KissMeData/241820/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	121029	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	-90	5	-4.19	1449720559	713308	142.90	2145	2145	1981	2795	1505	2150	2032.34	0.00	0	22370	2356	2252	2151	2047	1946	2202	1997	258	645	500	1460	5	1	51528708	1061	-19.25	2.78	12	1.38	-107.00	742.00	4725	20230915	-56.40	1834	20230718	12.32	3875	-46.84	20240102	1950	5.64	20240112	13100	-84.27	20230323	1950	5.64	20240112	0.09	N	241820	500	257 억		0	N	N	26	N	00	N
3	20240123	111025	57	100.00	KOSDAQ		제약	N	N	N	N		N	2060	-90	5	-4.19	1354774264	667181	133.66	2145	2145	1981	2795	1505	2150	2030.54	0.00	0	35668	2356	2252	2151	2047	1946	2202	1997	258	645	500	1460	5	1	51528708	1061	-19.25	2.78	12	1.29	-107.00	742.00	4725	20230915	-56.40	1834	20230718	12.32	3875	-46.84	20240102	1950	5.64	20240112	13100	-84.27	20230323	1950	5.64	20240112	0.09	N	241820	500	257 억		0	N	N	26	N	00	N
4	20240123	101026	57	100.00	KOSDAQ		제약	N	N	N	N		N	2020	-130	5	-6.05	1101099033	541704	108.52	2145	2145	1981	2795	1505	2150	2032.59	0.00	0	38745	2356	2252	2151	2047	1946	2202	1997	258	645	500	1460	5	1	51528708	1041	-18.88	2.72	12	1.05	-107.00	742.00	4725	20230915	-57.25	1834	20230718	10.14	3875	-47.87	20240102	1950	3.59	20240112	13100	-84.58	20230323	1950	3.59	20240112	0.09	N	241820	500	257 억		0	N	N	26	N	00	N
5	20240123	091026	57	100.00	KOSDAQ		제약	N	N	N	N		N	2120	-30	5	-1.40	73741610	34954	7.00	2145	2145	2090	2795	1505	2150	2109.32	0.00	0	3528	2356	2252	2151	2047	1946	2202	1997	258	645	500	1460	5	1	51528708	1092	-19.81	2.86	12	0.07	-107.00	742.00	4725	20230915	-55.13	1834	20230718	15.59	3875	-45.29	20240102	1950	8.72	20240112	13100	-83.82	20230323	1950	8.72	20240112	0.09	N	241820	500	257 억		0	N	N	26	N	00	N
6	20240119	161019	57	100.00	KOSDAQ		제약	N	N	N	N		N	2205	35	2	1.61	1130236570	515987	97.68	2170	2250	2140	2820	1520	2170	2190.45	0.00	0	51440	2290	2230	2175	2115	2060	2202	2087	258	650	500	1470	5	1	51528708	1136	-20.61	2.97	12	1.00	-107.00	742.00	4725	20230915	-53.33	1834	20230718	20.23	3875	-43.10	20240102	1950	13.08	20240112	13100	-83.17	20230323	1950	13.08	20240112	0.09	N	241820	500	257 억		0	N	N	25	N	00	N
7	20240119	151022	57	100.00	KOSDAQ		제약	N	N	N	N		N	2215	45	2	2.07	1085368845	495631	93.83	2170	2250	2140	2820	1520	2170	2189.89	0.00	0	51369	2290	2230	2175	2115	2060	2202	2087	258	650	500	1470	5	1	51528708	1141	-20.70	2.99	12	0.96	-107.00	742.00	4725	20230915	-53.12	1834	20230718	20.77	3875	-42.84	20240102	1950	13.59	20240112	13100	-83.09	20230323	1950	13.59	20240112	0.09	N	241820	500	257 억		0	N	N	27	N	00	N
8	20240119	141020	57	100.00	KOSDAQ		제약	N	N	N	N		N	2185	15	2	0.69	914206515	417802	79.10	2170	2250	2140	2820	1520	2170	2188.15	0.00	0	38051	2290	2230	2175	2115	2060	2202	2087	258	650	500	1470	5	1	51528708	1126	-20.42	2.94	12	0.81	-107.00	742.00	4725	20230915	-53.76	1834	20230718	19.14	3875	-43.61	20240102	1950	12.05	20240112	13100	-83.32	20230323	1950	12.05	20240112	0.09	N	241820	500	257 억		0	N	N	27	N	00	N
9	20240119	131020	57	100.00	KOSDAQ		제약	N	N	N	N		N	2175	5	2	0.23	755423360	345561	65.42	2170	2250	2140	2820	1520	2170	2186.10	0.00	0	37015	2290	2230	2175	2115	2060	2202	2087	258	650	500	1470	5	1	51528708	1121	-20.33	2.93	12	0.67	-107.00	742.00	4725	20230915	-53.97	1834	20230718	18.59	3875	-43.87	20240102	1950	11.54	20240112	13100	-83.40	20230323	1950	11.54	20240112	0.09	N	241820	500	257 억		0	N	N	27	N	00	N
10	20240119	121024	57	100.00	KOSDAQ		제약	N	N	N	N		N	2165	-5	5	-0.23	664178515	303291	57.42	2170	2250	2140	2820	1520	2170	2189.93	0.00	0	46718	2290	2230	2175	2115	2060	2202	2087	258	650	500	1470	5	1	51528708	1116	-20.23	2.92	12	0.59	-107.00	742.00	4725	20230915	-54.18	1834	20230718	18.05	3875	-44.13	20240102	1950	11.03	20240112	13100	-83.47	20230323	1950	11.03	20240112	0.09	N	241820	500	257 억		0	N	N	27	N	00	N
11	20240119	111023	57	100.00	KOSDAQ		제약	N	N	N	N		N	2175	5	2	0.23	574715085	262006	49.60	2170	2250	2140	2820	1520	2170	2193.55	0.00	0	59040	2290	2230	2175	2115	2060	2202	2087	258	650	500	1470	5	1	51528708	1121	-20.33	2.93	12	0.51	-107.00	742.00	4725	20230915	-53.97	1834	20230718	18.59	3875	-43.87	20240102	1950	11.54	20240112	13100	-83.40	20230323	1950	11.54	20240112	0.09	N	241820	500	257 억		0	N	N	27	N	00	N
12	20240119	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	2205	35	2	1.61	353623815	160179	30.32	2170	2250	2140	2820	1520	2170	2207.77	0.00	0	34198	2290	2230	2175	2115	2060	2202	2087	258	650	500	1470	5	1	51528708	1136	-20.61	2.97	12	0.31	-107.00	742.00	4725	20230915	-53.33	1834	20230718	20.23	3875	-43.10	20240102	1950	13.08	20240112	13100	-83.17	20230323	1950	13.08	20240112	0.09	N	241820	500	257 억		0	N	N	27	N	00	N
13	20240119	091020	57	100.00	KOSDAQ		제약	N	N	N	N		N	2195	25	2	1.15	55455140	25499	4.83	2170	2195	2140	2820	1520	2170	2174.87	0.00	0	3242	2290	2230	2175	2115	2060	2202	2087	258	650	500	1470	5	1	51528708	1131	-20.51	2.96	12	0.05	-107.00	742.00	4725	20230915	-53.54	1834	20230718	19.68	3875	-43.35	20240102	1950	12.56	20240112	13100	-83.24	20230323	1950	12.56	20240112	0.09	N	241820	500	257 억		0	N	N	27	N	00	N
14	20240118	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	2170	-80	5	-3.56	1139249905	524826	37.36	2230	2235	2120	2925	1575	2250	2170.19	0.00	0	-17233	2473	2361	2218	2106	1963	2377	2122	258	675	500	1530	5	1	51528708	1118	-20.28	2.92	12	1.02	-107.00	742.00	4725	20230915	-54.07	1834	20230718	18.32	3875	-44.00	20240102	1950	11.28	20240112	13250	-83.62	20230118	1950	11.28	20240112	0.10	N	241820	500	257 억		0	N	N	27	N	00	N
15	20240118	151018	57	100.00	KOSDAQ		제약	N	N	N	N		N	2165	-85	5	-3.78	1096339535	504961	35.94	2230	2235	2120	2925	1575	2250	2170.59	0.00	0	-17217	2473	2361	2218	2106	1963	2377	2122	258	675	500	1530	5	1	51528708	1116	-20.23	2.92	12	0.98	-107.00	742.00	4725	20230915	-54.18	1834	20230718	18.05	3875	-44.13	20240102	1950	11.03	20240112	13250	-83.66	20230118	1950	11.03	20240112	0.10	N	241820	500	257 억		0	N	N	18	N	00	N
16	20240118	141019	57	100.00	KOSDAQ		제약	N	N	N	N		N	2155	-95	5	-4.22	1027162165	473005	33.67	2230	2235	2120	2925	1575	2250	2170.99	0.00	0	-16125	2473	2361	2218	2106	1963	2377	2122	258	675	500	1530	5	1	51528708	1110	-20.14	2.90	12	0.92	-107.00	742.00	4725	20230915	-54.39	1834	20230718	17.50	3875	-44.39	20240102	1950	10.51	20240112	13250	-83.74	20230118	1950	10.51	20240112	0.10	N	241820	500	257 억		0	N	N	18	N	00	N
17	20240118	131017	57	100.00	KOSDAQ		제약	N	N	N	N		N	2175	-75	5	-3.33	898036345	413227	29.42	2230	2235	2120	2925	1575	2250	2172.58	0.00	0	-8141	2473	2361	2218	2106	1963	2377	2122	258	675	500	1530	5	1	51528708	1121	-20.33	2.93	12	0.80	-107.00	742.00	4725	20230915	-53.97	1834	20230718	18.59	3875	-43.87	20240102	1950	11.54	20240112	13250	-83.58	20230118	1950	11.54	20240112	0.10	N	241820	500	257 억		0	N	N	18	N	00	N
18	20240118	121021	57	100.00	KOSDAQ		제약	N	N	N	N		N	2185	-65	5	-2.89	832551315	383210	27.28	2230	2235	2120	2925	1575	2250	2171.87	0.00	0	-12829	2473	2361	2218	2106	1963	2377	2122	258	675	500	1530	5	1	51528708	1126	-20.42	2.94	12	0.74	-107.00	742.00	4725	20230915	-53.76	1834	20230718	19.14	3875	-43.61	20240102	1950	12.05	20240112	13250	-83.51	20230118	1950	12.05	20240112	0.10	N	241820	500	257 억		0	N	N	18	N	00	N
19	20240118	111020	57	100.00	KOSDAQ		제약	N	N	N	N		N	2195	-55	5	-2.44	729965365	336671	23.97	2230	2235	2120	2925	1575	2250	2167.34	0.00	0	-7464	2473	2361	2218	2106	1963	2377	2122	258	675	500	1530	5	1	51528708	1131	-20.51	2.96	12	0.65	-107.00	742.00	4725	20230915	-53.54	1834	20230718	19.68	3875	-43.35	20240102	1950	12.56	20240112	13250	-83.43	20230118	1950	12.56	20240112	0.10	N	241820	500	257 억		0	N	N	18	N	00	N
20	20240118	101016	57	100.00	KOSDAQ		제약	N	N	N	N		N	2165	-85	5	-3.78	655116495	302275	21.52	2230	2235	2120	2925	1575	2250	2166.33	0.00	0	-9389	2473	2361	2218	2106	1963	2377	2122	258	675	500	1530	5	1	51528708	1116	-20.23	2.92	12	0.59	-107.00	742.00	4725	20230915	-54.18	1834	20230718	18.05	3875	-44.13	20240102	1950	11.03	20240112	13250	-83.66	20230118	1950	11.03	20240112	0.10	N	241820	500	257 억		0	N	N	18	N	00	N
21	20240118	091017	57	100.00	KOSDAQ		제약	N	N	N	N		N	2190	-60	5	-2.67	358263240	164881	11.74	2230	2235	2130	2925	1575	2250	2171.21	0.00	0	10358	2473	2361	2218	2106	1963	2377	2122	258	675	500	1530	5	1	51528708	1128	-20.47	2.95	12	0.32	-107.00	742.00	4725	20230915	-53.65	1834	20230718	19.41	3875	-43.48	20240102	1950	12.31	20240112	13250	-83.47	20230118	1950	12.31	20240112	0.10	N	241820	500	257 억		0	N	N	18	N	00	N
22	20240117	161015	57	100.00	KOSDAQ		제약	N	N	N	N		N	2250	20	2	0.90	3070336340	1400125	33.93	2250	2330	2075	2895	1565	2230	2192.86	0.00	0	-47104	2504	2366	2182	2044	1860	2436	2114	258	665	500	1510	5	1	51528708	1159	-21.03	3.03	12	2.72	-107.00	742.00	4725	20230915	-52.38	1834	20230718	22.68	3875	-41.94	20240102	1950	15.38	20240112	13800	-83.70	20230117	1950	15.38	20240112	0.10	N	241820	500	257 억		0	N	N	18	N	00	N
23	20240117	151018	57	100.00	KOSDAQ		제약	N	N	N	N		N	2240	10	2	0.45	2977221690	1358864	32.93	2250	2330	2075	2895	1565	2230	2190.96	0.00	0	-34942	2504	2366	2182	2044	1860	2436	2114	258	665	500	1510	5	1	51528708	1154	-20.93	3.02	12	2.64	-107.00	742.00	4725	20230915	-52.59	1834	20230718	22.14	3875	-42.19	20240102	1950	14.87	20240112	13800	-83.77	20230117	1950	14.87	20240112	0.10	N	241820	500	257 억		0	N	N	19	N	00	N
24	20240117	141015	57	100.00	KOSDAQ		제약	N	N	N	N		N	2230	0	3	0.00	2725659205	1246447	30.21	2250	2330	2075	2895	1565	2230	2186.74	0.00	0	-34136	2504	2366	2182	2044	1860	2436	2114	258	665	500	1510	5	1	51528708	1149	-20.84	3.01	12	2.42	-107.00	742.00	4725	20230915	-52.80	1834	20230718	21.59	3875	-42.45	20240102	1950	14.36	20240112	13800	-83.84	20230117	1950	14.36	20240112	0.10	N	241820	500	257 억		0	N	N	19	N	00	N
25	20240117	131015	57	100.00	KOSDAQ		제약	N	N	N	N		N	2165	-65	5	-2.91	1716410895	799741	19.38	2250	2255	2075	2895	1565	2230	2146.21	0.00	0	-84897	2504	2366	2182	2044	1860	2436	2114	258	665	500	1510	5	1	51528708	1116	-20.23	2.92	12	1.55	-107.00	742.00	4725	20230915	-54.18	1834	20230718	18.05	3875	-44.13	20240102	1950	11.03	20240112	13800	-84.31	20230117	1950	11.03	20240112	0.10	N	241820	500	257 억		0	N	N	19	N	00	N
26	20240117	121018	57	100.00	KOSDAQ		제약	N	N	N	N		N	2115	-115	5	-5.16	1373110645	640538	15.52	2250	2255	2075	2895	1565	2230	2143.68	0.00	0	-82434	2504	2366	2182	2044	1860	2436	2114	258	665	500	1510	5	1	51528708	1090	-19.77	2.85	12	1.24	-107.00	742.00	4725	20230915	-55.24	1834	20230718	15.32	3875	-45.42	20240102	1950	8.46	20240112	13800	-84.67	20230117	1950	8.46	20240112	0.10	N	241820	500	257 억		0	N	N	19	N	00	N
27	20240117	111018	57	100.00	KOSDAQ		제약	N	N	N	N		N	2115	-115	5	-5.16	1273062520	593193	14.38	2250	2255	2075	2895	1565	2230	2146.12	0.00	0	-72969	2504	2366	2182	2044	1860	2436	2114	258	665	500	1510	5	1	51528708	1090	-19.77	2.85	12	1.15	-107.00	742.00	4725	20230915	-55.24	1834	20230718	15.32	3875	-45.42	20240102	1950	8.46	20240112	13800	-84.67	20230117	1950	8.46	20240112	0.10	N	241820	500	257 억		0	N	N	19	N	00	N
28	20240117	101014	57	100.00	KOSDAQ		제약	N	N	N	N		N	2125	-105	5	-4.71	1130035990	525893	12.75	2250	2255	2075	2895	1565	2230	2148.79	0.00	0	-81007	2504	2366	2182	2044	1860	2436	2114	258	665	500	1510	5	1	51528708	1095	-19.86	2.86	12	1.02	-107.00	742.00	4725	20230915	-55.03	1834	20230718	15.87	3875	-45.16	20240102	1950	8.97	20240112	13800	-84.60	20230117	1950	8.97	20240112	0.10	N	241820	500	257 억		0	N	N	19	N	00	N
29	20240117	091018	57	100.00	KOSDAQ		제약	N	N	N	N		N	2120	-110	5	-4.93	586273455	269352	6.53	2250	2255	2100	2895	1565	2230	2176.61	0.00	0	-62181	2504	2366	2182	2044	1860	2436	2114	258	665	500	1510	5	1	51528708	1092	-19.81	2.86	12	0.52	-107.00	742.00	4725	20230915	-55.13	1834	20230718	15.59	3875	-45.29	20240102	1950	8.72	20240112	13800	-84.64	20230117	1950	8.72	20240112	0.10	N	241820	500	257 억		0	N	N	19	N	00	N
30	20240116	161013	54	100.00	KOSDAQ		제약	N	N	N	N		N	2230	180	2	8.78	8689270284	3967020	235.83	2070	2320	1998	2665	1435	2050	2190.34	0.00	0	-176621	2260	2155	2085	1980	1910	2120	1945	258	615	500	1390	5	1	51528708	1149	-20.84	3.01	12	7.70	-107.00	742.00	4725	20230915	-52.80	1834	20230718	21.59	3875	-42.45	20240102	1950	14.36	20240112	14150	-84.24	20230116	1950	14.36	20240112	0.11	N	241820	500	257 억		0	N	N	19	N	01	N
31	20240116	151011	54	100.00	KOSDAQ		제약	N	N	N	N		N	2215	165	2	8.05	8297019744	3791065	225.37	2070	2320	1998	2665	1435	2050	2188.57	0.00	0	-162045	2260	2155	2085	1980	1910	2120	1945	258	615	500	1390	5	1	51528708	1141	-20.70	2.99	12	7.36	-107.00	742.00	4725	20230915	-53.12	1834	20230718	20.77	3875	-42.84	20240102	1950	13.59	20240112	14150	-84.35	20230116	1950	13.59	20240112	0.11	N	241820	500	257 억		0	N	N	25	N	01	N
32	20240116	141014	54	100.00	KOSDAQ		제약	N	N	N	N		N	2160	110	2	5.37	3107322524	1465890	87.14	2070	2225	1998	2665	1435	2050	2119.75	0.00	0	-104092	2260	2155	2085	1980	1910	2120	1945	258	615	500	1390	5	1	51528708	1113	-20.19	2.91	12	2.84	-107.00	742.00	4725	20230915	-54.29	1834	20230718	17.78	3875	-44.26	20240102	1950	10.77	20240112	14150	-84.73	20230116	1950	10.77	20240112	0.11	N	241820	500	257 억		0	N	N	25	N	01	N
33	20240116	131016	54	100.00	KOSDAQ		제약	N	N	N	N		N	2110	60	2	2.93	2703802654	1277644	75.95	2070	2225	1998	2665	1435	2050	2116.24	0.00	0	-129222	2260	2155	2085	1980	1910	2120	1945	258	615	500	1390	5	1	51528708	1087	-19.72	2.84	12	2.48	-107.00	742.00	4725	20230915	-55.34	1834	20230718	15.05	3875	-45.55	20240102	1950	8.21	20240112	14150	-85.09	20230116	1950	8.21	20240112	0.11	N	241820	500	257 억		0	N	N	25	N	01	N
34	20240116	121013	54	100.00	KOSDAQ		제약	N	N	N	N		N	2130	80	2	3.90	2505440924	1184780	70.43	2070	2225	1998	2665	1435	2050	2114.69	0.00	0	-122004	2260	2155	2085	1980	1910	2120	1945	258	615	500	1390	5	1	51528708	1098	-19.91	2.87	12	2.30	-107.00	742.00	4725	20230915	-54.92	1834	20230718	16.14	3875	-45.03	20240102	1950	9.23	20240112	14150	-84.95	20230116	1950	9.23	20240112	0.11	N	241820	500	257 억		0	N	N	25	N	01	N
35	20240116	111012	54	100.00	KOSDAQ		제약	N	N	N	N		N	2140	90	2	4.39	1811699739	864233	51.38	2070	2180	1998	2665	1435	2050	2096.31	0.00	0	-149347	2260	2155	2085	1980	1910	2120	1945	258	615	500	1390	5	1	51528708	1103	-20.00	2.88	12	1.68	-107.00	742.00	4725	20230915	-54.71	1834	20230718	16.68	3875	-44.77	20240102	1950	9.74	20240112	14150	-84.88	20230116	1950	9.74	20240112	0.11	N	241820	500	257 억		0	N	N	25	N	01	N
36	20240116	101011	54	100.00	KOSDAQ		제약	N	N	N	N		N	2110	60	2	2.93	1138143904	546868	32.51	2070	2160	1998	2665	1435	2050	2081.20	0.00	0	-139561	2260	2155	2085	1980	1910	2120	1945	258	615	500	1390	5	1	51528708	1087	-19.72	2.84	12	1.06	-107.00	742.00	4725	20230915	-55.34	1834	20230718	15.05	3875	-45.55	20240102	1950	8.21	20240112	14150	-85.09	20230116	1950	8.21	20240112	0.11	N	241820	500	257 억		0	N	N	25	N	01	N
37	20240116	091010	54	100.00	KOSDAQ		제약	N	N	N	N		N	2010	-40	5	-1.95	221238494	109710	6.52	2070	2070	1998	2665	1435	2050	2016.58	0.00	0	-13073	2260	2155	2085	1980	1910	2120	1945	258	615	500	1390	5	1	51528708	1036	-18.79	2.71	12	0.21	-107.00	742.00	4725	20230915	-57.46	1834	20230718	9.60	3875	-48.13	20240102	1950	3.08	20240112	14150	-85.80	20230116	1950	3.08	20240112	0.11	N	241820	500	257 억		0	N	N	25	N	01	N
38	20240115	161010	54	100.00	KOSDAQ		제약	N	N	N	N		N	2050	-35	5	-1.68	3528837695	1672563	23.35	2085	2190	2015	2710	1460	2085	2109.96	0.00	0	-178008	2695	2390	2170	1865	1645	2280	1755	258	625	500	1410	5	1	51528708	1056	-19.16	2.76	12	3.25	-107.00	742.00	4725	20230915	-56.61	1834	20230718	11.78	3875	-47.10	20240102	1950	5.13	20240112	14150	-85.51	20230116	1950	5.13	20240112	0.11	N	241820	500	257 억		0	N	N	25	N	01	N
39	20240115	151011	54	100.00	KOSDAQ		제약	N	N	N	N		N	2065	-20	5	-0.96	3395651325	1607725	22.45	2085	2190	2015	2710	1460	2085	2112.09	0.00	0	-182377	2695	2390	2170	1865	1645	2280	1755	258	625	500	1410	5	1	51528708	1064	-19.30	2.78	12	3.12	-107.00	742.00	4725	20230915	-56.30	1834	20230718	12.60	3875	-46.71	20240102	1950	5.90	20240112	14150	-85.41	20230116	1950	5.90	20240112	0.11	N	241820	500	257 억		0	N	N	29	N	01	N
40	20240115	141010	54	100.00	KOSDAQ		제약	N	N	N	N		N	2050	-35	5	-1.68	3248861020	1536253	21.45	2085	2190	2015	2710	1460	2085	2114.80	0.00	0	-164368	2695	2390	2170	1865	1645	2280	1755	258	625	500	1410	5	1	51528708	1056	-19.16	2.76	12	2.98	-107.00	742.00	4725	20230915	-56.61	1834	20230718	11.78	3875	-47.10	20240102	1950	5.13	20240112	14150	-85.51	20230116	1950	5.13	20240112	0.11	N	241820	500	257 억		0	N	N	29	N	01	N
41	20240115	131008	54	100.00	KOSDAQ		제약	N	N	N	N		N	2065	-20	5	-0.96	3036247865	1432426	20.00	2085	2190	2015	2710	1460	2085	2119.66	0.00	0	-138036	2695	2390	2170	1865	1645	2280	1755	258	625	500	1410	5	1	51528708	1064	-19.30	2.78	12	2.78	-107.00	742.00	4725	20230915	-56.30	1834	20230718	12.60	3875	-46.71	20240102	1950	5.90	20240112	14150	-85.41	20230116	1950	5.90	20240112	0.11	N	241820	500	257 억		0	N	N	29	N	01	N
42	20240115	121009	54	100.00	KOSDAQ		제약	N	N	N	N		N	2150	65	2	3.12	2435575770	1144037	15.97	2085	2190	2015	2710	1460	2085	2128.93	0.00	0	-25389	2695	2390	2170	1865	1645	2280	1755	258	625	500	1410	5	1	51528708	1108	-20.09	2.90	12	2.22	-107.00	742.00	4725	20230915	-54.50	1834	20230718	17.23	3875	-44.52	20240102	1950	10.26	20240112	14150	-84.81	20230116	1950	10.26	20240112	0.11	N	241820	500	257 억		0	N	N	29	N	01	N
43	20240115	111009	54	100.00	KOSDAQ		제약	N	N	N	N		N	2180	95	2	4.56	2209088090	1039579	14.51	2085	2185	2015	2710	1460	2085	2124.99	0.00	0	-29101	2695	2390	2170	1865	1645	2280	1755	258	625	500	1410	5	1	51528708	1123	-20.37	2.94	12	2.02	-107.00	742.00	4725	20230915	-53.86	1834	20230718	18.87	3875	-43.74	20240102	1950	11.79	20240112	14150	-84.59	20230116	1950	11.79	20240112	0.11	N	241820	500	257 억		0	N	N	29	N	01	N
44	20240115	101006	54	100.00	KOSDAQ		제약	N	N	N	N		N	2140	55	2	2.64	1673850505	791556	11.05	2085	2170	2015	2710	1460	2085	2114.64	0.00	0	-10857	2695	2390	2170	1865	1645	2280	1755	258	625	500	1410	5	1	51528708	1103	-20.00	2.88	12	1.54	-107.00	742.00	4725	20230915	-54.71	1834	20230718	16.68	3875	-44.77	20240102	1950	9.74	20240112	14150	-84.88	20230116	1950	9.74	20240112	0.11	N	241820	500	257 억		0	N	N	29	N	01	N
45	20240115	091008	54	100.00	KOSDAQ		제약	N	N	N	N		N	2085	0	3	0.00	378085585	183610	2.56	2085	2105	2015	2710	1460	2085	2059.16	0.00	0	-3804	2695	2390	2170	1865	1645	2280	1755	258	625	500	1410	5	1	51528708	1074	-19.49	2.81	12	0.36	-107.00	742.00	4725	20230915	-55.87	1834	20230718	13.69	3875	-46.19	20240102	1950	6.92	20240112	14150	-85.27	20230116	1950	6.92	20240112	0.11	N	241820	500	257 억		0	N	N	29	N	01	N
46	20240112	161019	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2085	-385	5	-15.59	14798430916	7103982	666.14	2475	2475	1950	3210	1730	2470	2083.12	0.00	0	118046	2730	2600	2530	2400	2330	2565	2365	258	740	500	1670	5	1	51528708	1074	-19.49	2.81	12	13.79	-107.00	742.00	4725	20230915	-55.87	1834	20230718	13.69	3875	-46.19	20240102	1950	6.92	20240112	14250	-85.37	20230113	1950	6.92	20240112	0.13	N	241820	500	257 억		0	N	N	29	N	01	N
47	20240112	151007	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2100	-370	5	-14.98	14395023961	6910305	647.98	2475	2475	1950	3210	1730	2470	2083.12	0.00	0	77683	2730	2600	2530	2400	2330	2565	2365	258	740	500	1670	5	1	51528708	1082	-19.63	2.83	12	13.41	-107.00	742.00	4725	20230915	-55.56	1834	20230718	14.50	3875	-45.81	20240102	1950	7.69	20240112	14250	-85.26	20230113	1950	7.69	20240112	0.13	N	241820	500	257 억		0	N	N	33	N	01	N
48	20240112	141006	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2010	-460	5	-18.62	13050805786	6263390	587.32	2475	2475	1950	3210	1730	2470	2083.66	0.00	0	82285	2730	2600	2530	2400	2330	2565	2365	258	740	500	1670	5	1	51528708	1036	-18.79	2.71	12	12.16	-107.00	742.00	4725	20230915	-57.46	1834	20230718	9.60	3875	-48.13	20240102	1950	3.08	20240112	14250	-85.89	20230113	1950	3.08	20240112	0.13	N	241820	500	257 억		0	N	N	33	N	01	N
49	20240112	131002	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1995	-475	5	-19.23	11259315957	5364941	503.07	2475	2475	1981	3210	1730	2470	2098.68	0.00	0	-29480	2730	2600	2530	2400	2330	2565	2365	258	740	500	1670	1	1	51528708	1028	-18.64	2.69	12	10.41	-107.00	742.00	4725	20230915	-57.78	1834	20230718	8.78	3875	-48.52	20240102	1981	0.71	20240112	14250	-86.00	20230113	1981	0.71	20240112	0.13	N	241820	500	257 억		0	N	N	33	N	01	N
50	20240112	121005	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2060	-410	5	-16.60	8543337375	4016949	376.67	2475	2475	2015	3210	1730	2470	2126.82	0.00	0	172861	2730	2600	2530	2400	2330	2565	2365	258	740	500	1670	5	1	51528708	1061	-19.25	2.78	12	7.80	-107.00	742.00	4725	20230915	-56.40	1834	20230718	12.32	3875	-46.84	20240102	2015	2.23	20240112	14250	-85.54	20230113	2015	2.23	20240112	0.13	N	241820	500	257 억		0	N	N	33	N	01	N
51	20240112	111001	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2070	-400	5	-16.19	7211794095	3369139	315.92	2475	2475	2015	3210	1730	2470	2140.55	0.00	0	244845	2730	2600	2530	2400	2330	2565	2365	258	740	500	1670	5	1	51528708	1067	-19.35	2.79	12	6.54	-107.00	742.00	4725	20230915	-56.19	1834	20230718	12.87	3875	-46.58	20240102	2015	2.73	20240112	14250	-85.47	20230113	2015	2.73	20240112	0.13	N	241820	500	257 억		0	N	N	33	N	01	N
52	20240112	101001	54	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	2120	-350	5	-14.17	4882468935	2254076	211.36	2475	2475	2015	3210	1730	2470	2166.06	0.00	0	323210	2730	2600	2530	2400	2330	2565	2365	258	740	500	1670	5	1	51528708	1092	-19.81	2.86	12	4.37	-107.00	742.00	4725	20230915	-55.13	1834	20230718	15.59	3875	-45.29	20240102	2015	5.21	20240112	14250	-85.12	20230113	2015	5.21	20240112	0.13	N	241820	500	257 억		0	N	N	33	N	01	N
53	20240112	091004	54	100.00	KOSDAQ		제약	N	N	N	N		N	2275	-195	5	-7.89	795844090	343617	32.22	2475	2475	2245	3210	1730	2470	2316.08	0.00	0	20724	2730	2600	2530	2400	2330	2565	2365	258	740	500	1670	5	1	51528708	1172	-21.26	3.07	12	0.67	-107.00	742.00	4725	20230915	-51.85	1834	20230718	24.05	3875	-41.29	20240102	2245	1.34	20240112	14250	-84.04	20230113	2215	2.71	20231101	0.13	N	241820	500	257 억		0	N	N	33	N	01	N
54	20240111	160957	54	100.00	KOSDAQ		제약	N	N	N	N		N	2470	-140	5	-5.36	2639022840	1050921	58.38	2630	2660	2460	3390	1830	2610	2511.19	0.00	0	-37036	3130	2870	2665	2405	2200	2767	2302	258	780	500	1770	5	1	51528708	1273	-23.08	3.33	12	2.04	-107.00	742.00	4725	20230915	-47.72	1834	20230718	34.68	3875	-36.26	20240102	2460	0.41	20240111	14300	-82.73	20230111	2215	11.51	20231101	0.14	N	241820	500	257 억		0	N	N	33	N	01	N
55	20240111	151003	54	100.00	KOSDAQ		제약	N	N	N	N		N	2485	-125	5	-4.79	2450339590	974572	54.14	2630	2660	2475	3390	1830	2610	2514.27	0.00	0	-19142	3130	2870	2665	2405	2200	2767	2302	258	780	500	1770	5	1	51528708	1280	-23.22	3.35	12	1.89	-107.00	742.00	4725	20230915	-47.41	1834	20230718	35.50	3875	-35.87	20240102	2460	1.02	20240110	14300	-82.62	20230111	2215	12.19	20231101	0.14	N	241820	500	257 억		0	N	N	2007	N	01	N
56	20240111	141000	54	100.00	KOSDAQ		제약	N	N	N	N		N	2500	-110	5	-4.21	2127125735	844983	46.94	2630	2660	2475	3390	1830	2610	2517.36	0.00	0	34796	3130	2870	2665	2405	2200	2767	2302	258	780	500	1770	5	1	51528708	1288	-23.36	3.37	12	1.64	-107.00	742.00	4725	20230915	-47.09	1834	20230718	36.31	3875	-35.48	20240102	2460	1.63	20240110	14300	-82.52	20230111	2215	12.87	20231101	0.14	N	241820	500	257 억		0	N	N	2007	N	01	N
57	20240111	130958	54	100.00	KOSDAQ		제약	N	N	N	N		N	2505	-105	5	-4.02	1939600655	769946	42.77	2630	2660	2475	3390	1830	2610	2519.14	0.00	0	42559	3130	2870	2665	2405	2200	2767	2302	258	780	500	1770	5	1	51528708	1291	-23.41	3.38	12	1.49	-107.00	742.00	4725	20230915	-46.98	1834	20230718	36.59	3875	-35.35	20240102	2460	1.83	20240110	14300	-82.48	20230111	2215	13.09	20231101	0.14	N	241820	500	257 억		0	N	N	2007	N	01	N
58	20240111	120958	54	100.00	KOSDAQ		제약	N	N	N	N		N	2500	-110	5	-4.21	1754775835	695935	38.66	2630	2660	2475	3390	1830	2610	2521.47	0.00	0	72588	3130	2870	2665	2405	2200	2767	2302	258	780	500	1770	5	1	51528708	1288	-23.36	3.37	12	1.35	-107.00	742.00	4725	20230915	-47.09	1834	20230718	36.31	3875	-35.48	20240102	2460	1.63	20240110	14300	-82.52	20230111	2215	12.87	20231101	0.14	N	241820	500	257 억		0	N	N	2007	N	01	N
59	20240111	111000	54	100.00	KOSDAQ		제약	N	N	N	N		N	2520	-90	5	-3.45	1553292330	615523	34.19	2630	2660	2475	3390	1830	2610	2523.53	0.00	0	81056	3130	2870	2665	2405	2200	2767	2302	258	780	500	1770	5	1	51528708	1299	-23.55	3.40	12	1.19	-107.00	742.00	4725	20230915	-46.67	1834	20230718	37.40	3875	-34.97	20240102	2460	2.44	20240110	14300	-82.38	20230111	2215	13.77	20231101	0.14	N	241820	500	257 억		0	N	N	2007	N	01	N
60	20240111	100958	54	100.00	KOSDAQ		제약	N	N	N	N		N	2510	-100	5	-3.83	1038369315	409643	22.76	2630	2660	2485	3390	1830	2610	2534.82	0.00	0	74687	3130	2870	2665	2405	2200	2767	2302	258	780	500	1770	5	1	51528708	1293	-23.46	3.38	12	0.79	-107.00	742.00	4725	20230915	-46.88	1834	20230718	36.86	3875	-35.23	20240102	2460	2.03	20240110	14300	-82.45	20230111	2215	13.32	20231101	0.14	N	241820	500	257 억		0	N	N	2007	N	01	N
61	20240111	090959	54	100.00	KOSDAQ		제약	N	N	N	N		N	2550	-60	5	-2.30	207209970	79636	4.42	2630	2660	2550	3390	1830	2610	2601.96	0.00	0	6746	3130	2870	2665	2405	2200	2767	2302	258	780	500	1770	5	1	51528708	1314	-23.83	3.44	12	0.15	-107.00	742.00	4725	20230915	-46.03	1834	20230718	39.04	3875	-34.19	20240102	2460	3.66	20240110	14300	-82.17	20230111	2215	15.12	20231101	0.14	N	241820	500	257 억		0	N	N	2007	N	01	N
62	20240110	160955	57	100.00	KOSDAQ		제약	N	N	N	N		N	2610	-275	5	-9.53	4729637435	1792363	219.13	2925	2925	2460	3750	2020	2885	2638.77	0.00	0	218746	3205	3045	2920	2760	2635	2982	2697	258	865	500	1960	5	1	51528708	1345	-24.39	3.52	12	3.48	-107.00	742.00	4725	20230915	-44.76	1834	20230718	42.31	3875	-32.65	20240102	2460	6.10	20240110	14500	-82.00	20230110	2215	17.83	20231101	0.15	N	241820	500	257 억		0	N	N	2007	N	00	N
63	20240110	150958	57	100.00	KOSDAQ		제약	N	N	N	N		N	2600	-285	5	-9.88	4556565800	1725699	210.98	2925	2925	2460	3750	2020	2885	2640.42	0.00	0	219720	3205	3045	2920	2760	2635	2982	2697	258	865	500	1960	5	1	51528708	1340	-24.30	3.50	12	3.35	-107.00	742.00	4725	20230915	-44.97	1834	20230718	41.77	3875	-32.90	20240102	2460	5.69	20240110	14500	-82.07	20230110	2215	17.38	20231101	0.15	N	241820	500	257 억		0	N	N	0	N	00	N
64	20240110	140959	57	100.00	KOSDAQ		제약	N	N	N	N		N	2575	-310	5	-10.75	3301259155	1232151	150.64	2925	2925	2460	3750	2020	2885	2679.27	0.00	0	143764	3205	3045	2920	2760	2635	2982	2697	258	865	500	1960	5	1	51528708	1327	-24.07	3.47	12	2.39	-107.00	742.00	4725	20230915	-45.50	1834	20230718	40.40	3875	-33.55	20240102	2460	4.67	20240110	14500	-82.24	20230110	2215	16.25	20231101	0.15	N	241820	500	257 억		0	N	N	0	N	00	N
65	20240110	130956	57	100.00	KOSDAQ		제약	N	N	N	N		N	2710	-175	5	-6.07	1772386995	640682	78.33	2925	2925	2645	3750	2020	2885	2766.41	0.00	0	33791	3205	3045	2920	2760	2635	2982	2697	258	865	500	1960	5	1	51528708	1396	-25.33	3.65	12	1.24	-107.00	742.00	4725	20230915	-42.65	1834	20230718	47.76	3875	-30.06	20240102	2645	2.46	20240110	14500	-81.31	20230110	2215	22.35	20231101	0.15	N	241820	500	257 억		0	N	N	0	N	00	N
66	20240110	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	2690	-195	5	-6.76	1664589095	600738	73.45	2925	2925	2645	3750	2020	2885	2770.91	0.00	0	43221	3205	3045	2920	2760	2635	2982	2697	258	865	500	1960	5	1	51528708	1386	-25.14	3.63	12	1.17	-107.00	742.00	4725	20230915	-43.07	1834	20230718	46.67	3875	-30.58	20240102	2645	1.70	20240110	14500	-81.45	20230110	2215	21.44	20231101	0.15	N	241820	500	257 억		0	N	N	0	N	00	N
67	20240110	110957	57	100.00	KOSDAQ		제약	N	N	N	N		N	2775	-110	5	-3.81	968236040	343774	42.03	2925	2925	2740	3750	2020	2885	2816.49	0.00	0	19007	3205	3045	2920	2760	2635	2982	2697	258	865	500	1960	5	1	51528708	1430	-25.93	3.74	12	0.67	-107.00	742.00	4725	20230915	-41.27	1834	20230718	51.31	3875	-28.39	20240102	2740	1.28	20240110	14500	-80.86	20230110	2215	25.28	20231101	0.15	N	241820	500	257 억		0	N	N	0	N	00	N
68	20240110	100955	57	100.00	KOSDAQ		제약	N	N	N	N		N	2795	-90	5	-3.12	350868770	124275	15.19	2925	2925	2785	3750	2020	2885	2823.33	0.00	0	-7101	3205	3045	2920	2760	2635	2982	2697	258	865	500	1960	5	1	51528708	1440	-26.12	3.77	12	0.24	-107.00	742.00	4725	20230915	-40.85	1834	20230718	52.40	3875	-27.87	20240102	2785	0.36	20240110	14500	-80.72	20230110	2215	26.19	20231101	0.15	N	241820	500	257 억		0	N	N	0	N	00	N
69	20240110	090955	57	100.00	KOSDAQ		제약	N	N	N	N		N	2855	-30	5	-1.04	67124775	23394	2.86	2925	2925	2845	3750	2020	2885	2869.32	0.00	0	-6519	3205	3045	2920	2760	2635	2982	2697	258	865	500	1960	5	1	51528708	1471	-26.68	3.85	12	0.05	-107.00	742.00	4725	20230915	-39.58	1834	20230718	55.67	3875	-26.32	20240102	2795	2.15	20240109	14500	-80.31	20230110	2215	28.89	20231101	0.15	N	241820	500	257 억		0	N	N	0	N	00	N
70	20240109	160953	54	100.00	KOSDAQ		제약	N	N	N	N		N	2885	-115	5	-3.83	2351443770	815812	81.19	3020	3080	2795	3900	2100	3000	2882.34	0.00	0	70780	3473	3236	3033	2796	2593	3135	2695	258	900	500	2040	5	1	51528708	1487	-26.96	3.89	12	1.58	-107.00	742.00	4725	20230915	-38.94	1834	20230718	57.31	3875	-25.55	20240102	2795	3.22	20240109	14900	-80.64	20230109	2215	30.25	20231101	0.17	N	241820	500	257 억		0	N	N	0	N	01	N
71	20240109	150955	54	100.00	KOSDAQ		제약	N	N	N	N		N	2875	-125	5	-4.17	2303932225	799297	79.55	3020	3080	2795	3900	2100	3000	2882.45	0.00	0	70353	3473	3236	3033	2796	2593	3135	2695	258	900	500	2040	5	1	51528708	1481	-26.87	3.87	12	1.55	-107.00	742.00	4725	20230915	-39.15	1834	20230718	56.76	3875	-25.81	20240102	2795	2.86	20240109	14900	-80.70	20230109	2215	29.80	20231101	0.17	N	241820	500	257 억		0	N	N	0	N	01	N
72	20240109	140954	54	100.00	KOSDAQ		제약	N	N	N	N		N	2870	-130	5	-4.33	2109582045	731384	72.79	3020	3080	2795	3900	2100	3000	2884.37	0.00	0	82228	3473	3236	3033	2796	2593	3135	2695	258	900	500	2040	5	1	51528708	1479	-26.82	3.87	12	1.42	-107.00	742.00	4725	20230915	-39.26	1834	20230718	56.49	3875	-25.94	20240102	2795	2.68	20240109	14900	-80.74	20230109	2215	29.57	20231101	0.17	N	241820	500	257 억		0	N	N	0	N	01	N
73	20240109	130954	54	100.00	KOSDAQ		제약	N	N	N	N		N	2850	-150	5	-5.00	1812037455	626792	62.38	3020	3080	2795	3900	2100	3000	2890.97	0.00	0	60183	3473	3236	3033	2796	2593	3135	2695	258	900	500	2040	5	1	51528708	1469	-26.64	3.84	12	1.22	-107.00	742.00	4725	20230915	-39.68	1834	20230718	55.40	3875	-26.45	20240102	2795	1.97	20240109	14900	-80.87	20230109	2215	28.67	20231101	0.17	N	241820	500	257 억		0	N	N	0	N	01	N
74	20240109	121002	54	100.00	KOSDAQ		제약	N	N	N	N		N	2870	-130	5	-4.33	1453685220	502511	50.01	3020	3080	2795	3900	2100	3000	2892.84	0.00	0	62414	3473	3236	3033	2796	2593	3135	2695	258	900	500	2040	5	1	51528708	1479	-26.82	3.87	12	0.98	-107.00	742.00	4725	20230915	-39.26	1834	20230718	56.49	3875	-25.94	20240102	2795	2.68	20240109	14900	-80.74	20230109	2215	29.57	20231101	0.17	N	241820	500	257 억		0	N	N	0	N	01	N
75	20240109	110957	54	100.00	KOSDAQ		제약	N	N	N	N		N	2800	-200	5	-6.67	1049607590	360694	35.90	3020	3080	2795	3900	2100	3000	2909.97	0.00	0	22652	3473	3236	3033	2796	2593	3135	2695	258	900	500	2040	5	1	51528708	1443	-26.17	3.77	12	0.70	-107.00	742.00	4725	20230915	-40.74	1834	20230718	52.67	3875	-27.74	20240102	2795	0.18	20240109	14900	-81.21	20230109	2215	26.41	20231101	0.17	N	241820	500	257 억		0	N	N	0	N	01	N
76	20240109	100954	54	100.00	KOSDAQ		제약	N	N	N	N		N	2950	-50	5	-1.67	360354680	120279	11.97	3020	3080	2945	3900	2100	3000	2995.99	0.00	0	-23265	3473	3236	3033	2796	2593	3135	2695	258	900	500	2040	5	1	51528708	1520	-27.57	3.98	12	0.23	-107.00	742.00	4725	20230915	-37.57	1834	20230718	60.85	3875	-23.87	20240102	2830	4.24	20240108	14900	-80.20	20230109	2215	33.18	20231101	0.17	N	241820	500	257 억		0	N	N	0	N	01	N
77	20240109	090955	54	100.00	KOSDAQ		제약	N	N	N	N		N	3030	30	2	1.00	71519275	23681	2.36	3020	3080	2980	3900	2100	3000	3020.11	0.00	0	844	3473	3236	3033	2796	2593	3135	2695	258	900	500	2040	5	1	51528708	1561	-28.32	4.08	12	0.05	-107.00	742.00	4725	20230915	-35.87	1834	20230718	65.21	3875	-21.81	20240102	2830	7.07	20240108	14900	-79.66	20230109	2215	36.79	20231101	0.17	N	241820	500	257 억		0	N	N	0	N	01	N
78	20240108	160952	54	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-105	5	-3.38	3018011410	999459	119.18	3255	3270	2830	4035	2175	3105	3019.61	0.00	0	-83185	3608	3356	3188	2936	2768	3272	2852	258	930	500	2110	5	1	51528708	1546	-28.04	4.04	12	1.94	-107.00	742.00	4725	20230915	-36.51	1834	20230718	63.58	3875	-22.58	20240102	2830	6.01	20240108	14900	-79.87	20230109	2215	35.44	20231101	0.17	N	241820	500	257 억		0	N	N	0	N	01	N
79	20240108	150954	54	100.00	KOSDAQ		제약	N	N	N	N		N	3000	-105	5	-3.38	2927787070	969342	115.59	3255	3270	2830	4035	2175	3105	3020.35	0.00	0	-75108	3608	3356	3188	2936	2768	3272	2852	258	930	500	2110	5	1	51528708	1546	-28.04	4.04	12	1.88	-107.00	742.00	4725	20230915	-36.51	1834	20230718	63.58	3875	-22.58	20240102	2830	6.01	20240108	14900	-79.87	20230109	2215	35.44	20231101	0.17	N	241820	500	257 억		0	N	N	0	N	01	N
80	20240108	140953	54	100.00	KOSDAQ		제약	N	N	N	N		N	2900	-205	5	-6.60	2551186585	842885	100.51	3255	3270	2830	4035	2175	3105	3026.69	0.00	0	-87351	3608	3356	3188	2936	2768	3272	2852	258	930	500	2110	5	1	51528708	1494	-27.10	3.91	12	1.64	-107.00	742.00	4725	20230915	-38.62	1834	20230718	58.12	3875	-25.16	20240102	2830	2.47	20240108	14900	-80.54	20230109	2215	30.93	20231101	0.17	N	241820	500	257 억		0	N	N	0	N	01	N
81	20240108	130953	54	100.00	KOSDAQ		제약	N	N	N	N		N	2880	-225	5	-7.25	2206585765	723569	86.28	3255	3270	2870	4035	2175	3105	3049.55	0.00	0	-82206	3608	3356	3188	2936	2768	3272	2852	258	930	500	2110	5	1	51528708	1484	-26.92	3.88	12	1.40	-107.00	742.00	4725	20230915	-39.05	1834	20230718	57.03	3875	-25.68	20240102	2870	0.35	20240108	14900	-80.67	20230109	2215	30.02	20231101	0.17	N	241820	500	257 억		0	N	N	0	N	01	N
82	20240108	120953	54	100.00	KOSDAQ		제약	N	N	N	N		N	2970	-135	5	-4.35	1846839810	600410	71.59	3255	3270	2930	4035	2175	3105	3075.94	0.00	0	-53892	3608	3356	3188	2936	2768	3272	2852	258	930	500	2110	5	1	51528708	1530	-27.76	4.00	12	1.17	-107.00	742.00	4725	20230915	-37.14	1834	20230718	61.94	3875	-23.35	20240102	2930	1.37	20240108	14900	-80.07	20230109	2215	34.09	20231101	0.17	N	241820	500	257 억		0	N	N	0	N	01	N
83	20240108	110954	54	100.00	KOSDAQ		제약	N	N	N	N		N	3070	-35	5	-1.13	1149763260	367786	43.86	3255	3270	3020	4035	2175	3105	3126.20	0.00	0	-56303	3608	3356	3188	2936	2768	3272	2852	258	930	500	2110	5	1	51528708	1582	-28.69	4.14	12	0.71	-107.00	742.00	4725	20230915	-35.03	1834	20230718	67.39	3875	-20.77	20240102	3020	1.66	20240108	14900	-79.40	20230109	2215	38.60	20231101	0.17	N	241820	500	257 억		0	N	N	0	N	01	N
84	20240108	100954	54	100.00	KOSDAQ		제약	N	N	N	N		N	3070	-35	5	-1.13	1052751805	336197	40.09	3255	3270	3020	4035	2175	3105	3131.39	0.00	0	-54170	3608	3356	3188	2936	2768	3272	2852	258	930	500	2110	5	1	51528708	1582	-28.69	4.14	12	0.65	-107.00	742.00	4725	20230915	-35.03	1834	20230718	67.39	3875	-20.77	20240102	3020	1.66	20240108	14900	-79.40	20230109	2215	38.60	20231101	0.17	N	241820	500	257 억		0	N	N	0	N	01	N
85	20240108	090952	54	100.00	KOSDAQ		제약	N	N	N	N		N	3080	-25	5	-0.81	689283515	218012	26.00	3255	3270	3020	4035	2175	3105	3161.79	0.00	0	-22023	3608	3356	3188	2936	2768	3272	2852	258	930	500	2110	5	1	51528708	1587	-28.79	4.15	12	0.42	-107.00	742.00	4725	20230915	-34.81	1834	20230718	67.94	3875	-20.52	20240102	3020	1.99	20240108	14900	-79.33	20230109	2215	39.05	20231101	0.17	N	241820	500	257 억		0	N	N	0	N	01	N
86	20240105	160952	57	100.00	KOSDAQ		제약	N	N	N	N		N	3105	-75	5	-2.36	2594675275	817573	90.08	3255	3440	3020	4130	2230	3180	3173.64	0.00	0	55579	3890	3535	3290	2935	2690	3412	2812	258	950	500	2160	5	1	51528708	1600	-29.02	4.18	12	1.59	-107.00	742.00	4725	20230915	-34.29	1834	20230718	69.30	3875	-19.87	20240102	3020	2.81	20240105	15350	-79.77	20230105	2215	40.18	20231101	0.17	N	241820	500	257 억		0	N	N	0	N	00	N
87	20240105	150953	57	100.00	KOSDAQ		제약	N	N	N	N		N	3095	-85	5	-2.67	2518451190	793056	87.38	3255	3440	3020	4130	2230	3180	3175.63	0.00	0	58598	3890	3535	3290	2935	2690	3412	2812	258	950	500	2160	5	1	51528708	1595	-28.93	4.17	12	1.54	-107.00	742.00	4725	20230915	-34.50	1834	20230718	68.76	3875	-20.13	20240102	3020	2.48	20240105	15350	-79.84	20230105	2215	39.73	20231101	0.17	N	241820	500	257 억		0	N	N	0	N	00	N
88	20240105	140950	57	100.00	KOSDAQ		제약	N	N	N	N		N	3135	-45	5	-1.42	1950097750	607905	66.98	3255	3440	3020	4130	2230	3180	3207.90	0.00	0	4078	3890	3535	3290	2935	2690	3412	2812	258	950	500	2160	5	1	51528708	1615	-29.30	4.23	12	1.18	-107.00	742.00	4725	20230915	-33.65	1834	20230718	70.94	3875	-19.10	20240102	3020	3.81	20240105	15350	-79.58	20230105	2215	41.53	20231101	0.17	N	241820	500	257 억		0	N	N	0	N	00	N
89	20240105	130952	57	100.00	KOSDAQ		제약	N	N	N	N		N	3050	-130	5	-4.09	1762720560	546861	60.26	3255	3440	3045	4130	2230	3180	3223.34	0.00	0	-7521	3890	3535	3290	2935	2690	3412	2812	258	950	500	2160	5	1	51528708	1572	-28.50	4.11	12	1.06	-107.00	742.00	4725	20230915	-35.45	1834	20230718	66.30	3875	-21.29	20240102	3045	0.16	20240105	15350	-80.13	20230105	2215	37.70	20231101	0.17	N	241820	500	257 억		0	N	N	0	N	00	N
90	20240105	120952	57	100.00	KOSDAQ		제약	N	N	N	N		N	3200	20	2	0.63	1213431770	370561	40.83	3255	3440	3170	4130	2230	3180	3274.58	0.00	0	-24718	3890	3535	3290	2935	2690	3412	2812	258	950	500	2160	5	1	51528708	1649	-29.91	4.31	12	0.72	-107.00	742.00	4725	20230915	-32.28	1834	20230718	74.48	3875	-17.42	20240102	3045	5.09	20240104	15350	-79.15	20230105	2215	44.47	20231101	0.17	N	241820	500	257 억		0	N	N	0	N	00	N
91	20240105	110949	57	100.00	KOSDAQ		제약	N	N	N	N		N	3200	20	2	0.63	1044941100	317843	35.02	3255	3440	3175	4130	2230	3180	3287.60	0.00	0	-11139	3890	3535	3290	2935	2690	3412	2812	258	950	500	2160	5	1	51528708	1649	-29.91	4.31	12	0.62	-107.00	742.00	4725	20230915	-32.28	1834	20230718	74.48	3875	-17.42	20240102	3045	5.09	20240104	15350	-79.15	20230105	2215	44.47	20231101	0.17	N	241820	500	257 억		0	N	N	0	N	00	N
92	20240105	100953	57	100.00	KOSDAQ		제약	N	N	N	N		N	3295	115	2	3.62	688299595	207026	22.81	3255	3440	3175	4130	2230	3180	3324.70	0.00	0	-27318	3890	3535	3290	2935	2690	3412	2812	258	950	500	2160	5	1	51528708	1698	-30.79	4.44	12	0.40	-107.00	742.00	4725	20230915	-30.26	1834	20230718	79.66	3875	-14.97	20240102	3045	8.21	20240104	15350	-78.53	20230105	2215	48.76	20231101	0.17	N	241820	500	257 억		0	N	N	0	N	00	N
93	20240105	090950	57	100.00	KOSDAQ		제약	N	N	N	N		N	3220	40	2	1.26	125711160	39169	4.32	3255	3270	3175	4130	2230	3180	3209.46	0.00	0	-22784	3890	3535	3290	2935	2690	3412	2812	258	950	500	2160	5	1	51528708	1659	-30.09	4.34	12	0.08	-107.00	742.00	4725	20230915	-31.85	1834	20230718	75.57	3875	-16.90	20240102	3045	5.75	20240104	15350	-79.02	20230105	2215	45.37	20231101	0.17	N	241820	500	257 억		0	N	N	0	N	00	N
94	20240104	160947	57	100.00	KOSDAQ		제약	N	N	N	N		N	3180	-410	5	-11.42	2906965890	895401	437.17	3535	3645	3045	4665	2515	3590	3246.64	0.34	0	21757	3883	3736	3618	3471	3353	3677	3412	258	1075	500	2440	5	1	51528708	1639	-29.72	4.29	12	1.74	-107.00	742.00	4725	20230915	-32.70	1834	20230718	73.39	3875	-17.94	20240102	3045	4.43	20240104	15350	-79.28	20230105	2215	43.57	20231101	0.17	N	241820	500	257 억		174284	N	N	0	N	00	N
95	20240104	150949	57	100.00	KOSDAQ		제약	N	N	N	N		N	3075	-515	5	-14.35	2736772780	840482	410.35	3535	3645	3075	4665	2515	3590	3256.19	0.34	0	16781	3883	3736	3618	3471	3353	3677	3412	258	1075	500	2440	5	1	51528708	1585	-28.74	4.14	12	1.63	-107.00	742.00	4725	20230915	-34.92	1834	20230718	67.67	3875	-20.65	20240102	3075	0.00	20240104	15350	-79.97	20230105	2215	38.83	20231101	0.17	N	241820	500	257 억		174284	N	N	0	N	00	N
96	20240104	140949	57	100.00	KOSDAQ		제약	N	N	N	N		N	3190	-400	5	-11.14	2146015585	652537	318.59	3535	3645	3100	4665	2515	3590	3288.73	0.34	0	23270	3883	3736	3618	3471	3353	3677	3412	258	1075	500	2440	5	1	51528708	1644	-29.81	4.30	12	1.27	-107.00	742.00	4725	20230915	-32.49	1834	20230718	73.94	3875	-17.68	20240102	3100	2.90	20240104	15350	-79.22	20230105	2215	44.02	20231101	0.17	N	241820	500	257 억		174284	N	N	0	N	00	N
97	20240104	130949	57	100.00	KOSDAQ		제약	N	N	N	N		N	3255	-335	5	-9.33	1292076345	385086	188.01	3535	3645	3240	4665	2515	3590	3355.29	0.34	0	23382	3883	3736	3618	3471	3353	3677	3412	258	1075	500	2440	5	1	51528708	1677	-30.42	4.39	12	0.75	-107.00	742.00	4725	20230915	-31.11	1834	20230718	77.48	3875	-16.00	20240102	3240	0.46	20240104	15350	-78.79	20230105	2215	46.95	20231101	0.17	N	241820	500	257 억		174284	N	N	0	N	00	N
98	20240104	120947	57	100.00	KOSDAQ		제약	N	N	N	N		N	3265	-325	5	-9.05	1080563810	320827	156.64	3535	3645	3240	4665	2515	3590	3368.06	0.34	0	32381	3883	3736	3618	3471	3353	3677	3412	258	1075	500	2440	5	1	51528708	1682	-30.51	4.40	12	0.62	-107.00	742.00	4725	20230915	-30.90	1834	20230718	78.03	3875	-15.74	20240102	3240	0.77	20240104	15350	-78.73	20230105	2215	47.40	20231101	0.17	N	241820	500	257 억		174284	N	N	0	N	00	N
99	20240104	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	3315	-275	5	-7.66	738370435	216718	105.81	3535	3645	3295	4665	2515	3590	3407.06	0.34	0	17482	3883	3736	3618	3471	3353	3677	3412	258	1075	500	2440	5	1	51528708	1708	-30.98	4.47	12	0.42	-107.00	742.00	4725	20230915	-29.84	1834	20230718	80.75	3875	-14.45	20240102	3295	0.61	20240104	15350	-78.40	20230105	2215	49.66	20231101	0.17	N	241820	500	257 억		174284	N	N	0	N	00	N
100	20240104	100945	57	100.00	KOSDAQ		제약	N	N	N	N		N	3465	-125	5	-3.48	262209335	75615	36.92	3535	3645	3425	4665	2515	3590	3467.69	0.34	0	9732	3883	3736	3618	3471	3353	3677	3412	258	1075	500	2440	5	1	51528708	1785	-32.38	4.67	12	0.15	-107.00	742.00	4725	20230915	-26.67	1834	20230718	88.93	3875	-10.58	20240102	3425	1.17	20240104	15350	-77.43	20230105	2215	56.43	20231101	0.17	N	241820	500	257 억		174284	N	N	0	N	00	N
101	20240104	090950	57	100.00	KOSDAQ		제약	N	N	N	N		N	3535	-55	5	-1.53	37009305	10403	5.08	3535	3645	3510	4665	2515	3590	3557.56	0.34	0	-4028	3883	3736	3618	3471	3353	3677	3412	258	1075	500	2440	5	1	51528708	1822	-33.04	4.76	12	0.02	-107.00	742.00	4725	20230915	-25.19	1834	20230718	92.75	3875	-8.77	20240102	3500	1.00	20240103	15350	-76.97	20230105	2215	59.59	20231101	0.17	N	241820	500	257 억		174284	N	N	0	N	00	N
102	20240103	160945	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	-195	5	-5.15	738317165	204467	55.82	3725	3765	3500	4920	2650	3785	3610.94	0.40	0	-31467	4055	3920	3740	3605	3425	3987	3672	258	1135	500	2570	5	1	51528708	1850	-33.55	4.84	12	0.40	-107.00	742.00	4725	20230915	-24.02	1834	20230718	95.75	3875	-7.35	20240102	3500	2.57	20240103	15350	-76.61	20230105	2215	62.08	20231101	0.17	N	241820	500	257 억		205913	N	N	0	N	00	N
103	20240103	150943	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	-200	5	-5.28	709334615	196381	53.61	3725	3765	3500	4920	2650	3785	3612.03	0.40	0	-27868	4055	3920	3740	3605	3425	3987	3672	258	1135	500	2570	5	1	51528708	1847	-33.50	4.83	12	0.38	-107.00	742.00	4725	20230915	-24.13	1834	20230718	95.47	3875	-7.48	20240102	3500	2.43	20240103	15350	-76.64	20230105	2215	61.85	20231101	0.17	N	241820	500	257 억		205913	N	N	0	N	00	N
104	20240103	140940	57	100.00	KOSDAQ		제약	N	N	N	N		N	3605	-180	5	-4.76	580345960	160539	43.83	3725	3765	3500	4920	2650	3785	3614.98	0.40	0	-8273	4055	3920	3740	3605	3425	3987	3672	258	1135	500	2570	5	1	51528708	1858	-33.69	4.86	12	0.31	-107.00	742.00	4725	20230915	-23.70	1834	20230718	96.56	3875	-6.97	20240102	3500	3.00	20240103	15350	-76.51	20230105	2215	62.75	20231101	0.17	N	241820	500	257 억		205913	N	N	0	N	00	N
105	20240103	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	3590	-195	5	-5.15	539700935	149233	40.74	3725	3765	3500	4920	2650	3785	3616.50	0.40	0	-4791	4055	3920	3740	3605	3425	3987	3672	258	1135	500	2570	5	1	51528708	1850	-33.55	4.84	12	0.29	-107.00	742.00	4725	20230915	-24.02	1834	20230718	95.75	3875	-7.35	20240102	3500	2.57	20240103	15350	-76.61	20230105	2215	62.08	20231101	0.17	N	241820	500	257 억		205913	N	N	0	N	00	N
106	20240103	120947	57	100.00	KOSDAQ		제약	N	N	N	N		N	3600	-185	5	-4.89	453846700	125234	34.19	3725	3765	3500	4920	2650	3785	3623.99	0.40	0	-2440	4055	3920	3740	3605	3425	3987	3672	258	1135	500	2570	5	1	51528708	1855	-33.64	4.85	12	0.24	-107.00	742.00	4725	20230915	-23.81	1834	20230718	96.29	3875	-7.10	20240102	3500	2.86	20240103	15350	-76.55	20230105	2215	62.53	20231101	0.17	N	241820	500	257 억		205913	N	N	0	N	00	N
107	20240103	110942	57	100.00	KOSDAQ		제약	N	N	N	N		N	3635	-150	5	-3.96	355621025	98118	26.79	3725	3765	3500	4920	2650	3785	3624.42	0.40	0	-3660	4055	3920	3740	3605	3425	3987	3672	258	1135	500	2570	5	1	51528708	1873	-33.97	4.90	12	0.19	-107.00	742.00	4725	20230915	-23.07	1834	20230718	98.20	3875	-6.19	20240102	3500	3.86	20240103	15350	-76.32	20230105	2215	64.11	20231101	0.17	N	241820	500	257 억		205913	N	N	0	N	00	N
108	20240103	100942	57	100.00	KOSDAQ		제약	N	N	N	N		N	3580	-205	5	-5.42	276468065	76130	20.78	3725	3765	3500	4920	2650	3785	3631.53	0.40	0	-6848	4055	3920	3740	3605	3425	3987	3672	258	1135	500	2570	5	1	51528708	1845	-33.46	4.82	12	0.15	-107.00	742.00	4725	20230915	-24.23	1834	20230718	95.20	3875	-7.61	20240102	3500	2.29	20240103	15350	-76.68	20230105	2215	61.63	20231101	0.17	N	241820	500	257 억		205913	N	N	0	N	00	N
109	20240103	090943	57	100.00	KOSDAQ		제약	N	N	N	N		N	3500	-285	5	-7.53	109161600	29828	8.14	3725	3765	3500	4920	2650	3785	3659.70	0.40	0	3360	4055	3920	3740	3605	3425	3987	3672	258	1135	500	2570	5	1	51528708	1804	-32.71	4.72	12	0.06	-107.00	742.00	4725	20230915	-25.93	1834	20230718	90.84	3875	-9.68	20240102	3500	0.00	20240103	15350	-77.20	20230105	2215	58.01	20231101	0.17	N	241820	500	257 억		205913	Y	N	0	N	00	N
110	20240102	160940	57	100.00	KOSDAQ		제약	N	N	N	N		N	3785	200	2	5.58	1372878030	365925	203.01	3560	3875	3560	4660	2510	3585	3751.79	0.25	0	77169	3705	3645	3530	3470	3355	3675	3500	258	1075	500	2430	5	1	51528708	1950	-35.37	5.10	12	0.71	-107.00	742.00	4725	20230915	-19.89	1834	20230718	106.38	3875	-2.32	20240102	3560	6.32	20240102	15600	-75.74	20230102	2215	70.88	20231101	0.20	N	241820	500	257 억		128436	N	N	0	N	00	N
111	20240102	150940	57	100.00	KOSDAQ		제약	N	N	N	N		N	3770	185	2	5.16	1314848035	350553	194.48	3560	3875	3560	4660	2510	3585	3750.78	0.25	0	74063	3705	3645	3530	3470	3355	3675	3500	258	1075	500	2430	5	1	51528708	1943	-35.23	5.08	12	0.68	-107.00	742.00	4725	20230915	-20.21	1834	20230718	105.56	3875	-2.71	20240102	3560	5.90	20240102	15600	-75.83	20230102	2215	70.20	20231101	0.20	N	241820	500	257 억		128436	N	N	0	N	00	N
112	20240102	140941	57	100.00	KOSDAQ		제약	N	N	N	N		N	3790	205	2	5.72	1192868375	318304	176.59	3560	3875	3560	4660	2510	3585	3747.58	0.25	0	74004	3705	3645	3530	3470	3355	3675	3500	258	1075	500	2430	5	1	51528708	1953	-35.42	5.11	12	0.62	-107.00	742.00	4725	20230915	-19.79	1834	20230718	106.65	3875	-2.19	20240102	3560	6.46	20240102	15600	-75.71	20230102	2215	71.11	20231101	0.20	N	241820	500	257 억		128436	N	N	0	N	00	N
113	20240102	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	3875	290	2	8.09	963551010	258266	143.28	3560	3875	3560	4660	2510	3585	3730.85	0.25	0	65752	3705	3645	3530	3470	3355	3675	3500	258	1075	500	2430	5	1	51528708	1997	-36.21	5.22	12	0.50	-107.00	742.00	4725	20230915	-17.99	1834	20230718	111.29	3875	0.00	20240102	3560	8.85	20240102	15600	-75.16	20230102	2215	74.94	20231101	0.20	N	241820	500	257 억		128436	N	N	0	N	00	N
114	20240102	120934	57	100.00	KOSDAQ		제약	N	N	N	N		N	3735	150	2	4.18	600167785	162853	90.35	3560	3755	3560	4660	2510	3585	3685.33	0.25	0	40030	3705	3645	3530	3470	3355	3675	3500	258	1075	500	2430	5	1	51528708	1925	-34.91	5.03	12	0.32	-107.00	742.00	4725	20230915	-20.95	1834	20230718	103.65	3755	-0.53	20240102	3560	4.92	20240102	15600	-76.06	20230102	2215	68.62	20231101	0.20	N	241820	500	257 억		128436	N	N	0	N	00	N
115	20240102	110933	57	100.00	KOSDAQ		제약	N	N	N	N		N	3720	135	2	3.77	450395760	122582	68.01	3560	3725	3560	4660	2510	3585	3674.24	0.25	0	29480	3705	3645	3530	3470	3355	3675	3500	258	1075	500	2430	5	1	51528708	1917	-34.77	5.01	12	0.24	-107.00	742.00	4725	20230915	-21.27	1834	20230718	102.84	3725	-0.13	20240102	3560	4.49	20240102	15600	-76.15	20230102	2215	67.95	20231101	0.20	N	241820	500	257 억		128436	N	N	0	N	00	N
116	20240102	100925	57	100.00	KOSDAQ		제약	N	N	N	N		N	3625	40	2	1.12	71396770	19670	10.91	3560	3660	3560	4660	2510	3585	3629.73	0.25	0	1631	3705	3645	3530	3470	3355	3675	3500	258	1075	500	2430	5	1	51528708	1868	-33.88	4.89	12	0.04	-107.00	742.00	4725	20230915	-23.28	1834	20230718	97.66	3660	-0.96	20240102	3560	1.83	20240102	15600	-76.76	20230102	2215	63.66	20231101	0.20	N	241820	500	257 억		128436	N	N	0	N	00	N
117	20240102	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	3585	0	3	0.00	0	0	0.00	0	0	0	4660	2510	3585	0.00	0.25	0	0	3705	3645	3530	3470	3355	3675	3500	258	1075	500	2430	5	1	51528708	1847	-33.50	4.83	12	0.00	-107.00	742.00	4725	20230915	-24.13	1834	20230718	95.47	0	0.00	0	0	0.00	0	15600	-77.02	20230102	2215	61.85	20231101	0.20	N	241820	500	257 억		128436	N	N	0	N	00	N