KissMeData/330350/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	121153	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	250	2	2.98	498483030	58009	107.22	8420	8740	8380	10920	5880	8400	8593.20	0.79	0	10121	8813	8606	8463	8256	8113	8535	8185	26	2520	200	5370	10	1	13192778	1141	46.01	1.37	12	0.44	188.00	6297.00	13680	20231207	-36.77	6210	20230726	39.29	9840	-12.09	20240102	8320	3.97	20240122	13680	-36.77	20231207	6210	39.29	20230726	4.28	N	330350	200	26 억		104757	N	N	0	N	00	N
3	20240123	111147	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	270	2	3.21	430302540	50132	92.66	8420	8740	8380	10920	5880	8400	8583.39	0.79	0	13390	8813	8606	8463	8256	8113	8535	8185	26	2520	200	5370	10	1	13192778	1144	46.12	1.38	12	0.38	188.00	6297.00	13680	20231207	-36.62	6210	20230726	39.61	9840	-11.89	20240102	8320	4.21	20240122	13680	-36.62	20231207	6210	39.61	20230726	4.28	N	330350	200	26 억		104757	N	N	0	N	00	N
4	20240123	101148	57	100.00	KOSDAQ		제약	N	N	N	N		N	8590	190	2	2.26	218269790	25587	47.29	8420	8620	8380	10920	5880	8400	8530.50	0.79	0	9512	8813	8606	8463	8256	8113	8535	8185	26	2520	200	5370	10	1	13192778	1133	45.69	1.36	12	0.19	188.00	6297.00	13680	20231207	-37.21	6210	20230726	38.33	9840	-12.70	20240102	8320	3.25	20240122	13680	-37.21	20231207	6210	38.33	20230726	4.28	N	330350	200	26 억		104757	N	N	0	N	00	N
5	20240123	091148	57	100.00	KOSDAQ		제약	N	N	N	N		N	8410	10	2	0.12	23558620	2804	5.18	8420	8480	8380	10920	5880	8400	8401.79	0.79	0	-1762	8813	8606	8463	8256	8113	8535	8185	26	2520	200	5370	10	1	13192778	1110	44.73	1.34	12	0.02	188.00	6297.00	13680	20231207	-38.52	6210	20230726	35.43	9840	-14.53	20240102	8320	1.08	20240122	13680	-38.52	20231207	6210	35.43	20230726	4.28	N	330350	200	26 억		104757	N	N	0	N	00	N
6	20240119	161140	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	-100	5	-1.16	812191330	94718	115.75	8690	8740	8430	11180	6020	8600	8575.01	0.83	0	-1538	8980	8790	8610	8420	8240	8885	8515	26	2580	200	5500	10	1	13192778	1121	45.21	1.35	12	0.72	188.00	6297.00	13680	20231207	-37.87	6210	20230726	36.88	9840	-13.62	20240102	8430	0.83	20240119	13680	-37.87	20231207	6210	36.88	20230726	4.56	N	330350	200	26 억		109546	N	N	0	N	00	N
7	20240119	151144	57	100.00	KOSDAQ		제약	N	N	N	N		N	8580	-20	5	-0.23	793623470	92534	113.08	8690	8740	8430	11180	6020	8600	8576.54	0.83	0	-1631	8980	8790	8610	8420	8240	8885	8515	26	2580	200	5500	10	1	13192778	1132	45.64	1.36	12	0.70	188.00	6297.00	13680	20231207	-37.28	6210	20230726	38.16	9840	-12.80	20240102	8430	1.78	20240119	13680	-37.28	20231207	6210	38.16	20230726	4.56	N	330350	200	26 억		109546	N	N	0	N	00	N
8	20240119	141141	57	100.00	KOSDAQ		제약	N	N	N	N		N	8470	-130	5	-1.51	709654550	82658	101.02	8690	8740	8430	11180	6020	8600	8585.41	0.83	0	1533	8980	8790	8610	8420	8240	8885	8515	26	2580	200	5500	10	1	13192778	1117	45.05	1.35	12	0.63	188.00	6297.00	13680	20231207	-38.08	6210	20230726	36.39	9840	-13.92	20240102	8430	0.47	20240119	13680	-38.08	20231207	6210	36.39	20230726	4.56	N	330350	200	26 억		109546	N	N	0	N	00	N
9	20240119	131141	57	100.00	KOSDAQ		제약	N	N	N	N		N	8510	-90	5	-1.05	614065590	71358	87.21	8690	8740	8480	11180	6020	8600	8605.43	0.83	0	4333	8980	8790	8610	8420	8240	8885	8515	26	2580	200	5500	10	1	13192778	1123	45.27	1.35	12	0.54	188.00	6297.00	13680	20231207	-37.79	6210	20230726	37.04	9840	-13.52	20240102	8430	0.95	20240118	13680	-37.79	20231207	6210	37.04	20230726	4.56	N	330350	200	26 억		109546	N	N	0	N	00	N
10	20240119	121146	57	100.00	KOSDAQ		제약	N	N	N	N		N	8560	-40	5	-0.47	514576360	59673	72.93	8690	8740	8540	11180	6020	8600	8623.31	0.83	0	9650	8980	8790	8610	8420	8240	8885	8515	26	2580	200	5500	10	1	13192778	1129	45.53	1.36	12	0.45	188.00	6297.00	13680	20231207	-37.43	6210	20230726	37.84	9840	-13.01	20240102	8430	1.54	20240118	13680	-37.43	20231207	6210	37.84	20230726	4.56	N	330350	200	26 억		109546	N	N	0	N	00	N
11	20240119	111145	57	100.00	KOSDAQ		제약	N	N	N	N		N	8590	-10	5	-0.12	357789830	41365	50.55	8690	8740	8540	11180	6020	8600	8649.70	0.83	0	13269	8980	8790	8610	8420	8240	8885	8515	26	2580	200	5500	10	1	13192778	1133	45.69	1.36	12	0.31	188.00	6297.00	13680	20231207	-37.21	6210	20230726	38.33	9840	-12.70	20240102	8430	1.90	20240118	13680	-37.21	20231207	6210	38.33	20230726	4.56	N	330350	200	26 억		109546	N	N	0	N	00	N
12	20240119	101149	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	100	2	1.16	230752030	26629	32.54	8690	8740	8540	11180	6020	8600	8665.69	0.83	0	10720	8980	8790	8610	8420	8240	8885	8515	26	2580	200	5500	10	1	13192778	1148	46.28	1.38	12	0.20	188.00	6297.00	13680	20231207	-36.40	6210	20230726	40.10	9840	-11.59	20240102	8430	3.20	20240118	13680	-36.40	20231207	6210	40.10	20230726	4.56	N	330350	200	26 억		109546	N	N	0	N	00	N
13	20240119	091142	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	100	2	1.16	81489130	9428	11.52	8690	8740	8540	11180	6020	8600	8643.78	0.83	0	2827	8980	8790	8610	8420	8240	8885	8515	26	2580	200	5500	10	1	13192778	1148	46.28	1.38	12	0.07	188.00	6297.00	13680	20231207	-36.40	6210	20230726	40.10	9840	-11.59	20240102	8430	3.20	20240118	13680	-36.40	20231207	6210	40.10	20230726	4.56	N	330350	200	26 억		109546	N	N	0	N	00	N
14	20240118	161140	57	100.00	KOSDAQ		제약	N	N	N	N		N	8600	-10	5	-0.12	688803940	80455	65.31	8580	8800	8430	11190	6030	8610	8561.33	0.76	0	8970	9023	8816	8663	8456	8303	8740	8380	26	2580	200	5510	10	1	13192778	1135	45.74	1.37	12	0.61	188.00	6297.00	13680	20231207	-37.13	6210	20230726	38.49	9840	-12.60	20240102	8430	2.02	20240118	13680	-37.13	20231207	6210	38.49	20230726	4.52	N	330350	200	26 억		100496	N	N	0	N	00	N
15	20240118	151140	57	100.00	KOSDAQ		제약	N	N	N	N		N	8510	-100	5	-1.16	658497980	76924	62.45	8580	8800	8430	11190	6030	8610	8560.37	0.76	0	9418	9023	8816	8663	8456	8303	8740	8380	26	2580	200	5510	10	1	13192778	1123	45.27	1.35	12	0.58	188.00	6297.00	13680	20231207	-37.79	6210	20230726	37.04	9840	-13.52	20240102	8430	0.95	20240118	13680	-37.79	20231207	6210	37.04	20230726	4.52	N	330350	200	26 억		100496	N	N	0	N	00	N
16	20240118	141140	57	100.00	KOSDAQ		제약	N	N	N	N		N	8460	-150	5	-1.74	518699660	60473	49.09	8580	8800	8430	11190	6030	8610	8577.38	0.76	0	1101	9023	8816	8663	8456	8303	8740	8380	26	2580	200	5510	10	1	13192778	1116	45.00	1.34	12	0.46	188.00	6297.00	13680	20231207	-38.16	6210	20230726	36.23	9840	-14.02	20240102	8430	0.36	20240118	13680	-38.16	20231207	6210	36.23	20230726	4.52	N	330350	200	26 억		100496	N	N	0	N	00	N
17	20240118	131138	57	100.00	KOSDAQ		제약	N	N	N	N		N	8610	0	3	0.00	291595440	33720	27.37	8580	8800	8560	11190	6030	8610	8647.55	0.76	0	2461	9023	8816	8663	8456	8303	8740	8380	26	2580	200	5510	10	1	13192778	1136	45.80	1.37	12	0.26	188.00	6297.00	13680	20231207	-37.06	6210	20230726	38.65	9840	-12.50	20240102	8510	1.18	20240117	13680	-37.06	20231207	6210	38.65	20230726	4.52	N	330350	200	26 억		100496	N	N	0	N	00	N
18	20240118	121142	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	90	2	1.05	265728320	30721	24.94	8580	8800	8560	11190	6030	8610	8649.73	0.76	0	1724	9023	8816	8663	8456	8303	8740	8380	26	2580	200	5510	10	1	13192778	1148	46.28	1.38	12	0.23	188.00	6297.00	13680	20231207	-36.40	6210	20230726	40.10	9840	-11.59	20240102	8510	2.23	20240117	13680	-36.40	20231207	6210	40.10	20230726	4.52	N	330350	200	26 억		100496	N	N	0	N	00	N
19	20240118	111141	57	100.00	KOSDAQ		제약	N	N	N	N		N	8700	90	2	1.05	188425980	21801	17.70	8580	8800	8560	11190	6030	8610	8643.00	0.76	0	5143	9023	8816	8663	8456	8303	8740	8380	26	2580	200	5510	10	1	13192778	1148	46.28	1.38	12	0.17	188.00	6297.00	13680	20231207	-36.40	6210	20230726	40.10	9840	-11.59	20240102	8510	2.23	20240117	13680	-36.40	20231207	6210	40.10	20230726	4.52	N	330350	200	26 억		100496	N	N	0	N	00	N
20	20240118	101137	57	100.00	KOSDAQ		제약	N	N	N	N		N	8690	80	2	0.93	150527360	17439	14.16	8580	8800	8560	11190	6030	8610	8631.65	0.76	0	7146	9023	8816	8663	8456	8303	8740	8380	26	2580	200	5510	10	1	13192778	1146	46.22	1.38	12	0.13	188.00	6297.00	13680	20231207	-36.48	6210	20230726	39.94	9840	-11.69	20240102	8510	2.12	20240117	13680	-36.48	20231207	6210	39.94	20230726	4.52	N	330350	200	26 억		100496	N	N	0	N	00	N
21	20240118	091138	57	100.00	KOSDAQ		제약	N	N	N	N		N	8630	20	2	0.23	89901280	10443	8.48	8580	8800	8560	11190	6030	8610	8608.76	0.76	0	3626	9023	8816	8663	8456	8303	8740	8380	26	2580	200	5510	10	1	13192778	1139	45.90	1.37	12	0.08	188.00	6297.00	13680	20231207	-36.92	6210	20230726	38.97	9840	-12.30	20240102	8510	1.41	20240117	13680	-36.92	20231207	6210	38.97	20230726	4.52	N	330350	200	26 억		100496	N	N	0	N	00	N
22	20240117	161136	57	100.00	KOSDAQ		제약	N	N	N	N		N	8610	-280	5	-3.15	1056332390	122169	201.66	8870	8870	8510	11550	6230	8890	8646.73	0.65	0	14403	9156	9022	8906	8772	8656	9090	8840	26	2660	200	5680	10	1	13192778	1136	45.80	1.37	12	0.93	188.00	6297.00	13680	20231207	-37.06	6210	20230726	38.65	9840	-12.50	20240102	8510	1.18	20240117	13680	-37.06	20231207	6210	38.65	20230726	4.56	N	330350	200	26 억		85903	N	N	0	N	00	N
23	20240117	151139	57	100.00	KOSDAQ		제약	N	N	N	N		N	8620	-270	5	-3.04	1012973410	117133	193.34	8870	8870	8510	11550	6230	8890	8648.06	0.65	0	13535	9156	9022	8906	8772	8656	9090	8840	26	2660	200	5680	10	1	13192778	1137	45.85	1.37	12	0.89	188.00	6297.00	13680	20231207	-36.99	6210	20230726	38.81	9840	-12.40	20240102	8510	1.29	20240117	13680	-36.99	20231207	6210	38.81	20230726	4.56	N	330350	200	26 억		85903	N	N	0	N	00	N
24	20240117	141136	57	100.00	KOSDAQ		제약	N	N	N	N		N	8630	-260	5	-2.92	919140910	106202	175.30	8870	8870	8510	11550	6230	8890	8654.65	0.65	0	9334	9156	9022	8906	8772	8656	9090	8840	26	2660	200	5680	10	1	13192778	1139	45.90	1.37	12	0.81	188.00	6297.00	13680	20231207	-36.92	6210	20230726	38.97	9840	-12.30	20240102	8510	1.41	20240117	13680	-36.92	20231207	6210	38.97	20230726	4.56	N	330350	200	26 억		85903	N	N	0	N	00	N
25	20240117	131136	57	100.00	KOSDAQ		제약	N	N	N	N		N	8590	-300	5	-3.37	775767020	89456	147.66	8870	8870	8590	11550	6230	8890	8672.05	0.65	0	5096	9156	9022	8906	8772	8656	9090	8840	26	2660	200	5680	10	1	13192778	1133	45.69	1.36	12	0.68	188.00	6297.00	13680	20231207	-37.21	6210	20230726	38.33	9840	-12.70	20240102	8590	0.00	20240117	13680	-37.21	20231207	6210	38.33	20230726	4.56	N	330350	200	26 억		85903	N	N	0	N	00	N
26	20240117	121138	57	100.00	KOSDAQ		제약	N	N	N	N		N	8640	-250	5	-2.81	675214910	77780	128.39	8870	8870	8600	11550	6230	8890	8681.09	0.65	0	6728	9156	9022	8906	8772	8656	9090	8840	26	2660	200	5680	10	1	13192778	1140	45.96	1.37	12	0.59	188.00	6297.00	13680	20231207	-36.84	6210	20230726	39.13	9840	-12.20	20240102	8600	0.47	20240117	13680	-36.84	20231207	6210	39.13	20230726	4.56	N	330350	200	26 억		85903	N	N	0	N	00	N
27	20240117	111139	57	100.00	KOSDAQ		제약	N	N	N	N		N	8650	-240	5	-2.70	582243120	67022	110.63	8870	8870	8600	11550	6230	8890	8687.34	0.65	0	10325	9156	9022	8906	8772	8656	9090	8840	26	2660	200	5680	10	1	13192778	1141	46.01	1.37	12	0.51	188.00	6297.00	13680	20231207	-36.77	6210	20230726	39.29	9840	-12.09	20240102	8600	0.58	20240117	13680	-36.77	20231207	6210	39.29	20230726	4.56	N	330350	200	26 억		85903	N	N	0	N	00	N
28	20240117	101136	57	100.00	KOSDAQ		제약	N	N	N	N		N	8620	-270	5	-3.04	439830290	50591	83.51	8870	8870	8600	11550	6230	8890	8693.84	0.65	0	3112	9156	9022	8906	8772	8656	9090	8840	26	2660	200	5680	10	1	13192778	1137	45.85	1.37	12	0.38	188.00	6297.00	13680	20231207	-36.99	6210	20230726	38.81	9840	-12.40	20240102	8600	0.23	20240117	13680	-36.99	20231207	6210	38.81	20230726	4.56	N	330350	200	26 억		85903	N	N	0	N	00	N
29	20240117	091139	57	100.00	KOSDAQ		제약	N	N	N	N		N	8810	-80	5	-0.90	89084120	10117	16.70	8870	8870	8760	11550	6230	8890	8805.39	0.65	0	-5489	9156	9022	8906	8772	8656	9090	8840	26	2660	200	5680	10	1	13192778	1162	46.86	1.40	12	0.08	188.00	6297.00	13680	20231207	-35.60	6210	20230726	41.87	9840	-10.47	20240102	8760	0.57	20240117	13680	-35.60	20231207	6210	41.87	20230726	4.56	N	330350	200	26 억		85903	N	N	0	N	00	N
30	20240116	161134	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	-20	5	-0.22	529250540	59597	92.07	8830	9040	8790	11580	6240	8910	8880.46	0.65	0	267	9223	9066	8973	8816	8723	9020	8770	26	2670	200	5700	10	1	13192778	1173	47.29	1.41	12	0.45	188.00	6297.00	13680	20231207	-35.01	6210	20230726	43.16	9840	-9.65	20240102	8790	1.14	20240116	13680	-35.01	20231207	6210	43.16	20230726	4.58	N	330350	200	26 억		85526	N	N	0	N	00	N
31	20240116	151131	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	-50	5	-0.56	466246290	52526	81.15	8830	9040	8790	11580	6240	8910	8876.49	0.65	0	163	9223	9066	8973	8816	8723	9020	8770	26	2670	200	5700	10	1	13192778	1169	47.13	1.41	12	0.40	188.00	6297.00	13680	20231207	-35.23	6210	20230726	42.67	9840	-9.96	20240102	8790	0.80	20240116	13680	-35.23	20231207	6210	42.67	20230726	4.58	N	330350	200	26 억		85526	N	N	0	N	00	N
32	20240116	141134	57	100.00	KOSDAQ		제약	N	N	N	N		N	8900	-10	5	-0.11	429774530	48415	74.80	8830	9040	8790	11580	6240	8910	8876.89	0.65	0	914	9223	9066	8973	8816	8723	9020	8770	26	2670	200	5700	10	1	13192778	1174	47.34	1.41	12	0.37	188.00	6297.00	13680	20231207	-34.94	6210	20230726	43.32	9840	-9.55	20240102	8790	1.25	20240116	13680	-34.94	20231207	6210	43.32	20230726	4.58	N	330350	200	26 억		85526	N	N	0	N	00	N
33	20240116	131136	57	100.00	KOSDAQ		제약	N	N	N	N		N	8860	-50	5	-0.56	392043170	44171	68.24	8830	9040	8790	11580	6240	8910	8875.58	0.65	0	1354	9223	9066	8973	8816	8723	9020	8770	26	2670	200	5700	10	1	13192778	1169	47.13	1.41	12	0.33	188.00	6297.00	13680	20231207	-35.23	6210	20230726	42.67	9840	-9.96	20240102	8790	0.80	20240116	13680	-35.23	20231207	6210	42.67	20230726	4.58	N	330350	200	26 억		85526	N	N	0	N	00	N
34	20240116	121132	57	100.00	KOSDAQ		제약	N	N	N	N		N	8870	-40	5	-0.45	376663090	42440	65.57	8830	9040	8790	11580	6240	8910	8875.19	0.65	0	1801	9223	9066	8973	8816	8723	9020	8770	26	2670	200	5700	10	1	13192778	1170	47.18	1.41	12	0.32	188.00	6297.00	13680	20231207	-35.16	6210	20230726	42.83	9840	-9.86	20240102	8790	0.91	20240116	13680	-35.16	20231207	6210	42.83	20230726	4.58	N	330350	200	26 억		85526	N	N	0	N	00	N
35	20240116	111132	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	40	2	0.45	341716630	38518	59.51	8830	9040	8790	11580	6240	8910	8871.61	0.65	0	4249	9223	9066	8973	8816	8723	9020	8770	26	2670	200	5700	10	1	13192778	1181	47.61	1.42	12	0.29	188.00	6297.00	13680	20231207	-34.58	6210	20230726	44.12	9840	-9.04	20240102	8790	1.82	20240116	13680	-34.58	20231207	6210	44.12	20230726	4.58	N	330350	200	26 억		85526	N	N	0	N	00	N
36	20240116	101132	57	100.00	KOSDAQ		제약	N	N	N	N		N	8810	-100	5	-1.12	297691260	33565	51.85	8830	9040	8790	11580	6240	8910	8869.10	0.65	0	1946	9223	9066	8973	8816	8723	9020	8770	26	2670	200	5700	10	1	13192778	1162	46.86	1.40	12	0.25	188.00	6297.00	13680	20231207	-35.60	6210	20230726	41.87	9840	-10.47	20240102	8790	0.23	20240116	13680	-35.60	20231207	6210	41.87	20230726	4.58	N	330350	200	26 억		85526	N	N	0	N	00	N
37	20240116	091130	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	60	2	0.67	72118770	8137	12.57	8830	8990	8830	11580	6240	8910	8863.07	0.65	0	2261	9223	9066	8973	8816	8723	9020	8770	26	2670	200	5700	10	1	13192778	1183	47.71	1.42	12	0.06	188.00	6297.00	13680	20231207	-34.43	6210	20230726	44.44	9840	-8.84	20240102	8830	1.59	20240116	13680	-34.43	20231207	6210	44.44	20230726	4.58	N	330350	200	26 억		85526	N	N	0	N	00	N
38	20240115	161129	57	100.00	KOSDAQ		제약	N	N	N	N		N	8910	-70	5	-0.78	573990630	63895	52.07	8980	9130	8880	11670	6290	8980	8983.76	0.61	0	4490	9473	9226	9083	8836	8693	9155	8765	26	2690	200	5740	10	1	13192778	1175	47.39	1.41	12	0.48	188.00	6297.00	13680	20231207	-34.87	6210	20230726	43.48	9840	-9.45	20240102	8880	0.34	20240115	13680	-34.87	20231207	6210	43.48	20230726	4.64	N	330350	200	26 억		81014	N	N	0	N	00	N
39	20240115	151130	57	100.00	KOSDAQ		제약	N	N	N	N		N	8910	-70	5	-0.78	524039130	58293	47.51	8980	9130	8880	11670	6290	8980	8989.74	0.61	0	1110	9473	9226	9083	8836	8693	9155	8765	26	2690	200	5740	10	1	13192778	1175	47.39	1.41	12	0.44	188.00	6297.00	13680	20231207	-34.87	6210	20230726	43.48	9840	-9.45	20240102	8880	0.34	20240115	13680	-34.87	20231207	6210	43.48	20230726	4.64	N	330350	200	26 억		81014	N	N	0	N	00	N
40	20240115	141130	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	-60	5	-0.67	405385000	44970	36.65	8980	9130	8910	11670	6290	8980	9014.57	0.61	0	2271	9473	9226	9083	8836	8693	9155	8765	26	2690	200	5740	10	1	13192778	1177	47.45	1.42	12	0.34	188.00	6297.00	13680	20231207	-34.80	6210	20230726	43.64	9840	-9.35	20240102	8910	0.11	20240115	13680	-34.80	20231207	6210	43.64	20230726	4.64	N	330350	200	26 억		81014	N	N	0	N	00	N
41	20240115	131129	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	-20	5	-0.22	336949300	37312	30.41	8980	9130	8930	11670	6290	8980	9030.59	0.61	0	6202	9473	9226	9083	8836	8693	9155	8765	26	2690	200	5740	10	1	13192778	1182	47.66	1.42	12	0.28	188.00	6297.00	13680	20231207	-34.50	6210	20230726	44.28	9840	-8.94	20240102	8930	0.34	20240115	13680	-34.50	20231207	6210	44.28	20230726	4.64	N	330350	200	26 억		81014	N	N	0	N	00	N
42	20240115	121129	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	40	2	0.45	301315880	33346	27.18	8980	9130	8930	11670	6290	8980	9036.04	0.61	0	5543	9473	9226	9083	8836	8693	9155	8765	26	2690	200	5740	10	1	13192778	1190	47.98	1.43	12	0.25	188.00	6297.00	13680	20231207	-34.06	6210	20230726	45.25	9840	-8.33	20240102	8930	1.01	20240115	13680	-34.06	20231207	6210	45.25	20230726	4.64	N	330350	200	26 억		81014	N	N	0	N	00	N
43	20240115	111129	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	60	2	0.67	229228380	25306	20.62	8980	9130	8950	11670	6290	8980	9058.26	0.61	0	4594	9473	9226	9083	8836	8693	9155	8765	26	2690	200	5740	10	1	13192778	1193	48.09	1.44	12	0.19	188.00	6297.00	13680	20231207	-33.92	6210	20230726	45.57	9840	-8.13	20240102	8940	1.12	20240112	13680	-33.92	20231207	6210	45.57	20230726	4.64	N	330350	200	26 억		81014	N	N	0	N	00	N
44	20240115	101124	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	140	2	1.56	163498440	18057	14.72	8980	9130	8950	11670	6290	8980	9054.57	0.61	0	6148	9473	9226	9083	8836	8693	9155	8765	26	2690	200	5740	10	1	13192778	1203	48.51	1.45	12	0.14	188.00	6297.00	13680	20231207	-33.33	6210	20230726	46.86	9840	-7.32	20240102	8940	2.01	20240112	13680	-33.33	20231207	6210	46.86	20230726	4.64	N	330350	200	26 억		81014	N	N	0	N	00	N
45	20240115	091127	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	10	2	0.11	26287340	2923	2.38	8980	9090	8950	11670	6290	8980	8993.27	0.61	0	-1731	9473	9226	9083	8836	8693	9155	8765	26	2690	200	5740	10	1	13192778	1186	47.82	1.43	12	0.02	188.00	6297.00	13680	20231207	-34.28	6210	20230726	44.77	9840	-8.64	20240102	8940	0.56	20240112	13680	-34.28	20231207	6210	44.77	20230726	4.64	N	330350	200	26 억		81014	N	N	0	N	00	N
46	20240112	161139	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	-280	5	-3.02	1093744640	120960	241.39	9270	9330	8940	12030	6490	9260	9042.12	0.76	0	-18814	9460	9360	9260	9160	9060	9410	9210	26	2770	200	5920	10	1	13192778	1185	47.77	1.43	12	0.92	188.00	6297.00	13680	20231207	-34.36	6210	20230726	44.61	9840	-8.74	20240102	8940	0.45	20240112	13680	-34.36	20231207	6210	44.61	20230726	4.73	N	330350	200	26 억		99863	N	N	0	N	00	N
47	20240112	151126	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	-270	5	-2.92	1002945980	110835	221.18	9270	9330	8940	12030	6490	9260	9048.87	0.76	0	-20979	9460	9360	9260	9160	9060	9410	9210	26	2770	200	5920	10	1	13192778	1186	47.82	1.43	12	0.84	188.00	6297.00	13680	20231207	-34.28	6210	20230726	44.77	9840	-8.64	20240102	8940	0.56	20240112	13680	-34.28	20231207	6210	44.77	20230726	4.73	N	330350	200	26 억		99863	N	N	0	N	00	N
48	20240112	141125	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-260	5	-2.81	961451780	106224	211.98	9270	9330	8940	12030	6490	9260	9051.04	0.76	0	-20359	9460	9360	9260	9160	9060	9410	9210	26	2770	200	5920	10	1	13192778	1187	47.87	1.43	12	0.81	188.00	6297.00	13680	20231207	-34.21	6210	20230726	44.93	9840	-8.54	20240102	8940	0.67	20240112	13680	-34.21	20231207	6210	44.93	20230726	4.73	N	330350	200	26 억		99863	N	N	0	N	00	N
49	20240112	131121	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	-220	5	-2.38	686766150	75685	151.04	9270	9330	9000	12030	6490	9260	9073.84	0.76	0	-14076	9460	9360	9260	9160	9060	9410	9210	26	2770	200	5920	10	1	13192778	1193	48.09	1.44	12	0.57	188.00	6297.00	13680	20231207	-33.92	6210	20230726	45.57	9840	-8.13	20240102	9000	0.44	20240112	13680	-33.92	20231207	6210	45.57	20230726	4.73	N	330350	200	26 억		99863	N	N	0	N	00	N
50	20240112	121124	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	-170	5	-1.84	504538660	55529	110.81	9270	9330	9000	12030	6490	9260	9085.83	0.76	0	-13674	9460	9360	9260	9160	9060	9410	9210	26	2770	200	5920	10	1	13192778	1199	48.35	1.44	12	0.42	188.00	6297.00	13680	20231207	-33.55	6210	20230726	46.38	9840	-7.62	20240102	9000	1.00	20240112	13680	-33.55	20231207	6210	46.38	20230726	4.73	N	330350	200	26 억		99863	N	N	0	N	00	N
51	20240112	111120	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	-200	5	-2.16	460909450	50712	101.20	9270	9330	9000	12030	6490	9260	9088.54	0.76	0	-12377	9460	9360	9260	9160	9060	9410	9210	26	2770	200	5920	10	1	13192778	1195	48.19	1.44	12	0.38	188.00	6297.00	13680	20231207	-33.77	6210	20230726	45.89	9840	-7.93	20240102	9000	0.67	20240112	13680	-33.77	20231207	6210	45.89	20230726	4.73	N	330350	200	26 억		99863	N	N	0	N	00	N
52	20240112	101120	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	-220	5	-2.38	339166920	37226	74.29	9270	9330	9000	12030	6490	9260	9110.75	0.76	0	-12879	9460	9360	9260	9160	9060	9410	9210	26	2770	200	5920	10	1	13192778	1193	48.09	1.44	12	0.28	188.00	6297.00	13680	20231207	-33.92	6210	20230726	45.57	9840	-8.13	20240102	9000	0.44	20240112	13680	-33.92	20231207	6210	45.57	20230726	4.73	N	330350	200	26 억		99863	N	N	0	N	00	N
53	20240112	091123	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-60	5	-0.65	67859250	7326	14.62	9270	9330	9200	12030	6490	9260	9262.82	0.76	0	-3637	9460	9360	9260	9160	9060	9410	9210	26	2770	200	5920	10	1	13192778	1214	48.94	1.46	12	0.06	188.00	6297.00	13680	20231207	-32.75	6210	20230726	48.15	9840	-6.50	20240102	9140	0.66	20240110	13680	-32.75	20231207	6210	48.15	20230726	4.73	N	330350	200	26 억		99863	N	N	0	N	00	N
54	20240111	161114	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	90	2	0.98	454703090	49101	56.83	9160	9360	9160	11920	6420	9170	9260.57	0.66	0	12925	9696	9432	9286	9022	8876	9360	8950	26	2750	200	5860	10	1	13192778	1222	49.26	1.47	12	0.37	188.00	6297.00	13680	20231207	-32.31	6210	20230726	49.11	9840	-5.89	20240102	9140	1.31	20240110	13680	-32.31	20231207	6210	49.11	20230726	4.76	N	330350	200	26 억		86811	N	N	0	N	00	N
55	20240111	151122	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	130	2	1.42	437661140	47262	54.70	9160	9360	9160	11920	6420	9170	9260.32	0.66	0	12701	9696	9432	9286	9022	8876	9360	8950	26	2750	200	5860	10	1	13192778	1227	49.47	1.48	12	0.36	188.00	6297.00	13680	20231207	-32.02	6210	20230726	49.76	9840	-5.49	20240102	9140	1.75	20240110	13680	-32.02	20231207	6210	49.76	20230726	4.76	N	330350	200	26 억		86811	N	N	0	N	00	N
56	20240111	141118	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	160	2	1.74	316094330	34163	39.54	9160	9360	9160	11920	6420	9170	9252.53	0.66	0	11600	9696	9432	9286	9022	8876	9360	8950	26	2750	200	5860	10	1	13192778	1231	49.63	1.48	12	0.26	188.00	6297.00	13680	20231207	-31.80	6210	20230726	50.24	9840	-5.18	20240102	9140	2.08	20240110	13680	-31.80	20231207	6210	50.24	20230726	4.76	N	330350	200	26 억		86811	N	N	0	N	00	N
57	20240111	131116	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	140	2	1.53	270940880	29317	33.93	9160	9360	9160	11920	6420	9170	9241.77	0.66	0	10366	9696	9432	9286	9022	8876	9360	8950	26	2750	200	5860	10	1	13192778	1228	49.52	1.48	12	0.22	188.00	6297.00	13680	20231207	-31.94	6210	20230726	49.92	9840	-5.39	20240102	9140	1.86	20240110	13680	-31.94	20231207	6210	49.92	20230726	4.76	N	330350	200	26 억		86811	N	N	0	N	00	N
58	20240111	121117	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	160	2	1.74	245976500	26640	30.83	9160	9330	9160	11920	6420	9170	9233.35	0.66	0	9591	9696	9432	9286	9022	8876	9360	8950	26	2750	200	5860	10	1	13192778	1231	49.63	1.48	12	0.20	188.00	6297.00	13680	20231207	-31.80	6210	20230726	50.24	9840	-5.18	20240102	9140	2.08	20240110	13680	-31.80	20231207	6210	50.24	20230726	4.76	N	330350	200	26 억		86811	N	N	0	N	00	N
59	20240111	111118	57	100.00	KOSDAQ		제약	N	N	N	N		N	9260	90	2	0.98	181093450	19652	22.74	9160	9280	9160	11920	6420	9170	9215.01	0.66	0	6312	9696	9432	9286	9022	8876	9360	8950	26	2750	200	5860	10	1	13192778	1222	49.26	1.47	12	0.15	188.00	6297.00	13680	20231207	-32.31	6210	20230726	49.11	9840	-5.89	20240102	9140	1.31	20240110	13680	-32.31	20231207	6210	49.11	20230726	4.76	N	330350	200	26 억		86811	N	N	0	N	00	N
60	20240111	101117	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	80	2	0.87	155071330	16837	19.49	9160	9280	9160	11920	6420	9170	9210.15	0.66	0	5024	9696	9432	9286	9022	8876	9360	8950	26	2750	200	5860	10	1	13192778	1220	49.20	1.47	12	0.13	188.00	6297.00	13680	20231207	-32.38	6210	20230726	48.95	9840	-6.00	20240102	9140	1.20	20240110	13680	-32.38	20231207	6210	48.95	20230726	4.76	N	330350	200	26 억		86811	N	N	0	N	00	N
61	20240111	091118	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	70	2	0.76	16950160	1845	2.14	9160	9260	9160	11920	6420	9170	9187.08	0.66	0	-295	9696	9432	9286	9022	8876	9360	8950	26	2750	200	5860	10	1	13192778	1219	49.15	1.47	12	0.01	188.00	6297.00	13680	20231207	-32.46	6210	20230726	48.79	9840	-6.10	20240102	9140	1.09	20240110	13680	-32.46	20231207	6210	48.79	20230726	4.76	N	330350	200	26 억		86811	N	N	0	N	00	N
62	20240110	161113	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	-330	5	-3.47	788895330	84973	97.35	9500	9550	9140	12350	6650	9500	9284.14	0.89	0	-31099	9686	9592	9426	9332	9166	9640	9380	26	2850	200	6080	10	1	13192778	1210	48.78	1.46	12	0.64	188.00	6297.00	13680	20231207	-32.97	6210	20230726	47.67	9840	-6.81	20240102	9140	0.33	20240110	13680	-32.97	20231207	6210	47.67	20230726	4.81	N	330350	200	26 억		117911	N	N	0	N	00	N
63	20240110	151116	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	-310	5	-3.26	742882490	79961	91.61	9500	9550	9140	12350	6650	9500	9290.56	0.89	0	-28212	9686	9592	9426	9332	9166	9640	9380	26	2850	200	6080	10	1	13192778	1212	48.88	1.46	12	0.61	188.00	6297.00	13680	20231207	-32.82	6210	20230726	47.99	9840	-6.61	20240102	9140	0.55	20240110	13680	-32.82	20231207	6210	47.99	20230726	4.81	N	330350	200	26 억		117911	N	N	0	N	00	N
64	20240110	141117	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-300	5	-3.16	629240740	67583	77.43	9500	9550	9180	12350	6650	9500	9310.64	0.89	0	-23998	9686	9592	9426	9332	9166	9640	9380	26	2850	200	6080	10	1	13192778	1214	48.94	1.46	12	0.51	188.00	6297.00	13680	20231207	-32.75	6210	20230726	48.15	9840	-6.50	20240102	9180	0.22	20240110	13680	-32.75	20231207	6210	48.15	20230726	4.81	N	330350	200	26 억		117911	N	N	0	N	00	N
65	20240110	131114	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	-290	5	-3.05	527330750	56535	64.77	9500	9550	9210	12350	6650	9500	9327.51	0.89	0	-18090	9686	9592	9426	9332	9166	9640	9380	26	2850	200	6080	10	1	13192778	1215	48.99	1.46	12	0.43	188.00	6297.00	13680	20231207	-32.68	6210	20230726	48.31	9840	-6.40	20240102	9210	0.00	20240110	13680	-32.68	20231207	6210	48.31	20230726	4.81	N	330350	200	26 억		117911	N	N	0	N	00	N
66	20240110	121116	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	-170	5	-1.79	407651750	43602	49.95	9500	9550	9270	12350	6650	9500	9349.38	0.89	0	-11316	9686	9592	9426	9332	9166	9640	9380	26	2850	200	6080	10	1	13192778	1231	49.63	1.48	12	0.33	188.00	6297.00	13680	20231207	-31.80	6210	20230726	50.24	9840	-5.18	20240102	9210	1.30	20240108	13680	-31.80	20231207	6210	50.24	20230726	4.81	N	330350	200	26 억		117911	N	N	0	N	00	N
67	20240110	111115	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	-170	5	-1.79	321301420	34306	39.30	9500	9550	9300	12350	6650	9500	9365.75	0.89	0	-11108	9686	9592	9426	9332	9166	9640	9380	26	2850	200	6080	10	1	13192778	1231	49.63	1.48	12	0.26	188.00	6297.00	13680	20231207	-31.80	6210	20230726	50.24	9840	-5.18	20240102	9210	1.30	20240108	13680	-31.80	20231207	6210	50.24	20230726	4.81	N	330350	200	26 억		117911	N	N	0	N	00	N
68	20240110	101113	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	-130	5	-1.37	184711940	19655	22.52	9500	9550	9330	12350	6650	9500	9397.71	0.89	0	-12125	9686	9592	9426	9332	9166	9640	9380	26	2850	200	6080	10	1	13192778	1236	49.84	1.49	12	0.15	188.00	6297.00	13680	20231207	-31.51	6210	20230726	50.89	9840	-4.78	20240102	9210	1.74	20240108	13680	-31.51	20231207	6210	50.89	20230726	4.81	N	330350	200	26 억		117911	N	N	0	N	00	N
69	20240110	091114	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	-30	5	-0.32	63356070	6705	7.68	9500	9550	9350	12350	6650	9500	9449.08	0.89	0	-5429	9686	9592	9426	9332	9166	9640	9380	26	2850	200	6080	10	1	13192778	1249	50.37	1.50	12	0.05	188.00	6297.00	13680	20231207	-30.77	6210	20230726	52.50	9840	-3.76	20240102	9210	2.82	20240108	13680	-30.77	20231207	6210	52.50	20230726	4.81	N	330350	200	26 억		117911	N	N	0	N	00	N
70	20240109	161111	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	210	2	2.26	807125850	86113	99.99	9370	9520	9260	12070	6510	9290	9372.80	0.73	0	20934	9556	9422	9316	9182	9076	9370	9130	26	2780	200	5940	10	1	13192778	1253	50.53	1.51	12	0.65	188.00	6297.00	13680	20231207	-30.56	6210	20230726	52.98	9840	-3.46	20240102	9210	3.15	20240108	13680	-30.56	20231207	6210	52.98	20230726	4.89	N	330350	200	26 억		96911	N	N	0	N	00	N
71	20240109	151113	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	150	2	1.61	756992160	80827	93.85	9370	9520	9260	12070	6510	9290	9365.59	0.73	0	21535	9556	9422	9316	9182	9076	9370	9130	26	2780	200	5940	10	1	13192778	1245	50.21	1.50	12	0.61	188.00	6297.00	13680	20231207	-30.99	6210	20230726	52.01	9840	-4.07	20240102	9210	2.50	20240108	13680	-30.99	20231207	6210	52.01	20230726	4.89	N	330350	200	26 억		96911	N	N	0	N	00	N
72	20240109	141111	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	200	2	2.15	667450430	71302	82.79	9370	9520	9260	12070	6510	9290	9360.89	0.73	0	19093	9556	9422	9316	9182	9076	9370	9130	26	2780	200	5940	10	1	13192778	1252	50.48	1.51	12	0.54	188.00	6297.00	13680	20231207	-30.63	6210	20230726	52.82	9840	-3.56	20240102	9210	3.04	20240108	13680	-30.63	20231207	6210	52.82	20230726	4.89	N	330350	200	26 억		96911	N	N	0	N	00	N
73	20240109	131111	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	50	2	0.54	467008770	50049	58.11	9370	9440	9260	12070	6510	9290	9331.03	0.73	0	20632	9556	9422	9316	9182	9076	9370	9130	26	2780	200	5940	10	1	13192778	1232	49.68	1.48	12	0.38	188.00	6297.00	13680	20231207	-31.73	6210	20230726	50.40	9840	-5.08	20240102	9210	1.41	20240108	13680	-31.73	20231207	6210	50.40	20230726	4.89	N	330350	200	26 억		96911	N	N	0	N	00	N
74	20240109	121121	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	50	2	0.54	403123250	43205	50.17	9370	9440	9260	12070	6510	9290	9330.48	0.73	0	20463	9556	9422	9316	9182	9076	9370	9130	26	2780	200	5940	10	1	13192778	1232	49.68	1.48	12	0.33	188.00	6297.00	13680	20231207	-31.73	6210	20230726	50.40	9840	-5.08	20240102	9210	1.41	20240108	13680	-31.73	20231207	6210	50.40	20230726	4.89	N	330350	200	26 억		96911	N	N	0	N	00	N
75	20240109	111115	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	20	2	0.22	360386840	38620	44.84	9370	9440	9260	12070	6510	9290	9331.61	0.73	0	17817	9556	9422	9316	9182	9076	9370	9130	26	2780	200	5940	10	1	13192778	1228	49.52	1.48	12	0.29	188.00	6297.00	13680	20231207	-31.94	6210	20230726	49.92	9840	-5.39	20240102	9210	1.09	20240108	13680	-31.94	20231207	6210	49.92	20230726	4.89	N	330350	200	26 억		96911	N	N	0	N	00	N
76	20240109	101112	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	10	2	0.11	305489100	32732	38.01	9370	9440	9260	12070	6510	9290	9333.04	0.73	0	14962	9556	9422	9316	9182	9076	9370	9130	26	2780	200	5940	10	1	13192778	1227	49.47	1.48	12	0.25	188.00	6297.00	13680	20231207	-32.02	6210	20230726	49.76	9840	-5.49	20240102	9210	0.98	20240108	13680	-32.02	20231207	6210	49.76	20230726	4.89	N	330350	200	26 억		96911	N	N	0	N	00	N
77	20240109	091113	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	100	2	1.08	47033170	5022	5.83	9370	9400	9330	12070	6510	9290	9365.43	0.73	0	1416	9556	9422	9316	9182	9076	9370	9130	26	2780	200	5940	10	1	13192778	1239	49.95	1.49	12	0.04	188.00	6297.00	13680	20231207	-31.36	6210	20230726	51.21	9840	-4.57	20240102	9210	1.95	20240108	13680	-31.36	20231207	6210	51.21	20230726	4.89	N	330350	200	26 억		96911	N	N	0	N	00	N
78	20240108	161110	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	10	2	0.11	791796390	85235	90.80	9300	9450	9210	12060	6500	9280	9289.58	0.58	0	20868	9646	9462	9356	9172	9066	9410	9120	26	2780	200	5930	10	1	13192778	1226	49.41	1.48	12	0.65	188.00	6297.00	13680	20231207	-32.09	6210	20230726	49.60	9840	-5.59	20240102	9210	0.87	20240108	13680	-32.09	20231207	6210	49.60	20230726	4.84	N	330350	200	26 억		76043	N	N	0	N	00	N
79	20240108	151111	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	-40	5	-0.43	636874360	68501	72.97	9300	9450	9210	12060	6500	9280	9297.33	0.58	0	9841	9646	9462	9356	9172	9066	9410	9120	26	2780	200	5930	10	1	13192778	1219	49.15	1.47	12	0.52	188.00	6297.00	13680	20231207	-32.46	6210	20230726	48.79	9840	-6.10	20240102	9210	0.33	20240108	13680	-32.46	20231207	6210	48.79	20230726	4.84	N	330350	200	26 억		76043	N	N	0	N	00	N
80	20240108	141111	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	0	3	0.00	550670370	59190	63.05	9300	9450	9210	12060	6500	9280	9303.48	0.58	0	7638	9646	9462	9356	9172	9066	9410	9120	26	2780	200	5930	10	1	13192778	1224	49.36	1.47	12	0.45	188.00	6297.00	13680	20231207	-32.16	6210	20230726	49.44	9840	-5.69	20240102	9210	0.76	20240108	13680	-32.16	20231207	6210	49.44	20230726	4.84	N	330350	200	26 억		76043	N	N	0	N	00	N
81	20240108	131110	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	50	2	0.54	446885990	48015	51.15	9300	9450	9210	12060	6500	9280	9307.27	0.58	0	6893	9646	9462	9356	9172	9066	9410	9120	26	2780	200	5930	10	1	13192778	1231	49.63	1.48	12	0.36	188.00	6297.00	13680	20231207	-31.80	6210	20230726	50.24	9840	-5.18	20240102	9210	1.30	20240108	13680	-31.80	20231207	6210	50.24	20230726	4.84	N	330350	200	26 억		76043	N	N	0	N	00	N
82	20240108	121111	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	40	2	0.43	375547870	40354	42.99	9300	9450	9210	12060	6500	9280	9306.40	0.58	0	10170	9646	9462	9356	9172	9066	9410	9120	26	2780	200	5930	10	1	13192778	1230	49.57	1.48	12	0.31	188.00	6297.00	13680	20231207	-31.87	6210	20230726	50.08	9840	-5.28	20240102	9210	1.19	20240108	13680	-31.87	20231207	6210	50.08	20230726	4.84	N	330350	200	26 억		76043	N	N	0	N	00	N
83	20240108	111112	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	70	2	0.75	300814940	32365	34.48	9300	9450	9210	12060	6500	9280	9294.50	0.58	0	8768	9646	9462	9356	9172	9066	9410	9120	26	2780	200	5930	10	1	13192778	1234	49.73	1.48	12	0.25	188.00	6297.00	13680	20231207	-31.65	6210	20230726	50.56	9840	-4.98	20240102	9210	1.52	20240108	13680	-31.65	20231207	6210	50.56	20230726	4.84	N	330350	200	26 억		76043	N	N	0	N	00	N
84	20240108	101112	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	10	2	0.11	216847750	23388	24.91	9300	9380	9210	12060	6500	9280	9271.72	0.58	0	4339	9646	9462	9356	9172	9066	9410	9120	26	2780	200	5930	10	1	13192778	1226	49.41	1.48	12	0.18	188.00	6297.00	13680	20231207	-32.09	6210	20230726	49.60	9840	-5.59	20240102	9210	0.87	20240108	13680	-32.09	20231207	6210	49.60	20230726	4.84	N	330350	200	26 억		76043	N	N	0	N	00	N
85	20240108	091109	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	60	2	0.65	66848460	7178	7.65	9300	9380	9280	12060	6500	9280	9313.43	0.58	0	-1285	9646	9462	9356	9172	9066	9410	9120	26	2780	200	5930	10	1	13192778	1232	49.68	1.48	12	0.05	188.00	6297.00	13680	20231207	-31.73	6210	20230726	50.40	9840	-5.08	20240102	9250	0.97	20240105	13680	-31.73	20231207	6210	50.40	20230726	4.84	N	330350	200	26 억		76043	N	N	0	N	00	N
86	20240105	161109	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	-130	5	-1.38	848175370	90326	65.10	9410	9540	9250	12230	6590	9410	9390.65	0.49	0	11144	9890	9650	9500	9260	9110	9575	9185	26	2820	200	6020	10	1	13192778	1224	49.36	1.47	12	0.68	188.00	6297.00	13680	20231207	-32.16	6210	20230726	49.44	9840	-5.69	20240102	9250	0.32	20240105	13680	-32.16	20231207	6210	49.44	20230726	4.89	N	330350	200	26 억		64378	N	N	0	N	00	N
87	20240105	151110	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-110	5	-1.17	712686860	75740	54.59	9410	9540	9250	12230	6590	9410	9409.65	0.49	0	4194	9890	9650	9500	9260	9110	9575	9185	26	2820	200	6020	10	1	13192778	1227	49.47	1.48	12	0.57	188.00	6297.00	13680	20231207	-32.02	6210	20230726	49.76	9840	-5.49	20240102	9250	0.54	20240105	13680	-32.02	20231207	6210	49.76	20230726	4.89	N	330350	200	26 억		64378	N	N	0	N	00	N
88	20240105	141107	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	-20	5	-0.21	456896440	48334	34.84	9410	9540	9360	12230	6590	9410	9452.90	0.49	0	2332	9890	9650	9500	9260	9110	9575	9185	26	2820	200	6020	10	1	13192778	1239	49.95	1.49	12	0.37	188.00	6297.00	13680	20231207	-31.36	6210	20230726	51.21	9840	-4.57	20240102	9350	0.43	20240104	13680	-31.36	20231207	6210	51.21	20230726	4.89	N	330350	200	26 억		64378	N	N	0	N	00	N
89	20240105	131109	57	100.00	KOSDAQ		제약	N	N	N	N		N	9430	20	2	0.21	395064680	41756	30.10	9410	9540	9380	12230	6590	9410	9461.27	0.49	0	4412	9890	9650	9500	9260	9110	9575	9185	26	2820	200	6020	10	1	13192778	1244	50.16	1.50	12	0.32	188.00	6297.00	13680	20231207	-31.07	6210	20230726	51.85	9840	-4.17	20240102	9350	0.86	20240104	13680	-31.07	20231207	6210	51.85	20230726	4.89	N	330350	200	26 억		64378	N	N	0	N	00	N
90	20240105	121109	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	70	2	0.74	312919080	33036	23.81	9410	9540	9380	12230	6590	9410	9472.06	0.49	0	4305	9890	9650	9500	9260	9110	9575	9185	26	2820	200	6020	10	1	13192778	1251	50.43	1.51	12	0.25	188.00	6297.00	13680	20231207	-30.70	6210	20230726	52.66	9840	-3.66	20240102	9350	1.39	20240104	13680	-30.70	20231207	6210	52.66	20230726	4.89	N	330350	200	26 억		64378	N	N	0	N	00	N
91	20240105	111106	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	50	2	0.53	224701970	23710	17.09	9410	9540	9380	12230	6590	9410	9477.10	0.49	0	3597	9890	9650	9500	9260	9110	9575	9185	26	2820	200	6020	10	1	13192778	1248	50.32	1.50	12	0.18	188.00	6297.00	13680	20231207	-30.85	6210	20230726	52.33	9840	-3.86	20240102	9350	1.18	20240104	13680	-30.85	20231207	6210	52.33	20230726	4.89	N	330350	200	26 억		64378	N	N	0	N	00	N
92	20240105	101110	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	80	2	0.85	155265420	16371	11.80	9410	9540	9380	12230	6590	9410	9484.17	0.49	0	4015	9890	9650	9500	9260	9110	9575	9185	26	2820	200	6020	10	1	13192778	1252	50.48	1.51	12	0.12	188.00	6297.00	13680	20231207	-30.63	6210	20230726	52.82	9840	-3.56	20240102	9350	1.50	20240104	13680	-30.63	20231207	6210	52.82	20230726	4.89	N	330350	200	26 억		64378	N	N	0	N	00	N
93	20240105	091106	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	-20	5	-0.21	18983410	2015	1.45	9410	9480	9390	12230	6590	9410	9421.05	0.49	0	-704	9890	9650	9500	9260	9110	9575	9185	26	2820	200	6020	10	1	13192778	1239	49.95	1.49	12	0.02	188.00	6297.00	13680	20231207	-31.36	6210	20230726	51.21	9840	-4.57	20240102	9350	0.43	20240104	13680	-31.36	20231207	6210	51.21	20230726	4.89	N	330350	200	26 억		64378	N	N	0	N	00	N
94	20240104	161104	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	-370	5	-3.78	1303142270	137634	149.39	9740	9740	9350	12710	6850	9780	9468.34	0.59	0	-13975	9926	9852	9766	9692	9606	9890	9730	26	2930	200	6250	10	1	13192778	1241	50.05	1.49	12	1.04	188.00	6297.00	13680	20231207	-31.21	6210	20230726	51.53	9840	-4.37	20240102	9350	0.64	20240104	13680	-31.21	20231207	6210	51.53	20230726	5.00	N	330350	200	26 억		77993	N	N	0	N	00	N
95	20240104	151106	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	-370	5	-3.78	1194697700	126091	136.86	9740	9740	9350	12710	6850	9780	9474.88	0.59	0	-14729	9926	9852	9766	9692	9606	9890	9730	26	2930	200	6250	10	1	13192778	1241	50.05	1.49	12	0.96	188.00	6297.00	13680	20231207	-31.21	6210	20230726	51.53	9840	-4.37	20240102	9350	0.64	20240104	13680	-31.21	20231207	6210	51.53	20230726	5.00	N	330350	200	26 억		77993	N	N	0	N	00	N
96	20240104	141106	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	-390	5	-3.99	1077662360	113637	123.34	9740	9740	9350	12710	6850	9780	9483.38	0.59	0	-17429	9926	9852	9766	9692	9606	9890	9730	26	2930	200	6250	10	1	13192778	1239	49.95	1.49	12	0.86	188.00	6297.00	13680	20231207	-31.36	6210	20230726	51.21	9840	-4.57	20240102	9350	0.43	20240104	13680	-31.36	20231207	6210	51.21	20230726	5.00	N	330350	200	26 억		77993	N	N	0	N	00	N
97	20240104	131106	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	-360	5	-3.68	983217980	103587	112.43	9740	9740	9350	12710	6850	9780	9491.71	0.59	0	-17119	9926	9852	9766	9692	9606	9890	9730	26	2930	200	6250	10	1	13192778	1243	50.11	1.50	12	0.79	188.00	6297.00	13680	20231207	-31.14	6210	20230726	51.69	9840	-4.27	20240102	9350	0.75	20240104	13680	-31.14	20231207	6210	51.69	20230726	5.00	N	330350	200	26 억		77993	N	N	0	N	00	N
98	20240104	121103	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	-370	5	-3.78	882068490	92817	100.74	9740	9740	9350	12710	6850	9780	9503.31	0.59	0	-15784	9926	9852	9766	9692	9606	9890	9730	26	2930	200	6250	10	1	13192778	1241	50.05	1.49	12	0.70	188.00	6297.00	13680	20231207	-31.21	6210	20230726	51.53	9840	-4.37	20240102	9350	0.64	20240104	13680	-31.21	20231207	6210	51.53	20230726	5.00	N	330350	200	26 억		77993	N	N	0	N	00	N
99	20240104	111103	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	-380	5	-3.89	795104730	83576	90.71	9740	9740	9350	12710	6850	9780	9513.55	0.59	0	-14465	9926	9852	9766	9692	9606	9890	9730	26	2930	200	6250	10	1	13192778	1240	50.00	1.49	12	0.63	188.00	6297.00	13680	20231207	-31.29	6210	20230726	51.37	9840	-4.47	20240102	9350	0.53	20240104	13680	-31.29	20231207	6210	51.37	20230726	5.00	N	330350	200	26 억		77993	N	N	0	N	00	N
100	20240104	101101	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	-260	5	-2.66	344095430	35845	38.91	9740	9740	9520	12710	6850	9780	9599.54	0.59	0	-15147	9926	9852	9766	9692	9606	9890	9730	26	2930	200	6250	10	1	13192778	1256	50.64	1.51	12	0.27	188.00	6297.00	13680	20231207	-30.41	6210	20230726	53.30	9840	-3.25	20240102	9520	0.00	20240104	13680	-30.41	20231207	6210	53.30	20230726	5.00	N	330350	200	26 억		77993	N	N	0	N	00	N
101	20240104	091106	57	100.00	KOSDAQ		제약	N	N	N	N		N	9630	-150	5	-1.53	67517830	6980	7.58	9740	9740	9610	12710	6850	9780	9673.04	0.59	0	-4703	9926	9852	9766	9692	9606	9890	9730	26	2930	200	6250	10	1	13192778	1270	51.22	1.53	12	0.05	188.00	6297.00	13680	20231207	-29.61	6210	20230726	55.07	9840	-2.13	20240102	9580	0.52	20240102	13680	-29.61	20231207	6210	55.07	20230726	5.00	N	330350	200	26 억		77993	N	N	0	N	00	N
102	20240103	161101	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	-30	5	-0.31	891619960	91270	84.37	9750	9840	9680	12750	6870	9810	9768.95	0.59	0	-64	10003	9906	9743	9646	9483	9955	9695	26	2940	200	6270	10	1	13192778	1290	52.02	1.55	12	0.69	188.00	6297.00	13680	20231207	-28.51	6210	20230726	57.49	9840	0.00	20240102	9580	2.09	20240102	13680	-28.51	20231207	6210	57.49	20230726	5.06	N	330350	200	26 억		78042	N	N	0	N	00	N
103	20240103	151058	57	100.00	KOSDAQ		제약	N	N	N	N		N	9770	-40	5	-0.41	844359150	86439	79.90	9750	9840	9680	12750	6870	9810	9768.22	0.59	0	360	10003	9906	9743	9646	9483	9955	9695	26	2940	200	6270	10	1	13192778	1289	51.97	1.55	12	0.66	188.00	6297.00	13680	20231207	-28.58	6210	20230726	57.33	9840	0.00	20240102	9580	1.98	20240102	13680	-28.58	20231207	6210	57.33	20230726	5.06	N	330350	200	26 억		78042	N	N	0	N	00	N
104	20240103	141058	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	-60	5	-0.61	694213980	71029	65.66	9750	9840	9680	12750	6870	9810	9773.62	0.59	0	1	10003	9906	9743	9646	9483	9955	9695	26	2940	200	6270	10	1	13192778	1286	51.86	1.55	12	0.54	188.00	6297.00	13680	20231207	-28.73	6210	20230726	57.00	9840	0.00	20240102	9580	1.77	20240102	13680	-28.73	20231207	6210	57.00	20230726	5.06	N	330350	200	26 억		78042	N	N	0	N	00	N
105	20240103	131059	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	-20	5	-0.20	609689450	62361	57.65	9750	9840	9680	12750	6870	9810	9776.72	0.59	0	2596	10003	9906	9743	9646	9483	9955	9695	26	2940	200	6270	10	1	13192778	1292	52.07	1.55	12	0.47	188.00	6297.00	13680	20231207	-28.44	6210	20230726	57.65	9840	0.00	20240102	9580	2.19	20240102	13680	-28.44	20231207	6210	57.65	20230726	5.06	N	330350	200	26 억		78042	N	N	0	N	00	N
106	20240103	121103	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	-30	5	-0.31	495666590	50699	46.87	9750	9840	9680	12750	6870	9810	9776.59	0.59	0	5207	10003	9906	9743	9646	9483	9955	9695	26	2940	200	6270	10	1	13192778	1290	52.02	1.55	12	0.38	188.00	6297.00	13680	20231207	-28.51	6210	20230726	57.49	9840	0.00	20240102	9580	2.09	20240102	13680	-28.51	20231207	6210	57.49	20230726	5.06	N	330350	200	26 억		78042	N	N	0	N	00	N
107	20240103	111058	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	-50	5	-0.51	390214910	39944	36.92	9750	9840	9680	12750	6870	9810	9768.95	0.59	0	3055	10003	9906	9743	9646	9483	9955	9695	26	2940	200	6270	10	1	13192778	1288	51.91	1.55	12	0.30	188.00	6297.00	13680	20231207	-28.65	6210	20230726	57.17	9840	0.00	20240102	9580	1.88	20240102	13680	-28.65	20231207	6210	57.17	20230726	5.06	N	330350	200	26 억		78042	N	N	0	N	00	N
108	20240103	101059	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	-30	5	-0.31	261457540	26730	24.71	9750	9840	9680	12750	6870	9810	9781.32	0.59	0	704	10003	9906	9743	9646	9483	9955	9695	26	2940	200	6270	10	1	13192778	1290	52.02	1.55	12	0.20	188.00	6297.00	13680	20231207	-28.51	6210	20230726	57.49	9840	0.00	20240102	9580	2.09	20240102	13680	-28.51	20231207	6210	57.49	20230726	5.06	N	330350	200	26 억		78042	N	N	0	N	00	N
109	20240103	091058	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	-10	5	-0.10	61746390	6308	5.83	9750	9830	9740	12750	6870	9810	9788.24	0.59	0	-542	10003	9906	9743	9646	9483	9955	9695	26	2940	200	6270	10	1	13192778	1293	52.13	1.56	12	0.05	188.00	6297.00	13680	20231207	-28.36	6210	20230726	57.81	9840	-0.41	20240102	9580	2.30	20240102	13680	-28.36	20231207	6210	57.81	20230726	5.06	N	330350	200	26 억		78042	N	N	0	N	00	N
110	20240102	161055	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	80	2	0.82	1046733460	107521	112.25	9750	9840	9580	12640	6820	9730	9734.89	0.37	0	28902	9943	9836	9653	9546	9363	9890	9600	26	2910	200	6220	10	1	13192778	1294	52.18	1.56	12	0.81	188.00	6297.00	13680	20231207	-28.29	6210	20230726	57.97	9840	-0.30	20240102	9580	2.40	20240102	13680	-28.29	20231207	6210	57.97	20230726	5.09	N	330350	200	26 억		49130	N	N	0	N	00	N
111	20240102	151055	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	80	2	0.82	969274250	99614	104.00	9750	9840	9580	12640	6820	9730	9730.30	0.37	0	23933	9943	9836	9653	9546	9363	9890	9600	26	2910	200	6220	10	1	13192778	1294	52.18	1.56	12	0.76	188.00	6297.00	13680	20231207	-28.29	6210	20230726	57.97	9840	-0.30	20240102	9580	2.40	20240102	13680	-28.29	20231207	6210	57.97	20230726	5.09	N	330350	200	26 억		49130	N	N	0	N	00	N
112	20240102	141056	57	100.00	KOSDAQ		제약	N	N	N	N		N	9780	50	2	0.51	843378850	86762	90.58	9750	9840	9580	12640	6820	9730	9720.59	0.37	0	20417	9943	9836	9653	9546	9363	9890	9600	26	2910	200	6220	10	1	13192778	1290	52.02	1.55	12	0.66	188.00	6297.00	13680	20231207	-28.51	6210	20230726	57.49	9840	-0.61	20240102	9580	2.09	20240102	13680	-28.51	20231207	6210	57.49	20230726	5.09	N	330350	200	26 억		49130	N	N	0	N	00	N
113	20240102	131050	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	70	2	0.72	729385680	75130	78.44	9750	9830	9580	12640	6820	9730	9708.28	0.37	0	17200	9943	9836	9653	9546	9363	9890	9600	26	2910	200	6220	10	1	13192778	1293	52.13	1.56	12	0.57	188.00	6297.00	13680	20231207	-28.36	6210	20230726	57.81	9830	-0.31	20240102	9580	2.30	20240102	13680	-28.36	20231207	6210	57.81	20230726	5.09	N	330350	200	26 억		49130	N	N	0	N	00	N
114	20240102	121049	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	30	2	0.31	543725090	56094	58.56	9750	9830	9580	12640	6820	9730	9693.03	0.37	0	6879	9943	9836	9653	9546	9363	9890	9600	26	2910	200	6220	10	1	13192778	1288	51.91	1.55	12	0.43	188.00	6297.00	13680	20231207	-28.65	6210	20230726	57.17	9830	-0.71	20240102	9580	1.88	20240102	13680	-28.65	20231207	6210	57.17	20230726	5.09	N	330350	200	26 억		49130	N	N	0	N	00	N
115	20240102	111049	57	100.00	KOSDAQ		제약	N	N	N	N		N	9630	-100	5	-1.03	415806000	42934	44.82	9750	9830	9580	12640	6820	9730	9684.65	0.37	0	3903	9943	9836	9653	9546	9363	9890	9600	26	2910	200	6220	10	1	13192778	1270	51.22	1.53	12	0.33	188.00	6297.00	13680	20231207	-29.61	6210	20230726	55.07	9830	-2.03	20240102	9580	0.52	20240102	13680	-29.61	20231207	6210	55.07	20230726	5.09	N	330350	200	26 억		49130	N	N	0	N	00	N
116	20240102	101040	57	100.00	KOSDAQ		제약	N	N	N	N		N	9740	10	2	0.10	66218400	6782	7.08	9750	9830	9710	12640	6820	9730	9764.44	0.37	0	-1637	9943	9836	9653	9546	9363	9890	9600	26	2910	200	6220	10	1	13192778	1285	51.81	1.55	12	0.05	188.00	6297.00	13680	20231207	-28.80	6210	20230726	56.84	9830	-0.92	20240102	9710	0.31	20240102	13680	-28.80	20231207	6210	56.84	20230726	5.09	N	330350	200	26 억		49130	N	N	0	N	00	N
117	20240102	091025	57	100.00	KOSDAQ		제약	N	N	N	N		N	9730	0	3	0.00	0	0	0.00	0	0	0	12640	6820	9730	0.00	0.37	0	0	9943	9836	9653	9546	9363	9890	9600	26	2910	200	6220	10	1	13192778	1284	51.76	1.55	12	0.00	188.00	6297.00	13680	20231207	-28.87	6210	20230726	56.68	0	0.00	0	0	0.00	0	13680	-28.87	20231207	6210	56.68	20230726	5.09	N	330350	200	26 억		49130	N	N	0	N	00	N