KissMeData/102940/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	120756	57	100.00	KOSDAQ		제약	N	N	N	N		N	27500	600	2	2.23	177783550	6493	44.38	26900	28000	26750	34950	18850	26900	27380.80	1.47	0	2333	28633	27766	26983	26116	25333	27375	25725	57	8050	500	19360	50	1	11412356	3138	147.06	1.87	12	0.06	187.00	14697.00	37300	20230221	-26.27	24500	20230726	12.24	31000	-11.29	20240115	25500	7.84	20240102	37300	-26.27	20230221	24500	12.24	20230726	0.29	N	102940	500	57 억		167331	N	N	0	N	00	N
3	20240123	110753	57	100.00	KOSDAQ		제약	N	N	N	N		N	27800	900	2	3.35	152689950	5584	38.17	26900	28000	26750	34950	18850	26900	27344.19	1.47	0	2022	28633	27766	26983	26116	25333	27375	25725	57	8050	500	19360	50	1	11412356	3173	148.66	1.89	12	0.05	187.00	14697.00	37300	20230221	-25.47	24500	20230726	13.47	31000	-10.32	20240115	25500	9.02	20240102	37300	-25.47	20230221	24500	13.47	20230726	0.29	N	102940	500	57 억		167331	N	N	0	N	00	N
4	20240123	100754	57	100.00	KOSDAQ		제약	N	N	N	N		N	27600	700	2	2.60	99224500	3652	24.96	26900	27600	26750	34950	18850	26900	27169.91	1.47	0	1804	28633	27766	26983	26116	25333	27375	25725	57	8050	500	19360	50	1	11412356	3150	147.59	1.88	12	0.03	187.00	14697.00	37300	20230221	-26.01	24500	20230726	12.65	31000	-10.97	20240115	25500	8.24	20240102	37300	-26.01	20230221	24500	12.65	20230726	0.29	N	102940	500	57 억		167331	N	N	0	N	00	N
5	20240123	090754	57	100.00	KOSDAQ		제약	N	N	N	N		N	26850	-50	5	-0.19	12030900	449	3.07	26900	26900	26750	34950	18850	26900	26794.88	1.47	0	-142	28633	27766	26983	26116	25333	27375	25725	57	8050	500	19360	50	1	11412356	3064	143.58	1.83	12	0.00	187.00	14697.00	37300	20230221	-28.02	24500	20230726	9.59	31000	-13.39	20240115	25500	5.29	20240102	37300	-28.02	20230221	24500	9.59	20230726	0.29	N	102940	500	57 억		167331	N	N	0	N	00	N
6	20240119	160749	57	100.00	KOSDAQ		제약	N	N	N	N		N	27250	-1250	5	-4.39	629502350	22709	176.61	28900	29050	26150	37050	19950	28500	27720.81	1.42	0	2534	29400	28950	28450	28000	27500	29175	28225	57	8550	500	20520	50	1	11412356	3110	145.72	1.85	12	0.20	187.00	14697.00	37300	20230221	-26.94	24500	20230726	11.22	31000	-12.10	20240115	25500	6.86	20240102	37300	-26.94	20230221	24500	11.22	20230726	0.28	N	102940	500	57 억		162029	N	N	0	N	00	N
7	20240119	150751	57	100.00	KOSDAQ		제약	N	N	N	N		N	27350	-1150	5	-4.04	597435650	21535	167.48	28900	29050	26150	37050	19950	28500	27742.54	1.42	0	2741	29400	28950	28450	28000	27500	29175	28225	57	8550	500	20520	50	1	11412356	3121	146.26	1.86	12	0.19	187.00	14697.00	37300	20230221	-26.68	24500	20230726	11.63	31000	-11.77	20240115	25500	7.25	20240102	37300	-26.68	20230221	24500	11.63	20230726	0.28	N	102940	500	57 억		162029	N	N	0	N	00	N
8	20240119	140749	57	100.00	KOSDAQ		제약	N	N	N	N		N	27750	-750	5	-2.63	376928300	13383	104.08	28900	29050	27450	37050	19950	28500	28164.71	1.42	0	889	29400	28950	28450	28000	27500	29175	28225	57	8550	500	20520	50	1	11412356	3167	148.40	1.89	12	0.12	187.00	14697.00	37300	20230221	-25.60	24500	20230726	13.27	31000	-10.48	20240115	25500	8.82	20240102	37300	-25.60	20230221	24500	13.27	20230726	0.28	N	102940	500	57 억		162029	N	N	0	N	00	N
9	20240119	130749	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-350	5	-1.23	265143450	9348	72.70	28900	29050	28000	37050	19950	28500	28363.66	1.42	0	2064	29400	28950	28450	28000	27500	29175	28225	57	8550	500	20520	50	1	11412356	3213	150.53	1.92	12	0.08	187.00	14697.00	37300	20230221	-24.53	24500	20230726	14.90	31000	-9.19	20240115	25500	10.39	20240102	37300	-24.53	20230221	24500	14.90	20230726	0.28	N	102940	500	57 억		162029	N	N	0	N	00	N
10	20240119	120753	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-350	5	-1.23	216062200	7601	59.11	28900	29050	28150	37050	19950	28500	28425.50	1.42	0	2937	29400	28950	28450	28000	27500	29175	28225	57	8550	500	20520	50	1	11412356	3213	150.53	1.92	12	0.07	187.00	14697.00	37300	20230221	-24.53	24500	20230726	14.90	31000	-9.19	20240115	25500	10.39	20240102	37300	-24.53	20230221	24500	14.90	20230726	0.28	N	102940	500	57 억		162029	N	N	0	N	00	N
11	20240119	110752	57	100.00	KOSDAQ		제약	N	N	N	N		N	28600	100	2	0.35	168966950	5939	46.19	28900	29050	28250	37050	19950	28500	28450.40	1.42	0	3479	29400	28950	28450	28000	27500	29175	28225	57	8550	500	20520	50	1	11412356	3264	152.94	1.95	12	0.05	187.00	14697.00	37300	20230221	-23.32	24500	20230726	16.73	31000	-7.74	20240115	25500	12.16	20240102	37300	-23.32	20230221	24500	16.73	20230726	0.28	N	102940	500	57 억		162029	N	N	0	N	00	N
12	20240119	100756	57	100.00	KOSDAQ		제약	N	N	N	N		N	28950	450	2	1.58	153164300	5384	41.87	28900	29050	28250	37050	19950	28500	28448.05	1.42	0	3290	29400	28950	28450	28000	27500	29175	28225	57	8550	500	20520	50	1	11412356	3304	154.81	1.97	12	0.05	187.00	14697.00	37300	20230221	-22.39	24500	20230726	18.16	31000	-6.61	20240115	25500	13.53	20240102	37300	-22.39	20230221	24500	18.16	20230726	0.28	N	102940	500	57 억		162029	N	N	0	N	00	N
13	20240119	090749	57	100.00	KOSDAQ		제약	N	N	N	N		N	28500	0	3	0.00	42714800	1498	11.65	28900	28900	28450	37050	19950	28500	28514.55	1.42	0	1224	29400	28950	28450	28000	27500	29175	28225	57	8550	500	20520	50	1	11412356	3253	152.41	1.94	12	0.01	187.00	14697.00	37300	20230221	-23.59	24500	20230726	16.33	31000	-8.06	20240115	25500	11.76	20240102	37300	-23.59	20230221	24500	16.33	20230726	0.28	N	102940	500	57 억		162029	N	N	0	N	00	N
14	20240118	160747	57	100.00	KOSDAQ		제약	N	N	N	N		N	28500	200	2	0.71	365103350	12851	45.19	28000	28900	27950	36750	19850	28300	28410.50	1.43	0	-1121	30500	29400	28700	27600	26900	29050	27250	57	8450	500	20370	50	1	11412356	3253	152.41	1.94	12	0.11	187.00	14697.00	37300	20230221	-23.59	24500	20230726	16.33	31000	-8.06	20240115	25500	11.76	20240102	37300	-23.59	20230221	24500	16.33	20230726	0.29	N	102940	500	57 억		163150	N	N	0	N	00	N
15	20240118	150748	57	100.00	KOSDAQ		제약	N	N	N	N		N	28500	200	2	0.71	356002200	12531	44.07	28000	28900	27950	36750	19850	28300	28409.72	1.43	0	-1101	30500	29400	28700	27600	26900	29050	27250	57	8450	500	20370	50	1	11412356	3253	152.41	1.94	12	0.11	187.00	14697.00	37300	20230221	-23.59	24500	20230726	16.33	31000	-8.06	20240115	25500	11.76	20240102	37300	-23.59	20230221	24500	16.33	20230726	0.29	N	102940	500	57 억		163150	N	N	0	N	00	N
16	20240118	140749	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	50	2	0.18	314478850	11074	38.94	28000	28900	27950	36750	19850	28300	28397.95	1.43	0	-845	30500	29400	28700	27600	26900	29050	27250	57	8450	500	20370	50	1	11412356	3235	151.60	1.93	12	0.10	187.00	14697.00	37300	20230221	-23.99	24500	20230726	15.71	31000	-8.55	20240115	25500	11.18	20240102	37300	-23.99	20230221	24500	15.71	20230726	0.29	N	102940	500	57 억		163150	N	N	0	N	00	N
17	20240118	130748	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	150	2	0.53	217439250	7642	26.88	28000	28900	27950	36750	19850	28300	28453.19	1.43	0	497	30500	29400	28700	27600	26900	29050	27250	57	8450	500	20370	50	1	11412356	3247	152.14	1.94	12	0.07	187.00	14697.00	37300	20230221	-23.73	24500	20230726	16.12	31000	-8.23	20240115	25500	11.57	20240102	37300	-23.73	20230221	24500	16.12	20230726	0.29	N	102940	500	57 억		163150	N	N	0	N	00	N
18	20240118	120750	57	100.00	KOSDAQ		제약	N	N	N	N		N	28500	200	2	0.71	154053000	5405	19.01	28000	28900	27950	36750	19850	28300	28501.94	1.43	0	346	30500	29400	28700	27600	26900	29050	27250	57	8450	500	20370	50	1	11412356	3253	152.41	1.94	12	0.05	187.00	14697.00	37300	20230221	-23.59	24500	20230726	16.33	31000	-8.06	20240115	25500	11.76	20240102	37300	-23.59	20230221	24500	16.33	20230726	0.29	N	102940	500	57 억		163150	N	N	0	N	00	N
19	20240118	110750	57	100.00	KOSDAQ		제약	N	N	N	N		N	28650	350	2	1.24	134410150	4715	16.58	28000	28900	27950	36750	19850	28300	28506.92	1.43	0	530	30500	29400	28700	27600	26900	29050	27250	57	8450	500	20370	50	1	11412356	3270	153.21	1.95	12	0.04	187.00	14697.00	37300	20230221	-23.19	24500	20230726	16.94	31000	-7.58	20240115	25500	12.35	20240102	37300	-23.19	20230221	24500	16.94	20230726	0.29	N	102940	500	57 억		163150	N	N	0	N	00	N
20	20240118	100746	57	100.00	KOSDAQ		제약	N	N	N	N		N	28750	450	2	1.59	106328800	3738	13.15	28000	28900	27950	36750	19850	28300	28445.37	1.43	0	682	30500	29400	28700	27600	26900	29050	27250	57	8450	500	20370	50	1	11412356	3281	153.74	1.96	12	0.03	187.00	14697.00	37300	20230221	-22.92	24500	20230726	17.35	31000	-7.26	20240115	25500	12.75	20240102	37300	-22.92	20230221	24500	17.35	20230726	0.29	N	102940	500	57 억		163150	N	N	0	N	00	N
21	20240118	090747	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	-100	5	-0.35	10690500	381	1.34	28000	28450	27950	36750	19850	28300	28059.06	1.43	0	-12	30500	29400	28700	27600	26900	29050	27250	57	8450	500	20370	50	1	11412356	3218	150.80	1.92	12	0.00	187.00	14697.00	37300	20230221	-24.40	24500	20230726	15.10	31000	-9.03	20240115	25500	10.59	20240102	37300	-24.40	20230221	24500	15.10	20230726	0.29	N	102940	500	57 억		163150	N	N	0	N	00	N
22	20240117	160746	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	-1650	5	-5.51	818325450	28434	123.66	29300	29800	28000	38900	21000	29950	28779.82	1.48	0	-5511	31450	30700	29900	29150	28350	30300	28750	57	8950	500	21560	50	1	11412356	3230	151.34	1.93	12	0.25	187.00	14697.00	37300	20230221	-24.13	24500	20230726	15.51	31000	-8.71	20240115	25500	10.98	20240102	37300	-24.13	20230221	24500	15.51	20230726	0.27	N	102940	500	57 억		168661	N	N	0	N	00	N
23	20240117	150748	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	-1550	5	-5.18	777565800	26998	117.42	29300	29800	28000	38900	21000	29950	28800.87	1.48	0	-4992	31450	30700	29900	29150	28350	30300	28750	57	8950	500	21560	50	1	11412356	3241	151.87	1.93	12	0.24	187.00	14697.00	37300	20230221	-23.86	24500	20230726	15.92	31000	-8.39	20240115	25500	11.37	20240102	37300	-23.86	20230221	24500	15.92	20230726	0.27	N	102940	500	57 억		168661	N	N	0	N	00	N
24	20240117	140747	57	100.00	KOSDAQ		제약	N	N	N	N		N	28700	-1250	5	-4.17	687058200	23801	103.51	29300	29800	28000	38900	21000	29950	28866.78	1.48	0	-3018	31450	30700	29900	29150	28350	30300	28750	57	8950	500	21560	50	1	11412356	3275	153.48	1.95	12	0.21	187.00	14697.00	37300	20230221	-23.06	24500	20230726	17.14	31000	-7.42	20240115	25500	12.55	20240102	37300	-23.06	20230221	24500	17.14	20230726	0.27	N	102940	500	57 억		168661	N	N	0	N	00	N
25	20240117	130746	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	-1650	5	-5.51	608446050	21042	91.51	29300	29800	28000	38900	21000	29950	28915.79	1.48	0	-2759	31450	30700	29900	29150	28350	30300	28750	57	8950	500	21560	50	1	11412356	3230	151.34	1.93	12	0.18	187.00	14697.00	37300	20230221	-24.13	24500	20230726	15.51	31000	-8.71	20240115	25500	10.98	20240102	37300	-24.13	20230221	24500	15.51	20230726	0.27	N	102940	500	57 억		168661	N	N	0	N	00	N
26	20240117	120748	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	-1650	5	-5.51	585983000	20249	88.07	29300	29800	28000	38900	21000	29950	28938.86	1.48	0	-2535	31450	30700	29900	29150	28350	30300	28750	57	8950	500	21560	50	1	11412356	3230	151.34	1.93	12	0.18	187.00	14697.00	37300	20230221	-24.13	24500	20230726	15.51	31000	-8.71	20240115	25500	10.98	20240102	37300	-24.13	20230221	24500	15.51	20230726	0.27	N	102940	500	57 억		168661	N	N	0	N	00	N
27	20240117	110748	57	100.00	KOSDAQ		제약	N	N	N	N		N	29050	-900	5	-3.01	409137550	14074	61.21	29300	29800	28700	38900	21000	29950	29070.45	1.48	0	-2937	31450	30700	29900	29150	28350	30300	28750	57	8950	500	21560	50	1	11412356	3315	155.35	1.98	12	0.12	187.00	14697.00	37300	20230221	-22.12	24500	20230726	18.57	31000	-6.29	20240115	25500	13.92	20240102	37300	-22.12	20230221	24500	18.57	20230726	0.27	N	102940	500	57 억		168661	N	N	0	N	00	N
28	20240117	100745	57	100.00	KOSDAQ		제약	N	N	N	N		N	29000	-950	5	-3.17	298996950	10270	44.67	29300	29800	28700	38900	21000	29950	29113.63	1.48	0	-3201	31450	30700	29900	29150	28350	30300	28750	57	8950	500	21560	50	1	11412356	3310	155.08	1.97	12	0.09	187.00	14697.00	37300	20230221	-22.25	24500	20230726	18.37	31000	-6.45	20240115	25500	13.73	20240102	37300	-22.25	20230221	24500	18.37	20230726	0.27	N	102940	500	57 억		168661	N	N	0	N	00	N
29	20240117	090748	57	100.00	KOSDAQ		제약	N	N	N	N		N	29500	-450	5	-1.50	88537550	3016	13.12	29300	29800	28950	38900	21000	29950	29355.95	1.48	0	-1267	31450	30700	29900	29150	28350	30300	28750	57	8950	500	21560	50	1	11412356	3367	157.75	2.01	12	0.03	187.00	14697.00	37300	20230221	-20.91	24500	20230726	20.41	31000	-4.84	20240115	25500	15.69	20240102	37300	-20.91	20230221	24500	20.41	20230726	0.27	N	102940	500	57 억		168661	N	N	0	N	00	N
30	20240116	160745	57	100.00	KOSDAQ		제약	N	N	N	N		N	29950	-700	5	-2.28	687903050	22959	48.91	30650	30650	29100	39800	21500	30650	29961.97	1.53	0	-6513	32216	31432	30216	29432	28216	31825	29825	57	9150	500	22060	50	1	11412356	3418	160.16	2.04	12	0.20	187.00	14697.00	37300	20230221	-19.71	24500	20230726	22.24	31000	-3.39	20240115	25500	17.45	20240102	37300	-19.71	20230221	24500	22.24	20230726	0.27	N	102940	500	57 억		175168	N	N	0	N	00	N
31	20240116	150744	57	100.00	KOSDAQ		제약	N	N	N	N		N	29950	-700	5	-2.28	655155900	21866	46.58	30650	30650	29100	39800	21500	30650	29962.03	1.53	0	-6305	32216	31432	30216	29432	28216	31825	29825	57	9150	500	22060	50	1	11412356	3418	160.16	2.04	12	0.19	187.00	14697.00	37300	20230221	-19.71	24500	20230726	22.24	31000	-3.39	20240115	25500	17.45	20240102	37300	-19.71	20230221	24500	22.24	20230726	0.27	N	102940	500	57 억		175168	N	N	0	N	00	N
32	20240116	140745	57	100.00	KOSDAQ		제약	N	N	N	N		N	30000	-650	5	-2.12	618735850	20653	43.99	30650	30650	29100	39800	21500	30650	29958.34	1.53	0	-5723	32216	31432	30216	29432	28216	31825	29825	57	9150	500	22060	50	1	11412356	3424	160.43	2.04	12	0.18	187.00	14697.00	37300	20230221	-19.57	24500	20230726	22.45	31000	-3.23	20240115	25500	17.65	20240102	37300	-19.57	20230221	24500	22.45	20230726	0.27	N	102940	500	57 억		175168	N	N	0	N	00	N
33	20240116	130747	57	100.00	KOSDAQ		제약	N	N	N	N		N	29950	-700	5	-2.28	520276600	17376	37.01	30650	30650	29100	39800	21500	30650	29941.89	1.53	0	-4569	32216	31432	30216	29432	28216	31825	29825	57	9150	500	22060	50	1	11412356	3418	160.16	2.04	12	0.15	187.00	14697.00	37300	20230221	-19.71	24500	20230726	22.24	31000	-3.39	20240115	25500	17.45	20240102	37300	-19.71	20230221	24500	22.24	20230726	0.27	N	102940	500	57 억		175168	N	N	0	N	00	N
34	20240116	120745	57	100.00	KOSDAQ		제약	N	N	N	N		N	29700	-950	5	-3.10	507381650	16943	36.09	30650	30650	29100	39800	21500	30650	29946.01	1.53	0	-4369	32216	31432	30216	29432	28216	31825	29825	57	9150	500	22060	50	1	11412356	3389	158.82	2.02	12	0.15	187.00	14697.00	37300	20230221	-20.38	24500	20230726	21.22	31000	-4.19	20240115	25500	16.47	20240102	37300	-20.38	20230221	24500	21.22	20230726	0.27	N	102940	500	57 억		175168	N	N	0	N	00	N
35	20240116	110743	57	100.00	KOSDAQ		제약	N	N	N	N		N	29700	-950	5	-3.10	442343000	14744	31.41	30650	30650	29100	39800	21500	30650	30001.16	1.53	0	-2987	32216	31432	30216	29432	28216	31825	29825	57	9150	500	22060	50	1	11412356	3389	158.82	2.02	12	0.13	187.00	14697.00	37300	20230221	-20.38	24500	20230726	21.22	31000	-4.19	20240115	25500	16.47	20240102	37300	-20.38	20230221	24500	21.22	20230726	0.27	N	102940	500	57 억		175168	N	N	0	N	00	N
36	20240116	100744	57	100.00	KOSDAQ		제약	N	N	N	N		N	29550	-1100	5	-3.59	404728950	13473	28.70	30650	30650	29100	39800	21500	30650	30039.59	1.53	0	-2226	32216	31432	30216	29432	28216	31825	29825	57	9150	500	22060	50	1	11412356	3372	158.02	2.01	12	0.12	187.00	14697.00	37300	20230221	-20.78	24500	20230726	20.61	31000	-4.68	20240115	25500	15.88	20240102	37300	-20.78	20230221	24500	20.61	20230726	0.27	N	102940	500	57 억		175168	N	N	0	N	00	N
37	20240116	090742	57	100.00	KOSDAQ		제약	N	N	N	N		N	30200	-450	5	-1.47	100284050	3285	7.00	30650	30650	30100	39800	21500	30650	30527.53	1.53	0	-2027	32216	31432	30216	29432	28216	31825	29825	57	9150	500	22060	50	1	11412356	3447	161.50	2.05	12	0.03	187.00	14697.00	37300	20230221	-19.03	24500	20230726	23.27	31000	-2.58	20240115	25500	18.43	20240102	37300	-19.03	20230221	24500	23.27	20230726	0.27	N	102940	500	57 억		175168	N	N	0	N	00	N
38	20240115	160742	57	100.00	KOSDAQ		제약	N	N	N	N		N	30650	1050	2	3.55	1416580200	46944	167.42	29550	31000	29000	38450	20750	29600	30175.90	1.56	0	-2771	30933	30266	29233	28566	27533	30600	28900	57	8850	500	21310	50	1	11412356	3498	163.90	2.09	12	0.41	187.00	14697.00	37300	20230221	-17.83	24500	20230726	25.10	31000	-1.13	20240115	25500	20.20	20240102	37300	-17.83	20230221	24500	25.10	20230726	0.29	N	102940	500	57 억		177722	N	N	0	N	00	N
39	20240115	150743	57	100.00	KOSDAQ		제약	N	N	N	N		N	30350	750	2	2.53	1324967650	43946	156.73	29550	31000	29000	38450	20750	29600	30149.90	1.56	0	-2834	30933	30266	29233	28566	27533	30600	28900	57	8850	500	21310	50	1	11412356	3464	162.30	2.07	12	0.39	187.00	14697.00	37300	20230221	-18.63	24500	20230726	23.88	31000	-2.10	20240115	25500	19.02	20240102	37300	-18.63	20230221	24500	23.88	20230726	0.29	N	102940	500	57 억		177722	N	N	0	N	00	N
40	20240115	140743	57	100.00	KOSDAQ		제약	N	N	N	N		N	29900	300	2	1.01	1099409450	36472	130.08	29550	31000	29000	38450	20750	29600	30143.93	1.56	0	-3012	30933	30266	29233	28566	27533	30600	28900	57	8850	500	21310	50	1	11412356	3412	159.89	2.03	12	0.32	187.00	14697.00	37300	20230221	-19.84	24500	20230726	22.04	31000	-3.55	20240115	25500	17.25	20240102	37300	-19.84	20230221	24500	22.04	20230726	0.29	N	102940	500	57 억		177722	N	N	0	N	00	N
41	20240115	130741	57	100.00	KOSDAQ		제약	N	N	N	N		N	29950	350	2	1.18	1061970300	35219	125.61	29550	31000	29000	38450	20750	29600	30153.33	1.56	0	-2912	30933	30266	29233	28566	27533	30600	28900	57	8850	500	21310	50	1	11412356	3418	160.16	2.04	12	0.31	187.00	14697.00	37300	20230221	-19.71	24500	20230726	22.24	31000	-3.39	20240115	25500	17.45	20240102	37300	-19.71	20230221	24500	22.24	20230726	0.29	N	102940	500	57 억		177722	N	N	0	N	00	N
42	20240115	120742	57	100.00	KOSDAQ		제약	N	N	N	N		N	29950	350	2	1.18	945198100	31320	111.70	29550	31000	29000	38450	20750	29600	30178.74	1.56	0	-2576	30933	30266	29233	28566	27533	30600	28900	57	8850	500	21310	50	1	11412356	3418	160.16	2.04	12	0.27	187.00	14697.00	37300	20230221	-19.71	24500	20230726	22.24	31000	-3.39	20240115	25500	17.45	20240102	37300	-19.71	20230221	24500	22.24	20230726	0.29	N	102940	500	57 억		177722	N	N	0	N	00	N
43	20240115	110742	57	100.00	KOSDAQ		제약	N	N	N	N		N	29450	-150	5	-0.51	866830200	28683	102.30	29550	31000	29000	38450	20750	29600	30221.04	1.56	0	-3299	30933	30266	29233	28566	27533	30600	28900	57	8850	500	21310	50	1	11412356	3361	157.49	2.00	12	0.25	187.00	14697.00	37300	20230221	-21.05	24500	20230726	20.20	31000	-5.00	20240115	25500	15.49	20240102	37300	-21.05	20230221	24500	20.20	20230726	0.29	N	102940	500	57 억		177722	N	N	0	N	00	N
44	20240115	100740	57	100.00	KOSDAQ		제약	N	N	N	N		N	30050	450	2	1.52	625233650	20542	73.26	29550	31000	29100	38450	20750	29600	30436.84	1.56	0	-3851	30933	30266	29233	28566	27533	30600	28900	57	8850	500	21310	50	1	11412356	3429	160.70	2.04	12	0.18	187.00	14697.00	37300	20230221	-19.44	24500	20230726	22.65	31000	-3.06	20240115	25500	17.84	20240102	37300	-19.44	20230221	24500	22.65	20230726	0.29	N	102940	500	57 억		177722	N	N	0	N	00	N
45	20240115	090742	57	100.00	KOSDAQ		제약	N	N	N	N		N	29550	-50	5	-0.17	44975350	1527	5.45	29550	29650	29100	38450	20750	29600	29453.41	1.56	0	-500	30933	30266	29233	28566	27533	30600	28900	57	8850	500	21310	50	1	11412356	3372	158.02	2.01	12	0.01	187.00	14697.00	37300	20230221	-20.78	24500	20230726	20.61	30300	-2.48	20240111	25500	15.88	20240102	37300	-20.78	20230221	24500	20.61	20230726	0.29	N	102940	500	57 억		177722	N	N	0	N	00	N
46	20240112	160753	57	100.00	KOSDAQ		제약	N	N	N	N		N	29600	0	3	0.00	792515800	27510	46.18	29550	29900	28200	38450	20750	29600	28807.24	1.58	0	-1706	32000	30800	29100	27900	26200	31400	28500	57	8850	500	21310	50	1	11412356	3378	158.29	2.01	12	0.24	187.00	14697.00	37300	20230221	-20.64	24500	20230726	20.82	30300	-2.31	20240111	25500	16.08	20240102	37300	-20.64	20230221	24500	20.82	20230726	0.28	N	102940	500	57 억		179827	N	N	0	N	00	N
47	20240112	150741	57	100.00	KOSDAQ		제약	N	N	N	N		N	29150	-450	5	-1.52	746366200	25940	43.54	29550	29900	28200	38450	20750	29600	28772.79	1.58	0	-1267	32000	30800	29100	27900	26200	31400	28500	57	8850	500	21310	50	1	11412356	3327	155.88	1.98	12	0.23	187.00	14697.00	37300	20230221	-21.85	24500	20230726	18.98	30300	-3.80	20240111	25500	14.31	20240102	37300	-21.85	20230221	24500	18.98	20230726	0.28	N	102940	500	57 억		179827	N	N	0	N	00	N
48	20240112	140739	57	100.00	KOSDAQ		제약	N	N	N	N		N	28750	-850	5	-2.87	705502300	24524	41.17	29550	29900	28200	38450	20750	29600	28767.83	1.58	0	-1483	32000	30800	29100	27900	26200	31400	28500	57	8850	500	21310	50	1	11412356	3281	153.74	1.96	12	0.21	187.00	14697.00	37300	20230221	-22.92	24500	20230726	17.35	30300	-5.12	20240111	25500	12.75	20240102	37300	-22.92	20230221	24500	17.35	20230726	0.28	N	102940	500	57 억		179827	N	N	0	N	00	N
49	20240112	130736	57	100.00	KOSDAQ		제약	N	N	N	N		N	28750	-850	5	-2.87	649956100	22587	37.91	29550	29900	28200	38450	20750	29600	28775.67	1.58	0	-1076	32000	30800	29100	27900	26200	31400	28500	57	8850	500	21310	50	1	11412356	3281	153.74	1.96	12	0.20	187.00	14697.00	37300	20230221	-22.92	24500	20230726	17.35	30300	-5.12	20240111	25500	12.75	20240102	37300	-22.92	20230221	24500	17.35	20230726	0.28	N	102940	500	57 억		179827	N	N	0	N	00	N
50	20240112	120740	57	100.00	KOSDAQ		제약	N	N	N	N		N	29100	-500	5	-1.69	589539000	20494	34.40	29550	29900	28200	38450	20750	29600	28766.42	1.58	0	-908	32000	30800	29100	27900	26200	31400	28500	57	8850	500	21310	50	1	11412356	3321	155.61	1.98	12	0.18	187.00	14697.00	37300	20230221	-21.98	24500	20230726	18.78	30300	-3.96	20240111	25500	14.12	20240102	37300	-21.98	20230221	24500	18.78	20230726	0.28	N	102940	500	57 억		179827	N	N	0	N	00	N
51	20240112	110736	57	100.00	KOSDAQ		제약	N	N	N	N		N	29000	-600	5	-2.03	564667300	19639	32.97	29550	29900	28200	38450	20750	29600	28752.34	1.58	0	-589	32000	30800	29100	27900	26200	31400	28500	57	8850	500	21310	50	1	11412356	3310	155.08	1.97	12	0.17	187.00	14697.00	37300	20230221	-22.25	24500	20230726	18.37	30300	-4.29	20240111	25500	13.73	20240102	37300	-22.25	20230221	24500	18.37	20230726	0.28	N	102940	500	57 억		179827	N	N	0	N	00	N
52	20240112	100736	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	-1150	5	-3.89	419073250	14600	24.51	29550	29900	28200	38450	20750	29600	28703.65	1.58	0	-785	32000	30800	29100	27900	26200	31400	28500	57	8850	500	21310	50	1	11412356	3247	152.14	1.94	12	0.13	187.00	14697.00	37300	20230221	-23.73	24500	20230726	16.12	30300	-6.11	20240111	25500	11.57	20240102	37300	-23.73	20230221	24500	16.12	20230726	0.28	N	102940	500	57 억		179827	N	N	0	N	00	N
53	20240112	090737	57	100.00	KOSDAQ		제약	N	N	N	N		N	29700	100	2	0.34	37744500	1272	2.14	29550	29900	29550	38450	20750	29600	29673.35	1.58	0	-860	32000	30800	29100	27900	26200	31400	28500	57	8850	500	21310	50	1	11412356	3389	158.82	2.02	12	0.01	187.00	14697.00	37300	20230221	-20.38	24500	20230726	21.22	30300	-1.98	20240111	25500	16.47	20240102	37300	-20.38	20230221	24500	21.22	20230726	0.28	N	102940	500	57 억		179827	N	N	0	N	00	N
54	20240111	160733	57	100.00	KOSDAQ		제약	N	N	N	N		N	29600	1800	2	6.47	1755444750	59574	409.39	27800	30300	27400	36100	19500	27800	29466.62	1.48	-500	9998	29333	28566	28083	27316	26833	28325	27075	57	8300	500	20010	50	1	11412356	3378	158.29	2.01	12	0.52	187.00	14697.00	37300	20230221	-20.64	24500	20230726	20.82	30300	-2.31	20240111	25500	16.08	20240102	37300	-20.64	20230221	24500	20.82	20230726	0.28	N	102940	500	57 억		169027	N	N	0	N	00	N
55	20240111	150738	57	100.00	KOSDAQ		제약	N	N	N	N		N	29550	1750	2	6.29	1673210450	56797	390.30	27800	30300	27400	36100	19500	27800	29459.49	1.48	-500	9722	29333	28566	28083	27316	26833	28325	27075	57	8300	500	20010	50	1	11412356	3372	158.02	2.01	12	0.50	187.00	14697.00	37300	20230221	-20.78	24500	20230726	20.61	30300	-2.48	20240111	25500	15.88	20240102	37300	-20.78	20230221	24500	20.61	20230726	0.28	N	102940	500	57 억		169027	N	N	0	N	00	N
56	20240111	140735	57	100.00	KOSDAQ		제약	N	N	N	N		N	29800	2000	2	7.19	1459223950	49573	340.66	27800	30300	27400	36100	19500	27800	29435.86	1.48	-500	6158	29333	28566	28083	27316	26833	28325	27075	57	8300	500	20010	50	1	11412356	3401	159.36	2.03	12	0.43	187.00	14697.00	37300	20230221	-20.11	24500	20230726	21.63	30300	-1.65	20240111	25500	16.86	20240102	37300	-20.11	20230221	24500	21.63	20230726	0.28	N	102940	500	57 억		169027	N	N	0	N	00	N
57	20240111	130733	57	100.00	KOSDAQ		제약	N	N	N	N		N	29750	1950	2	7.01	991697000	33950	233.30	27800	30050	27400	36100	19500	27800	29210.52	1.48	-500	3212	29333	28566	28083	27316	26833	28325	27075	57	8300	500	20010	50	1	11412356	3395	159.09	2.02	12	0.30	187.00	14697.00	37300	20230221	-20.24	24500	20230726	21.43	30050	-1.00	20240111	25500	16.67	20240102	37300	-20.24	20230221	24500	21.43	20230726	0.28	N	102940	500	57 억		169027	N	N	0	N	00	N
58	20240111	120734	57	100.00	KOSDAQ		제약	N	N	N	N		N	28600	800	2	2.88	269677400	9564	65.72	27800	28700	27400	36100	19500	27800	28197.14	1.48	-500	1549	29333	28566	28083	27316	26833	28325	27075	57	8300	500	20010	50	1	11412356	3264	152.94	1.95	12	0.08	187.00	14697.00	37300	20230221	-23.32	24500	20230726	16.73	29500	-3.05	20240108	25500	12.16	20240102	37300	-23.32	20230221	24500	16.73	20230726	0.28	N	102940	500	57 억		169027	N	N	0	N	00	N
59	20240111	110736	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	300	2	1.08	125234750	4498	30.91	27800	28250	27400	36100	19500	27800	27842.32	1.48	-500	1043	29333	28566	28083	27316	26833	28325	27075	57	8300	500	20010	50	1	11412356	3207	150.27	1.91	12	0.04	187.00	14697.00	37300	20230221	-24.66	24500	20230726	14.69	29500	-4.75	20240108	25500	10.20	20240102	37300	-24.66	20230221	24500	14.69	20230726	0.28	N	102940	500	57 억		169027	N	N	0	N	00	N
60	20240111	100735	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	350	2	1.26	83770000	3016	20.73	27800	28250	27400	36100	19500	27800	27775.20	1.48	-500	918	29333	28566	28083	27316	26833	28325	27075	57	8300	500	20010	50	1	11412356	3213	150.53	1.92	12	0.03	187.00	14697.00	37300	20230221	-24.53	24500	20230726	14.90	29500	-4.58	20240108	25500	10.39	20240102	37300	-24.53	20230221	24500	14.90	20230726	0.28	N	102940	500	57 억		169027	N	N	0	N	00	N
61	20240111	090734	57	100.00	KOSDAQ		제약	N	N	N	N		N	27800	0	3	0.00	9009550	325	2.23	27800	27800	27400	36100	19500	27800	27721.69	1.48	-500	12	29333	28566	28083	27316	26833	28325	27075	57	8300	500	20010	50	1	11412356	3173	148.66	1.89	12	0.00	187.00	14697.00	37300	20230221	-25.47	24500	20230726	13.47	29500	-5.76	20240108	25500	9.02	20240102	37300	-25.47	20230221	24500	13.47	20230726	0.28	N	102940	500	57 억		169027	N	N	0	N	00	N
62	20240110	160732	57	100.00	KOSDAQ		제약	N	N	N	N		N	27800	-400	5	-1.42	408257950	14552	106.29	28850	28850	27600	36650	19750	28200	28055.11	1.52	-486	-3857	29600	28900	28500	27800	27400	28700	27600	57	8450	500	20300	50	1	11412356	3173	148.66	1.89	12	0.13	187.00	14697.00	37300	20230221	-25.47	24500	20230726	13.47	29500	-5.76	20240108	25500	9.02	20240102	37300	-25.47	20230221	24500	13.47	20230726	0.27	N	102940	500	57 억		173384	N	N	0	N	00	N
63	20240110	150734	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	-300	5	-1.06	400469750	14272	104.24	28850	28850	27600	36650	19750	28200	28059.82	1.52	-486	-3853	29600	28900	28500	27800	27400	28700	27600	57	8450	500	20300	50	1	11412356	3184	149.20	1.90	12	0.13	187.00	14697.00	37300	20230221	-25.20	24500	20230726	13.88	29500	-5.42	20240108	25500	9.41	20240102	37300	-25.20	20230221	24500	13.88	20230726	0.27	N	102940	500	57 억		173384	N	N	0	N	00	N
64	20240110	140736	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	-300	5	-1.06	369966900	13178	96.25	28850	28850	27600	36650	19750	28200	28074.59	1.52	-486	-3319	29600	28900	28500	27800	27400	28700	27600	57	8450	500	20300	50	1	11412356	3184	149.20	1.90	12	0.12	187.00	14697.00	37300	20230221	-25.20	24500	20230726	13.88	29500	-5.42	20240108	25500	9.41	20240102	37300	-25.20	20230221	24500	13.88	20230726	0.27	N	102940	500	57 억		173384	N	N	0	N	00	N
65	20240110	130733	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	-300	5	-1.06	330330150	11753	85.84	28850	28850	27600	36650	19750	28200	28106.03	1.52	-486	-3332	29600	28900	28500	27800	27400	28700	27600	57	8450	500	20300	50	1	11412356	3184	149.20	1.90	12	0.10	187.00	14697.00	37300	20230221	-25.20	24500	20230726	13.88	29500	-5.42	20240108	25500	9.41	20240102	37300	-25.20	20230221	24500	13.88	20230726	0.27	N	102940	500	57 억		173384	N	N	0	N	00	N
66	20240110	120734	57	100.00	KOSDAQ		제약	N	N	N	N		N	28100	-100	5	-0.35	297986100	10598	77.41	28850	28850	27600	36650	19750	28200	28117.20	1.52	-486	-2889	29600	28900	28500	27800	27400	28700	27600	57	8450	500	20300	50	1	11412356	3207	150.27	1.91	12	0.09	187.00	14697.00	37300	20230221	-24.66	24500	20230726	14.69	29500	-4.75	20240108	25500	10.20	20240102	37300	-24.66	20230221	24500	14.69	20230726	0.27	N	102940	500	57 억		173384	N	N	0	N	00	N
67	20240110	110733	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	100	2	0.35	257022650	9140	66.76	28850	28850	27600	36650	19750	28200	28120.64	1.52	-486	-2116	29600	28900	28500	27800	27400	28700	27600	57	8450	500	20300	50	1	11412356	3230	151.34	1.93	12	0.08	187.00	14697.00	37300	20230221	-24.13	24500	20230726	15.51	29500	-4.07	20240108	25500	10.98	20240102	37300	-24.13	20230221	24500	15.51	20230726	0.27	N	102940	500	57 억		173384	N	N	0	N	00	N
68	20240110	100732	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	50	2	0.18	230087950	8182	59.76	28850	28850	27600	36650	19750	28200	28121.24	1.52	-486	-1984	29600	28900	28500	27800	27400	28700	27600	57	8450	500	20300	50	1	11412356	3224	151.07	1.92	12	0.07	187.00	14697.00	37300	20230221	-24.26	24500	20230726	15.31	29500	-4.24	20240108	25500	10.78	20240102	37300	-24.26	20230221	24500	15.31	20230726	0.27	N	102940	500	57 억		173384	N	N	0	N	00	N
69	20240110	090731	57	100.00	KOSDAQ		제약	N	N	N	N		N	28500	300	2	1.06	12508200	438	3.20	28850	28850	28400	36650	19750	28200	28557.53	1.52	-486	-196	29600	28900	28500	27800	27400	28700	27600	57	8450	500	20300	50	1	11412356	3253	152.41	1.94	12	0.00	187.00	14697.00	37300	20230221	-23.59	24500	20230726	16.33	29500	-3.39	20240108	25500	11.76	20240102	37300	-23.59	20230221	24500	16.33	20230726	0.27	N	102940	500	57 억		173384	N	N	0	N	00	N
70	20240109	160730	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	-550	5	-1.91	381432600	13415	67.66	29200	29200	28100	37350	20150	28750	28433.27	1.54	0	-2029	30450	29600	28650	27800	26850	30025	28225	57	8600	500	20700	50	1	11412356	3218	150.80	1.92	12	0.12	187.00	14697.00	37300	20230221	-24.40	24500	20230726	15.10	29500	-4.41	20240108	25500	10.59	20240102	37300	-24.40	20230221	24500	15.10	20230726	0.23	N	102940	500	57 억		175899	N	N	0	N	00	N
71	20240109	150731	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	-450	5	-1.57	363771500	12789	64.50	29200	29200	28100	37350	20150	28750	28444.07	1.54	0	-1860	30450	29600	28650	27800	26850	30025	28225	57	8600	500	20700	50	1	11412356	3230	151.34	1.93	12	0.11	187.00	14697.00	37300	20230221	-24.13	24500	20230726	15.51	29500	-4.07	20240108	25500	10.98	20240102	37300	-24.13	20230221	24500	15.51	20230726	0.23	N	102940	500	57 억		175899	N	N	0	N	00	N
72	20240109	140731	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	-350	5	-1.22	287332950	10080	50.84	29200	29200	28250	37350	20150	28750	28505.23	1.54	0	-660	30450	29600	28650	27800	26850	30025	28225	57	8600	500	20700	50	1	11412356	3241	151.87	1.93	12	0.09	187.00	14697.00	37300	20230221	-23.86	24500	20230726	15.92	29500	-3.73	20240108	25500	11.37	20240102	37300	-23.86	20230221	24500	15.92	20230726	0.23	N	102940	500	57 억		175899	N	N	0	N	00	N
73	20240109	130731	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	-300	5	-1.04	268764050	9425	47.54	29200	29200	28250	37350	20150	28750	28516.05	1.54	0	-546	30450	29600	28650	27800	26850	30025	28225	57	8600	500	20700	50	1	11412356	3247	152.14	1.94	12	0.08	187.00	14697.00	37300	20230221	-23.73	24500	20230726	16.12	29500	-3.56	20240108	25500	11.57	20240102	37300	-23.73	20230221	24500	16.12	20230726	0.23	N	102940	500	57 억		175899	N	N	0	N	00	N
74	20240109	120737	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	-300	5	-1.04	203660150	7127	35.95	29200	29200	28350	37350	20150	28750	28575.83	1.54	0	-375	30450	29600	28650	27800	26850	30025	28225	57	8600	500	20700	50	1	11412356	3247	152.14	1.94	12	0.06	187.00	14697.00	37300	20230221	-23.73	24500	20230726	16.12	29500	-3.56	20240108	25500	11.57	20240102	37300	-23.73	20230221	24500	16.12	20230726	0.23	N	102940	500	57 억		175899	N	N	0	N	00	N
75	20240109	110732	57	100.00	KOSDAQ		제약	N	N	N	N		N	28450	-300	5	-1.04	158248450	5529	27.89	29200	29200	28400	37350	20150	28750	28621.51	1.54	0	-264	30450	29600	28650	27800	26850	30025	28225	57	8600	500	20700	50	1	11412356	3247	152.14	1.94	12	0.05	187.00	14697.00	37300	20230221	-23.73	24500	20230726	16.12	29500	-3.56	20240108	25500	11.57	20240102	37300	-23.73	20230221	24500	16.12	20230726	0.23	N	102940	500	57 억		175899	N	N	0	N	00	N
76	20240109	100731	57	100.00	KOSDAQ		제약	N	N	N	N		N	28550	-200	5	-0.70	109725650	3825	19.29	29200	29200	28400	37350	20150	28750	28686.43	1.54	0	228	30450	29600	28650	27800	26850	30025	28225	57	8600	500	20700	50	1	11412356	3258	152.67	1.94	12	0.03	187.00	14697.00	37300	20230221	-23.46	24500	20230726	16.53	29500	-3.22	20240108	25500	11.96	20240102	37300	-23.46	20230221	24500	16.53	20230726	0.23	N	102940	500	57 억		175899	N	N	0	N	00	N
77	20240109	090732	57	100.00	KOSDAQ		제약	N	N	N	N		N	28800	50	2	0.17	5400050	187	0.94	29200	29200	28750	37350	20150	28750	28877.96	1.54	0	-34	30450	29600	28650	27800	26850	30025	28225	57	8600	500	20700	50	1	11412356	3287	154.01	1.96	12	0.00	187.00	14697.00	37300	20230221	-22.79	24500	20230726	17.55	29500	-2.37	20240108	25500	12.94	20240102	37300	-22.79	20230221	24500	17.55	20230726	0.23	N	102940	500	57 억		175899	N	N	0	N	00	N
78	20240108	160730	57	100.00	KOSDAQ		제약	N	N	N	N		N	28750	700	2	2.50	564345500	19817	87.46	28000	29500	27700	36450	19650	28050	28477.85	1.53	0	1091	29516	28782	28166	27432	26816	29150	27800	57	8400	500	20190	50	1	11412356	3281	153.74	1.96	12	0.17	187.00	14697.00	37300	20230221	-22.92	24500	20230726	17.35	29500	-2.54	20240108	25500	12.75	20240102	37300	-22.92	20230221	24500	17.35	20230726	0.24	N	102940	500	57 억		174808	N	N	0	N	00	N
79	20240108	150731	57	100.00	KOSDAQ		제약	N	N	N	N		N	28650	600	2	2.14	530208300	18625	82.20	28000	29500	27700	36450	19650	28050	28467.56	1.53	0	1044	29516	28782	28166	27432	26816	29150	27800	57	8400	500	20190	50	1	11412356	3270	153.21	1.95	12	0.16	187.00	14697.00	37300	20230221	-23.19	24500	20230726	16.94	29500	-2.88	20240108	25500	12.35	20240102	37300	-23.19	20230221	24500	16.94	20230726	0.24	N	102940	500	57 억		174808	N	N	0	N	00	N
80	20240108	140730	57	100.00	KOSDAQ		제약	N	N	N	N		N	28650	600	2	2.14	489792500	17215	75.97	28000	29500	27700	36450	19650	28050	28451.50	1.53	0	1011	29516	28782	28166	27432	26816	29150	27800	57	8400	500	20190	50	1	11412356	3270	153.21	1.95	12	0.15	187.00	14697.00	37300	20230221	-23.19	24500	20230726	16.94	29500	-2.88	20240108	25500	12.35	20240102	37300	-23.19	20230221	24500	16.94	20230726	0.24	N	102940	500	57 억		174808	N	N	0	N	00	N
81	20240108	130730	57	100.00	KOSDAQ		제약	N	N	N	N		N	28650	600	2	2.14	454536250	15979	70.52	28000	29500	27700	36450	19650	28050	28445.85	1.53	0	1003	29516	28782	28166	27432	26816	29150	27800	57	8400	500	20190	50	1	11412356	3270	153.21	1.95	12	0.14	187.00	14697.00	37300	20230221	-23.19	24500	20230726	16.94	29500	-2.88	20240108	25500	12.35	20240102	37300	-23.19	20230221	24500	16.94	20230726	0.24	N	102940	500	57 억		174808	N	N	0	N	00	N
82	20240108	120731	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	350	2	1.25	372040700	13093	57.78	28000	29500	27700	36450	19650	28050	28415.24	1.53	0	556	29516	28782	28166	27432	26816	29150	27800	57	8400	500	20190	50	1	11412356	3241	151.87	1.93	12	0.11	187.00	14697.00	37300	20230221	-23.86	24500	20230726	15.92	29500	-3.73	20240108	25500	11.37	20240102	37300	-23.86	20230221	24500	15.92	20230726	0.24	N	102940	500	57 억		174808	N	N	0	N	00	N
83	20240108	110732	57	100.00	KOSDAQ		제약	N	N	N	N		N	28300	250	2	0.89	322376200	11342	50.06	28000	29500	27700	36450	19650	28050	28423.22	1.53	0	316	29516	28782	28166	27432	26816	29150	27800	57	8400	500	20190	50	1	11412356	3230	151.34	1.93	12	0.10	187.00	14697.00	37300	20230221	-24.13	24500	20230726	15.51	29500	-4.07	20240108	25500	10.98	20240102	37300	-24.13	20230221	24500	15.51	20230726	0.24	N	102940	500	57 억		174808	N	N	0	N	00	N
84	20240108	100731	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	350	2	1.25	164300200	5752	25.39	28000	29500	27700	36450	19650	28050	28564.01	1.53	0	72	29516	28782	28166	27432	26816	29150	27800	57	8400	500	20190	50	1	11412356	3241	151.87	1.93	12	0.05	187.00	14697.00	37300	20230221	-23.86	24500	20230726	15.92	29500	-3.73	20240108	25500	11.37	20240102	37300	-23.86	20230221	24500	15.92	20230726	0.24	N	102940	500	57 억		174808	N	N	0	N	00	N
85	20240108	090729	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	150	2	0.53	13620250	486	2.14	28000	28200	27700	36450	19650	28050	28025.21	1.53	0	163	29516	28782	28166	27432	26816	29150	27800	57	8400	500	20190	50	1	11412356	3218	150.80	1.92	12	0.00	187.00	14697.00	37300	20230221	-24.40	24500	20230726	15.10	29000	-2.76	20240104	25500	10.59	20240102	37300	-24.40	20230221	24500	15.10	20230726	0.24	N	102940	500	57 억		174808	N	N	0	N	00	N
86	20240105	160729	57	100.00	KOSDAQ		제약	N	N	N	N		N	28050	-150	5	-0.53	638493300	22659	36.75	27700	28900	27550	36650	19750	28200	28178.41	1.53	0	68	30200	29200	28000	27000	25800	29700	27500	57	8450	500	20300	50	1	11412356	3201	150.00	1.91	12	0.20	187.00	14697.00	37300	20230221	-24.80	24500	20230726	14.49	29000	-3.28	20240104	25500	10.00	20240102	37300	-24.80	20230221	24500	14.49	20230726	0.21	N	102940	500	57 억		174835	N	N	0	N	00	N
87	20240105	150730	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	50	2	0.18	597807600	21209	34.40	27700	28900	27550	36650	19750	28200	28186.51	1.53	0	85	30200	29200	28000	27000	25800	29700	27500	57	8450	500	20300	50	1	11412356	3224	151.07	1.92	12	0.19	187.00	14697.00	37300	20230221	-24.26	24500	20230726	15.31	29000	-2.59	20240104	25500	10.78	20240102	37300	-24.26	20230221	24500	15.31	20230726	0.21	N	102940	500	57 억		174835	N	N	0	N	00	N
88	20240105	140727	57	100.00	KOSDAQ		제약	N	N	N	N		N	28550	350	2	1.24	575611850	20422	33.12	27700	28900	27550	36650	19750	28200	28185.87	1.53	0	-25	30200	29200	28000	27000	25800	29700	27500	57	8450	500	20300	50	1	11412356	3258	152.67	1.94	12	0.18	187.00	14697.00	37300	20230221	-23.46	24500	20230726	16.53	29000	-1.55	20240104	25500	11.96	20240102	37300	-23.46	20230221	24500	16.53	20230726	0.21	N	102940	500	57 억		174835	N	N	0	N	00	N
89	20240105	130729	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	-50	5	-0.18	495494550	17599	28.54	27700	28900	27550	36650	19750	28200	28154.70	1.53	0	-83	30200	29200	28000	27000	25800	29700	27500	57	8450	500	20300	50	1	11412356	3213	150.53	1.92	12	0.15	187.00	14697.00	37300	20230221	-24.53	24500	20230726	14.90	29000	-2.93	20240104	25500	10.39	20240102	37300	-24.53	20230221	24500	14.90	20230726	0.21	N	102940	500	57 억		174835	N	N	0	N	00	N
90	20240105	120729	57	100.00	KOSDAQ		제약	N	N	N	N		N	28400	200	2	0.71	418681150	14878	24.13	27700	28900	27550	36650	19750	28200	28140.96	1.53	0	416	30200	29200	28000	27000	25800	29700	27500	57	8450	500	20300	50	1	11412356	3241	151.87	1.93	12	0.13	187.00	14697.00	37300	20230221	-23.86	24500	20230726	15.92	29000	-2.07	20240104	25500	11.37	20240102	37300	-23.86	20230221	24500	15.92	20230726	0.21	N	102940	500	57 억		174835	N	N	0	N	00	N
91	20240105	110727	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	0	3	0.00	398375500	14161	22.97	27700	28900	27550	36650	19750	28200	28131.88	1.53	0	481	30200	29200	28000	27000	25800	29700	27500	57	8450	500	20300	50	1	11412356	3218	150.80	1.92	12	0.12	187.00	14697.00	37300	20230221	-24.40	24500	20230726	15.10	29000	-2.76	20240104	25500	10.59	20240102	37300	-24.40	20230221	24500	15.10	20230726	0.21	N	102940	500	57 억		174835	N	N	0	N	00	N
92	20240105	100731	57	100.00	KOSDAQ		제약	N	N	N	N		N	28250	50	2	0.18	278148900	9885	16.03	27700	28900	27550	36650	19750	28200	28138.48	1.53	0	232	30200	29200	28000	27000	25800	29700	27500	57	8450	500	20300	50	1	11412356	3224	151.07	1.92	12	0.09	187.00	14697.00	37300	20230221	-24.26	24500	20230726	15.31	29000	-2.59	20240104	25500	10.78	20240102	37300	-24.26	20230221	24500	15.31	20230726	0.21	N	102940	500	57 억		174835	N	N	0	N	00	N
93	20240105	090727	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	0	3	0.00	66907900	2409	3.91	27700	28900	27550	36650	19750	28200	27774.14	1.53	0	698	30200	29200	28000	27000	25800	29700	27500	57	8450	500	20300	50	1	11412356	3218	150.80	1.92	12	0.02	187.00	14697.00	37300	20230221	-24.40	24500	20230726	15.10	29000	-2.76	20240104	25500	10.59	20240102	37300	-24.40	20230221	24500	15.10	20230726	0.21	N	102940	500	57 억		174835	N	N	0	N	00	N
94	20240104	160725	57	100.00	KOSDAQ		제약	N	N	N	N		N	28200	1450	2	5.42	1726652800	61576	164.59	26950	29000	26800	34750	18750	26750	28041.00	1.55	0	-1183	27850	27300	26600	26050	25350	27575	26325	57	8000	500	19260	50	1	11412356	3218	150.80	1.92	12	0.54	187.00	14697.00	37300	20230221	-24.40	24500	20230726	15.10	29000	-2.76	20240104	25500	10.59	20240102	37300	-24.40	20230221	24500	15.10	20230726	0.21	N	102940	500	57 억		176701	N	N	0	N	00	N
95	20240104	150727	57	100.00	KOSDAQ		제약	N	N	N	N		N	28150	1400	2	5.23	1687503800	60188	160.88	26950	29000	26800	34750	18750	26750	28037.21	1.55	0	-959	27850	27300	26600	26050	25350	27575	26325	57	8000	500	19260	50	1	11412356	3213	150.53	1.92	12	0.53	187.00	14697.00	37300	20230221	-24.53	24500	20230726	14.90	29000	-2.93	20240104	25500	10.39	20240102	37300	-24.53	20230221	24500	14.90	20230726	0.21	N	102940	500	57 억		176701	N	N	0	N	00	N
96	20240104	140727	57	100.00	KOSDAQ		제약	N	N	N	N		N	27900	1150	2	4.30	1593574750	56863	151.99	26950	29000	26800	34750	18750	26750	28024.81	1.55	0	-17	27850	27300	26600	26050	25350	27575	26325	57	8000	500	19260	50	1	11412356	3184	149.20	1.90	12	0.50	187.00	14697.00	37300	20230221	-25.20	24500	20230726	13.88	29000	-3.79	20240104	25500	9.41	20240102	37300	-25.20	20230221	24500	13.88	20230726	0.21	N	102940	500	57 억		176701	N	N	0	N	00	N
97	20240104	130728	57	100.00	KOSDAQ		제약	N	N	N	N		N	28350	1600	2	5.98	1480387250	52819	141.18	26950	29000	26800	34750	18750	26750	28027.55	1.55	0	-1098	27850	27300	26600	26050	25350	27575	26325	57	8000	500	19260	50	1	11412356	3235	151.60	1.93	12	0.46	187.00	14697.00	37300	20230221	-23.99	24500	20230726	15.71	29000	-2.24	20240104	25500	11.18	20240102	37300	-23.99	20230221	24500	15.71	20230726	0.21	N	102940	500	57 억		176701	N	N	0	N	00	N
98	20240104	120725	57	100.00	KOSDAQ		제약	N	N	N	N		N	28500	1750	2	6.54	1316945700	47033	125.72	26950	29000	26800	34750	18750	26750	28000.46	1.55	0	-2035	27850	27300	26600	26050	25350	27575	26325	57	8000	500	19260	50	1	11412356	3253	152.41	1.94	12	0.41	187.00	14697.00	37300	20230221	-23.59	24500	20230726	16.33	29000	-1.72	20240104	25500	11.76	20240102	37300	-23.59	20230221	24500	16.33	20230726	0.21	N	102940	500	57 억		176701	N	N	0	N	00	N
99	20240104	110724	57	100.00	KOSDAQ		제약	N	N	N	N		N	27800	1050	2	3.93	691951400	25061	66.99	26950	28400	26800	34750	18750	26750	27610.69	1.55	0	-2816	27850	27300	26600	26050	25350	27575	26325	57	8000	500	19260	50	1	11412356	3173	148.66	1.89	12	0.22	187.00	14697.00	37300	20230221	-25.47	24500	20230726	13.47	28400	-2.11	20240104	25500	9.02	20240102	37300	-25.47	20230221	24500	13.47	20230726	0.21	N	102940	500	57 억		176701	N	N	0	N	00	N
100	20240104	100724	57	100.00	KOSDAQ		제약	N	N	N	N		N	28000	1250	2	4.67	403619750	14748	39.42	26950	28000	26800	34750	18750	26750	27367.76	1.55	0	-1919	27850	27300	26600	26050	25350	27575	26325	57	8000	500	19260	50	1	11412356	3195	149.73	1.91	12	0.13	187.00	14697.00	37300	20230221	-24.93	24500	20230726	14.29	28000	0.00	20240104	25500	9.80	20240102	37300	-24.93	20230221	24500	14.29	20230726	0.21	N	102940	500	57 억		176701	N	N	0	N	00	N
101	20240104	090728	57	100.00	KOSDAQ		제약	N	N	N	N		N	26900	150	2	0.56	33443000	1243	3.32	26950	27150	26800	34750	18750	26750	26905.07	1.55	0	-572	27850	27300	26600	26050	25350	27575	26325	57	8000	500	19260	50	1	11412356	3070	143.85	1.83	12	0.01	187.00	14697.00	37300	20230221	-27.88	24500	20230726	9.80	27150	0.00	20240103	25500	5.49	20240102	37300	-27.88	20230221	24500	9.80	20230726	0.21	N	102940	500	57 억		176701	N	N	0	N	00	N
102	20240103	160724	57	100.00	KOSDAQ		제약	N	N	N	N		N	26750	400	2	1.52	998992950	37299	197.23	26600	27150	25900	34250	18450	26350	26783.37	1.54	0	790	27383	26866	26183	25666	24983	27125	25925	57	7900	500	18970	50	1	11412356	3053	143.05	1.82	12	0.33	187.00	14697.00	37300	20230221	-28.28	24500	20230726	9.18	27150	-1.47	20240103	25500	4.90	20240102	37300	-28.28	20230221	24500	9.18	20230726	0.20	N	102940	500	57 억		175975	N	N	0	N	00	N
103	20240103	150723	57	100.00	KOSDAQ		제약	N	N	N	N		N	27150	800	2	3.04	929928500	34742	183.71	26600	27150	25900	34250	18450	26350	26766.69	1.54	0	994	27383	26866	26183	25666	24983	27125	25925	57	7900	500	18970	50	1	11412356	3098	145.19	1.85	12	0.30	187.00	14697.00	37300	20230221	-27.21	24500	20230726	10.82	27150	0.00	20240103	25500	6.47	20240102	37300	-27.21	20230221	24500	10.82	20230726	0.20	N	102940	500	57 억		175975	N	N	0	N	00	N
104	20240103	140720	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	600	2	2.28	802290800	30001	158.64	26600	27150	25900	34250	18450	26350	26742.14	1.54	0	1451	27383	26866	26183	25666	24983	27125	25925	57	7900	500	18970	50	1	11412356	3076	144.12	1.83	12	0.26	187.00	14697.00	37300	20230221	-27.75	24500	20230726	10.00	27150	-0.74	20240103	25500	5.69	20240102	37300	-27.75	20230221	24500	10.00	20230726	0.20	N	102940	500	57 억		175975	N	N	0	N	00	N
105	20240103	130723	57	100.00	KOSDAQ		제약	N	N	N	N		N	26950	600	2	2.28	684721550	25627	135.51	26600	27150	25900	34250	18450	26350	26718.76	1.54	0	1535	27383	26866	26183	25666	24983	27125	25925	57	7900	500	18970	50	1	11412356	3076	144.12	1.83	12	0.22	187.00	14697.00	37300	20230221	-27.75	24500	20230726	10.00	27150	-0.74	20240103	25500	5.69	20240102	37300	-27.75	20230221	24500	10.00	20230726	0.20	N	102940	500	57 억		175975	N	N	0	N	00	N
106	20240103	120725	57	100.00	KOSDAQ		제약	N	N	N	N		N	26850	500	2	1.90	472300100	17756	93.89	26600	27050	25900	34250	18450	26350	26599.46	1.54	0	-92	27383	26866	26183	25666	24983	27125	25925	57	7900	500	18970	50	1	11412356	3064	143.58	1.83	12	0.16	187.00	14697.00	37300	20230221	-28.02	24500	20230726	9.59	27050	-0.74	20240103	25500	5.29	20240102	37300	-28.02	20230221	24500	9.59	20230726	0.20	N	102940	500	57 억		175975	N	N	0	N	00	N
107	20240103	110721	57	100.00	KOSDAQ		제약	N	N	N	N		N	26850	500	2	1.90	290390000	11008	58.21	26600	26950	25900	34250	18450	26350	26379.91	1.54	0	274	27383	26866	26183	25666	24983	27125	25925	57	7900	500	18970	50	1	11412356	3064	143.58	1.83	12	0.10	187.00	14697.00	37300	20230221	-28.02	24500	20230726	9.59	26950	-0.37	20240103	25500	5.29	20240102	37300	-28.02	20230221	24500	9.59	20230726	0.20	N	102940	500	57 억		175975	N	N	0	N	00	N
108	20240103	100722	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	-50	5	-0.19	166305050	6353	33.59	26600	26600	25900	34250	18450	26350	26177.40	1.54	0	-374	27383	26866	26183	25666	24983	27125	25925	57	7900	500	18970	50	1	11412356	3001	140.64	1.79	12	0.06	187.00	14697.00	37300	20230221	-29.49	24500	20230726	7.35	26700	-1.50	20240102	25500	3.14	20240102	37300	-29.49	20230221	24500	7.35	20230726	0.20	N	102940	500	57 억		175975	N	N	0	N	00	N
109	20240103	090722	57	100.00	KOSDAQ		제약	N	N	N	N		N	26100	-250	5	-0.95	24488800	930	4.92	26600	26600	26000	34250	18450	26350	26332.04	1.54	0	-742	27383	26866	26183	25666	24983	27125	25925	57	7900	500	18970	50	1	11412356	2979	139.57	1.78	12	0.01	187.00	14697.00	37300	20230221	-30.03	24500	20230726	6.53	26700	-2.25	20240102	25500	2.35	20240102	37300	-30.03	20230221	24500	6.53	20230726	0.20	N	102940	500	57 억		175975	N	N	0	N	00	N
110	20240102	160721	57	100.00	KOSDAQ		제약	N	N	N	N		N	26350	650	2	2.53	493625450	18852	89.88	25750	26700	25500	33400	18000	25700	26184.25	1.51	0	3399	26566	26132	25516	25082	24466	26350	25300	57	7700	500	18500	50	1	11412356	3007	140.91	1.79	12	0.17	187.00	14697.00	37300	20230221	-29.36	24500	20230726	7.55	26700	-1.31	20240102	25500	3.33	20240102	37300	-29.36	20230221	24500	7.55	20230726	0.19	N	102940	500	57 억		172363	N	N	0	N	00	N
111	20240102	150721	57	100.00	KOSDAQ		제약	N	N	N	N		N	26500	800	2	3.11	475644400	18172	86.64	25750	26700	25500	33400	18000	25700	26174.58	1.51	0	3304	26566	26132	25516	25082	24466	26350	25300	57	7700	500	18500	50	1	11412356	3024	141.71	1.80	12	0.16	187.00	14697.00	37300	20230221	-28.95	24500	20230726	8.16	26700	-0.75	20240102	25500	3.92	20240102	37300	-28.95	20230221	24500	8.16	20230726	0.19	N	102940	500	57 억		172363	N	N	0	N	00	N
112	20240102	140722	57	100.00	KOSDAQ		제약	N	N	N	N		N	26650	950	2	3.70	395472050	15148	72.22	25750	26700	25500	33400	18000	25700	26107.21	1.51	0	3267	26566	26132	25516	25082	24466	26350	25300	57	7700	500	18500	50	1	11412356	3041	142.51	1.81	12	0.13	187.00	14697.00	37300	20230221	-28.55	24500	20230726	8.78	26700	-0.19	20240102	25500	4.51	20240102	37300	-28.55	20230221	24500	8.78	20230726	0.19	N	102940	500	57 억		172363	N	N	0	N	00	N
113	20240102	130717	57	100.00	KOSDAQ		제약	N	N	N	N		N	25900	200	2	0.78	140550800	5470	26.08	25750	26000	25500	33400	18000	25700	25694.84	1.51	0	550	26566	26132	25516	25082	24466	26350	25300	57	7700	500	18500	50	1	11412356	2956	138.50	1.76	12	0.05	187.00	14697.00	37300	20230221	-30.56	24500	20230726	5.71	26000	-0.38	20240102	25500	1.57	20240102	37300	-30.56	20230221	24500	5.71	20230726	0.19	N	102940	500	57 억		172363	N	N	0	N	00	N
114	20240102	120717	57	100.00	KOSDAQ		제약	N	N	N	N		N	25600	-100	5	-0.39	88893050	3464	16.51	25750	26000	25500	33400	18000	25700	25661.97	1.51	0	-803	26566	26132	25516	25082	24466	26350	25300	57	7700	500	18500	50	1	11412356	2922	136.90	1.74	12	0.03	187.00	14697.00	37300	20230221	-31.37	24500	20230726	4.49	26000	-1.54	20240102	25500	0.39	20240102	37300	-31.37	20230221	24500	4.49	20230726	0.19	N	102940	500	57 억		172363	N	N	0	N	00	N
115	20240102	110718	57	100.00	KOSDAQ		제약	N	N	N	N		N	25650	-50	5	-0.19	74581900	2904	13.85	25750	26000	25500	33400	18000	25700	25682.47	1.51	0	-980	26566	26132	25516	25082	24466	26350	25300	57	7700	500	18500	50	1	11412356	2927	137.17	1.75	12	0.03	187.00	14697.00	37300	20230221	-31.23	24500	20230726	4.69	26000	-1.35	20240102	25500	0.59	20240102	37300	-31.23	20230221	24500	4.69	20230726	0.19	N	102940	500	57 억		172363	N	N	0	N	00	N
116	20240102	100709	57	100.00	KOSDAQ		제약	N	N	N	N		N	25700	0	3	0.00	22408850	871	4.15	25750	26000	25700	33400	18000	25700	25727.73	1.51	0	-236	26566	26132	25516	25082	24466	26350	25300	57	7700	500	18500	50	1	11412356	2933	137.43	1.75	12	0.01	187.00	14697.00	37300	20230221	-31.10	24500	20230726	4.90	26000	-1.15	20240102	25700	0.00	20240102	37300	-31.10	20230221	24500	4.90	20230726	0.19	N	102940	500	57 억		172363	N	N	0	N	00	N
117	20240102	090702	57	100.00	KOSDAQ		제약	N	N	N	N		N	25700	0	3	0.00	0	0	0.00	0	0	0	33400	18000	25700	0.00	1.51	0	0	26566	26132	25516	25082	24466	26350	25300	57	7700	500	18500	50	1	11412356	2933	137.43	1.75	12	0.00	187.00	14697.00	37300	20230221	-31.10	24500	20230726	4.90	0	0.00	0	0	0.00	0	37300	-31.10	20230221	24500	4.90	20230726	0.19	N	102940	500	57 억		172363	N	N	0	N	00	N