KissMeData/106190/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	120802	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	-30	5	-0.33	33720940	3703	25.18	9190	9200	9070	11940	6440	9190	9106.38	43.14	0	79	9516	9352	9196	9032	8876	9275	8955	53	2750	500	6610	10	1	10633173	974	16.59	0.97	12	0.03	552.00	9399.00	11194	20230912	-18.17	7538	20230117	21.52	9620	-4.78	20240105	8850	3.50	20240112	16780	-45.41	20230912	8850	3.50	20240112	1.11	N	106190	500	53 억		4587509	N	N	0	N	00	N
3	20240123	110800	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	10	2	0.11	5095640	556	3.78	9190	9200	9070	11940	6440	9190	9164.82	43.14	0	-89	9516	9352	9196	9032	8876	9275	8955	53	2750	500	6610	10	1	10633173	978	16.67	0.98	12	0.01	552.00	9399.00	11194	20230912	-17.81	7538	20230117	22.05	9620	-4.37	20240105	8850	3.95	20240112	16780	-45.17	20230912	8850	3.95	20240112	1.11	N	106190	500	53 억		4587509	N	N	0	N	00	N
4	20240123	100800	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	10	2	0.11	2768040	303	2.06	9190	9200	9070	11940	6440	9190	9135.45	43.14	0	-89	9516	9352	9196	9032	8876	9275	8955	53	2750	500	6610	10	1	10633173	978	16.67	0.98	12	0.00	552.00	9399.00	11194	20230912	-17.81	7538	20230117	22.05	9620	-4.37	20240105	8850	3.95	20240112	16780	-45.17	20230912	8850	3.95	20240112	1.11	N	106190	500	53 억		4587509	N	N	0	N	00	N
5	20240123	090800	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	-30	5	-0.33	532960	58	0.39	9190	9190	9160	11940	6440	9190	9188.97	43.14	0	-58	9516	9352	9196	9032	8876	9275	8955	53	2750	500	6610	10	1	10633173	974	16.59	0.97	12	0.00	552.00	9399.00	11194	20230912	-18.17	7538	20230117	21.52	9620	-4.78	20240105	8850	3.50	20240112	16780	-45.41	20230912	8850	3.50	20240112	1.11	N	106190	500	53 억		4587509	N	N	0	N	00	N
6	20240119	160755	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	0	3	0.00	104216210	11299	26.57	9410	9420	9120	12090	6510	9300	9223.49	43.17	0	-1151	9660	9480	9210	9030	8760	9570	9120	53	2790	500	6690	10	1	10633173	989	16.85	0.99	12	0.11	552.00	9399.00	11194	20230912	-16.92	7271	20230113	27.91	9620	-3.33	20240105	8850	5.08	20240112	16780	-44.58	20230912	8850	5.08	20240112	1.09	N	106190	500	53 억		4590785	N	N	0	N	00	N
7	20240119	150757	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	-10	5	-0.11	91875440	9972	23.45	9410	9420	9120	12090	6510	9300	9213.34	43.17	0	-1097	9660	9480	9210	9030	8760	9570	9120	53	2790	500	6690	10	1	10633173	988	16.83	0.99	12	0.09	552.00	9399.00	11194	20230912	-17.01	7271	20230113	27.77	9620	-3.43	20240105	8850	4.97	20240112	16780	-44.64	20230912	8850	4.97	20240112	1.09	N	106190	500	53 억		4590785	N	N	0	N	00	N
8	20240119	140755	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	-90	5	-0.97	81797360	8887	20.90	9410	9420	9120	12090	6510	9300	9204.16	43.17	0	-765	9660	9480	9210	9030	8760	9570	9120	53	2790	500	6690	10	1	10633173	979	16.68	0.98	12	0.08	552.00	9399.00	11194	20230912	-17.72	7271	20230113	26.67	9620	-4.26	20240105	8850	4.07	20240112	16780	-45.11	20230912	8850	4.07	20240112	1.09	N	106190	500	53 억		4590785	N	N	0	N	00	N
9	20240119	130755	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	-180	5	-1.94	59504980	6473	15.22	9410	9420	9120	12090	6510	9300	9192.80	43.17	0	240	9660	9480	9210	9030	8760	9570	9120	53	2790	500	6690	10	1	10633173	970	16.52	0.97	12	0.06	552.00	9399.00	11194	20230912	-18.53	7271	20230113	25.43	9620	-5.20	20240105	8850	3.05	20240112	16780	-45.65	20230912	8850	3.05	20240112	1.09	N	106190	500	53 억		4590785	N	N	0	N	00	N
10	20240119	120759	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	-40	5	-0.43	42382480	4598	10.81	9410	9420	9120	12090	6510	9300	9217.59	43.17	0	443	9660	9480	9210	9030	8760	9570	9120	53	2790	500	6690	10	1	10633173	985	16.78	0.99	12	0.04	552.00	9399.00	11194	20230912	-17.28	7271	20230113	27.36	9620	-3.74	20240105	8850	4.63	20240112	16780	-44.82	20230912	8850	4.63	20240112	1.09	N	106190	500	53 억		4590785	N	N	0	N	00	N
11	20240119	110758	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	-30	5	-0.32	42180020	4576	10.76	9410	9420	9120	12090	6510	9300	9217.66	43.17	0	443	9660	9480	9210	9030	8760	9570	9120	53	2790	500	6690	10	1	10633173	986	16.79	0.99	12	0.04	552.00	9399.00	11194	20230912	-17.19	7271	20230113	27.49	9620	-3.64	20240105	8850	4.75	20240112	16780	-44.76	20230912	8850	4.75	20240112	1.09	N	106190	500	53 억		4590785	N	N	0	N	00	N
12	20240119	100802	57	100.00	KOSDAQ		제약	N	N	N	N		N	9360	60	2	0.65	7212990	773	1.82	9410	9420	9210	12090	6510	9300	9331.16	43.17	0	-132	9660	9480	9210	9030	8760	9570	9120	53	2790	500	6690	10	1	10633173	995	16.96	1.00	12	0.01	552.00	9399.00	11194	20230912	-16.38	7271	20230113	28.73	9620	-2.70	20240105	8850	5.76	20240112	16780	-44.22	20230912	8850	5.76	20240112	1.09	N	106190	500	53 억		4590785	N	N	0	N	00	N
13	20240119	090755	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	50	2	0.54	3550800	381	0.90	9410	9420	9210	12090	6510	9300	9319.69	43.17	0	-39	9660	9480	9210	9030	8760	9570	9120	53	2790	500	6690	10	1	10633173	994	16.94	0.99	12	0.00	552.00	9399.00	11194	20230912	-16.47	7271	20230113	28.59	9620	-2.81	20240105	8850	5.65	20240112	16780	-44.28	20230912	8850	5.65	20240112	1.09	N	106190	500	53 억		4590785	N	N	0	N	00	N
14	20240118	160754	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	70	2	0.76	382627100	42314	990.26	9110	9390	8940	11990	6470	9230	9042.57	43.19	1537228	-1223	9470	9350	9210	9090	8950	9410	9150	53	2760	500	6640	10	1	10633173	989	16.85	0.99	12	0.40	552.00	9399.00	11194	20230912	-16.92	7271	20230113	27.91	9620	-3.33	20240105	8850	5.08	20240112	16780	-44.58	20230912	8850	5.08	20240112	1.58	N	106190	500	53 억		4591939	N	N	0	N	00	N
15	20240118	150755	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	70	2	0.76	375023540	41493	971.05	9110	9390	8940	11990	6470	9230	9038.24	43.19	1537228	-663	9470	9350	9210	9090	8950	9410	9150	53	2760	500	6640	10	1	10633173	989	16.85	0.99	12	0.39	552.00	9399.00	11194	20230912	-16.92	7271	20230113	27.91	9620	-3.33	20240105	8850	5.08	20240112	16780	-44.58	20230912	8850	5.08	20240112	1.58	N	106190	500	53 억		4591939	N	N	0	N	00	N
16	20240118	140755	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	-190	5	-2.06	237863560	26340	616.43	9110	9170	8980	11990	6470	9230	9030.51	43.19	1537228	-795	9470	9350	9210	9090	8950	9410	9150	53	2760	500	6640	10	1	10633173	961	16.38	0.96	12	0.25	552.00	9399.00	11194	20230912	-19.24	7271	20230113	24.33	9620	-6.03	20240105	8850	2.15	20240112	16780	-46.13	20230912	8850	2.15	20240112	1.58	N	106190	500	53 억		4591939	N	N	0	N	00	N
17	20240118	130754	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-130	5	-1.41	200230490	22168	518.79	9110	9170	8980	11990	6470	9230	9032.41	43.19	1537228	-321	9470	9350	9210	9090	8950	9410	9150	53	2760	500	6640	10	1	10633173	968	16.49	0.97	12	0.21	552.00	9399.00	11194	20230912	-18.71	7271	20230113	25.15	9620	-5.41	20240105	8850	2.82	20240112	16780	-45.77	20230912	8850	2.82	20240112	1.58	N	106190	500	53 억		4591939	N	N	0	N	00	N
18	20240118	120756	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	-160	5	-1.73	192835820	21349	499.63	9110	9170	8980	11990	6470	9230	9032.55	43.19	1537228	-298	9470	9350	9210	9090	8950	9410	9150	53	2760	500	6640	10	1	10633173	964	16.43	0.96	12	0.20	552.00	9399.00	11194	20230912	-18.97	7271	20230113	24.74	9620	-5.72	20240105	8850	2.49	20240112	16780	-45.95	20230912	8850	2.49	20240112	1.58	N	106190	500	53 억		4591939	N	N	0	N	00	N
19	20240118	110757	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	-160	5	-1.73	178609470	19778	462.86	9110	9170	8980	11990	6470	9230	9030.71	43.19	1537228	-877	9470	9350	9210	9090	8950	9410	9150	53	2760	500	6640	10	1	10633173	964	16.43	0.96	12	0.19	552.00	9399.00	11194	20230912	-18.97	7271	20230113	24.74	9620	-5.72	20240105	8850	2.49	20240112	16780	-45.95	20230912	8850	2.49	20240112	1.58	N	106190	500	53 억		4591939	N	N	0	N	00	N
20	20240118	100752	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-180	5	-1.95	146550970	16227	379.76	9110	9170	9000	11990	6470	9230	9031.30	43.19	1537228	-879	9470	9350	9210	9090	8950	9410	9150	53	2760	500	6640	10	1	10633173	962	16.39	0.96	12	0.15	552.00	9399.00	11194	20230912	-19.15	7271	20230113	24.47	9620	-5.93	20240105	8850	2.26	20240112	16780	-46.07	20230912	8850	2.26	20240112	1.58	N	106190	500	53 억		4591939	N	N	0	N	00	N
21	20240118	090753	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	-160	5	-1.73	28028530	3087	72.24	9110	9170	9070	11990	6470	9230	9079.54	43.19	1537228	-1594	9470	9350	9210	9090	8950	9410	9150	53	2760	500	6640	10	1	10633173	964	16.43	0.96	12	0.03	552.00	9399.00	11194	20230912	-18.97	7271	20230113	24.74	9620	-5.72	20240105	8850	2.49	20240112	16780	-45.95	20230912	8850	2.49	20240112	1.58	N	106190	500	53 억		4591939	N	N	0	N	00	N
22	20240117	160752	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	-100	5	-1.07	38590240	4203	25.43	9100	9330	9070	12120	6540	9330	9181.59	43.12	0	-1932	9670	9500	9270	9100	8870	9585	9185	35	2790	500	6710	10	1	7088782	654	16.72	0.98	12	0.06	552.00	9399.00	11194	20230912	-17.55	7204	20230111	28.12	9620	-4.05	20240105	8850	4.29	20240112	16780	-44.99	20230912	8850	4.29	20240112	1.53	N	106190	500	35 억		3056643	N	N	0	N	00	N
23	20240117	150755	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	-100	5	-1.07	33264530	3626	21.94	9100	9330	9070	12120	6540	9330	9173.89	43.12	0	-1442	9670	9500	9270	9100	8870	9585	9185	35	2790	500	6710	10	1	7088782	654	16.72	0.98	12	0.05	552.00	9399.00	11194	20230912	-17.55	7204	20230111	28.12	9620	-4.05	20240105	8850	4.29	20240112	16780	-44.99	20230912	8850	4.29	20240112	1.53	N	106190	500	35 억		3056643	N	N	0	N	00	N
24	20240117	140753	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	-50	5	-0.54	14451030	1578	9.55	9100	9330	9070	12120	6540	9330	9157.81	43.12	0	-448	9670	9500	9270	9100	8870	9585	9185	35	2790	500	6710	10	1	7088782	658	16.81	0.99	12	0.02	552.00	9399.00	11194	20230912	-17.10	7204	20230111	28.82	9620	-3.53	20240105	8850	4.86	20240112	16780	-44.70	20230912	8850	4.86	20240112	1.53	N	106190	500	35 억		3056643	N	N	0	N	00	N
25	20240117	130753	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	-90	5	-0.96	11291010	1237	7.49	9100	9330	9070	12120	6540	9330	9127.74	43.12	0	-291	9670	9500	9270	9100	8870	9585	9185	35	2790	500	6710	10	1	7088782	655	16.74	0.98	12	0.02	552.00	9399.00	11194	20230912	-17.46	7204	20230111	28.26	9620	-3.95	20240105	8850	4.41	20240112	16780	-44.93	20230912	8850	4.41	20240112	1.53	N	106190	500	35 억		3056643	N	N	0	N	00	N
26	20240117	120754	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	-180	5	-1.93	9294790	1020	6.17	9100	9330	9070	12120	6540	9330	9112.54	43.12	0	-104	9670	9500	9270	9100	8870	9585	9185	35	2790	500	6710	10	1	7088782	649	16.58	0.97	12	0.01	552.00	9399.00	11194	20230912	-18.26	7204	20230111	27.01	9620	-4.89	20240105	8850	3.39	20240112	16780	-45.47	20230912	8850	3.39	20240112	1.53	N	106190	500	35 억		3056643	N	N	0	N	00	N
27	20240117	110754	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	-210	5	-2.25	7686020	844	5.11	9100	9330	9070	12120	6540	9330	9106.66	43.12	0	-18	9670	9500	9270	9100	8870	9585	9185	35	2790	500	6710	10	1	7088782	646	16.52	0.97	12	0.01	552.00	9399.00	11194	20230912	-18.53	7204	20230111	26.60	9620	-5.20	20240105	8850	3.05	20240112	16780	-45.65	20230912	8850	3.05	20240112	1.53	N	106190	500	35 억		3056643	N	N	0	N	00	N
28	20240117	100751	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	-260	5	-2.79	7467370	820	4.96	9100	9330	9070	12120	6540	9330	9106.55	43.12	0	-9	9670	9500	9270	9100	8870	9585	9185	35	2790	500	6710	10	1	7088782	643	16.43	0.96	12	0.01	552.00	9399.00	11194	20230912	-18.97	7204	20230111	25.90	9620	-5.72	20240105	8850	2.49	20240112	16780	-45.95	20230912	8850	2.49	20240112	1.53	N	106190	500	35 억		3056643	N	N	0	N	00	N
29	20240117	090755	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	-150	5	-1.61	3972830	436	2.64	9100	9330	9100	12120	6540	9330	9112.00	43.12	0	56	9670	9500	9270	9100	8870	9585	9185	35	2790	500	6710	10	1	7088782	651	16.63	0.98	12	0.01	552.00	9399.00	11194	20230912	-17.99	7204	20230111	27.43	9620	-4.57	20240105	8850	3.73	20240112	16780	-45.29	20230912	8850	3.73	20240112	1.53	N	106190	500	35 억		3056643	N	N	0	N	00	N
30	20240116	160751	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	-80	5	-0.85	152845150	16525	65.97	9260	9440	9040	12230	6590	9410	9249.33	43.11	0	544	9776	9592	9256	9072	8736	9685	9165	35	2820	500	6770	10	1	7088782	661	16.90	0.99	12	0.23	552.00	9399.00	11194	20230912	-16.65	7204	20230110	29.51	9620	-3.01	20240105	8850	5.42	20240112	16780	-44.40	20230912	8850	5.42	20240112	1.52	N	106190	500	35 억		3056100	N	N	0	N	00	N
31	20240116	150750	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	-120	5	-1.28	139671920	15112	60.33	9260	9440	9040	12230	6590	9410	9242.45	43.11	0	787	9776	9592	9256	9072	8736	9685	9165	35	2820	500	6770	10	1	7088782	659	16.83	0.99	12	0.21	552.00	9399.00	11194	20230912	-17.01	7204	20230110	28.96	9620	-3.43	20240105	8850	4.97	20240112	16780	-44.64	20230912	8850	4.97	20240112	1.52	N	106190	500	35 억		3056100	N	N	0	N	00	N
32	20240116	140751	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	-170	5	-1.81	132753610	14367	57.36	9260	9440	9040	12230	6590	9410	9240.18	43.11	0	1280	9776	9592	9256	9072	8736	9685	9165	35	2820	500	6770	10	1	7088782	655	16.74	0.98	12	0.20	552.00	9399.00	11194	20230912	-17.46	7204	20230110	28.26	9620	-3.95	20240105	8850	4.41	20240112	16780	-44.93	20230912	8850	4.41	20240112	1.52	N	106190	500	35 억		3056100	N	N	0	N	00	N
33	20240116	130753	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-110	5	-1.17	126403780	13680	54.62	9260	9440	9040	12230	6590	9410	9240.04	43.11	0	1280	9776	9592	9256	9072	8736	9685	9165	35	2820	500	6770	10	1	7088782	659	16.85	0.99	12	0.19	552.00	9399.00	11194	20230912	-16.92	7204	20230110	29.09	9620	-3.33	20240105	8850	5.08	20240112	16780	-44.58	20230912	8850	5.08	20240112	1.52	N	106190	500	35 억		3056100	N	N	0	N	00	N
34	20240116	120751	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	-60	5	-0.64	121355420	13136	52.44	9260	9440	9040	12230	6590	9410	9238.38	43.11	0	1428	9776	9592	9256	9072	8736	9685	9165	35	2820	500	6770	10	1	7088782	663	16.94	0.99	12	0.19	552.00	9399.00	11194	20230912	-16.47	7204	20230110	29.79	9620	-2.81	20240105	8850	5.65	20240112	16780	-44.28	20230912	8850	5.65	20240112	1.52	N	106190	500	35 억		3056100	N	N	0	N	00	N
35	20240116	110749	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	-60	5	-0.64	119299110	12916	51.56	9260	9440	9040	12230	6590	9410	9236.54	43.11	0	1598	9776	9592	9256	9072	8736	9685	9165	35	2820	500	6770	10	1	7088782	663	16.94	0.99	12	0.18	552.00	9399.00	11194	20230912	-16.47	7204	20230110	29.79	9620	-2.81	20240105	8850	5.65	20240112	16780	-44.28	20230912	8850	5.65	20240112	1.52	N	106190	500	35 억		3056100	N	N	0	N	00	N
36	20240116	100750	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-190	5	-2.02	101631410	11004	43.93	9260	9440	9040	12230	6590	9410	9235.86	43.11	0	1072	9776	9592	9256	9072	8736	9685	9165	35	2820	500	6770	10	1	7088782	654	16.70	0.98	12	0.16	552.00	9399.00	11194	20230912	-17.63	7204	20230110	27.98	9620	-4.16	20240105	8850	4.18	20240112	16780	-45.05	20230912	8850	4.18	20240112	1.52	N	106190	500	35 억		3056100	N	N	0	N	00	N
37	20240116	090748	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	30	2	0.32	49688520	5379	21.47	9260	9440	9040	12230	6590	9410	9237.50	43.11	0	966	9776	9592	9256	9072	8736	9685	9165	35	2820	500	6770	10	1	7088782	669	17.10	1.00	12	0.08	552.00	9399.00	11194	20230912	-15.67	7204	20230110	31.04	9620	-1.87	20240105	8850	6.67	20240112	16780	-43.74	20230912	8850	6.67	20240112	1.52	N	106190	500	35 억		3056100	N	N	0	N	00	N
38	20240115	160748	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	270	2	2.95	233107310	25020	473.77	9170	9440	8920	11880	6400	9140	9316.83	43.12	0	-637	9333	9236	9043	8946	8753	9285	8995	35	2740	500	6580	10	1	7088782	667	17.05	1.00	12	0.35	552.00	9399.00	11194	20230912	-15.94	7204	20230110	30.62	9620	-2.18	20240105	8850	6.33	20240112	16780	-43.92	20230912	8850	6.33	20240112	1.55	N	106190	500	35 억		3056807	N	N	0	N	00	N
39	20240115	150749	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	130	2	1.42	192154840	20658	391.18	9170	9440	8920	11880	6400	9140	9301.72	43.12	0	-179	9333	9236	9043	8946	8753	9285	8995	35	2740	500	6580	10	1	7088782	657	16.79	0.99	12	0.29	552.00	9399.00	11194	20230912	-17.19	7204	20230110	28.68	9620	-3.64	20240105	8850	4.75	20240112	16780	-44.76	20230912	8850	4.75	20240112	1.55	N	106190	500	35 억		3056807	N	N	0	N	00	N
40	20240115	140749	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	130	2	1.42	184186540	19799	374.91	9170	9440	8920	11880	6400	9140	9302.82	43.12	0	-217	9333	9236	9043	8946	8753	9285	8995	35	2740	500	6580	10	1	7088782	657	16.79	0.99	12	0.28	552.00	9399.00	11194	20230912	-17.19	7204	20230110	28.68	9620	-3.64	20240105	8850	4.75	20240112	16780	-44.76	20230912	8850	4.75	20240112	1.55	N	106190	500	35 억		3056807	N	N	0	N	00	N
41	20240115	130747	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	70	2	0.77	174464330	18750	355.05	9170	9440	8920	11880	6400	9140	9304.76	43.12	0	-342	9333	9236	9043	8946	8753	9285	8995	35	2740	500	6580	10	1	7088782	653	16.68	0.98	12	0.26	552.00	9399.00	11194	20230912	-17.72	7204	20230110	27.85	9620	-4.26	20240105	8850	4.07	20240112	16780	-45.11	20230912	8850	4.07	20240112	1.55	N	106190	500	35 억		3056807	N	N	0	N	00	N
42	20240115	120749	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	260	2	2.84	154170780	16570	313.77	9170	9440	8920	11880	6400	9140	9304.21	43.12	0	1369	9333	9236	9043	8946	8753	9285	8995	35	2740	500	6580	10	1	7088782	666	17.03	1.00	12	0.23	552.00	9399.00	11194	20230912	-16.03	7204	20230110	30.48	9620	-2.29	20240105	8850	6.21	20240112	16780	-43.98	20230912	8850	6.21	20240112	1.55	N	106190	500	35 억		3056807	N	N	0	N	00	N
43	20240115	110747	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	280	2	3.06	147919560	15905	301.17	9170	9440	8920	11880	6400	9140	9300.19	43.12	0	1503	9333	9236	9043	8946	8753	9285	8995	35	2740	500	6580	10	1	7088782	668	17.07	1.00	12	0.22	552.00	9399.00	11194	20230912	-15.85	7204	20230110	30.76	9620	-2.08	20240105	8850	6.44	20240112	16780	-43.86	20230912	8850	6.44	20240112	1.55	N	106190	500	35 억		3056807	N	N	0	N	00	N
44	20240115	100746	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	30	2	0.33	10674060	1171	22.17	9170	9170	8920	11880	6400	9140	9115.34	43.12	0	-230	9333	9236	9043	8946	8753	9285	8995	35	2740	500	6580	10	1	7088782	650	16.61	0.98	12	0.02	552.00	9399.00	11194	20230912	-18.08	7204	20230110	27.29	9620	-4.68	20240105	8850	3.62	20240112	16780	-45.35	20230912	8850	3.62	20240112	1.55	N	106190	500	35 억		3056807	N	N	0	N	00	N
45	20240115	090748	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	-130	5	-1.42	2462070	272	5.15	9170	9170	8920	11880	6400	9140	9051.73	43.12	0	53	9333	9236	9043	8946	8753	9285	8995	35	2740	500	6580	10	1	7088782	639	16.32	0.96	12	0.00	552.00	9399.00	11194	20230912	-19.51	7204	20230110	25.07	9620	-6.34	20240105	8850	1.81	20240112	16780	-46.31	20230912	8850	1.81	20240112	1.55	N	106190	500	35 억		3056807	N	N	0	N	00	N
46	20240112	160759	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9140	170	2	1.90	47465130	5273	65.51	9060	9140	8850	11660	6280	8970	9001.54	43.14	0	-1283	9210	9090	9000	8880	8790	9045	8835	35	2690	500	6450	10	1	7088782	648	16.56	0.97	12	0.07	552.00	9399.00	11194	20230912	-18.35	7204	20230106	26.87	9620	-4.99	20240105	8850	3.28	20240112	16780	-45.53	20230912	8850	3.28	20240112	1.55	N	106190	500	35 억		3058090	N	N	0	N	00	N
47	20240112	150747	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9000	30	2	0.33	37363650	4164	51.73	9060	9060	8850	11660	6280	8970	8973.02	43.14	0	-931	9210	9090	9000	8880	8790	9045	8835	35	2690	500	6450	10	1	7088782	638	16.30	0.96	12	0.06	552.00	9399.00	11194	20230912	-19.60	7204	20230106	24.93	9620	-6.44	20240105	8850	1.69	20240112	16780	-46.36	20230912	8850	1.69	20240112	1.55	N	106190	500	35 억		3058090	N	N	0	N	00	N
48	20240112	140745	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8970	0	3	0.00	35030440	3904	48.50	9060	9060	8850	11660	6280	8970	8972.96	43.14	0	-909	9210	9090	9000	8880	8790	9045	8835	35	2690	500	6450	10	1	7088782	636	16.25	0.95	12	0.06	552.00	9399.00	11194	20230912	-19.87	7204	20230106	24.51	9620	-6.76	20240105	8850	1.36	20240112	16780	-46.54	20230912	8850	1.36	20240112	1.55	N	106190	500	35 억		3058090	N	N	0	N	00	N
49	20240112	130742	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8970	0	3	0.00	29244900	3258	40.48	9060	9060	8850	11660	6280	8970	8976.34	43.14	0	-846	9210	9090	9000	8880	8790	9045	8835	35	2690	500	6450	10	1	7088782	636	16.25	0.95	12	0.05	552.00	9399.00	11194	20230912	-19.87	7204	20230106	24.51	9620	-6.76	20240105	8850	1.36	20240112	16780	-46.54	20230912	8850	1.36	20240112	1.55	N	106190	500	35 억		3058090	N	N	0	N	00	N
50	20240112	120746	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8900	-70	5	-0.78	29235930	3257	40.46	9060	9060	8850	11660	6280	8970	8976.34	43.14	0	-846	9210	9090	9000	8880	8790	9045	8835	35	2690	500	6450	10	1	7088782	631	16.12	0.95	12	0.05	552.00	9399.00	11194	20230912	-20.49	7204	20230106	23.54	9620	-7.48	20240105	8850	0.56	20240112	16780	-46.96	20230912	8850	0.56	20240112	1.55	N	106190	500	35 억		3058090	N	N	0	N	00	N
51	20240112	110742	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8900	-70	5	-0.78	26390400	2940	36.53	9060	9060	8850	11660	6280	8970	8976.33	43.14	0	-808	9210	9090	9000	8880	8790	9045	8835	35	2690	500	6450	10	1	7088782	631	16.12	0.95	12	0.04	552.00	9399.00	11194	20230912	-20.49	7204	20230106	23.54	9620	-7.48	20240105	8850	0.56	20240112	16780	-46.96	20230912	8850	0.56	20240112	1.55	N	106190	500	35 억		3058090	N	N	0	N	00	N
52	20240112	100742	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8960	-10	5	-0.11	19426920	2166	26.91	9060	9060	8850	11660	6280	8970	8969.03	43.14	0	-727	9210	9090	9000	8880	8790	9045	8835	35	2690	500	6450	10	1	7088782	635	16.23	0.95	12	0.03	552.00	9399.00	11194	20230912	-19.96	7204	20230106	24.38	9620	-6.86	20240105	8850	1.24	20240112	16780	-46.60	20230912	8850	1.24	20240112	1.55	N	106190	500	35 억		3058090	N	N	0	N	00	N
53	20240112	090744	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-40	5	-0.45	1094180	121	1.50	9060	9060	8930	11660	6280	8970	9042.81	43.14	0	-86	9210	9090	9000	8880	8790	9045	8835	35	2690	500	6450	10	1	7088782	633	16.18	0.95	12	0.00	552.00	9399.00	11194	20230912	-20.23	7204	20230106	23.96	9620	-7.17	20240105	8910	0.22	20240111	16780	-46.78	20230912	8910	0.22	20240111	1.55	N	106190	500	35 억		3058090	N	N	0	N	00	N
54	20240111	160738	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8970	-30	5	-0.33	71764540	8016	29.98	9000	9120	8910	11700	6300	9000	8952.66	43.16	0	-1603	9473	9236	9113	8876	8753	9175	8815	35	2700	500	6480	10	1	7088782	636	16.25	0.95	12	0.11	552.00	9399.00	11194	20230912	-19.87	7204	20230106	24.51	9620	-6.76	20240105	8910	0.67	20240111	16780	-46.54	20230912	8910	0.67	20240111	1.56	N	106190	500	35 억		3059693	N	N	0	N	00	N
55	20240111	150744	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8960	-40	5	-0.44	64235760	7173	26.83	9000	9120	8910	11700	6300	9000	8955.22	43.16	0	-1368	9473	9236	9113	8876	8753	9175	8815	35	2700	500	6480	10	1	7088782	635	16.23	0.95	12	0.10	552.00	9399.00	11194	20230912	-19.96	7204	20230106	24.38	9620	-6.86	20240105	8910	0.56	20240111	16780	-46.60	20230912	8910	0.56	20240111	1.56	N	106190	500	35 억		3059693	N	N	0	N	00	N
56	20240111	140741	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8950	-50	5	-0.56	56063840	6258	23.41	9000	9120	8930	11700	6300	9000	8958.75	43.16	0	-1244	9473	9236	9113	8876	8753	9175	8815	35	2700	500	6480	10	1	7088782	634	16.21	0.95	12	0.09	552.00	9399.00	11194	20230912	-20.05	7204	20230106	24.24	9620	-6.96	20240105	8930	0.22	20240111	16780	-46.66	20230912	8930	0.22	20240111	1.56	N	106190	500	35 억		3059693	N	N	0	N	00	N
57	20240111	130739	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8980	-20	5	-0.22	50111410	5594	20.92	9000	9120	8930	11700	6300	9000	8958.06	43.16	0	-638	9473	9236	9113	8876	8753	9175	8815	35	2700	500	6480	10	1	7088782	637	16.27	0.96	12	0.08	552.00	9399.00	11194	20230912	-19.78	7204	20230106	24.65	9620	-6.65	20240105	8930	0.56	20240111	16780	-46.48	20230912	8930	0.56	20240111	1.56	N	106190	500	35 억		3059693	N	N	0	N	00	N
58	20240111	120740	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8960	-40	5	-0.44	21908230	2440	9.13	9000	9120	8950	11700	6300	9000	8978.78	43.16	0	-399	9473	9236	9113	8876	8753	9175	8815	35	2700	500	6480	10	1	7088782	635	16.23	0.95	12	0.03	552.00	9399.00	11194	20230912	-19.96	7204	20230106	24.38	9620	-6.86	20240105	8950	0.11	20240111	16780	-46.60	20230912	8950	0.11	20240111	1.56	N	106190	500	35 억		3059693	N	N	0	N	00	N
59	20240111	110742	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9020	20	2	0.22	13313790	1481	5.54	9000	9120	8950	11700	6300	9000	8989.73	43.16	0	-386	9473	9236	9113	8876	8753	9175	8815	35	2700	500	6480	10	1	7088782	639	16.34	0.96	12	0.02	552.00	9399.00	11194	20230912	-19.42	7204	20230106	25.21	9620	-6.24	20240105	8950	0.78	20240111	16780	-46.25	20230912	8950	0.78	20240111	1.56	N	106190	500	35 억		3059693	N	N	0	N	00	N
60	20240111	100741	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8950	-50	5	-0.56	9437830	1050	3.93	9000	9120	8950	11700	6300	9000	8988.41	43.16	0	36	9473	9236	9113	8876	8753	9175	8815	35	2700	500	6480	10	1	7088782	634	16.21	0.95	12	0.01	552.00	9399.00	11194	20230912	-20.05	7204	20230106	24.24	9620	-6.96	20240105	8950	0.00	20240111	16780	-46.66	20230912	8950	0.00	20240111	1.56	N	106190	500	35 억		3059693	N	N	0	N	00	N
61	20240111	090740	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	120	2	1.33	162120	18	0.07	9000	9120	9000	11700	6300	9000	9006.67	43.16	0	0	9473	9236	9113	8876	8753	9175	8815	35	2700	500	6480	10	1	7088782	646	16.52	0.97	12	0.00	552.00	9399.00	11194	20230912	-18.53	7204	20230106	26.60	9620	-5.20	20240105	8990	1.45	20240110	16780	-45.65	20230912	8990	1.45	20240110	1.56	N	106190	500	35 억		3059693	N	N	0	N	00	N
62	20240110	160738	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9000	-340	5	-3.64	242209970	26698	85.73	9320	9350	8990	12140	6540	9340	9072.21	43.17	0	-395	9633	9486	9293	9146	8953	9390	9050	35	2800	500	6720	10	1	7088782	638	16.30	0.96	12	0.38	552.00	9399.00	11194	20230912	-19.60	7138	20230104	26.09	9620	-6.44	20240105	8990	0.11	20240110	16780	-46.36	20230912	8990	0.11	20240110	1.57	N	106190	500	35 억		3060089	N	N	0	N	00	N
63	20240110	150740	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9060	-280	5	-3.00	228771040	25209	80.95	9320	9350	8990	12140	6540	9340	9074.97	43.17	0	57	9633	9486	9293	9146	8953	9390	9050	35	2800	500	6720	10	1	7088782	642	16.41	0.96	12	0.36	552.00	9399.00	11194	20230912	-19.06	7138	20230104	26.93	9620	-5.82	20240105	8990	0.78	20240110	16780	-46.01	20230912	8990	0.78	20240110	1.57	N	106190	500	35 억		3060089	N	N	0	N	00	N
64	20240110	140742	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9060	-280	5	-3.00	205016650	22571	72.48	9320	9350	8990	12140	6540	9340	9083.19	43.17	0	250	9633	9486	9293	9146	8953	9390	9050	35	2800	500	6720	10	1	7088782	642	16.41	0.96	12	0.32	552.00	9399.00	11194	20230912	-19.06	7138	20230104	26.93	9620	-5.82	20240105	8990	0.78	20240110	16780	-46.01	20230912	8990	0.78	20240110	1.57	N	106190	500	35 억		3060089	N	N	0	N	00	N
65	20240110	130738	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9040	-300	5	-3.21	194692860	21426	68.80	9320	9350	8990	12140	6540	9340	9086.76	43.17	0	245	9633	9486	9293	9146	8953	9390	9050	35	2800	500	6720	10	1	7088782	641	16.38	0.96	12	0.30	552.00	9399.00	11194	20230912	-19.24	7138	20230104	26.65	9620	-6.03	20240105	8990	0.56	20240110	16780	-46.13	20230912	8990	0.56	20240110	1.57	N	106190	500	35 억		3060089	N	N	0	N	00	N
66	20240110	120740	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9030	-310	5	-3.32	171965940	18908	60.72	9320	9350	8990	12140	6540	9340	9094.88	43.17	0	73	9633	9486	9293	9146	8953	9390	9050	35	2800	500	6720	10	1	7088782	640	16.36	0.96	12	0.27	552.00	9399.00	11194	20230912	-19.33	7138	20230104	26.51	9620	-6.13	20240105	8990	0.44	20240110	16780	-46.19	20230912	8990	0.44	20240110	1.57	N	106190	500	35 억		3060089	N	N	0	N	00	N
67	20240110	110738	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9100	-240	5	-2.57	85275290	9329	29.96	9320	9350	9100	12140	6540	9340	9140.88	43.17	0	-119	9633	9486	9293	9146	8953	9390	9050	35	2800	500	6720	10	1	7088782	645	16.49	0.97	12	0.13	552.00	9399.00	11194	20230912	-18.71	7138	20230104	27.49	9620	-5.41	20240105	9100	0.00	20240110	16780	-45.77	20230912	9100	0.00	20240110	1.57	N	106190	500	35 억		3060089	N	N	0	N	00	N
68	20240110	100737	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9260	-80	5	-0.86	28444720	3107	9.98	9320	9350	9100	12140	6540	9340	9155.04	43.17	0	-98	9633	9486	9293	9146	8953	9390	9050	35	2800	500	6720	10	1	7088782	656	16.78	0.99	12	0.04	552.00	9399.00	11194	20230912	-17.28	7138	20230104	29.73	9620	-3.74	20240105	9100	1.76	20240110	16780	-44.82	20230912	9100	1.76	20240110	1.57	N	106190	500	35 억		3060089	N	N	0	N	00	N
69	20240110	090737	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	-20	5	-0.21	568320	61	0.20	9320	9320	9300	12140	6540	9340	9316.72	43.17	0	-16	9633	9486	9293	9146	8953	9390	9050	35	2800	500	6720	10	1	7088782	661	16.88	0.99	12	0.00	552.00	9399.00	11194	20230912	-16.74	7138	20230104	30.57	9620	-3.12	20240105	9100	2.42	20240109	16780	-44.46	20230912	9100	2.42	20240109	1.57	N	106190	500	35 억		3060089	N	N	0	N	00	N
70	20240109	160736	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9340	-90	5	-0.95	286846080	31142	366.12	9440	9440	9100	12250	6610	9430	9210.88	43.14	0	2280	9616	9522	9406	9312	9196	9465	9255	35	2820	500	6780	10	1	7088782	662	16.92	0.99	12	0.44	552.00	9399.00	11194	20230912	-16.56	6971	20230103	33.98	9620	-2.91	20240105	9100	2.64	20240109	16780	-44.34	20230912	9100	2.64	20240109	1.58	N	106190	500	35 억		3057810	N	N	0	N	00	N
71	20240109	150737	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9340	-90	5	-0.95	279671230	30374	357.09	9440	9440	9100	12250	6610	9430	9207.59	43.14	0	2368	9616	9522	9406	9312	9196	9465	9255	35	2820	500	6780	10	1	7088782	662	16.92	0.99	12	0.43	552.00	9399.00	11194	20230912	-16.56	6971	20230103	33.98	9620	-2.91	20240105	9100	2.64	20240109	16780	-44.34	20230912	9100	2.64	20240109	1.58	N	106190	500	35 억		3057810	N	N	0	N	00	N
72	20240109	140737	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9130	-300	5	-3.18	260245230	28281	332.48	9440	9440	9100	12250	6610	9430	9202.12	43.14	0	2148	9616	9522	9406	9312	9196	9465	9255	35	2820	500	6780	10	1	7088782	647	16.54	0.97	12	0.40	552.00	9399.00	11194	20230912	-18.44	6971	20230103	30.97	9620	-5.09	20240105	9100	0.33	20240109	16780	-45.59	20230912	9100	0.33	20240109	1.58	N	106190	500	35 억		3057810	N	N	0	N	00	N
73	20240109	130737	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9190	-240	5	-2.55	205805680	22318	262.38	9440	9440	9120	12250	6610	9430	9221.51	43.14	0	2147	9616	9522	9406	9312	9196	9465	9255	35	2820	500	6780	10	1	7088782	651	16.65	0.98	12	0.31	552.00	9399.00	11194	20230912	-17.90	6971	20230103	31.83	9620	-4.47	20240105	9120	0.77	20240109	16780	-45.23	20230912	9120	0.77	20240109	1.58	N	106190	500	35 억		3057810	N	N	0	N	00	N
74	20240109	120743	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	-140	5	-1.48	120461840	13008	152.93	9440	9440	9200	12250	6610	9430	9260.60	43.14	0	1374	9616	9522	9406	9312	9196	9465	9255	35	2820	500	6780	10	1	7088782	659	16.83	0.99	12	0.18	552.00	9399.00	11194	20230912	-17.01	6971	20230103	33.27	9620	-3.43	20240105	9200	0.98	20240109	16780	-44.64	20230912	9160	1.42	20231228	1.58	N	106190	500	35 억		3057810	N	N	0	N	00	N
75	20240109	110738	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	-110	5	-1.17	78366010	8449	99.33	9440	9440	9200	12250	6610	9430	9275.18	43.14	0	580	9616	9522	9406	9312	9196	9465	9255	35	2820	500	6780	10	1	7088782	661	16.88	0.99	12	0.12	552.00	9399.00	11194	20230912	-16.74	6971	20230103	33.70	9620	-3.12	20240105	9200	1.30	20240109	16780	-44.46	20230912	9160	1.75	20231228	1.58	N	106190	500	35 억		3057810	N	N	0	N	00	N
76	20240109	100737	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	-100	5	-1.06	54402280	5872	69.03	9440	9440	9200	12250	6610	9430	9264.69	43.14	0	532	9616	9522	9406	9312	9196	9465	9255	35	2820	500	6780	10	1	7088782	661	16.90	0.99	12	0.08	552.00	9399.00	11194	20230912	-16.65	6971	20230103	33.84	9620	-3.01	20240105	9200	1.41	20240109	16780	-44.40	20230912	9160	1.86	20231228	1.58	N	106190	500	35 억		3057810	N	N	0	N	00	N
77	20240109	090738	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	-80	5	-0.85	4830500	517	6.08	9440	9440	9320	12250	6610	9430	9343.33	43.14	0	90	9616	9522	9406	9312	9196	9465	9255	35	2820	500	6780	10	1	7088782	663	16.94	0.99	12	0.01	552.00	9399.00	11194	20230912	-16.47	6971	20230103	34.13	9620	-2.81	20240105	9250	1.08	20240102	16780	-44.28	20230912	9160	2.07	20231228	1.58	N	106190	500	35 억		3057810	N	N	0	N	00	N
78	20240108	160736	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	-70	5	-0.74	79604010	8506	119.23	9500	9500	9290	12350	6650	9500	9358.56	43.16	0	-1364	9793	9646	9473	9326	9153	9560	9240	35	2850	500	6840	10	1	7088782	668	17.08	1.00	12	0.12	552.00	9399.00	11194	20230912	-15.76	6737	20230102	39.97	9620	-1.98	20240105	9250	1.95	20240102	16780	-43.80	20230912	9160	2.95	20231228	1.58	N	106190	500	35 억		3059174	N	N	0	N	00	N
79	20240108	150737	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	-90	5	-0.95	69385500	7421	104.02	9500	9500	9290	12350	6650	9500	9349.89	43.16	0	-1322	9793	9646	9473	9326	9153	9560	9240	35	2850	500	6840	10	1	7088782	667	17.05	1.00	12	0.10	552.00	9399.00	11194	20230912	-15.94	6737	20230102	39.68	9620	-2.18	20240105	9250	1.73	20240102	16780	-43.92	20230912	9160	2.73	20231228	1.58	N	106190	500	35 억		3059174	N	N	0	N	00	N
80	20240108	140736	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	-170	5	-1.79	66315520	7094	99.44	9500	9500	9290	12350	6650	9500	9348.11	43.16	0	-1078	9793	9646	9473	9326	9153	9560	9240	35	2850	500	6840	10	1	7088782	661	16.90	0.99	12	0.10	552.00	9399.00	11194	20230912	-16.65	6737	20230102	38.49	9620	-3.01	20240105	9250	0.86	20240102	16780	-44.40	20230912	9160	1.86	20231228	1.58	N	106190	500	35 억		3059174	N	N	0	N	00	N
81	20240108	130736	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	-160	5	-1.68	50490150	5413	75.88	9500	9500	9290	12350	6650	9500	9327.57	43.16	0	-221	9793	9646	9473	9326	9153	9560	9240	35	2850	500	6840	10	1	7088782	662	16.92	0.99	12	0.08	552.00	9399.00	11194	20230912	-16.56	6737	20230102	38.64	9620	-2.91	20240105	9250	0.97	20240102	16780	-44.34	20230912	9160	1.97	20231228	1.58	N	106190	500	35 억		3059174	N	N	0	N	00	N
82	20240108	120736	57	100.00	KOSDAQ		제약	N	N	N	N		N	9360	-140	5	-1.47	45238470	4852	68.01	9500	9500	9290	12350	6650	9500	9323.67	43.16	0	202	9793	9646	9473	9326	9153	9560	9240	35	2850	500	6840	10	1	7088782	664	16.96	1.00	12	0.07	552.00	9399.00	11194	20230912	-16.38	6737	20230102	38.93	9620	-2.70	20240105	9250	1.19	20240102	16780	-44.22	20230912	9160	2.18	20231228	1.58	N	106190	500	35 억		3059174	N	N	0	N	00	N
83	20240108	110738	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	-130	5	-1.37	14042610	1501	21.04	9500	9500	9310	12350	6650	9500	9355.50	43.16	0	61	9793	9646	9473	9326	9153	9560	9240	35	2850	500	6840	10	1	7088782	664	16.97	1.00	12	0.02	552.00	9399.00	11194	20230912	-16.29	6737	20230102	39.08	9620	-2.60	20240105	9250	1.30	20240102	16780	-44.16	20230912	9160	2.29	20231228	1.58	N	106190	500	35 억		3059174	N	N	0	N	00	N
84	20240108	100737	57	100.00	KOSDAQ		제약	N	N	N	N		N	9380	-120	5	-1.26	9745680	1040	14.58	9500	9500	9310	12350	6650	9500	9370.85	43.16	0	48	9793	9646	9473	9326	9153	9560	9240	35	2850	500	6840	10	1	7088782	665	16.99	1.00	12	0.01	552.00	9399.00	11194	20230912	-16.21	6737	20230102	39.23	9620	-2.49	20240105	9250	1.41	20240102	16780	-44.10	20230912	9160	2.40	20231228	1.58	N	106190	500	35 억		3059174	N	N	0	N	00	N
85	20240108	090735	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	-160	5	-1.68	1205620	127	1.78	9500	9500	9310	12350	6650	9500	9493.07	43.16	0	-4	9793	9646	9473	9326	9153	9560	9240	35	2850	500	6840	10	1	7088782	662	16.92	0.99	12	0.00	552.00	9399.00	11194	20230912	-16.56	6737	20230102	38.64	9620	-2.91	20240105	9250	0.97	20240102	16780	-44.34	20230912	9160	1.97	20231228	1.58	N	106190	500	35 억		3059174	N	N	0	N	00	N
86	20240105	160735	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-40	5	-0.42	67390520	7134	158.64	9580	9620	9300	12400	6680	9540	9446.39	43.17	0	-1052	9713	9626	9493	9406	9273	9670	9450	35	2860	500	6860	10	1	7088782	673	17.21	1.01	12	0.10	552.00	9399.00	11194	20230912	-15.13	6737	20230102	41.01	9620	-1.25	20240105	9250	2.70	20240102	16780	-43.38	20230912	9160	3.71	20231228	1.58	N	106190	500	35 억		3060226	N	N	0	N	00	N
87	20240105	150736	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	-100	5	-1.05	49981380	5293	117.70	9580	9620	9300	12400	6680	9540	9442.92	43.17	0	-422	9713	9626	9493	9406	9273	9670	9450	35	2860	500	6860	10	1	7088782	669	17.10	1.00	12	0.07	552.00	9399.00	11194	20230912	-15.67	6737	20230102	40.12	9620	-1.87	20240105	9250	2.05	20240102	16780	-43.74	20230912	9160	3.06	20231228	1.58	N	106190	500	35 억		3060226	N	N	0	N	00	N
88	20240105	140733	57	100.00	KOSDAQ		제약	N	N	N	N		N	9360	-180	5	-1.89	33268840	3508	78.01	9580	9620	9360	12400	6680	9540	9483.71	43.17	0	-485	9713	9626	9493	9406	9273	9670	9450	35	2860	500	6860	10	1	7088782	664	16.96	1.00	12	0.05	552.00	9399.00	11194	20230912	-16.38	6737	20230102	38.93	9620	-2.70	20240105	9250	1.19	20240102	16780	-44.22	20230912	9160	2.18	20231228	1.58	N	106190	500	35 억		3060226	N	N	0	N	00	N
89	20240105	130735	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	-30	5	-0.31	22952720	2408	53.55	9580	9620	9400	12400	6680	9540	9531.86	43.17	0	-522	9713	9626	9493	9406	9273	9670	9450	35	2860	500	6860	10	1	7088782	674	17.23	1.01	12	0.03	552.00	9399.00	11194	20230912	-15.04	6737	20230102	41.16	9620	-1.14	20240105	9250	2.81	20240102	16780	-43.33	20230912	9160	3.82	20231228	1.58	N	106190	500	35 억		3060226	N	N	0	N	00	N
90	20240105	120735	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	-30	5	-0.31	21461210	2251	50.06	9580	9620	9400	12400	6680	9540	9534.08	43.17	0	-425	9713	9626	9493	9406	9273	9670	9450	35	2860	500	6860	10	1	7088782	674	17.23	1.01	12	0.03	552.00	9399.00	11194	20230912	-15.04	6737	20230102	41.16	9620	-1.14	20240105	9250	2.81	20240102	16780	-43.33	20230912	9160	3.82	20231228	1.58	N	106190	500	35 억		3060226	N	N	0	N	00	N
91	20240105	110733	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	-10	5	-0.10	21375460	2242	49.86	9580	9620	9400	12400	6680	9540	9534.10	43.17	0	-417	9713	9626	9493	9406	9273	9670	9450	35	2860	500	6860	10	1	7088782	676	17.26	1.01	12	0.03	552.00	9399.00	11194	20230912	-14.87	6737	20230102	41.46	9620	-0.94	20240105	9250	3.03	20240102	16780	-43.21	20230912	9160	4.04	20231228	1.58	N	106190	500	35 억		3060226	N	N	0	N	00	N
92	20240105	100737	57	100.00	KOSDAQ		제약	N	N	N	N		N	9530	-10	5	-0.10	11064450	1157	25.73	9580	9620	9460	12400	6680	9540	9563.05	43.17	0	-293	9713	9626	9493	9406	9273	9670	9450	35	2860	500	6860	10	1	7088782	676	17.26	1.01	12	0.02	552.00	9399.00	11194	20230912	-14.87	6737	20230102	41.46	9620	-0.94	20240105	9250	3.03	20240102	16780	-43.21	20230912	9160	4.04	20231228	1.58	N	106190	500	35 억		3060226	N	N	0	N	00	N
93	20240105	090733	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	0	3	0.00	3055280	320	7.12	9580	9580	9540	12400	6680	9540	9547.75	43.17	0	-253	9713	9626	9493	9406	9273	9670	9450	35	2860	500	6860	10	1	7088782	676	17.28	1.02	12	0.00	552.00	9399.00	11194	20230912	-14.78	6737	20230102	41.61	9590	-0.52	20240103	9250	3.14	20240102	16780	-43.15	20230912	9160	4.15	20231228	1.58	N	106190	500	35 억		3060226	N	N	0	N	00	N
94	20240104	160731	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	60	2	0.63	42535760	4492	178.82	9380	9580	9360	12320	6640	9480	9469.23	43.19	0	-1436	9740	9610	9460	9330	9180	9675	9395	35	2840	500	6820	10	1	7088782	676	11.52	0.68	12	0.06	828.00	14098.00	11194	20230912	-14.78	6737	20230102	41.61	9590	-0.52	20240103	9250	3.14	20240102	16780	-43.15	20230912	9160	4.15	20231228	1.58	N	106190	500	35 억		3061662	N	N	0	N	00	N
95	20240104	150733	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	20	2	0.21	37041830	3916	155.89	9380	9580	9360	12320	6640	9480	9459.10	43.19	0	-1050	9740	9610	9460	9330	9180	9675	9395	35	2840	500	6820	10	1	7088782	673	11.47	0.67	12	0.06	828.00	14098.00	11194	20230912	-15.13	6737	20230102	41.01	9590	-0.94	20240103	9250	2.70	20240102	16780	-43.38	20230912	9160	3.71	20231228	1.58	N	106190	500	35 억		3061662	N	N	0	N	00	N
96	20240104	140733	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	0	3	0.00	31681960	3352	133.44	9380	9580	9360	12320	6640	9480	9451.66	43.19	0	-586	9740	9610	9460	9330	9180	9675	9395	35	2840	500	6820	10	1	7088782	672	11.45	0.67	12	0.05	828.00	14098.00	11194	20230912	-15.31	6737	20230102	40.72	9590	-1.15	20240103	9250	2.49	20240102	16780	-43.50	20230912	9160	3.49	20231228	1.58	N	106190	500	35 억		3061662	N	N	0	N	00	N
97	20240104	130733	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	0	3	0.00	31681960	3352	133.44	9380	9580	9360	12320	6640	9480	9451.66	43.19	0	-586	9740	9610	9460	9330	9180	9675	9395	35	2840	500	6820	10	1	7088782	672	11.45	0.67	12	0.05	828.00	14098.00	11194	20230912	-15.31	6737	20230102	40.72	9590	-1.15	20240103	9250	2.49	20240102	16780	-43.50	20230912	9160	3.49	20231228	1.58	N	106190	500	35 억		3061662	N	N	0	N	00	N
98	20240104	120731	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	-10	5	-0.11	27722430	2934	116.80	9380	9580	9360	12320	6640	9480	9448.68	43.19	0	-284	9740	9610	9460	9330	9180	9675	9395	35	2840	500	6820	10	1	7088782	671	11.44	0.67	12	0.04	828.00	14098.00	11194	20230912	-15.40	6737	20230102	40.57	9590	-1.25	20240103	9250	2.38	20240102	16780	-43.56	20230912	9160	3.38	20231228	1.58	N	106190	500	35 억		3061662	N	N	0	N	00	N
99	20240104	110730	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	-40	5	-0.42	27239690	2883	114.77	9380	9580	9360	12320	6640	9480	9448.38	43.19	0	-273	9740	9610	9460	9330	9180	9675	9395	35	2840	500	6820	10	1	7088782	669	11.40	0.67	12	0.04	828.00	14098.00	11194	20230912	-15.67	6737	20230102	40.12	9590	-1.56	20240103	9250	2.05	20240102	16780	-43.74	20230912	9160	3.06	20231228	1.58	N	106190	500	35 억		3061662	N	N	0	N	00	N
100	20240104	100730	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	-10	5	-0.11	7793290	823	32.76	9380	9580	9360	12320	6640	9480	9469.37	43.19	0	-84	9740	9610	9460	9330	9180	9675	9395	35	2840	500	6820	10	1	7088782	671	11.44	0.67	12	0.01	828.00	14098.00	11194	20230912	-15.40	6737	20230102	40.57	9590	-1.25	20240103	9250	2.38	20240102	16780	-43.56	20230912	9160	3.38	20231228	1.58	N	106190	500	35 억		3061662	N	N	0	N	00	N
101	20240104	090733	57	100.00	KOSDAQ		제약	N	N	N	N		N	9580	100	2	1.05	2761970	294	11.70	9380	9580	9380	12320	6640	9480	9394.46	43.19	0	152	9740	9610	9460	9330	9180	9675	9395	35	2840	500	6820	10	1	7088782	679	11.57	0.68	12	0.00	828.00	14098.00	11194	20230912	-14.42	6737	20230102	42.20	9590	-0.10	20240103	9250	3.57	20240102	16780	-42.91	20230912	9160	4.59	20231228	1.58	N	106190	500	35 억		3061662	N	N	0	N	00	N
102	20240103	160729	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	90	2	0.96	23589650	2502	35.81	9310	9590	9310	12200	6580	9390	9428.32	43.18	0	387	9603	9496	9373	9266	9143	9550	9320	35	2810	500	6760	10	1	7088782	672	11.45	0.67	12	0.04	828.00	14098.00	11194	20230912	-15.31	6737	20230102	40.72	9590	-1.15	20240103	9250	2.49	20240102	16780	-43.50	20230912	9160	3.49	20231228	1.56	N	106190	500	35 억		3061274	N	N	0	N	00	N
103	20240103	150728	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	40	2	0.43	17549080	1864	26.68	9310	9590	9310	12200	6580	9390	9414.74	43.18	0	420	9603	9496	9373	9266	9143	9550	9320	35	2810	500	6760	10	1	7088782	668	11.39	0.67	12	0.03	828.00	14098.00	11194	20230912	-15.76	6737	20230102	39.97	9590	-1.67	20240103	9250	1.95	20240102	16780	-43.80	20230912	9160	2.95	20231228	1.56	N	106190	500	35 억		3061274	N	N	0	N	00	N
104	20240103	140725	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	90	2	0.96	15822810	1681	24.06	9310	9590	9310	12200	6580	9390	9412.74	43.18	0	495	9603	9496	9373	9266	9143	9550	9320	35	2810	500	6760	10	1	7088782	672	11.45	0.67	12	0.02	828.00	14098.00	11194	20230912	-15.31	6737	20230102	40.72	9590	-1.15	20240103	9250	2.49	20240102	16780	-43.50	20230912	9160	3.49	20231228	1.56	N	106190	500	35 억		3061274	N	N	0	N	00	N
105	20240103	130729	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	90	2	0.96	14685210	1561	22.34	9310	9590	9310	12200	6580	9390	9407.57	43.18	0	495	9603	9496	9373	9266	9143	9550	9320	35	2810	500	6760	10	1	7088782	672	11.45	0.67	12	0.02	828.00	14098.00	11194	20230912	-15.31	6737	20230102	40.72	9590	-1.15	20240103	9250	2.49	20240102	16780	-43.50	20230912	9160	3.49	20231228	1.56	N	106190	500	35 억		3061274	N	N	0	N	00	N
106	20240103	120731	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	30	2	0.32	13501190	1436	20.56	9310	9590	9310	12200	6580	9390	9401.94	43.18	0	487	9603	9496	9373	9266	9143	9550	9320	35	2810	500	6760	10	1	7088782	668	11.38	0.67	12	0.02	828.00	14098.00	11194	20230912	-15.85	6737	20230102	39.82	9590	-1.77	20240103	9250	1.84	20240102	16780	-43.86	20230912	9160	2.84	20231228	1.56	N	106190	500	35 억		3061274	N	N	0	N	00	N
107	20240103	110727	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	-50	5	-0.53	1772660	190	2.72	9310	9380	9310	12200	6580	9390	9329.79	43.18	0	-8	9603	9496	9373	9266	9143	9550	9320	35	2810	500	6760	10	1	7088782	662	11.28	0.66	12	0.00	828.00	14098.00	11194	20230912	-16.56	6737	20230102	38.64	9480	-1.48	20240102	9250	0.97	20240102	16780	-44.34	20230912	9160	1.97	20231228	1.56	N	106190	500	35 억		3061274	N	N	0	N	00	N
108	20240103	100728	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	-70	5	-0.75	1651360	177	2.53	9310	9380	9310	12200	6580	9390	9329.72	43.18	0	-7	9603	9496	9373	9266	9143	9550	9320	35	2810	500	6760	10	1	7088782	661	11.26	0.66	12	0.00	828.00	14098.00	11194	20230912	-16.74	6737	20230102	38.34	9480	-1.69	20240102	9250	0.76	20240102	16780	-44.46	20230912	9160	1.75	20231228	1.56	N	106190	500	35 억		3061274	N	N	0	N	00	N
109	20240103	090727	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	-80	5	-0.85	195510	21	0.30	9310	9310	9310	12200	6580	9390	9310.00	43.18	0	0	9603	9496	9373	9266	9143	9550	9320	35	2810	500	6760	10	1	7088782	660	11.24	0.66	12	0.00	828.00	14098.00	11194	20230912	-16.83	6737	20230102	38.19	9480	-1.79	20240102	9250	0.65	20240102	16780	-44.52	20230912	9160	1.64	20231228	1.56	N	106190	500	35 억		3061274	N	N	0	N	00	N
110	20240102	160727	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	60	2	0.64	65209370	6986	67.35	9370	9480	9250	12120	6540	9330	9334.29	43.19	0	-456	9576	9452	9306	9182	9036	9515	9245	35	2790	500	6710	10	1	7088782	666	11.34	0.67	12	0.10	828.00	14098.00	11194	20230912	-16.12	6737	20230102	39.38	9480	-0.95	20240102	9250	1.51	20240102	16780	-44.04	20230912	9160	2.51	20231228	1.54	N	106190	500	35 억		3061731	N	N	0	N	00	N
111	20240102	150726	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	-20	5	-0.21	58002810	6218	59.95	9370	9480	9250	12120	6540	9330	9328.21	43.19	0	-373	9576	9452	9306	9182	9036	9515	9245	35	2790	500	6710	10	1	7088782	660	11.24	0.66	12	0.09	828.00	14098.00	11194	20230912	-16.83	6737	20230102	38.19	9480	-1.79	20240102	9250	0.65	20240102	16780	-44.52	20230912	9160	1.64	20231228	1.54	N	106190	500	35 억		3061731	N	N	0	N	00	N
112	20240102	140728	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	20	2	0.21	39548960	4240	40.88	9370	9480	9250	12120	6540	9330	9327.58	43.19	0	-93	9576	9452	9306	9182	9036	9515	9245	35	2790	500	6710	10	1	7088782	663	11.29	0.66	12	0.06	828.00	14098.00	11194	20230912	-16.47	6737	20230102	38.79	9480	-1.37	20240102	9250	1.08	20240102	16780	-44.28	20230912	9160	2.07	20231228	1.54	N	106190	500	35 억		3061731	N	N	0	N	00	N
113	20240102	130723	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-30	5	-0.32	27276940	2925	28.20	9370	9480	9250	12120	6540	9330	9325.45	43.19	0	-1124	9576	9452	9306	9182	9036	9515	9245	35	2790	500	6710	10	1	7088782	659	11.23	0.66	12	0.04	828.00	14098.00	11194	20230912	-16.92	6737	20230102	38.04	9480	-1.90	20240102	9250	0.54	20240102	16780	-44.58	20230912	9160	1.53	20231228	1.54	N	106190	500	35 억		3061731	N	N	0	N	00	N
114	20240102	120722	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	-60	5	-0.64	22450660	2406	23.20	9370	9480	9250	12120	6540	9330	9331.11	43.19	0	-1083	9576	9452	9306	9182	9036	9515	9245	35	2790	500	6710	10	1	7088782	657	11.20	0.66	12	0.03	828.00	14098.00	11194	20230912	-17.19	6737	20230102	37.60	9480	-2.22	20240102	9250	0.22	20240102	16780	-44.76	20230912	9160	1.20	20231228	1.54	N	106190	500	35 억		3061731	N	N	0	N	00	N
115	20240102	110723	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	0	3	0.00	21074670	2258	21.77	9370	9480	9280	12120	6540	9330	9333.33	43.19	0	-1080	9576	9452	9306	9182	9036	9515	9245	35	2790	500	6710	10	1	7088782	661	11.27	0.66	12	0.03	828.00	14098.00	11194	20230912	-16.65	6737	20230102	38.49	9480	-1.58	20240102	9280	0.54	20240102	16780	-44.40	20230912	9160	1.86	20231228	1.54	N	106190	500	35 억		3061731	N	N	0	N	00	N
116	20240102	100714	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	10	2	0.11	3372180	359	3.46	9370	9480	9340	12120	6540	9330	9393.26	43.19	0	0	9576	9452	9306	9182	9036	9515	9245	35	2790	500	6710	10	1	7088782	662	11.28	0.66	12	0.01	828.00	14098.00	11194	20230912	-16.56	6737	20230102	38.64	9480	-1.48	20240102	9340	0.00	20240102	16780	-44.34	20230912	9160	1.97	20231228	1.54	N	106190	500	35 억		3061731	N	N	0	N	00	N
117	20240102	090707	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	0	3	0.00	0	0	0.00	0	0	0	12120	6540	9330	0.00	43.19	0	0	9576	9452	9306	9182	9036	9515	9245	35	2790	500	6710	10	1	7088782	661	11.27	0.66	12	0.00	828.00	14098.00	11194	20230912	-16.65	6737	20230102	38.49	0	0.00	0	0	0.00	0	16780	-44.40	20230912	9160	1.86	20231228	1.54	N	106190	500	35 억		3061731	N	N	0	N	00	N