KissMeData/191420/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	120927	57	100.00	KOSDAQ		제약	N	N	N	N		N	11590	460	2	4.13	387840040	32909	71.72	11230	12300	11230	14460	7800	11130	11785.23	0.74	0	12913	11950	11540	11300	10890	10650	11420	10770	41	3330	500	7560	10	1	8108834	940	351.21	1.86	12	0.41	33.00	6239.00	17670	20231129	-34.41	7430	20231023	55.99	15200	-23.75	20240104	11060	4.79	20240122	17670	-34.41	20231129	7430	55.99	20231023	2.03	N	191420	500	40 억		59995	N	N	0	N	00	N
3	20240123	110923	57	100.00	KOSDAQ		제약	N	N	N	N		N	11780	650	2	5.84	373621010	31695	69.07	11230	12300	11230	14460	7800	11130	11788.01	0.74	0	12825	11950	11540	11300	10890	10650	11420	10770	41	3330	500	7560	10	1	8108834	955	356.97	1.89	12	0.39	33.00	6239.00	17670	20231129	-33.33	7430	20231023	58.55	15200	-22.50	20240104	11060	6.51	20240122	17670	-33.33	20231129	7430	58.55	20231023	2.03	N	191420	500	40 억		59995	N	N	0	N	00	N
4	20240123	100923	57	100.00	KOSDAQ		제약	N	N	N	N		N	12190	1060	2	9.52	251773820	21388	46.61	11230	12300	11230	14460	7800	11130	11771.73	0.74	0	9607	11950	11540	11300	10890	10650	11420	10770	41	3330	500	7560	10	1	8108834	988	369.39	1.95	12	0.26	33.00	6239.00	17670	20231129	-31.01	7430	20231023	64.06	15200	-19.80	20240104	11060	10.22	20240122	17670	-31.01	20231129	7430	64.06	20231023	2.03	N	191420	500	40 억		59995	N	N	0	N	00	N
5	20240123	090923	57	100.00	KOSDAQ		제약	N	N	N	N		N	11360	230	2	2.07	3978520	354	0.77	11230	11360	11230	14460	7800	11130	11238.76	0.74	0	-218	11950	11540	11300	10890	10650	11420	10770	41	3330	500	7560	10	1	8108834	921	344.24	1.82	12	0.00	33.00	6239.00	17670	20231129	-35.71	7430	20231023	52.89	15200	-25.26	20240104	11060	2.71	20240122	17670	-35.71	20231129	7430	52.89	20231023	2.03	N	191420	500	40 억		59995	N	N	0	N	00	N
6	20240119	160917	57	100.00	KOSDAQ		제약	N	N	N	N		N	11650	-100	5	-0.85	221604700	18900	93.43	12320	12320	11620	15270	8230	11750	11725.24	0.77	0	-2817	12636	12192	11956	11512	11276	12075	11395	41	3520	500	7990	10	1	8108834	945	353.03	1.87	12	0.23	33.00	6239.00	17670	20231129	-34.07	7430	20231023	56.80	15200	-23.36	20240104	11620	0.26	20240119	17670	-34.07	20231129	7430	56.80	20231023	2.06	N	191420	500	40 억		62575	N	N	0	N	00	N
7	20240119	150920	57	100.00	KOSDAQ		제약	N	N	N	N		N	11690	-60	5	-0.51	199735590	17023	84.15	12320	12320	11620	15270	8230	11750	11733.28	0.77	0	-2787	12636	12192	11956	11512	11276	12075	11395	41	3520	500	7990	10	1	8108834	948	354.24	1.87	12	0.21	33.00	6239.00	17670	20231129	-33.84	7430	20231023	57.34	15200	-23.09	20240104	11620	0.60	20240119	17670	-33.84	20231129	7430	57.34	20231023	2.06	N	191420	500	40 억		62575	N	N	0	N	00	N
8	20240119	140918	57	100.00	KOSDAQ		제약	N	N	N	N		N	11750	0	3	0.00	177026010	15077	74.53	12320	12320	11690	15270	8230	11750	11741.46	0.77	0	-2531	12636	12192	11956	11512	11276	12075	11395	41	3520	500	7990	10	1	8108834	953	356.06	1.88	12	0.19	33.00	6239.00	17670	20231129	-33.50	7430	20231023	58.14	15200	-22.70	20240104	11690	0.51	20240119	17670	-33.50	20231129	7430	58.14	20231023	2.06	N	191420	500	40 억		62575	N	N	0	N	00	N
9	20240119	130918	57	100.00	KOSDAQ		제약	N	N	N	N		N	11750	0	3	0.00	138033850	11749	58.08	12320	12320	11690	15270	8230	11750	11748.56	0.77	0	-1666	12636	12192	11956	11512	11276	12075	11395	41	3520	500	7990	10	1	8108834	953	356.06	1.88	12	0.14	33.00	6239.00	17670	20231129	-33.50	7430	20231023	58.14	15200	-22.70	20240104	11690	0.51	20240119	17670	-33.50	20231129	7430	58.14	20231023	2.06	N	191420	500	40 억		62575	N	N	0	N	00	N
10	20240119	120922	57	100.00	KOSDAQ		제약	N	N	N	N		N	11730	-20	5	-0.17	115441080	9822	48.55	12320	12320	11690	15270	8230	11750	11753.32	0.77	0	-591	12636	12192	11956	11512	11276	12075	11395	41	3520	500	7990	10	1	8108834	951	355.45	1.88	12	0.12	33.00	6239.00	17670	20231129	-33.62	7430	20231023	57.87	15200	-22.83	20240104	11690	0.34	20240119	17670	-33.62	20231129	7430	57.87	20231023	2.06	N	191420	500	40 억		62575	N	N	0	N	00	N
11	20240119	110921	57	100.00	KOSDAQ		제약	N	N	N	N		N	11700	-50	5	-0.43	73308590	6227	30.78	12320	12320	11690	15270	8230	11750	11772.70	0.77	0	-1674	12636	12192	11956	11512	11276	12075	11395	41	3520	500	7990	10	1	8108834	949	354.55	1.88	12	0.08	33.00	6239.00	17670	20231129	-33.79	7430	20231023	57.47	15200	-23.03	20240104	11690	0.09	20240119	17670	-33.79	20231129	7430	57.47	20231023	2.06	N	191420	500	40 억		62575	N	N	0	N	00	N
12	20240119	100925	57	100.00	KOSDAQ		제약	N	N	N	N		N	11820	70	2	0.60	20765070	1755	8.68	12320	12320	11740	15270	8230	11750	11831.95	0.77	0	552	12636	12192	11956	11512	11276	12075	11395	41	3520	500	7990	10	1	8108834	958	358.18	1.89	12	0.02	33.00	6239.00	17670	20231129	-33.11	7430	20231023	59.08	15200	-22.24	20240104	11720	0.85	20240118	17670	-33.11	20231129	7430	59.08	20231023	2.06	N	191420	500	40 억		62575	N	N	0	N	00	N
13	20240119	090919	57	100.00	KOSDAQ		제약	N	N	N	N		N	11840	90	2	0.77	5024650	423	2.09	12320	12320	11740	15270	8230	11750	11878.61	0.77	0	-22	12636	12192	11956	11512	11276	12075	11395	41	3520	500	7990	10	1	8108834	960	358.79	1.90	12	0.01	33.00	6239.00	17670	20231129	-32.99	7430	20231023	59.35	15200	-22.11	20240104	11720	1.02	20240118	17670	-32.99	20231129	7430	59.35	20231023	2.06	N	191420	500	40 억		62575	N	N	0	N	00	N
14	20240118	160916	57	100.00	KOSDAQ		제약	N	N	N	N		N	11750	-260	5	-2.16	240770270	20206	81.35	12400	12400	11720	15610	8410	12010	11915.86	0.74	0	2094	13183	12596	12303	11716	11423	12450	11570	41	3600	500	8160	10	1	8108834	953	356.06	1.88	12	0.25	33.00	6239.00	17670	20231129	-33.50	7430	20231023	58.14	15200	-22.70	20240104	11720	0.26	20240118	17670	-33.50	20231129	7430	58.14	20231023	2.06	N	191420	500	40 억		60378	N	N	0	N	00	N
15	20240118	150917	57	100.00	KOSDAQ		제약	N	N	N	N		N	11750	-260	5	-2.16	216356690	18132	73.00	12400	12400	11720	15610	8410	12010	11932.31	0.74	0	2129	13183	12596	12303	11716	11423	12450	11570	41	3600	500	8160	10	1	8108834	953	356.06	1.88	12	0.22	33.00	6239.00	17670	20231129	-33.50	7430	20231023	58.14	15200	-22.70	20240104	11720	0.26	20240118	17670	-33.50	20231129	7430	58.14	20231023	2.06	N	191420	500	40 억		60378	N	N	0	N	00	N
16	20240118	140918	57	100.00	KOSDAQ		제약	N	N	N	N		N	11880	-130	5	-1.08	181063880	15129	60.91	12400	12400	11800	15610	8410	12010	11968.00	0.74	0	524	13183	12596	12303	11716	11423	12450	11570	41	3600	500	8160	10	1	8108834	963	360.00	1.90	12	0.19	33.00	6239.00	17670	20231129	-32.77	7430	20231023	59.89	15200	-21.84	20240104	11800	0.68	20240118	17670	-32.77	20231129	7430	59.89	20231023	2.06	N	191420	500	40 억		60378	N	N	0	N	00	N
17	20240118	130915	57	100.00	KOSDAQ		제약	N	N	N	N		N	11920	-90	5	-0.75	154966810	12929	52.05	12400	12400	11880	15610	8410	12010	11985.99	0.74	0	1255	13183	12596	12303	11716	11423	12450	11570	41	3600	500	8160	10	1	8108834	967	361.21	1.91	12	0.16	33.00	6239.00	17670	20231129	-32.54	7430	20231023	60.43	15200	-21.58	20240104	11880	0.34	20240118	17670	-32.54	20231129	7430	60.43	20231023	2.06	N	191420	500	40 억		60378	N	N	0	N	00	N
18	20240118	120919	57	100.00	KOSDAQ		제약	N	N	N	N		N	11950	-60	5	-0.50	114942880	9570	38.53	12400	12400	11940	15610	8410	12010	12010.75	0.74	0	382	13183	12596	12303	11716	11423	12450	11570	41	3600	500	8160	10	1	8108834	969	362.12	1.92	12	0.12	33.00	6239.00	17670	20231129	-32.37	7430	20231023	60.83	15200	-21.38	20240104	11940	0.08	20240118	17670	-32.37	20231129	7430	60.83	20231023	2.06	N	191420	500	40 억		60378	N	N	0	N	00	N
19	20240118	110919	57	100.00	KOSDAQ		제약	N	N	N	N		N	11990	-20	5	-0.17	72344270	6010	24.20	12400	12400	11970	15610	8410	12010	12037.32	0.74	0	1491	13183	12596	12303	11716	11423	12450	11570	41	3600	500	8160	10	1	8108834	972	363.33	1.92	12	0.07	33.00	6239.00	17670	20231129	-32.14	7430	20231023	61.37	15200	-21.12	20240104	11970	0.17	20240118	17670	-32.14	20231129	7430	61.37	20231023	2.06	N	191420	500	40 억		60378	N	N	0	N	00	N
20	20240118	100914	57	100.00	KOSDAQ		제약	N	N	N	N		N	12100	90	2	0.75	55921800	4642	18.69	12400	12400	11970	15610	8410	12010	12046.92	0.74	0	1098	13183	12596	12303	11716	11423	12450	11570	41	3600	500	8160	10	1	8108834	981	366.67	1.94	12	0.06	33.00	6239.00	17670	20231129	-31.52	7430	20231023	62.85	15200	-20.39	20240104	11970	1.09	20240118	17670	-31.52	20231129	7430	62.85	20231023	2.06	N	191420	500	40 억		60378	N	N	0	N	00	N
21	20240118	090915	57	100.00	KOSDAQ		제약	N	N	N	N		N	11990	-20	5	-0.17	6507730	540	2.17	12400	12400	11970	15610	8410	12010	12051.35	0.74	0	-234	13183	12596	12303	11716	11423	12450	11570	41	3600	500	8160	10	1	8108834	972	363.33	1.92	12	0.01	33.00	6239.00	17670	20231129	-32.14	7430	20231023	61.37	15200	-21.12	20240104	11970	0.17	20240118	17670	-32.14	20231129	7430	61.37	20231023	2.06	N	191420	500	40 억		60378	N	N	0	N	00	N
22	20240117	160914	57	100.00	KOSDAQ		제약	N	N	N	N		N	12010	-620	5	-4.91	302800700	24827	298.11	12890	12890	12010	16410	8850	12630	12196.43	0.77	0	-1912	13156	12892	12716	12452	12276	12805	12365	41	3780	500	8580	10	1	8108834	974	363.94	1.92	12	0.31	33.00	6239.00	17670	20231129	-32.03	7430	20231023	61.64	15200	-20.99	20240104	12010	0.00	20240117	17670	-32.03	20231129	7430	61.64	20231023	2.01	N	191420	500	40 억		62290	N	N	0	N	00	N
23	20240117	150917	57	100.00	KOSDAQ		제약	N	N	N	N		N	12050	-580	5	-4.59	260762460	21335	256.18	12890	12890	12050	16410	8850	12630	12222.29	0.77	0	-2569	13156	12892	12716	12452	12276	12805	12365	41	3780	500	8580	10	1	8108834	977	365.15	1.93	12	0.26	33.00	6239.00	17670	20231129	-31.81	7430	20231023	62.18	15200	-20.72	20240104	12050	0.00	20240117	17670	-31.81	20231129	7430	62.18	20231023	2.01	N	191420	500	40 억		62290	N	N	0	N	00	N
24	20240117	140914	57	100.00	KOSDAQ		제약	N	N	N	N		N	12160	-470	5	-3.72	219598030	17928	215.27	12890	12890	12070	16410	8850	12630	12248.89	0.77	0	-2525	13156	12892	12716	12452	12276	12805	12365	41	3780	500	8580	10	1	8108834	986	368.48	1.95	12	0.22	33.00	6239.00	17670	20231129	-31.18	7430	20231023	63.66	15200	-20.00	20240104	12070	0.75	20240117	17670	-31.18	20231129	7430	63.66	20231023	2.01	N	191420	500	40 억		62290	N	N	0	N	00	N
25	20240117	130914	57	100.00	KOSDAQ		제약	N	N	N	N		N	12100	-530	5	-4.20	189915570	15477	185.84	12890	12890	12100	16410	8850	12630	12270.83	0.77	0	-2854	13156	12892	12716	12452	12276	12805	12365	41	3780	500	8580	10	1	8108834	981	366.67	1.94	12	0.19	33.00	6239.00	17670	20231129	-31.52	7430	20231023	62.85	15200	-20.39	20240104	12100	0.00	20240117	17670	-31.52	20231129	7430	62.85	20231023	2.01	N	191420	500	40 억		62290	N	N	0	N	00	N
26	20240117	120916	57	100.00	KOSDAQ		제약	N	N	N	N		N	12160	-470	5	-3.72	123741780	10022	120.34	12890	12890	12150	16410	8850	12630	12347.01	0.77	0	-5193	13156	12892	12716	12452	12276	12805	12365	41	3780	500	8580	10	1	8108834	986	368.48	1.95	12	0.12	33.00	6239.00	17670	20231129	-31.18	7430	20231023	63.66	15200	-20.00	20240104	12150	0.08	20240117	17670	-31.18	20231129	7430	63.66	20231023	2.01	N	191420	500	40 억		62290	N	N	0	N	00	N
27	20240117	110916	57	100.00	KOSDAQ		제약	N	N	N	N		N	12280	-350	5	-2.77	99114500	8007	96.15	12890	12890	12270	16410	8850	12630	12378.48	0.77	0	-4275	13156	12892	12716	12452	12276	12805	12365	41	3780	500	8580	10	1	8108834	996	372.12	1.97	12	0.10	33.00	6239.00	17670	20231129	-30.50	7430	20231023	65.28	15200	-19.21	20240104	12270	0.08	20240117	17670	-30.50	20231129	7430	65.28	20231023	2.01	N	191420	500	40 억		62290	N	N	0	N	00	N
28	20240117	100913	57	100.00	KOSDAQ		제약	N	N	N	N		N	12380	-250	5	-1.98	77881180	6281	75.42	12890	12890	12320	16410	8850	12630	12399.49	0.77	0	-4119	13156	12892	12716	12452	12276	12805	12365	41	3780	500	8580	10	1	8108834	1004	375.15	1.98	12	0.08	33.00	6239.00	17670	20231129	-29.94	7430	20231023	66.62	15200	-18.55	20240104	12320	0.49	20240117	17670	-29.94	20231129	7430	66.62	20231023	2.01	N	191420	500	40 억		62290	N	N	0	N	00	N
29	20240117	090916	57	100.00	KOSDAQ		제약	N	N	N	N		N	12530	-100	5	-0.79	4588160	365	4.38	12890	12890	12520	16410	8850	12630	12570.30	0.77	0	-300	13156	12892	12716	12452	12276	12805	12365	41	3780	500	8580	10	1	8108834	1016	379.70	2.01	12	0.00	33.00	6239.00	17670	20231129	-29.09	7430	20231023	68.64	15200	-17.57	20240104	12520	0.08	20240117	17670	-29.09	20231129	7430	68.64	20231023	2.01	N	191420	500	40 억		62290	N	N	0	N	00	N
30	20240116	160912	57	100.00	KOSDAQ		제약	N	N	N	N		N	12630	-90	5	-0.71	101920350	8029	35.21	12980	12980	12540	16530	8910	12720	12694.03	0.77	0	5	13833	13276	12943	12386	12053	13110	12220	41	3810	500	8640	10	1	8108834	1024	382.73	2.02	12	0.10	33.00	6239.00	17670	20231129	-28.52	7430	20231023	69.99	15200	-16.91	20240104	12540	0.72	20240116	17670	-28.52	20231129	7430	69.99	20231023	1.99	N	191420	500	40 억		62285	N	N	0	N	00	N
31	20240116	150910	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	30	2	0.24	93329850	7349	32.23	12980	12980	12540	16530	8910	12720	12699.67	0.77	0	11	13833	13276	12943	12386	12053	13110	12220	41	3810	500	8640	10	1	8108834	1034	386.36	2.04	12	0.09	33.00	6239.00	17670	20231129	-27.84	7430	20231023	71.60	15200	-16.12	20240104	12540	1.67	20240116	17670	-27.84	20231129	7430	71.60	20231023	1.99	N	191420	500	40 억		62285	N	N	0	N	00	N
32	20240116	140913	57	100.00	KOSDAQ		제약	N	N	N	N		N	12720	0	3	0.00	91792520	7228	31.70	12980	12980	12540	16530	8910	12720	12699.57	0.77	0	44	13833	13276	12943	12386	12053	13110	12220	41	3810	500	8640	10	1	8108834	1031	385.45	2.04	12	0.09	33.00	6239.00	17670	20231129	-28.01	7430	20231023	71.20	15200	-16.32	20240104	12540	1.44	20240116	17670	-28.01	20231129	7430	71.20	20231023	1.99	N	191420	500	40 억		62285	N	N	0	N	00	N
33	20240116	130914	57	100.00	KOSDAQ		제약	N	N	N	N		N	12730	10	2	0.08	81503850	6422	28.16	12980	12980	12540	16530	8910	12720	12691.35	0.77	0	-256	13833	13276	12943	12386	12053	13110	12220	41	3810	500	8640	10	1	8108834	1032	385.76	2.04	12	0.08	33.00	6239.00	17670	20231129	-27.96	7430	20231023	71.33	15200	-16.25	20240104	12540	1.52	20240116	17670	-27.96	20231129	7430	71.33	20231023	1.99	N	191420	500	40 억		62285	N	N	0	N	00	N
34	20240116	120912	57	100.00	KOSDAQ		제약	N	N	N	N		N	12680	-40	5	-0.31	69145880	5448	23.89	12980	12980	12540	16530	8910	12720	12691.98	0.77	0	-420	13833	13276	12943	12386	12053	13110	12220	41	3810	500	8640	10	1	8108834	1028	384.24	2.03	12	0.07	33.00	6239.00	17670	20231129	-28.24	7430	20231023	70.66	15200	-16.58	20240104	12540	1.12	20240116	17670	-28.24	20231129	7430	70.66	20231023	1.99	N	191420	500	40 억		62285	N	N	0	N	00	N
35	20240116	110911	57	100.00	KOSDAQ		제약	N	N	N	N		N	12660	-60	5	-0.47	66083190	5206	22.83	12980	12980	12540	16530	8910	12720	12693.66	0.77	0	-365	13833	13276	12943	12386	12053	13110	12220	41	3810	500	8640	10	1	8108834	1027	383.64	2.03	12	0.06	33.00	6239.00	17670	20231129	-28.35	7430	20231023	70.39	15200	-16.71	20240104	12540	0.96	20240116	17670	-28.35	20231129	7430	70.39	20231023	1.99	N	191420	500	40 억		62285	N	N	0	N	00	N
36	20240116	100911	57	100.00	KOSDAQ		제약	N	N	N	N		N	12590	-130	5	-1.02	44540850	3495	15.33	12980	12980	12590	16530	8910	12720	12744.16	0.77	0	-619	13833	13276	12943	12386	12053	13110	12220	41	3810	500	8640	10	1	8108834	1021	381.52	2.02	12	0.04	33.00	6239.00	17670	20231129	-28.75	7430	20231023	69.45	15200	-17.17	20240104	12590	0.00	20240116	17670	-28.75	20231129	7430	69.45	20231023	1.99	N	191420	500	40 억		62285	N	N	0	N	00	N
37	20240116	090909	57	100.00	KOSDAQ		제약	N	N	N	N		N	12730	10	2	0.08	8832830	693	3.04	12980	12980	12720	16530	8910	12720	12745.79	0.77	0	-534	13833	13276	12943	12386	12053	13110	12220	41	3810	500	8640	10	1	8108834	1032	385.76	2.04	12	0.01	33.00	6239.00	17670	20231129	-27.96	7430	20231023	71.33	15200	-16.25	20240104	12610	0.95	20240115	17670	-27.96	20231129	7430	71.33	20231023	1.99	N	191420	500	40 억		62285	N	N	0	N	00	N
38	20240115	160909	57	100.00	KOSDAQ		제약	N	N	N	N		N	12720	-310	5	-2.38	292864450	22804	118.36	13500	13500	12610	16930	9130	13030	12842.68	0.84	0	-5819	14136	13582	13236	12682	12336	13410	12510	41	3900	500	8860	10	1	8108834	1031	385.45	2.04	12	0.28	33.00	6239.00	17670	20231129	-28.01	7430	20231023	71.20	15200	-16.32	20240104	12610	0.87	20240115	17670	-28.01	20231129	7430	71.20	20231023	2.01	N	191420	500	40 억		68104	N	N	0	N	00	N
39	20240115	150910	57	100.00	KOSDAQ		제약	N	N	N	N		N	12630	-400	5	-3.07	260723380	20276	105.24	13500	13500	12610	16930	9130	13030	12858.72	0.84	0	-5644	14136	13582	13236	12682	12336	13410	12510	41	3900	500	8860	10	1	8108834	1024	382.73	2.02	12	0.25	33.00	6239.00	17670	20231129	-28.52	7430	20231023	69.99	15200	-16.91	20240104	12610	0.16	20240115	17670	-28.52	20231129	7430	69.99	20231023	2.01	N	191420	500	40 억		68104	N	N	0	N	00	N
40	20240115	140909	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	-210	5	-1.61	202822920	15722	81.60	13500	13500	12740	16930	9130	13030	12900.58	0.84	0	-3282	14136	13582	13236	12682	12336	13410	12510	41	3900	500	8860	10	1	8108834	1040	388.48	2.05	12	0.19	33.00	6239.00	17670	20231129	-27.45	7430	20231023	72.54	15200	-15.66	20240104	12740	0.63	20240115	17670	-27.45	20231129	7430	72.54	20231023	2.01	N	191420	500	40 억		68104	N	N	0	N	00	N
41	20240115	130908	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	-230	5	-1.77	164547900	12725	66.05	13500	13500	12800	16930	9130	13030	12931.07	0.84	0	-2700	14136	13582	13236	12682	12336	13410	12510	41	3900	500	8860	10	1	8108834	1038	387.88	2.05	12	0.16	33.00	6239.00	17670	20231129	-27.56	7430	20231023	72.27	15200	-15.79	20240104	12790	0.08	20240108	17670	-27.56	20231129	7430	72.27	20231023	2.01	N	191420	500	40 억		68104	N	N	0	N	00	N
42	20240115	120909	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	-200	5	-1.53	142232260	10983	57.01	13500	13500	12800	16930	9130	13030	12950.22	0.84	0	-2684	14136	13582	13236	12682	12336	13410	12510	41	3900	500	8860	10	1	8108834	1040	388.79	2.06	12	0.14	33.00	6239.00	17670	20231129	-27.39	7430	20231023	72.68	15200	-15.59	20240104	12790	0.31	20240108	17670	-27.39	20231129	7430	72.68	20231023	2.01	N	191420	500	40 억		68104	N	N	0	N	00	N
43	20240115	110908	57	100.00	KOSDAQ		제약	N	N	N	N		N	12860	-170	5	-1.30	107219500	8250	42.82	13500	13500	12820	16930	9130	13030	12996.30	0.84	0	-1899	14136	13582	13236	12682	12336	13410	12510	41	3900	500	8860	10	1	8108834	1043	389.70	2.06	12	0.10	33.00	6239.00	17670	20231129	-27.22	7430	20231023	73.08	15200	-15.39	20240104	12790	0.55	20240108	17670	-27.22	20231129	7430	73.08	20231023	2.01	N	191420	500	40 억		68104	N	N	0	N	00	N
44	20240115	100905	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	-30	5	-0.23	71507600	5479	28.44	13500	13500	12820	16930	9130	13030	13051.21	0.84	0	396	14136	13582	13236	12682	12336	13410	12510	41	3900	500	8860	10	1	8108834	1054	393.94	2.08	12	0.07	33.00	6239.00	17670	20231129	-26.43	7430	20231023	74.97	15200	-14.47	20240104	12790	1.64	20240108	17670	-26.43	20231129	7430	74.97	20231023	2.01	N	191420	500	40 억		68104	N	N	0	N	00	N
45	20240115	090907	57	100.00	KOSDAQ		제약	N	N	N	N		N	12850	-180	5	-1.38	25271240	1897	9.85	13500	13500	12820	16930	9130	13030	13321.69	0.84	0	-1432	14136	13582	13236	12682	12336	13410	12510	41	3900	500	8860	10	1	8108834	1042	389.39	2.06	12	0.02	33.00	6239.00	17670	20231129	-27.28	7430	20231023	72.95	15200	-15.46	20240104	12790	0.47	20240108	17670	-27.28	20231129	7430	72.95	20231023	2.01	N	191420	500	40 억		68104	N	N	0	N	00	N
46	20240112	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	13030	-210	5	-1.59	250236110	19260	121.61	13790	13790	12890	17210	9270	13240	12992.53	0.88	0	-3417	13580	13410	13210	13040	12840	13310	12940	41	3970	500	9000	10	1	8108834	1057	394.85	2.09	12	0.24	33.00	6239.00	17670	20231129	-26.26	7430	20231023	75.37	15200	-14.28	20240104	12790	1.88	20240108	17670	-26.26	20231129	7430	75.37	20231023	1.97	N	191420	500	40 억		71521	N	N	0	N	00	N
47	20240112	150907	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	-310	5	-2.34	243827570	18768	118.51	13790	13790	12890	17210	9270	13240	12991.67	0.88	0	-3663	13580	13410	13210	13040	12840	13310	12940	41	3970	500	9000	10	1	8108834	1048	391.82	2.07	12	0.23	33.00	6239.00	17670	20231129	-26.83	7430	20231023	74.02	15200	-14.93	20240104	12790	1.09	20240108	17670	-26.83	20231129	7430	74.02	20231023	1.97	N	191420	500	40 억		71521	N	N	0	N	00	N
48	20240112	140906	57	100.00	KOSDAQ		제약	N	N	N	N		N	12990	-250	5	-1.89	234296280	18032	113.86	13790	13790	12890	17210	9270	13240	12993.36	0.88	0	-3557	13580	13410	13210	13040	12840	13310	12940	41	3970	500	9000	10	1	8108834	1053	393.64	2.08	12	0.22	33.00	6239.00	17670	20231129	-26.49	7430	20231023	74.83	15200	-14.54	20240104	12790	1.56	20240108	17670	-26.49	20231129	7430	74.83	20231023	1.97	N	191420	500	40 억		71521	N	N	0	N	00	N
49	20240112	130901	57	100.00	KOSDAQ		제약	N	N	N	N		N	12970	-270	5	-2.04	170089060	13062	82.48	13790	13790	12920	17210	9270	13240	13021.67	0.88	0	-3194	13580	13410	13210	13040	12840	13310	12940	41	3970	500	9000	10	1	8108834	1052	393.03	2.08	12	0.16	33.00	6239.00	17670	20231129	-26.60	7430	20231023	74.56	15200	-14.67	20240104	12790	1.41	20240108	17670	-26.60	20231129	7430	74.56	20231023	1.97	N	191420	500	40 억		71521	N	N	0	N	00	N
50	20240112	120906	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	-300	5	-2.27	163533550	12557	79.29	13790	13790	12920	17210	9270	13240	13023.30	0.88	0	-2798	13580	13410	13210	13040	12840	13310	12940	41	3970	500	9000	10	1	8108834	1049	392.12	2.07	12	0.15	33.00	6239.00	17670	20231129	-26.77	7430	20231023	74.16	15200	-14.87	20240104	12790	1.17	20240108	17670	-26.77	20231129	7430	74.16	20231023	1.97	N	191420	500	40 억		71521	N	N	0	N	00	N
51	20240112	110901	57	100.00	KOSDAQ		제약	N	N	N	N		N	13040	-200	5	-1.51	98208310	7533	47.57	13790	13790	12920	17210	9270	13240	13037.08	0.88	0	-2180	13580	13410	13210	13040	12840	13310	12940	41	3970	500	9000	10	1	8108834	1057	395.15	2.09	12	0.09	33.00	6239.00	17670	20231129	-26.20	7430	20231023	75.50	15200	-14.21	20240104	12790	1.95	20240108	17670	-26.20	20231129	7430	75.50	20231023	1.97	N	191420	500	40 억		71521	N	N	0	N	00	N
52	20240112	100902	57	100.00	KOSDAQ		제약	N	N	N	N		N	13100	-140	5	-1.06	68797040	5280	33.34	13790	13790	12920	17210	9270	13240	13029.74	0.88	0	-2098	13580	13410	13210	13040	12840	13310	12940	41	3970	500	9000	10	1	8108834	1062	396.97	2.10	12	0.07	33.00	6239.00	17670	20231129	-25.86	7430	20231023	76.31	15200	-13.82	20240104	12790	2.42	20240108	17670	-25.86	20231129	7430	76.31	20231023	1.97	N	191420	500	40 억		71521	N	N	0	N	00	N
53	20240112	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	13270	30	2	0.23	2394830	179	1.13	13790	13790	13270	17210	9270	13240	13378.94	0.88	0	-105	13580	13410	13210	13040	12840	13310	12940	41	3970	500	9000	10	1	8108834	1076	402.12	2.13	12	0.00	33.00	6239.00	17670	20231129	-24.90	7430	20231023	78.60	15200	-12.70	20240104	12790	3.75	20240108	17670	-24.90	20231129	7430	78.60	20231023	1.97	N	191420	500	40 억		71521	N	N	0	N	00	N
54	20240111	160857	57	100.00	KOSDAQ		제약	N	N	N	N		N	13240	-110	5	-0.82	208261040	15832	83.63	13350	13380	13010	17350	9350	13350	13154.44	0.83	0	4101	14450	13900	13600	13050	12750	13750	12900	41	4000	500	9070	10	1	8108834	1074	401.21	2.12	12	0.20	33.00	6239.00	17670	20231129	-25.07	7430	20231023	78.20	15200	-12.89	20240104	12790	3.52	20240108	17670	-25.07	20231129	7430	78.20	20231023	1.98	N	191420	500	40 억		67420	N	N	0	N	00	N
55	20240111	150903	57	100.00	KOSDAQ		제약	N	N	N	N		N	13270	-80	5	-0.60	199431510	15166	80.11	13350	13380	13010	17350	9350	13350	13149.91	0.83	0	3823	14450	13900	13600	13050	12750	13750	12900	41	4000	500	9070	10	1	8108834	1076	402.12	2.13	12	0.19	33.00	6239.00	17670	20231129	-24.90	7430	20231023	78.60	15200	-12.70	20240104	12790	3.75	20240108	17670	-24.90	20231129	7430	78.60	20231023	1.98	N	191420	500	40 억		67420	N	N	0	N	00	N
56	20240111	140901	57	100.00	KOSDAQ		제약	N	N	N	N		N	13330	-20	5	-0.15	188140980	14316	75.62	13350	13380	13010	17350	9350	13350	13142.01	0.83	0	3468	14450	13900	13600	13050	12750	13750	12900	41	4000	500	9070	10	1	8108834	1081	403.94	2.14	12	0.18	33.00	6239.00	17670	20231129	-24.56	7430	20231023	79.41	15200	-12.30	20240104	12790	4.22	20240108	17670	-24.56	20231129	7430	79.41	20231023	1.98	N	191420	500	40 억		67420	N	N	0	N	00	N
57	20240111	130858	57	100.00	KOSDAQ		제약	N	N	N	N		N	13210	-140	5	-1.05	167436270	12757	67.38	13350	13380	13010	17350	9350	13350	13125.05	0.83	0	1967	14450	13900	13600	13050	12750	13750	12900	41	4000	500	9070	10	1	8108834	1071	400.30	2.12	12	0.16	33.00	6239.00	17670	20231129	-25.24	7430	20231023	77.79	15200	-13.09	20240104	12790	3.28	20240108	17670	-25.24	20231129	7430	77.79	20231023	1.98	N	191420	500	40 억		67420	N	N	0	N	00	N
58	20240111	120859	57	100.00	KOSDAQ		제약	N	N	N	N		N	13250	-100	5	-0.75	164510580	12535	66.21	13350	13380	13010	17350	9350	13350	13124.10	0.83	0	1995	14450	13900	13600	13050	12750	13750	12900	41	4000	500	9070	10	1	8108834	1074	401.52	2.12	12	0.15	33.00	6239.00	17670	20231129	-25.01	7430	20231023	78.33	15200	-12.83	20240104	12790	3.60	20240108	17670	-25.01	20231129	7430	78.33	20231023	1.98	N	191420	500	40 억		67420	N	N	0	N	00	N
59	20240111	110900	57	100.00	KOSDAQ		제약	N	N	N	N		N	13260	-90	5	-0.67	151272830	11532	60.91	13350	13380	13010	17350	9350	13350	13117.66	0.83	0	1666	14450	13900	13600	13050	12750	13750	12900	41	4000	500	9070	10	1	8108834	1075	401.82	2.13	12	0.14	33.00	6239.00	17670	20231129	-24.96	7430	20231023	78.47	15200	-12.76	20240104	12790	3.67	20240108	17670	-24.96	20231129	7430	78.47	20231023	1.98	N	191420	500	40 억		67420	N	N	0	N	00	N
60	20240111	100859	57	100.00	KOSDAQ		제약	N	N	N	N		N	13200	-150	5	-1.12	53530360	4057	21.43	13350	13380	13050	17350	9350	13350	13194.57	0.83	0	128	14450	13900	13600	13050	12750	13750	12900	41	4000	500	9070	10	1	8108834	1070	400.00	2.12	12	0.05	33.00	6239.00	17670	20231129	-25.30	7430	20231023	77.66	15200	-13.16	20240104	12790	3.21	20240108	17670	-25.30	20231129	7430	77.66	20231023	1.98	N	191420	500	40 억		67420	N	N	0	N	00	N
61	20240111	090859	57	100.00	KOSDAQ		제약	N	N	N	N		N	13300	-50	5	-0.37	9028440	677	3.58	13350	13380	13300	17350	9350	13350	13335.95	0.83	0	-358	14450	13900	13600	13050	12750	13750	12900	41	4000	500	9070	10	1	8108834	1078	403.03	2.13	12	0.01	33.00	6239.00	17670	20231129	-24.73	7430	20231023	79.00	15200	-12.50	20240104	12790	3.99	20240108	17670	-24.73	20231129	7430	79.00	20231023	1.98	N	191420	500	40 억		67420	N	N	0	N	00	N
62	20240110	160856	57	100.00	KOSDAQ		제약	N	N	N	N		N	13350	-450	5	-3.26	254520860	18865	86.09	13800	14150	13300	17940	9660	13800	13493.61	0.83	0	14	14240	14020	13710	13490	13180	14130	13600	41	4140	500	9380	10	1	8108834	1083	404.55	2.14	12	0.23	33.00	6239.00	17670	20231129	-24.45	7430	20231023	79.68	15200	-12.17	20240104	12790	4.38	20240108	17670	-24.45	20231129	7430	79.68	20231023	1.92	N	191420	500	40 억		67404	N	N	0	N	00	N
63	20240110	150859	57	100.00	KOSDAQ		제약	N	N	N	N		N	13400	-400	5	-2.90	238611670	17675	80.66	13800	14150	13300	17940	9660	13800	13499.95	0.83	0	-55	14240	14020	13710	13490	13180	14130	13600	41	4140	500	9380	10	1	8108834	1087	406.06	2.15	12	0.22	33.00	6239.00	17670	20231129	-24.17	7430	20231023	80.35	15200	-11.84	20240104	12790	4.77	20240108	17670	-24.17	20231129	7430	80.35	20231023	1.92	N	191420	500	40 억		67404	N	N	0	N	00	N
64	20240110	140900	57	100.00	KOSDAQ		제약	N	N	N	N		N	13360	-440	5	-3.19	200924410	14852	67.78	13800	14150	13300	17940	9660	13800	13528.44	0.83	0	68	14240	14020	13710	13490	13180	14130	13600	41	4140	500	9380	10	1	8108834	1083	404.85	2.14	12	0.18	33.00	6239.00	17670	20231129	-24.39	7430	20231023	79.81	15200	-12.11	20240104	12790	4.46	20240108	17670	-24.39	20231129	7430	79.81	20231023	1.92	N	191420	500	40 억		67404	N	N	0	N	00	N
65	20240110	130857	57	100.00	KOSDAQ		제약	N	N	N	N		N	13440	-360	5	-2.61	196310710	14507	66.20	13800	14150	13300	17940	9660	13800	13532.14	0.83	0	195	14240	14020	13710	13490	13180	14130	13600	41	4140	500	9380	10	1	8108834	1090	407.27	2.15	12	0.18	33.00	6239.00	17670	20231129	-23.94	7430	20231023	80.89	15200	-11.58	20240104	12790	5.08	20240108	17670	-23.94	20231129	7430	80.89	20231023	1.92	N	191420	500	40 억		67404	N	N	0	N	00	N
66	20240110	120858	57	100.00	KOSDAQ		제약	N	N	N	N		N	13520	-280	5	-2.03	121509730	8916	40.69	13800	14150	13490	17940	9660	13800	13628.28	0.83	0	53	14240	14020	13710	13490	13180	14130	13600	41	4140	500	9380	10	1	8108834	1096	409.70	2.17	12	0.11	33.00	6239.00	17670	20231129	-23.49	7430	20231023	81.97	15200	-11.05	20240104	12790	5.71	20240108	17670	-23.49	20231129	7430	81.97	20231023	1.92	N	191420	500	40 억		67404	N	N	0	N	00	N
67	20240110	110857	57	100.00	KOSDAQ		제약	N	N	N	N		N	13570	-230	5	-1.67	75031330	5478	25.00	13800	14150	13500	17940	9660	13800	13696.85	0.83	0	376	14240	14020	13710	13490	13180	14130	13600	41	4140	500	9380	10	1	8108834	1100	411.21	2.18	12	0.07	33.00	6239.00	17670	20231129	-23.20	7430	20231023	82.64	15200	-10.72	20240104	12790	6.10	20240108	17670	-23.20	20231129	7430	82.64	20231023	1.92	N	191420	500	40 억		67404	N	N	0	N	00	N
68	20240110	100856	57	100.00	KOSDAQ		제약	N	N	N	N		N	13700	-100	5	-0.72	61334530	4472	20.41	13800	14150	13500	17940	9660	13800	13715.23	0.83	0	13	14240	14020	13710	13490	13180	14130	13600	41	4140	500	9380	10	1	8108834	1111	415.15	2.20	12	0.06	33.00	6239.00	17670	20231129	-22.47	7430	20231023	84.39	15200	-9.87	20240104	12790	7.11	20240108	17670	-22.47	20231129	7430	84.39	20231023	1.92	N	191420	500	40 억		67404	N	N	0	N	00	N
69	20240110	090856	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	-10	5	-0.07	441310	32	0.15	13800	13800	13790	17940	9660	13800	13790.94	0.83	0	-29	14240	14020	13710	13490	13180	14130	13600	41	4140	500	9380	10	1	8108834	1118	417.88	2.21	12	0.00	33.00	6239.00	17670	20231129	-21.96	7430	20231023	85.60	15200	-9.28	20240104	12790	7.82	20240108	17670	-21.96	20231129	7430	85.60	20231023	1.92	N	191420	500	40 억		67404	N	N	0	N	00	N
70	20240109	160854	57	100.00	KOSDAQ		제약	N	N	N	N		N	13800	240	2	1.77	298707310	21897	49.46	13560	13930	13400	17620	9500	13560	13641.46	0.74	0	7649	14860	14210	13500	12850	12140	13855	12495	41	4060	500	9220	10	1	8108834	1119	418.18	2.21	12	0.27	33.00	6239.00	17670	20231129	-21.90	7430	20231023	85.73	15200	-9.21	20240104	12790	7.90	20240108	17670	-21.90	20231129	7430	85.73	20231023	1.91	N	191420	500	40 억		59759	N	N	0	N	00	N
71	20240109	150856	57	100.00	KOSDAQ		제약	N	N	N	N		N	13780	220	2	1.62	295067700	21633	48.86	13560	13930	13400	17620	9500	13560	13639.70	0.74	0	7580	14860	14210	13500	12850	12140	13855	12495	41	4060	500	9220	10	1	8108834	1117	417.58	2.21	12	0.27	33.00	6239.00	17670	20231129	-22.01	7430	20231023	85.46	15200	-9.34	20240104	12790	7.74	20240108	17670	-22.01	20231129	7430	85.46	20231023	1.91	N	191420	500	40 억		59759	N	N	0	N	00	N
72	20240109	140855	57	100.00	KOSDAQ		제약	N	N	N	N		N	13820	260	2	1.92	282972250	20760	46.89	13560	13930	13400	17620	9500	13560	13630.65	0.74	0	7352	14860	14210	13500	12850	12140	13855	12495	41	4060	500	9220	10	1	8108834	1121	418.79	2.22	12	0.26	33.00	6239.00	17670	20231129	-21.79	7430	20231023	86.00	15200	-9.08	20240104	12790	8.05	20240108	17670	-21.79	20231129	7430	86.00	20231023	1.91	N	191420	500	40 억		59759	N	N	0	N	00	N
73	20240109	130855	57	100.00	KOSDAQ		제약	N	N	N	N		N	13830	270	2	1.99	278805630	20458	46.21	13560	13930	13400	17620	9500	13560	13628.20	0.74	0	7322	14860	14210	13500	12850	12140	13855	12495	41	4060	500	9220	10	1	8108834	1121	419.09	2.22	12	0.25	33.00	6239.00	17670	20231129	-21.73	7430	20231023	86.14	15200	-9.01	20240104	12790	8.13	20240108	17670	-21.73	20231129	7430	86.14	20231023	1.91	N	191420	500	40 억		59759	N	N	0	N	00	N
74	20240109	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	13730	170	2	1.25	188212870	13889	31.37	13560	13900	13400	17620	9500	13560	13551.22	0.74	0	3808	14860	14210	13500	12850	12140	13855	12495	41	4060	500	9220	10	1	8108834	1113	416.06	2.20	12	0.17	33.00	6239.00	17670	20231129	-22.30	7430	20231023	84.79	15200	-9.67	20240104	12790	7.35	20240108	17670	-22.30	20231129	7430	84.79	20231023	1.91	N	191420	500	40 억		59759	N	N	0	N	00	N
75	20240109	110857	57	100.00	KOSDAQ		제약	N	N	N	N		N	13550	-10	5	-0.07	176418700	13027	29.42	13560	13900	13400	17620	9500	13560	13542.54	0.74	0	3499	14860	14210	13500	12850	12140	13855	12495	41	4060	500	9220	10	1	8108834	1099	410.61	2.17	12	0.16	33.00	6239.00	17670	20231129	-23.32	7430	20231023	82.37	15200	-10.86	20240104	12790	5.94	20240108	17670	-23.32	20231129	7430	82.37	20231023	1.91	N	191420	500	40 억		59759	N	N	0	N	00	N
76	20240109	100855	57	100.00	KOSDAQ		제약	N	N	N	N		N	13410	-150	5	-1.11	144387720	10669	24.10	13560	13900	13400	17620	9500	13560	13533.39	0.74	0	2808	14860	14210	13500	12850	12140	13855	12495	41	4060	500	9220	10	1	8108834	1087	406.36	2.15	12	0.13	33.00	6239.00	17670	20231129	-24.11	7430	20231023	80.48	15200	-11.78	20240104	12790	4.85	20240108	17670	-24.11	20231129	7430	80.48	20231023	1.91	N	191420	500	40 억		59759	N	N	0	N	00	N
77	20240109	090856	57	100.00	KOSDAQ		제약	N	N	N	N		N	13770	210	2	1.55	45863630	3361	7.59	13560	13900	13560	17620	9500	13560	13645.83	0.74	0	1041	14860	14210	13500	12850	12140	13855	12495	41	4060	500	9220	10	1	8108834	1117	417.27	2.21	12	0.04	33.00	6239.00	17670	20231129	-22.07	7430	20231023	85.33	15200	-9.41	20240104	12790	7.66	20240108	17670	-22.07	20231129	7430	85.33	20231023	1.91	N	191420	500	40 억		59759	N	N	0	N	00	N
78	20240108	160854	57	100.00	KOSDAQ		제약	N	N	N	N		N	13560	-660	5	-4.64	604862720	43860	193.02	14100	14150	12790	18480	9960	14220	13790.76	0.67	0	5175	15020	14620	14360	13960	13700	14490	13830	41	4260	500	9660	10	1	8108834	1100	410.91	2.17	12	0.54	33.00	6239.00	17670	20231129	-23.26	7430	20231023	82.50	15200	-10.79	20240104	12790	6.02	20240108	17670	-23.26	20231129	7430	82.50	20231023	1.82	N	191420	500	40 억		54148	N	N	0	N	00	N
79	20240108	150855	57	100.00	KOSDAQ		제약	N	N	N	N		N	13740	-480	5	-3.38	582708540	42230	185.85	14100	14150	12790	18480	9960	14220	13798.45	0.67	0	4945	15020	14620	14360	13960	13700	14490	13830	41	4260	500	9660	10	1	8108834	1114	416.36	2.20	12	0.52	33.00	6239.00	17670	20231129	-22.24	7430	20231023	84.93	15200	-9.61	20240104	12790	7.43	20240108	17670	-22.24	20231129	7430	84.93	20231023	1.82	N	191420	500	40 억		54148	N	N	0	N	00	N
80	20240108	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	13690	-530	5	-3.73	510014480	36907	162.42	14100	14150	12790	18480	9960	14220	13818.91	0.67	0	5287	15020	14620	14360	13960	13700	14490	13830	41	4260	500	9660	10	1	8108834	1110	414.85	2.19	12	0.46	33.00	6239.00	17670	20231129	-22.52	7430	20231023	84.25	15200	-9.93	20240104	12790	7.04	20240108	17670	-22.52	20231129	7430	84.25	20231023	1.82	N	191420	500	40 억		54148	N	N	0	N	00	N
81	20240108	130854	57	100.00	KOSDAQ		제약	N	N	N	N		N	13920	-300	5	-2.11	386465190	27923	122.88	14100	14150	12790	18480	9960	14220	13840.39	0.67	0	4502	15020	14620	14360	13960	13700	14490	13830	41	4260	500	9660	10	1	8108834	1129	421.82	2.23	12	0.34	33.00	6239.00	17670	20231129	-21.22	7430	20231023	87.35	15200	-8.42	20240104	12790	8.84	20240108	17670	-21.22	20231129	7430	87.35	20231023	1.82	N	191420	500	40 억		54148	N	N	0	N	00	N
82	20240108	120855	57	100.00	KOSDAQ		제약	N	N	N	N		N	13870	-350	5	-2.46	361797670	26143	115.05	14100	14150	12790	18480	9960	14220	13839.18	0.67	0	4451	15020	14620	14360	13960	13700	14490	13830	41	4260	500	9660	10	1	8108834	1125	420.30	2.22	12	0.32	33.00	6239.00	17670	20231129	-21.51	7430	20231023	86.68	15200	-8.75	20240104	12790	8.44	20240108	17670	-21.51	20231129	7430	86.68	20231023	1.82	N	191420	500	40 억		54148	N	N	0	N	00	N
83	20240108	110856	57	100.00	KOSDAQ		제약	N	N	N	N		N	13890	-330	5	-2.32	339429110	24541	108.00	14100	14150	12790	18480	9960	14220	13831.10	0.67	0	4718	15020	14620	14360	13960	13700	14490	13830	41	4260	500	9660	10	1	8108834	1126	420.91	2.23	12	0.30	33.00	6239.00	17670	20231129	-21.39	7430	20231023	86.94	15200	-8.62	20240104	12790	8.60	20240108	17670	-21.39	20231129	7430	86.94	20231023	1.82	N	191420	500	40 억		54148	N	N	0	N	00	N
84	20240108	100855	57	100.00	KOSDAQ		제약	N	N	N	N		N	13790	-430	5	-3.02	300677540	21762	95.77	14100	14150	12790	18480	9960	14220	13816.63	0.67	0	4997	15020	14620	14360	13960	13700	14490	13830	41	4260	500	9660	10	1	8108834	1118	417.88	2.21	12	0.27	33.00	6239.00	17670	20231129	-21.96	7430	20231023	85.60	15200	-9.28	20240104	12790	7.82	20240108	17670	-21.96	20231129	7430	85.60	20231023	1.82	N	191420	500	40 억		54148	N	N	0	N	00	N
85	20240108	090853	57	100.00	KOSDAQ		제약	N	N	N	N		N	13830	-390	5	-2.74	207637790	14990	65.97	14100	14150	12790	18480	9960	14220	13851.75	0.67	0	3511	15020	14620	14360	13960	13700	14490	13830	41	4260	500	9660	10	1	8108834	1121	419.09	2.22	12	0.18	33.00	6239.00	17670	20231129	-21.73	7430	20231023	86.14	15200	-9.01	20240104	12790	8.13	20240108	17670	-21.73	20231129	7430	86.14	20231023	1.82	N	191420	500	40 억		54148	N	N	0	N	00	N
86	20240105	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	14220	-320	5	-2.20	319859640	22211	74.31	14680	14760	14100	18900	10180	14540	14401.21	0.69	-77	-1446	15440	14990	14750	14300	14060	14870	14180	41	4360	500	9880	10	1	8108834	1153	430.91	2.28	12	0.27	33.00	6239.00	17670	20231129	-19.52	7430	20231023	91.39	15200	-6.45	20240104	14100	0.85	20240105	17670	-19.52	20231129	7430	91.39	20231023	1.79	N	191420	500	40 억		55594	N	N	0	N	00	N
87	20240105	150854	57	100.00	KOSDAQ		제약	N	N	N	N		N	14300	-240	5	-1.65	309275780	21467	71.82	14680	14760	14100	18900	10180	14540	14407.03	0.69	-77	-1535	15440	14990	14750	14300	14060	14870	14180	41	4360	500	9880	10	1	8108834	1160	433.33	2.29	12	0.26	33.00	6239.00	17670	20231129	-19.07	7430	20231023	92.46	15200	-5.92	20240104	14100	1.42	20240105	17670	-19.07	20231129	7430	92.46	20231023	1.79	N	191420	500	40 억		55594	N	N	0	N	00	N
88	20240105	140851	57	100.00	KOSDAQ		제약	N	N	N	N		N	14360	-180	5	-1.24	220032850	15202	50.86	14680	14760	14300	18900	10180	14540	14473.94	0.69	-77	357	15440	14990	14750	14300	14060	14870	14180	41	4360	500	9880	10	1	8108834	1164	435.15	2.30	12	0.19	33.00	6239.00	17670	20231129	-18.73	7430	20231023	93.27	15200	-5.53	20240104	14300	0.42	20240105	17670	-18.73	20231129	7430	93.27	20231023	1.79	N	191420	500	40 억		55594	N	N	0	N	00	N
89	20240105	130853	57	100.00	KOSDAQ		제약	N	N	N	N		N	14420	-120	5	-0.83	136929580	9407	31.47	14680	14760	14350	18900	10180	14540	14556.14	0.69	-77	919	15440	14990	14750	14300	14060	14870	14180	41	4360	500	9880	10	1	8108834	1169	436.97	2.31	12	0.12	33.00	6239.00	17670	20231129	-18.39	7430	20231023	94.08	15200	-5.13	20240104	14350	0.49	20240105	17670	-18.39	20231129	7430	94.08	20231023	1.79	N	191420	500	40 억		55594	N	N	0	N	00	N
90	20240105	120853	57	100.00	KOSDAQ		제약	N	N	N	N		N	14420	-120	5	-0.83	127991480	8787	29.40	14680	14760	14350	18900	10180	14540	14566.00	0.69	-77	871	15440	14990	14750	14300	14060	14870	14180	41	4360	500	9880	10	1	8108834	1169	436.97	2.31	12	0.11	33.00	6239.00	17670	20231129	-18.39	7430	20231023	94.08	15200	-5.13	20240104	14350	0.49	20240105	17670	-18.39	20231129	7430	94.08	20231023	1.79	N	191420	500	40 억		55594	N	N	0	N	00	N
91	20240105	110851	57	100.00	KOSDAQ		제약	N	N	N	N		N	14550	10	2	0.07	86134920	5882	19.68	14680	14760	14510	18900	10180	14540	14643.82	0.69	-77	1092	15440	14990	14750	14300	14060	14870	14180	41	4360	500	9880	10	1	8108834	1180	440.91	2.33	12	0.07	33.00	6239.00	17670	20231129	-17.66	7430	20231023	95.83	15200	-4.28	20240104	14360	1.32	20240102	17670	-17.66	20231129	7430	95.83	20231023	1.79	N	191420	500	40 억		55594	N	N	0	N	00	N
92	20240105	100854	57	100.00	KOSDAQ		제약	N	N	N	N		N	14660	120	2	0.83	66358080	4527	15.15	14680	14760	14510	18900	10180	14540	14658.29	0.69	-77	1346	15440	14990	14750	14300	14060	14870	14180	41	4360	500	9880	10	1	8108834	1189	444.24	2.35	12	0.06	33.00	6239.00	17670	20231129	-17.03	7430	20231023	97.31	15200	-3.55	20240104	14360	2.09	20240102	17670	-17.03	20231129	7430	97.31	20231023	1.79	N	191420	500	40 억		55594	N	N	0	N	00	N
93	20240105	090851	57	100.00	KOSDAQ		제약	N	N	N	N		N	14510	-30	5	-0.21	13309810	909	3.04	14680	14690	14510	18900	10180	14540	14642.26	0.69	-77	-176	15440	14990	14750	14300	14060	14870	14180	41	4360	500	9880	10	1	8108834	1177	439.70	2.33	12	0.01	33.00	6239.00	17670	20231129	-17.88	7430	20231023	95.29	15200	-4.54	20240104	14360	1.04	20240102	17670	-17.88	20231129	7430	95.29	20231023	1.79	N	191420	500	40 억		55594	N	N	0	N	00	N
94	20240104	160849	57	100.00	KOSDAQ		제약	N	N	N	N		N	14540	-350	5	-2.35	432951920	29623	113.11	15050	15200	14510	19350	10430	14890	14615.54	0.78	0	-7667	15323	15106	14763	14546	14203	15215	14655	41	4460	500	10120	10	1	8108834	1179	440.61	2.33	12	0.37	33.00	6239.00	17670	20231129	-17.71	7430	20231023	95.69	15200	-4.34	20240104	14360	1.25	20240102	17670	-17.71	20231129	7430	95.69	20231023	1.89	N	191420	500	40 억		63338	N	N	0	N	00	N
95	20240104	150851	57	100.00	KOSDAQ		제약	N	N	N	N		N	14530	-360	5	-2.42	422593180	28911	110.39	15050	15200	14510	19350	10430	14890	14617.04	0.78	0	-7532	15323	15106	14763	14546	14203	15215	14655	41	4460	500	10120	10	1	8108834	1178	440.30	2.33	12	0.36	33.00	6239.00	17670	20231129	-17.77	7430	20231023	95.56	15200	-4.41	20240104	14360	1.18	20240102	17670	-17.77	20231129	7430	95.56	20231023	1.89	N	191420	500	40 억		63338	N	N	0	N	00	N
96	20240104	140851	57	100.00	KOSDAQ		제약	N	N	N	N		N	14630	-260	5	-1.75	343254490	23458	89.57	15050	15200	14510	19350	10430	14890	14632.73	0.78	0	-6876	15323	15106	14763	14546	14203	15215	14655	41	4460	500	10120	10	1	8108834	1186	443.33	2.34	12	0.29	33.00	6239.00	17670	20231129	-17.20	7430	20231023	96.90	15200	-3.75	20240104	14360	1.88	20240102	17670	-17.20	20231129	7430	96.90	20231023	1.89	N	191420	500	40 억		63338	N	N	0	N	00	N
97	20240104	130851	57	100.00	KOSDAQ		제약	N	N	N	N		N	14650	-240	5	-1.61	275206000	18789	71.74	15050	15200	14510	19350	10430	14890	14647.19	0.78	0	-6975	15323	15106	14763	14546	14203	15215	14655	41	4460	500	10120	10	1	8108834	1188	443.94	2.35	12	0.23	33.00	6239.00	17670	20231129	-17.09	7430	20231023	97.17	15200	-3.62	20240104	14360	2.02	20240102	17670	-17.09	20231129	7430	97.17	20231023	1.89	N	191420	500	40 억		63338	N	N	0	N	00	N
98	20240104	120849	57	100.00	KOSDAQ		제약	N	N	N	N		N	14560	-330	5	-2.22	247298030	16888	64.48	15050	15200	14510	19350	10430	14890	14643.42	0.78	0	-6561	15323	15106	14763	14546	14203	15215	14655	41	4460	500	10120	10	1	8108834	1181	441.21	2.33	12	0.21	33.00	6239.00	17670	20231129	-17.60	7430	20231023	95.96	15200	-4.21	20240104	14360	1.39	20240102	17670	-17.60	20231129	7430	95.96	20231023	1.89	N	191420	500	40 억		63338	N	N	0	N	00	N
99	20240104	110848	57	100.00	KOSDAQ		제약	N	N	N	N		N	14530	-360	5	-2.42	238162560	16261	62.09	15050	15200	14510	19350	10430	14890	14646.24	0.78	0	-6545	15323	15106	14763	14546	14203	15215	14655	41	4460	500	10120	10	1	8108834	1178	440.30	2.33	12	0.20	33.00	6239.00	17670	20231129	-17.77	7430	20231023	95.56	15200	-4.41	20240104	14360	1.18	20240102	17670	-17.77	20231129	7430	95.56	20231023	1.89	N	191420	500	40 억		63338	N	N	0	N	00	N
100	20240104	100848	57	100.00	KOSDAQ		제약	N	N	N	N		N	14630	-260	5	-1.75	161006430	10957	41.84	15050	15200	14510	19350	10430	14890	14694.39	0.78	0	-4529	15323	15106	14763	14546	14203	15215	14655	41	4460	500	10120	10	1	8108834	1186	443.33	2.34	12	0.14	33.00	6239.00	17670	20231129	-17.20	7430	20231023	96.90	15200	-3.75	20240104	14360	1.88	20240102	17670	-17.20	20231129	7430	96.90	20231023	1.89	N	191420	500	40 억		63338	N	N	0	N	00	N
101	20240104	090851	57	100.00	KOSDAQ		제약	N	N	N	N		N	14730	-160	5	-1.07	40901430	2734	10.44	15050	15200	14620	19350	10430	14890	14960.29	0.78	0	-1344	15323	15106	14763	14546	14203	15215	14655	41	4460	500	10120	10	1	8108834	1194	446.36	2.36	12	0.03	33.00	6239.00	17670	20231129	-16.64	7430	20231023	98.25	15200	-3.09	20240104	14360	2.58	20240102	17670	-16.64	20231129	7430	98.25	20231023	1.89	N	191420	500	40 억		63338	N	N	0	N	00	N
102	20240103	160847	57	100.00	KOSDAQ		제약	N	N	N	N		N	14890	230	2	1.57	377050360	25702	98.08	14780	14980	14420	19050	10270	14660	14669.41	0.73	-27	4522	15180	14920	14640	14380	14100	14780	14240	41	4390	500	9960	10	1	8108834	1207	451.21	2.39	12	0.32	33.00	6239.00	17670	20231129	-15.73	7430	20231023	100.40	14980	-0.60	20240103	14360	3.69	20240102	17670	-15.73	20231129	7430	100.40	20231023	1.87	N	191420	500	40 억		58816	N	N	0	N	00	N
103	20240103	150845	57	100.00	KOSDAQ		제약	N	N	N	N		N	14860	200	2	1.36	356332670	24306	92.75	14780	14980	14420	19050	10270	14660	14660.28	0.73	-27	3771	15180	14920	14640	14380	14100	14780	14240	41	4390	500	9960	10	1	8108834	1205	450.30	2.38	12	0.30	33.00	6239.00	17670	20231129	-15.90	7430	20231023	100.00	14980	-0.80	20240103	14360	3.48	20240102	17670	-15.90	20231129	7430	100.00	20231023	1.87	N	191420	500	40 억		58816	N	N	0	N	00	N
104	20240103	140843	57	100.00	KOSDAQ		제약	N	N	N	N		N	14790	130	2	0.89	292729160	20025	76.42	14780	14850	14420	19050	10270	14660	14618.19	0.73	-27	1787	15180	14920	14640	14380	14100	14780	14240	41	4390	500	9960	10	1	8108834	1199	448.18	2.37	12	0.25	33.00	6239.00	17670	20231129	-16.30	7430	20231023	99.06	14900	-0.74	20240102	14360	2.99	20240102	17670	-16.30	20231129	7430	99.06	20231023	1.87	N	191420	500	40 억		58816	N	N	0	N	00	N
105	20240103	130845	57	100.00	KOSDAQ		제약	N	N	N	N		N	14570	-90	5	-0.61	209605740	14382	54.88	14780	14800	14420	19050	10270	14660	14574.17	0.73	-27	796	15180	14920	14640	14380	14100	14780	14240	41	4390	500	9960	10	1	8108834	1181	441.52	2.34	12	0.18	33.00	6239.00	17670	20231129	-17.54	7430	20231023	96.10	14900	-2.21	20240102	14360	1.46	20240102	17670	-17.54	20231129	7430	96.10	20231023	1.87	N	191420	500	40 억		58816	N	N	0	N	00	N
106	20240103	120848	57	100.00	KOSDAQ		제약	N	N	N	N		N	14540	-120	5	-0.82	184244670	12643	48.25	14780	14800	14420	19050	10270	14660	14572.86	0.73	-27	275	15180	14920	14640	14380	14100	14780	14240	41	4390	500	9960	10	1	8108834	1179	440.61	2.33	12	0.16	33.00	6239.00	17670	20231129	-17.71	7430	20231023	95.69	14900	-2.42	20240102	14360	1.25	20240102	17670	-17.71	20231129	7430	95.69	20231023	1.87	N	191420	500	40 억		58816	N	N	0	N	00	N
107	20240103	110844	57	100.00	KOSDAQ		제약	N	N	N	N		N	14800	140	2	0.95	171605120	11784	44.97	14780	14800	14420	19050	10270	14660	14562.55	0.73	-27	23	15180	14920	14640	14380	14100	14780	14240	41	4390	500	9960	10	1	8108834	1200	448.48	2.37	12	0.15	33.00	6239.00	17670	20231129	-16.24	7430	20231023	99.19	14900	-0.67	20240102	14360	3.06	20240102	17670	-16.24	20231129	7430	99.19	20231023	1.87	N	191420	500	40 억		58816	N	N	0	N	00	N
108	20240103	100845	57	100.00	KOSDAQ		제약	N	N	N	N		N	14460	-200	5	-1.36	94773730	6529	24.92	14780	14780	14420	19050	10270	14660	14515.81	0.73	-27	-1204	15180	14920	14640	14380	14100	14780	14240	41	4390	500	9960	10	1	8108834	1173	438.18	2.32	12	0.08	33.00	6239.00	17670	20231129	-18.17	7430	20231023	94.62	14900	-2.95	20240102	14360	0.70	20240102	17670	-18.17	20231129	7430	94.62	20231023	1.87	N	191420	500	40 억		58816	N	N	0	N	00	N
109	20240103	090845	57	100.00	KOSDAQ		제약	N	N	N	N		N	14460	-200	5	-1.36	43577880	3002	11.46	14780	14780	14420	19050	10270	14660	14516.28	0.73	-27	-1398	15180	14920	14640	14380	14100	14780	14240	41	4390	500	9960	10	1	8108834	1173	438.18	2.32	12	0.04	33.00	6239.00	17670	20231129	-18.17	7430	20231023	94.62	14900	-2.95	20240102	14360	0.70	20240102	17670	-18.17	20231129	7430	94.62	20231023	1.87	N	191420	500	40 억		58816	N	N	0	N	00	N
110	20240102	160843	57	100.00	KOSDAQ		제약	N	N	N	N		N	14660	0	3	0.00	380378180	26094	85.65	14680	14900	14360	19050	10270	14660	14577.23	0.64	0	6560	15026	14842	14496	14312	13966	14935	14405	41	4390	500	9960	10	1	8108834	1189	444.24	2.35	12	0.32	33.00	6239.00	17670	20231129	-17.03	7430	20231023	97.31	14900	-1.61	20240102	14360	2.09	20240102	17670	-17.03	20231129	7430	97.31	20231023	1.88	N	191420	500	40 억		52282	N	N	0	N	00	N
111	20240102	150843	57	100.00	KOSDAQ		제약	N	N	N	N		N	14630	-30	5	-0.20	353730030	24268	79.65	14680	14900	14360	19050	10270	14660	14575.99	0.64	0	6420	15026	14842	14496	14312	13966	14935	14405	41	4390	500	9960	10	1	8108834	1186	443.33	2.34	12	0.30	33.00	6239.00	17670	20231129	-17.20	7430	20231023	96.90	14900	-1.81	20240102	14360	1.88	20240102	17670	-17.20	20231129	7430	96.90	20231023	1.88	N	191420	500	40 억		52282	N	N	0	N	00	N
112	20240102	140844	57	100.00	KOSDAQ		제약	N	N	N	N		N	14670	10	2	0.07	329687460	22618	74.24	14680	14900	14360	19050	10270	14660	14576.33	0.64	0	6488	15026	14842	14496	14312	13966	14935	14405	41	4390	500	9960	10	1	8108834	1190	444.55	2.35	12	0.28	33.00	6239.00	17670	20231129	-16.98	7430	20231023	97.44	14900	-1.54	20240102	14360	2.16	20240102	17670	-16.98	20231129	7430	97.44	20231023	1.88	N	191420	500	40 억		52282	N	N	0	N	00	N
113	20240102	130839	57	100.00	KOSDAQ		제약	N	N	N	N		N	14730	70	2	0.48	208353680	14366	47.15	14680	14730	14360	19050	10270	14660	14503.25	0.64	0	2370	15026	14842	14496	14312	13966	14935	14405	41	4390	500	9960	10	1	8108834	1194	446.36	2.36	12	0.18	33.00	6239.00	17670	20231129	-16.64	7430	20231023	98.25	14730	0.00	20240102	14360	2.58	20240102	17670	-16.64	20231129	7430	98.25	20231023	1.88	N	191420	500	40 억		52282	N	N	0	N	00	N
114	20240102	120838	57	100.00	KOSDAQ		제약	N	N	N	N		N	14580	-80	5	-0.55	149129150	10293	33.78	14680	14680	14360	19050	10270	14660	14488.40	0.64	0	781	15026	14842	14496	14312	13966	14935	14405	41	4390	500	9960	10	1	8108834	1182	441.82	2.34	12	0.13	33.00	6239.00	17670	20231129	-17.49	7430	20231023	96.23	14680	-0.68	20240102	14360	1.53	20240102	17670	-17.49	20231129	7430	96.23	20231023	1.88	N	191420	500	40 억		52282	N	N	0	N	00	N
115	20240102	110838	57	100.00	KOSDAQ		제약	N	N	N	N		N	14420	-240	5	-1.64	102475030	7072	23.21	14680	14680	14360	19050	10270	14660	14490.25	0.64	0	-1082	15026	14842	14496	14312	13966	14935	14405	41	4390	500	9960	10	1	8108834	1169	436.97	2.31	12	0.09	33.00	6239.00	17670	20231129	-18.39	7430	20231023	94.08	14680	-1.77	20240102	14360	0.42	20240102	17670	-18.39	20231129	7430	94.08	20231023	1.88	N	191420	500	40 억		52282	N	N	0	N	00	N
116	20240102	100830	57	100.00	KOSDAQ		제약	N	N	N	N		N	14560	-100	5	-0.68	20949200	1434	4.71	14680	14680	14510	19050	10270	14660	14608.93	0.64	0	655	15026	14842	14496	14312	13966	14935	14405	41	4390	500	9960	10	1	8108834	1181	441.21	2.33	12	0.02	33.00	6239.00	17670	20231129	-17.60	7430	20231023	95.96	14680	-0.82	20240102	14510	0.34	20240102	17670	-17.60	20231129	7430	95.96	20231023	1.88	N	191420	500	40 억		52282	N	N	0	N	00	N
117	20240102	090820	57	100.00	KOSDAQ		제약	N	N	N	N		N	14660	0	3	0.00	0	0	0.00	0	0	0	19050	10270	14660	0.00	0.64	0	0	15026	14842	14496	14312	13966	14935	14405	41	4390	500	9960	10	1	8108834	1189	444.24	2.35	12	0.00	33.00	6239.00	17670	20231129	-17.03	7430	20231023	97.31	0	0.00	0	0	0.00	0	17670	-17.03	20231129	7430	97.31	20231023	1.88	N	191420	500	40 억		52282	N	N	0	N	00	N