44	850	100	2040	5	1	43800000	1235	11.85	1.00	12	0.02	238.00	2832.00	3250	20230203	-13.23	2430	20230727	16.05	2865	-1.57	20240102	2810	0.36	20240105	3250	-13.23	20230203	2430	16.05	20230727	1.34	N	100700	100	43 억		402431	N	N	0	N	00	N
91	20240105	110721	57	100.00	KOSDAQ		제약	N	N	N	N		N	2830	-15	5	-0.53	20216880	7147	21.53	2845	2845	2810	3695	1995	2845	2828.72	0.92	-1586	296	2865	2855	2835	2825	2805	2860	2830	44	850	100	2040	5	1	43800000	1240	11.89	1.00	12	0.02	238.00	2832.00	3250	20230203	-12.92	2430	20230727	16.46	2865	-1.22	20240102	2810	0.71	20240105	3250	-12.92	20230203	2430	16.46	20230727	1.34	N	100700	100	43 억		402431	N	N	0	N	00	N
92	20240105	100725	57	100.00	KOSDAQ		제약	N	N	N	N		N	2830	-15	5	-0.53	10859630	3839	11.57	2845	2845	2810	3695	1995	2845	2828.77	0.92	-1586	-355	2865	2855	2835	2825	2805	2860	2830	44	850	100	2040	5	1	43800000	1240	11.89	1.00	12	0.01	238.00	2832.00	3250	20230203	-12.92	2430	20230727	16.46	2865	-1.22	20240102	2810	0.71	20240105	3250	-12.92	20230203	2430	16.46	20230727	1.34	N	100700	100	43 억		402431	N	N	0	N	00	N
93	20240105	090721	57	100.00	KOSDAQ		제약	N	N	N	N		N	2840	-5	5	-0.18	997080	351	1.06	2845	2845	2840	3695	1995	2845	2840.68	0.92	-1586	0	2865	2855	2835	2825	2805	2860	2830	44	850	100	2040	5	1	43800000	1244	11.93	1.00	12	0.00	238.00	2832.00	3250	20230203	-12.62	2430	20230727	16.87	2865	-0.87	20240102	2815	0.89	20240104	3250	-12.62	20230203	2430	16.87	20230727	1.34	N	100700	100	43 억		402431	N	N	0	N	00	N
94	20240104	160719	57	100.00	KOSDAQ		제약	N	N	N	N		N	2845	0	3	0.00	93702005	33158	141.80	2845	2845	2815	3695	1995	2845	2825.92	0.93	0	-2698	2881	2862	2846	2827	2811	2855	2820	44	850	100	2040	5	1	43800000	1246	11.95	1.00	12	0.08	238.00	2832.00	3250	20230203	-12.46	2430	20230727	17.08	2865	-0.70	20240102	2815	1.07	20240104	3250	-12.46	20230203	2430	17.08	20230727	1.34	N	100700	100	43 억		406715	N	N	0	N	00	N
95	20240104	150720	57	100.00	KOSDAQ		제약	N	N	N	N		N	2820	-25	5	-0.88	91515280	32385	138.49	2845	2845	2815	3695	1995	2845	2825.85	0.93	0	-2672	2881	2862	2846	2827	2811	2855	2820	44	850	100	2040	5	1	43800000	1235	11.85	1.00	12	0.07	238.00	2832.00	3250	20230203	-13.23	2430	20230727	16.05	2865	-1.57	20240102	2815	0.18	20240104	3250	-13.23	20230203	2430	16.05	20230727	1.34	N	100700	100	43 억		406715	N	N	0	N	00	N
96	20240104	140721	57	100.00	KOSDAQ		제약	N	N	N	N		N	2835	-10	5	-0.35	77716445	27496	117.58	2845	2845	2815	3695	1995	2845	2826.46	0.93	0	-3260	2881	2862	2846	2827	2811	2855	2820	44	850	100	2040	5	1	43800000	1242	11.91	1.00	12	0.06	238.00	2832.00	3250	20230203	-12.77	2430	20230727	16.67	2865	-1.05	20240102	2815	0.71	20240104	3250	-12.77	20230203	2430	16.67	20230727	1.34	N	100700	100	43 억		406715	N	N	0	N	00	N
97	20240104	130721	57	100.00	KOSDAQ		제약	N	N	N	N		N	2820	-25	5	-0.88	73849285	26126	111.73	2845	2845	2815	3695	1995	2845	2826.66	0.93	0	-3260	2881	2862	2846	2827	2811	2855	2820	44	850	100	2040	5	1	43800000	1235	11.85	1.00	12	0.06	238.00	2832.00	3250	20230203	-13.23	2430	20230727	16.05	2865	-1.57	20240102	2815	0.18	20240104	3250	-13.23	20230203	2430	16.05	20230727	1.34	N	100700	100	43 억		406715	N	N	0	N	00	N
98	20240104	120719	57	100.00	KOSDAQ		제약	N	N	N	N		N	2825	-20	5	-0.70	52573030	18607	79.57	2845	2845	2815	3695	1995	2845	2825.44	0.93	0	-2478	2881	2862	2846	2827	2811	2855	2820	44	850	100	2040	5	1	43800000	1237	11.87	1.00	12	0.04	238.00	2832.00	3250	20230203	-13.08	2430	20230727	16.26	2865	-1.40	20240102	2815	0.36	20240104	3250	-13.08	20230203	2430	16.26	20230727	1.34	N	100700	100	43 억		406715	N	N	0	N	00	N
99	20240104	110718	57	100.00	KOSDAQ		제약	N	N	N	N		N	2825	-20	5	-0.70	48601570	17202	73.56	2845	2845	2815	3695	1995	2845	2825.34	0.93	0	-2469	2881	2862	2846	2827	2811	2855	2820	44	850	100	2040	5	1	43800000	1237	11.87	1.00	12	0.04	238.00	2832.00	3250	20230203	-13.08	2430	20230727	16.26	2865	-1.40	20240102	2815	0.36	20240104	3250	-13.08	20230203	2430	16.26	20230727	1.34	N	100700	100	43 억		406715	N	N	0	N	00	N
100	20240104	100718	57	100.00	KOSDAQ		제약	N	N	N	N		N	2835	-10	5	-0.35	45865280	16238	69.44	2845	2845	2815	3695	1995	2845	2824.56	0.93	0	-1790	2881	2862	2846	2827	2811	2855	2820	44	850	100	2040	5	1	43800000	1242	11.91	1.00	12	0.04	238.00	2832.00	3250	20230203	-12.77	2430	20230727	16.67	2865	-1.05	20240102	2815	0.71	20240104	3250	-12.77	20230203	2430	16.67	20230727	1.34	N	100700	100	43 억		406715	N	N	0	N	00	N
101	20240104	090721	57	100.00	KOSDAQ		제약	N	N	N	N		N	2830	-15	5	-0.53	604015	213	0.91	2845	2845	2830	3695	1995	2845	2835.75	0.93	0	-36	2881	2862	2846	2827	2811	2855	2820	44	850	100	2040	5	1	43800000	1240	11.89	1.00	12	0.00	238.00	2832.00	3250	20230203	-12.92	2430	20230727	16.46	2865	-1.22	20240102	2830	0.00	20240104	3250	-12.92	20230203	2430	16.46	20230727	1.34	N	100700	100	43 억		406715	N	N	0	N	00	N
102	20240103	160717	57	100.00	KOSDAQ		제약	N	N	N	N		N	2845	-20	5	-0.70	66453785	23383	85.89	2865	2865	2830	3720	2010	2865	2841.97	0.92	0	2950	2878	2871	2858	2851	2838	2875	2855	44	855	100	2060	5	1	43800000	1246	11.95	1.00	12	0.05	238.00	2832.00	3250	20230203	-12.46	2430	20230727	17.08	2865	0.00	20240102	2830	0.53	20240103	3250	-12.46	20230203	2430	17.08	20230727	1.35	N	100700	100	43 억		403765	N	N	0	N	00	N
103	20240103	150716	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-15	5	-0.52	63167190	22228	81.65	2865	2865	2830	3720	2010	2865	2841.78	0.92	0	2962	2878	2871	2858	2851	2838	2875	2855	44	855	100	2060	5	1	43800000	1248	11.97	1.01	12	0.05	238.00	2832.00	3250	20230203	-12.31	2430	20230727	17.28	2865	0.00	20240102	2830	0.71	20240103	3250	-12.31	20230203	2430	17.28	20230727	1.35	N	100700	100	43 억		403765	N	N	0	N	00	N
104	20240103	140714	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-15	5	-0.52	57406915	20206	74.22	2865	2865	2830	3720	2010	2865	2841.08	0.92	0	1838	2878	2871	2858	2851	2838	2875	2855	44	855	100	2060	5	1	43800000	1248	11.97	1.01	12	0.05	238.00	2832.00	3250	20230203	-12.31	2430	20230727	17.28	2865	0.00	20240102	2830	0.71	20240103	3250	-12.31	20230203	2430	17.28	20230727	1.35	N	100700	100	43 억		403765	N	N	0	N	00	N
105	20240103	130717	57	100.00	KOSDAQ		제약	N	N	N	N		N	2830	-35	5	-1.22	49898555	17564	64.52	2865	2865	2830	3720	2010	2865	2840.96	0.92	0	1717	2878	2871	2858	2851	2838	2875	2855	44	855	100	2060	5	1	43800000	1240	11.89	1.00	12	0.04	238.00	2832.00	3250	20230203	-12.92	2430	20230727	16.46	2865	0.00	20240102	2830	0.00	20240103	3250	-12.92	20230203	2430	16.46	20230727	1.35	N	100700	100	43 억		403765	N	N	0	N	00	N
106	20240103	120719	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-15	5	-0.52	25920770	9105	33.44	2865	2865	2840	3720	2010	2865	2846.87	0.92	0	1243	2878	2871	2858	2851	2838	2875	2855	44	855	100	2060	5	1	43800000	1248	11.97	1.01	12	0.02	238.00	2832.00	3250	20230203	-12.31	2430	20230727	17.28	2865	0.00	20240102	2840	0.35	20240103	3250	-12.31	20230203	2430	17.28	20230727	1.35	N	100700	100	43 억		403765	N	N	0	N	00	N
107	20240103	110715	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-15	5	-0.52	22455020	7888	28.97	2865	2865	2840	3720	2010	2865	2846.73	0.92	0	1631	2878	2871	2858	2851	2838	2875	2855	44	855	100	2060	5	1	43800000	1248	11.97	1.01	12	0.02	238.00	2832.00	3250	20230203	-12.31	2430	20230727	17.28	2865	0.00	20240102	2840	0.35	20240103	3250	-12.31	20230203	2430	17.28	20230727	1.35	N	100700	100	43 억		403765	N	N	0	N	00	N
108	20240103	100716	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-15	5	-0.52	18857920	6622	24.32	2865	2865	2840	3720	2010	2865	2847.77	0.92	0	1698	2878	2871	2858	2851	2838	2875	2855	44	855	100	2060	5	1	43800000	1248	11.97	1.01	12	0.02	238.00	2832.00	3250	20230203	-12.31	2430	20230727	17.28	2865	0.00	20240102	2840	0.35	20240103	3250	-12.31	20230203	2430	17.28	20230727	1.35	N	100700	100	43 억		403765	N	N	0	N	00	N
109	20240103	090715	57	100.00	KOSDAQ		제약	N	N	N	N		N	2845	-20	5	-0.70	7803840	2733	10.04	2865	2865	2845	3720	2010	2865	2855.41	0.92	0	1277	2878	2871	2858	2851	2838	2875	2855	44	855	100	2060	5	1	43800000	1246	11.95	1.00	12	0.01	238.00	2832.00	3250	20230203	-12.46	2430	20230727	17.08	2865	0.00	20240102	2845	0.00	20240103	3250	-12.46	20230203	2430	17.08	20230727	1.35	N	100700	100	43 억		403765	N	N	0	N	00	N
110	20240102	160715	57	100.00	KOSDAQ		제약	N	N	N	N		N	2865	5	2	0.17	77542685	27175	81.19	2860	2865	2845	3715	2005	2860	2853.46	0.94	0	-6057	2876	2867	2856	2847	2836	2862	2842	44	855	100	2050	5	1	43800000	1255	12.04	1.01	12	0.06	238.00	2832.00	3250	20230203	-11.85	2430	20230727	17.90	2865	0.00	20240102	2845	0.70	20240102	3250	-11.85	20230203	2430	17.90	20230727	1.33	N	100700	100	43 억		409822	N	N	0	N	00	N
111	20240102	150714	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	-5	5	-0.17	76088670	26667	79.68	2860	2865	2845	3715	2005	2860	2853.29	0.94	0	-5732	2876	2867	2856	2847	2836	2862	2842	44	855	100	2050	5	1	43800000	1250	12.00	1.01	12	0.06	238.00	2832.00	3250	20230203	-12.15	2430	20230727	17.49	2865	-0.35	20240102	2845	0.35	20240102	3250	-12.15	20230203	2430	17.49	20230727	1.33	N	100700	100	43 억		409822	N	N	0	N	00	N
112	20240102	140715	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-10	5	-0.35	54880950	19239	57.48	2860	2865	2845	3715	2005	2860	2852.59	0.94	0	-4158	2876	2867	2856	2847	2836	2862	2842	44	855	100	2050	5	1	43800000	1248	11.97	1.01	12	0.04	238.00	2832.00	3250	20230203	-12.31	2430	20230727	17.28	2865	-0.52	20240102	2845	0.18	20240102	3250	-12.31	20230203	2430	17.28	20230727	1.33	N	100700	100	43 억		409822	N	N	0	N	00	N
113	20240102	130711	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	0	3	0.00	46791670	16402	49.01	2860	2865	2845	3715	2005	2860	2852.80	0.94	0	-3303	2876	2867	2856	2847	2836	2862	2842	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.04	238.00	2832.00	3250	20230203	-12.00	2430	20230727	17.70	2865	-0.17	20240102	2845	0.53	20240102	3250	-12.00	20230203	2430	17.70	20230727	1.33	N	100700	100	43 억		409822	N	N	0	N	00	N
114	20240102	120710	57	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-10	5	-0.35	33225275	11649	34.81	2860	2860	2845	3715	2005	2860	2852.20	0.94	0	-2099	2876	2867	2856	2847	2836	2862	2842	44	855	100	2050	5	1	43800000	1248	11.97	1.01	12	0.03	238.00	2832.00	3250	20230203	-12.31	2430	20230727	17.28	2860	-0.35	20240102	2845	0.18	20240102	3250	-12.31	20230203	2430	17.28	20230727	1.33	N	100700	100	43 억		409822	N	N	0	N	00	N
115	20240102	110711	57	100.00	KOSDAQ		제약	N	N	N	N		N	2845	-15	5	-0.52	24493720	8585	25.65	2860	2860	2845	3715	2005	2860	2853.08	0.94	0	-976	2876	2867	2856	2847	2836	2862	2842	44	855	100	2050	5	1	43800000	1246	11.95	1.00	12	0.02	238.00	2832.00	3250	20230203	-12.46	2430	20230727	17.08	2860	-0.52	20240102	2845	0.00	20240102	3250	-12.46	20230203	2430	17.08	20230727	1.33	N	100700	100	43 억		409822	N	N	0	N	00	N
116	20240102	100703	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	0	3	0.00	5545810	1941	5.80	2860	2860	2850	3715	2005	2860	2857.19	0.94	0	0	2876	2867	2856	2847	2836	2862	2842	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.00	238.00	2832.00	3250	20230203	-12.00	2430	20230727	17.70	2860	0.00	20240102	2850	0.35	20240102	3250	-12.00	20230203	2430	17.70	20230727	1.33	N	100700	100	43 억		409822	N	N	0	N	00	N
117	20240102	090656	57	100.00	KOSDAQ		제약	N	N	N	N		N	2860	0	3	0.00	0	0	0.00	0	0	0	3715	2005	2860	0.00	0.94	0	0	2876	2867	2856	2847	2836	2862	2842	44	855	100	2050	5	1	43800000	1253	12.02	1.01	12	0.00	238.00	2832.00	3250	20230203	-12.00	2430	20230727	17.70	0	0.00	0	0	0.00	0	3250	-12.00	20230203	2430	17.70	20230727	1.33	N	100700	100	43 억		409822	N	N	0	N	00	N