KissMeData/244460/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	121031	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	600	-13	5	-2.12	119662907	198808	87.10	617	618	589	796	430	613	601.89	0.00	0	26092	647	630	620	603	593	625	598	154	183	500	410	1	1	30852403	185	-0.74	1.78	12	0.64	-809.00	338.00	7480	20230118	-91.98	589	20240123	1.87	790	-24.05	20240103	589	1.87	20240123	7440	-91.94	20230126	589	1.87	20240123	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
3	20240123	111027	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	596	-17	5	-2.77	101497877	168383	73.77	617	618	589	796	430	613	602.77	0.00	0	22431	647	630	620	603	593	625	598	154	183	500	410	1	1	30852403	184	-0.74	1.76	12	0.55	-809.00	338.00	7480	20230118	-92.03	589	20240123	1.19	790	-24.56	20240103	589	1.19	20240123	7440	-91.99	20230126	589	1.19	20240123	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
4	20240123	101027	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	607	-6	5	-0.98	83075855	137566	60.27	617	618	589	796	430	613	603.89	0.00	0	19085	647	630	620	603	593	625	598	154	183	500	410	1	1	30852403	187	-0.75	1.80	12	0.45	-809.00	338.00	7480	20230118	-91.89	589	20240123	3.06	790	-23.16	20240103	589	3.06	20240123	7440	-91.84	20230126	589	3.06	20240123	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
5	20240123	091028	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	598	-15	5	-2.45	43796674	72197	31.63	617	618	589	796	430	613	606.61	0.00	0	-18968	647	630	620	603	593	625	598	154	183	500	410	1	1	30852403	184	-0.74	1.77	12	0.23	-809.00	338.00	7480	20230118	-92.01	589	20240123	1.53	790	-24.30	20240103	589	1.53	20240123	7440	-91.96	20230126	589	1.53	20240123	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
6	20240119	161021	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	609	-20	5	-3.18	178936771	287095	75.45	639	653	605	817	441	629	623.31	0.00	0	873	700	664	642	606	584	682	624	154	188	500	420	1	1	30852403	188	-0.75	1.80	12	0.93	-809.00	338.00	7480	20230118	-91.86	605	20240119	0.66	790	-22.91	20240103	605	0.66	20240119	7440	-91.81	20230126	605	0.66	20240119	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
7	20240119	151023	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	614	-15	5	-2.38	168716132	270350	71.04	639	653	605	817	441	629	624.07	0.00	0	1702	700	664	642	606	584	682	624	154	188	500	420	1	1	30852403	189	-0.76	1.82	12	0.88	-809.00	338.00	7480	20230118	-91.79	605	20240119	1.49	790	-22.28	20240103	605	1.49	20240119	7440	-91.75	20230126	605	1.49	20240119	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
8	20240119	141021	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	619	-10	5	-1.59	146573220	234175	61.54	639	653	605	817	441	629	625.91	0.00	0	-4133	700	664	642	606	584	682	624	154	188	500	420	1	1	30852403	191	-0.77	1.83	12	0.76	-809.00	338.00	7480	20230118	-91.72	605	20240119	2.31	790	-21.65	20240103	605	2.31	20240119	7440	-91.68	20230126	605	2.31	20240119	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
9	20240119	131022	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	612	-17	5	-2.70	125361659	199411	52.40	639	653	605	817	441	629	628.66	0.00	0	-3978	700	664	642	606	584	682	624	154	188	500	420	1	1	30852403	189	-0.76	1.81	12	0.65	-809.00	338.00	7480	20230118	-91.82	605	20240119	1.16	790	-22.53	20240103	605	1.16	20240119	7440	-91.77	20230126	605	1.16	20240119	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
10	20240119	121026	57	100.00	KOSDAQ		제약	N	N	N	N		N	628	-1	5	-0.16	98801054	156132	41.03	639	653	618	817	441	629	632.80	0.00	0	927	700	664	642	606	584	682	624	154	188	500	420	1	1	30852403	194	-0.78	1.86	12	0.51	-809.00	338.00	7480	20230118	-91.60	610	20240117	2.95	790	-20.51	20240103	610	2.95	20240117	7440	-91.56	20230126	610	2.95	20240117	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
11	20240119	111025	57	100.00	KOSDAQ		제약	N	N	N	N		N	630	1	2	0.16	68318989	107286	28.19	639	653	628	817	441	629	636.79	0.00	0	11810	700	664	642	606	584	682	624	154	188	500	420	1	1	30852403	194	-0.78	1.86	12	0.35	-809.00	338.00	7480	20230118	-91.58	610	20240117	3.28	790	-20.25	20240103	610	3.28	20240117	7440	-91.53	20230126	610	3.28	20240117	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
12	20240119	101029	57	100.00	KOSDAQ		제약	N	N	N	N		N	634	5	2	0.79	47360612	74041	19.46	639	653	633	817	441	629	639.65	0.00	0	20996	700	664	642	606	584	682	624	154	188	500	420	1	1	30852403	196	-0.78	1.88	12	0.24	-809.00	338.00	7480	20230118	-91.52	610	20240117	3.93	790	-19.75	20240103	610	3.93	20240117	7440	-91.48	20230126	610	3.93	20240117	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
13	20240119	091022	57	100.00	KOSDAQ		제약	N	N	N	N		N	642	13	2	2.07	15150670	23612	6.20	639	653	635	817	441	629	641.65	0.00	0	-175	700	664	642	606	584	682	624	154	188	500	420	1	1	30852403	198	-0.79	1.90	12	0.08	-809.00	338.00	7480	20230118	-91.42	610	20240117	5.25	790	-18.73	20240103	610	5.25	20240117	7440	-91.37	20230126	610	5.25	20240117	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
14	20240118	161019	57	100.00	KOSDAQ		제약	N	N	N	N		N	629	12	2	1.94	244225359	378238	59.38	621	678	620	802	432	617	645.71	0.00	0	19435	685	650	630	595	575	641	586	154	185	500	410	1	1	30852403	194	-0.78	1.86	12	1.23	-809.00	338.00	7480	20230118	-91.59	610	20240117	3.11	790	-20.38	20240103	610	3.11	20240117	7480	-91.59	20230118	610	3.11	20240117	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
15	20240118	151020	57	100.00	KOSDAQ		제약	N	N	N	N		N	637	20	2	3.24	239644664	371017	58.25	621	678	620	802	432	617	645.93	0.00	0	19068	685	650	630	595	575	641	586	154	185	500	410	1	1	30852403	197	-0.79	1.88	12	1.20	-809.00	338.00	7480	20230118	-91.48	610	20240117	4.43	790	-19.37	20240103	610	4.43	20240117	7480	-91.48	20230118	610	4.43	20240117	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
16	20240118	141021	57	100.00	KOSDAQ		제약	N	N	N	N		N	640	23	2	3.73	221304396	342025	53.70	621	678	620	802	432	617	647.06	0.00	0	7988	685	650	630	595	575	641	586	154	185	500	410	1	1	30852403	197	-0.79	1.89	12	1.11	-809.00	338.00	7480	20230118	-91.44	610	20240117	4.92	790	-18.99	20240103	610	4.92	20240117	7480	-91.44	20230118	610	4.92	20240117	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
17	20240118	131019	57	100.00	KOSDAQ		제약	N	N	N	N		N	646	29	2	4.70	178535451	275143	43.20	621	678	620	802	432	617	648.91	0.00	0	17687	685	650	630	595	575	641	586	154	185	500	410	1	1	30852403	199	-0.80	1.91	12	0.89	-809.00	338.00	7480	20230118	-91.36	610	20240117	5.90	790	-18.23	20240103	610	5.90	20240117	7480	-91.36	20230118	610	5.90	20240117	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
18	20240118	121022	57	100.00	KOSDAQ		제약	N	N	N	N		N	643	26	2	4.21	163813326	252326	39.61	621	678	620	802	432	617	649.24	0.00	0	14577	685	650	630	595	575	641	586	154	185	500	410	1	1	30852403	198	-0.79	1.90	12	0.82	-809.00	338.00	7480	20230118	-91.40	610	20240117	5.41	790	-18.61	20240103	610	5.41	20240117	7480	-91.40	20230118	610	5.41	20240117	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
19	20240118	111022	57	100.00	KOSDAQ		제약	N	N	N	N		N	647	30	2	4.86	136727813	210823	33.10	621	678	620	802	432	617	648.57	0.00	0	26080	685	650	630	595	575	641	586	154	185	500	410	1	1	30852403	200	-0.80	1.91	12	0.68	-809.00	338.00	7480	20230118	-91.35	610	20240117	6.07	790	-18.10	20240103	610	6.07	20240117	7480	-91.35	20230118	610	6.07	20240117	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
20	20240118	101017	57	100.00	KOSDAQ		제약	N	N	N	N		N	653	36	2	5.83	117043687	180147	28.28	621	678	620	802	432	617	649.75	0.00	0	16455	685	650	630	595	575	641	586	154	185	500	410	1	1	30852403	201	-0.81	1.93	12	0.58	-809.00	338.00	7480	20230118	-91.27	610	20240117	7.05	790	-17.34	20240103	610	7.05	20240117	7480	-91.27	20230118	610	7.05	20240117	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
21	20240118	091019	57	100.00	KOSDAQ		제약	N	N	N	N		N	621	4	2	0.65	16824620	26845	4.21	621	645	620	802	432	617	626.80	0.00	0	11877	685	650	630	595	575	641	586	154	185	500	410	1	1	30852403	192	-0.77	1.84	12	0.09	-809.00	338.00	7480	20230118	-91.70	610	20240117	1.80	790	-21.39	20240103	610	1.80	20240117	7480	-91.70	20230118	610	1.80	20240117	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
22	20240117	161017	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	617	-48	5	-7.22	399768416	636553	130.87	658	665	610	864	466	665	628.02	0.00	0	111474	729	696	679	646	629	688	638	154	199	500	450	1	1	30852403	190	-0.76	1.83	12	2.06	-809.00	338.00	7480	20230118	-91.75	610	20240117	1.15	790	-21.90	20240103	610	1.15	20240117	7480	-91.75	20230118	610	1.15	20240117	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
23	20240117	151019	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	627	-38	5	-5.71	389119291	619389	127.34	658	665	610	864	466	665	628.23	0.00	0	113128	729	696	679	646	629	688	638	154	199	500	450	1	1	30852403	193	-0.78	1.86	12	2.01	-809.00	338.00	7480	20230118	-91.62	610	20240117	2.79	790	-20.63	20240103	610	2.79	20240117	7480	-91.62	20230118	610	2.79	20240117	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
24	20240117	141016	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	625	-40	5	-6.02	360166115	572670	117.74	658	665	610	864	466	665	628.92	0.00	0	96854	729	696	679	646	629	688	638	154	199	500	450	1	1	30852403	193	-0.77	1.85	12	1.86	-809.00	338.00	7480	20230118	-91.64	610	20240117	2.46	790	-20.89	20240103	610	2.46	20240117	7480	-91.64	20230118	610	2.46	20240117	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
25	20240117	131017	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	626	-39	5	-5.86	345638785	549316	112.94	658	665	610	864	466	665	629.22	0.00	0	83666	729	696	679	646	629	688	638	154	199	500	450	1	1	30852403	193	-0.77	1.85	12	1.78	-809.00	338.00	7480	20230118	-91.63	610	20240117	2.62	790	-20.76	20240103	610	2.62	20240117	7480	-91.63	20230118	610	2.62	20240117	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
26	20240117	121020	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	629	-36	5	-5.41	279326602	442428	90.96	658	665	610	864	466	665	631.35	0.00	0	57098	729	696	679	646	629	688	638	154	199	500	450	1	1	30852403	194	-0.78	1.86	12	1.43	-809.00	338.00	7480	20230118	-91.59	610	20240117	3.11	790	-20.38	20240103	610	3.11	20240117	7480	-91.59	20230118	610	3.11	20240117	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
27	20240117	111020	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	633	-32	5	-4.81	255497498	404701	83.20	658	665	610	864	466	665	631.32	0.00	0	54434	729	696	679	646	629	688	638	154	199	500	450	1	1	30852403	195	-0.78	1.87	12	1.31	-809.00	338.00	7480	20230118	-91.54	610	20240117	3.77	790	-19.87	20240103	610	3.77	20240117	7480	-91.54	20230118	610	3.77	20240117	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
28	20240117	101016	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	629	-36	5	-5.41	197879980	315083	64.78	658	665	610	864	466	665	628.02	0.00	0	48777	729	696	679	646	629	688	638	154	199	500	450	1	1	30852403	194	-0.78	1.86	12	1.02	-809.00	338.00	7480	20230118	-91.59	610	20240117	3.11	790	-20.38	20240103	610	3.11	20240117	7480	-91.59	20230118	610	3.11	20240117	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
29	20240117	091020	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	620	-45	5	-6.77	63233656	98843	20.32	658	665	620	864	466	665	639.74	0.00	0	4866	729	696	679	646	629	688	638	154	199	500	450	1	1	30852403	191	-0.77	1.83	12	0.32	-809.00	338.00	7480	20230118	-91.71	620	20240117	0.00	790	-21.52	20240103	620	0.00	20240117	7480	-91.71	20230118	620	0.00	20240117	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
30	20240116	161015	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	665	-47	5	-6.60	330318076	482024	142.27	712	712	662	925	499	712	685.42	0.00	0	-5349	737	724	712	699	687	731	706	154	213	500	480	1	1	30852403	205	-0.82	1.97	12	1.56	-809.00	338.00	7480	20230118	-91.11	662	20240116	0.45	790	-15.82	20240103	662	0.45	20240116	7480	-91.11	20230118	662	0.45	20240116	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
31	20240116	151012	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	670	-42	5	-5.90	272324024	395107	116.61	712	712	665	925	499	712	689.24	0.00	0	-7011	737	724	712	699	687	731	706	154	213	500	480	1	1	30852403	207	-0.83	1.98	12	1.28	-809.00	338.00	7480	20230118	-91.04	665	20240116	0.75	790	-15.19	20240103	665	0.75	20240116	7480	-91.04	20230118	665	0.75	20240116	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
32	20240116	141016	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	683	-29	5	-4.07	190577128	273986	80.87	712	712	671	925	499	712	695.57	0.00	0	-4062	737	724	712	699	687	731	706	154	213	500	480	1	1	30852403	211	-0.84	2.02	12	0.89	-809.00	338.00	7480	20230118	-90.87	671	20240116	1.79	790	-13.54	20240103	671	1.79	20240116	7480	-90.87	20230118	671	1.79	20240116	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
33	20240116	131017	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	693	-19	5	-2.67	133182628	190306	56.17	712	712	691	925	499	712	699.83	0.00	0	-9595	737	724	712	699	687	731	706	154	213	500	480	1	1	30852403	214	-0.86	2.05	12	0.62	-809.00	338.00	7480	20230118	-90.74	691	20240116	0.29	790	-12.28	20240103	691	0.29	20240116	7480	-90.74	20230118	691	0.29	20240116	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
34	20240116	121014	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	703	-9	5	-1.26	96724519	137823	40.68	712	712	695	925	499	712	701.80	0.00	0	1001	737	724	712	699	687	731	706	154	213	500	480	1	1	30852403	217	-0.87	2.08	12	0.45	-809.00	338.00	7480	20230118	-90.60	695	20240116	1.15	790	-11.01	20240103	695	1.15	20240116	7480	-90.60	20230118	695	1.15	20240116	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
35	20240116	111014	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	703	-9	5	-1.26	84967415	121041	35.72	712	712	695	925	499	712	701.97	0.00	0	429	737	724	712	699	687	731	706	154	213	500	480	1	1	30852403	217	-0.87	2.08	12	0.39	-809.00	338.00	7480	20230118	-90.60	695	20240116	1.15	790	-11.01	20240103	695	1.15	20240116	7480	-90.60	20230118	695	1.15	20240116	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
36	20240116	101013	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	701	-11	5	-1.54	69888722	99529	29.38	712	712	695	925	499	712	702.19	0.00	0	-5382	737	724	712	699	687	731	706	154	213	500	480	1	1	30852403	216	-0.87	2.07	12	0.32	-809.00	338.00	7480	20230118	-90.63	695	20240116	0.86	790	-11.27	20240103	695	0.86	20240116	7480	-90.63	20230118	695	0.86	20240116	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
37	20240116	091012	57	100.00	KOSDAQ		제약	N	N	N	N		N	711	-1	5	-0.14	10167699	14361	4.24	712	712	701	925	499	712	708.01	0.00	0	1738	737	724	712	699	687	731	706	154	213	500	480	1	1	30852403	219	-0.88	2.10	12	0.05	-809.00	338.00	7480	20230118	-90.49	700	20240115	1.57	790	-10.00	20240103	700	1.57	20240115	7480	-90.49	20230118	700	1.57	20240115	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
38	20240115	161012	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	712	-13	5	-1.79	237470451	337043	146.22	705	725	700	942	508	725	704.56	0.00	0	19140	759	741	727	709	695	735	703	154	217	500	490	1	1	30852403	220	-0.88	2.11	12	1.09	-809.00	338.00	7480	20230118	-90.48	700	20240115	1.71	790	-9.87	20240103	700	1.71	20240115	7480	-90.48	20230118	700	1.71	20240115	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
39	20240115	151012	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	710	-15	5	-2.07	233925598	332030	144.04	705	725	700	942	508	725	704.52	0.00	0	17965	759	741	727	709	695	735	703	154	217	500	490	1	1	30852403	219	-0.88	2.10	12	1.08	-809.00	338.00	7480	20230118	-90.51	700	20240115	1.43	790	-10.13	20240103	700	1.43	20240115	7480	-90.51	20230118	700	1.43	20240115	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
40	20240115	141012	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	705	-20	5	-2.76	220249622	312712	135.66	705	725	700	942	508	725	704.31	0.00	0	22450	759	741	727	709	695	735	703	154	217	500	490	1	1	30852403	218	-0.87	2.09	12	1.01	-809.00	338.00	7480	20230118	-90.57	700	20240115	0.71	790	-10.76	20240103	700	0.71	20240115	7480	-90.57	20230118	700	0.71	20240115	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
41	20240115	131010	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	703	-22	5	-3.03	208762370	296398	128.59	705	725	700	942	508	725	704.32	0.00	0	21813	759	741	727	709	695	735	703	154	217	500	490	1	1	30852403	217	-0.87	2.08	12	0.96	-809.00	338.00	7480	20230118	-90.60	700	20240115	0.43	790	-11.01	20240103	700	0.43	20240115	7480	-90.60	20230118	700	0.43	20240115	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
42	20240115	121011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	709	-16	5	-2.21	109401941	154548	67.05	705	725	701	942	508	725	707.87	0.00	0	19624	759	741	727	709	695	735	703	154	217	500	490	1	1	30852403	219	-0.88	2.10	12	0.50	-809.00	338.00	7480	20230118	-90.52	701	20240115	1.14	790	-10.25	20240103	701	1.14	20240115	7480	-90.52	20230118	701	1.14	20240115	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
43	20240115	111011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	710	-15	5	-2.07	72418086	102032	44.26	705	725	701	942	508	725	709.73	0.00	0	5849	759	741	727	709	695	735	703	154	217	500	490	1	1	30852403	219	-0.88	2.10	12	0.33	-809.00	338.00	7480	20230118	-90.51	701	20240115	1.28	790	-10.13	20240103	701	1.28	20240115	7480	-90.51	20230118	701	1.28	20240115	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
44	20240115	101007	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	711	-14	5	-1.93	43659089	61521	26.69	705	725	701	942	508	725	709.62	0.00	0	10841	759	741	727	709	695	735	703	154	217	500	490	1	1	30852403	219	-0.88	2.10	12	0.20	-809.00	338.00	7480	20230118	-90.49	701	20240115	1.43	790	-10.00	20240103	701	1.43	20240115	7480	-90.49	20230118	701	1.43	20240115	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
45	20240115	091010	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	706	-19	5	-2.62	18331260	25988	11.27	705	717	701	942	508	725	705.25	0.00	0	-846	759	741	727	709	695	735	703	154	217	500	490	1	1	30852403	218	-0.87	2.09	12	0.08	-809.00	338.00	7480	20230118	-90.56	701	20240115	0.71	790	-10.63	20240103	701	0.71	20240115	7480	-90.56	20230118	701	0.71	20240115	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
46	20240112	161021	57	100.00	KOSDAQ		제약	N	N	N	N		N	725	-17	5	-2.29	166272374	230489	116.49	742	745	713	964	520	742	721.39	0.00	0	-60731	762	752	736	726	710	757	731	154	222	500	500	1	1	30852403	224	-0.90	2.14	12	0.75	-809.00	338.00	7480	20230118	-90.31	704	20231205	2.98	790	-8.23	20240103	713	1.68	20240112	7480	-90.31	20230118	704	2.98	20231205	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
47	20240112	151009	57	100.00	KOSDAQ		제약	N	N	N	N		N	724	-18	5	-2.43	161180712	223457	112.94	742	745	713	964	520	742	721.31	0.00	0	-56093	762	752	736	726	710	757	731	154	222	500	500	1	1	30852403	223	-0.89	2.14	12	0.72	-809.00	338.00	7480	20230118	-90.32	704	20231205	2.84	790	-8.35	20240103	713	1.54	20240112	7480	-90.32	20230118	704	2.84	20231205	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
48	20240112	141007	57	100.00	KOSDAQ		제약	N	N	N	N		N	720	-22	5	-2.96	139434829	193368	97.73	742	745	713	964	520	742	721.09	0.00	0	-52272	762	752	736	726	710	757	731	154	222	500	500	1	1	30852403	222	-0.89	2.13	12	0.63	-809.00	338.00	7480	20230118	-90.37	704	20231205	2.27	790	-8.86	20240103	713	0.98	20240112	7480	-90.37	20230118	704	2.27	20231205	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
49	20240112	131003	57	100.00	KOSDAQ		제약	N	N	N	N		N	720	-22	5	-2.96	117162538	162227	81.99	742	745	713	964	520	742	722.21	0.00	0	-48430	762	752	736	726	710	757	731	154	222	500	500	1	1	30852403	222	-0.89	2.13	12	0.53	-809.00	338.00	7480	20230118	-90.37	704	20231205	2.27	790	-8.86	20240103	713	0.98	20240112	7480	-90.37	20230118	704	2.27	20231205	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
50	20240112	121007	57	100.00	KOSDAQ		제약	N	N	N	N		N	720	-22	5	-2.96	112355497	155551	78.62	742	745	713	964	520	742	722.31	0.00	0	-43201	762	752	736	726	710	757	731	154	222	500	500	1	1	30852403	222	-0.89	2.13	12	0.50	-809.00	338.00	7480	20230118	-90.37	704	20231205	2.27	790	-8.86	20240103	713	0.98	20240112	7480	-90.37	20230118	704	2.27	20231205	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
51	20240112	111003	57	100.00	KOSDAQ		제약	N	N	N	N		N	717	-25	5	-3.37	93180093	128916	65.16	742	745	713	964	520	742	722.80	0.00	0	-41722	762	752	736	726	710	757	731	154	222	500	500	1	1	30852403	221	-0.89	2.12	12	0.42	-809.00	338.00	7480	20230118	-90.41	704	20231205	1.85	790	-9.24	20240103	713	0.56	20240112	7480	-90.41	20230118	704	1.85	20231205	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
52	20240112	101003	57	100.00	KOSDAQ		제약	N	N	N	N		N	724	-18	5	-2.43	79818407	110368	55.78	742	745	713	964	520	742	723.20	0.00	0	-31268	762	752	736	726	710	757	731	154	222	500	500	1	1	30852403	223	-0.89	2.14	12	0.36	-809.00	338.00	7480	20230118	-90.32	704	20231205	2.84	790	-8.35	20240103	713	1.54	20240112	7480	-90.32	20230118	704	2.84	20231205	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
53	20240112	091006	57	100.00	KOSDAQ		제약	N	N	N	N		N	731	-11	5	-1.48	15958409	21641	10.94	742	745	731	964	520	742	737.42	0.00	0	-17115	762	752	736	726	710	757	731	154	222	500	500	1	1	30852403	226	-0.90	2.16	12	0.07	-809.00	338.00	7480	20230118	-90.23	704	20231205	3.84	790	-7.47	20240103	720	1.53	20240111	7480	-90.23	20230118	704	3.84	20231205	0.00	N	244460	500	154 억		0	N	N	0	N	00	N
54	20240111	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	742	7	2	0.95	142252515	194289	108.43	739	746	720	955	515	735	732.17	0.00	0	47625	769	751	743	725	717	748	722	153	220	500	490	1	1	30696786	228	-0.92	2.20	12	0.63	-809.00	338.00	7480	20230118	-90.08	704	20231205	5.40	790	-6.08	20240103	720	3.06	20240111	7480	-90.08	20230118	704	5.40	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
55	20240111	151004	57	100.00	KOSDAQ		제약	N	N	N	N		N	738	3	2	0.41	138034079	188591	105.25	739	746	720	955	515	735	731.92	0.00	0	48419	769	751	743	725	717	748	722	153	220	500	490	1	1	30696786	227	-0.91	2.18	12	0.61	-809.00	338.00	7480	20230118	-90.13	704	20231205	4.83	790	-6.58	20240103	720	2.50	20240111	7480	-90.13	20230118	704	4.83	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
56	20240111	141002	57	100.00	KOSDAQ		제약	N	N	N	N		N	741	6	2	0.82	131120773	179236	100.03	739	746	720	955	515	735	731.55	0.00	0	45705	769	751	743	725	717	748	722	153	220	500	490	1	1	30696786	227	-0.92	2.19	12	0.58	-809.00	338.00	7480	20230118	-90.09	704	20231205	5.26	790	-6.20	20240103	720	2.92	20240111	7480	-90.09	20230118	704	5.26	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
57	20240111	131000	57	100.00	KOSDAQ		제약	N	N	N	N		N	740	5	2	0.68	125973071	172293	96.15	739	746	720	955	515	735	731.16	0.00	0	42728	769	751	743	725	717	748	722	153	220	500	490	1	1	30696786	227	-0.91	2.19	12	0.56	-809.00	338.00	7480	20230118	-90.11	704	20231205	5.11	790	-6.33	20240103	720	2.78	20240111	7480	-90.11	20230118	704	5.11	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
58	20240111	121000	57	100.00	KOSDAQ		제약	N	N	N	N		N	738	3	2	0.41	104999444	143968	80.35	739	745	720	955	515	735	729.32	0.00	0	36685	769	751	743	725	717	748	722	153	220	500	490	1	1	30696786	227	-0.91	2.18	12	0.47	-809.00	338.00	7480	20230118	-90.13	704	20231205	4.83	790	-6.58	20240103	720	2.50	20240111	7480	-90.13	20230118	704	4.83	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
59	20240111	111002	57	100.00	KOSDAQ		제약	N	N	N	N		N	737	2	2	0.27	96839981	132919	74.18	739	745	720	955	515	735	728.56	0.00	0	32677	769	751	743	725	717	748	722	153	220	500	490	1	1	30696786	226	-0.91	2.18	12	0.43	-809.00	338.00	7480	20230118	-90.15	704	20231205	4.69	790	-6.71	20240103	720	2.36	20240111	7480	-90.15	20230118	704	4.69	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
60	20240111	101000	57	100.00	KOSDAQ		제약	N	N	N	N		N	732	-3	5	-0.41	83957115	115420	64.41	739	745	720	955	515	735	727.41	0.00	0	23849	769	751	743	725	717	748	722	153	220	500	490	1	1	30696786	225	-0.90	2.17	12	0.38	-809.00	338.00	7480	20230118	-90.21	704	20231205	3.98	790	-7.34	20240103	720	1.67	20240111	7480	-90.21	20230118	704	3.98	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
61	20240111	091001	57	100.00	KOSDAQ		제약	N	N	N	N		N	730	-5	5	-0.68	36382915	49969	27.89	739	745	721	955	515	735	728.11	0.00	0	10454	769	751	743	725	717	748	722	153	220	500	490	1	1	30696786	224	-0.90	2.16	12	0.16	-809.00	338.00	7480	20230118	-90.24	704	20231205	3.69	790	-7.59	20240103	721	1.25	20240111	7480	-90.24	20230118	704	3.69	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
62	20240110	160957	57	100.00	KOSDAQ		제약	N	N	N	N		N	735	-16	5	-2.13	131417491	177707	81.04	761	761	735	976	526	751	739.52	0.00	0	-9125	775	762	751	738	727	769	745	153	225	500	510	1	1	30696786	226	-0.91	2.17	12	0.58	-809.00	338.00	7480	20230118	-90.17	704	20231205	4.40	790	-6.96	20240103	732	0.41	20240108	7480	-90.17	20230118	704	4.40	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
63	20240110	150959	57	100.00	KOSDAQ		제약	N	N	N	N		N	738	-13	5	-1.73	122683586	165835	75.62	761	761	735	976	526	751	739.79	0.00	0	-9892	775	762	751	738	727	769	745	153	225	500	510	1	1	30696786	227	-0.91	2.18	12	0.54	-809.00	338.00	7480	20230118	-90.13	704	20231205	4.83	790	-6.58	20240103	732	0.82	20240108	7480	-90.13	20230118	704	4.83	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
64	20240110	141001	57	100.00	KOSDAQ		제약	N	N	N	N		N	738	-13	5	-1.73	88548821	119550	54.52	761	761	736	976	526	751	740.68	0.00	0	-24156	775	762	751	738	727	769	745	153	225	500	510	1	1	30696786	227	-0.91	2.18	12	0.39	-809.00	338.00	7480	20230118	-90.13	704	20231205	4.83	790	-6.58	20240103	732	0.82	20240108	7480	-90.13	20230118	704	4.83	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
65	20240110	130957	57	100.00	KOSDAQ		제약	N	N	N	N		N	740	-11	5	-1.46	68225130	92028	41.97	761	761	736	976	526	751	741.35	0.00	0	-22562	775	762	751	738	727	769	745	153	225	500	510	1	1	30696786	227	-0.91	2.19	12	0.30	-809.00	338.00	7480	20230118	-90.11	704	20231205	5.11	790	-6.33	20240103	732	1.09	20240108	7480	-90.11	20230118	704	5.11	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
66	20240110	120959	57	100.00	KOSDAQ		제약	N	N	N	N		N	741	-10	5	-1.33	56877410	76648	34.95	761	761	736	976	526	751	742.06	0.00	0	-16214	775	762	751	738	727	769	745	153	225	500	510	1	1	30696786	227	-0.92	2.19	12	0.25	-809.00	338.00	7480	20230118	-90.09	704	20231205	5.26	790	-6.20	20240103	732	1.23	20240108	7480	-90.09	20230118	704	5.26	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
67	20240110	110959	57	100.00	KOSDAQ		제약	N	N	N	N		N	741	-10	5	-1.33	47153078	63503	28.96	761	761	736	976	526	751	742.53	0.00	0	-16616	775	762	751	738	727	769	745	153	225	500	510	1	1	30696786	227	-0.92	2.19	12	0.21	-809.00	338.00	7480	20230118	-90.09	704	20231205	5.26	790	-6.20	20240103	732	1.23	20240108	7480	-90.09	20230118	704	5.26	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
68	20240110	100957	57	100.00	KOSDAQ		제약	N	N	N	N		N	736	-15	5	-2.00	38732769	52140	23.78	761	761	736	976	526	751	742.86	0.00	0	-15853	775	762	751	738	727	769	745	153	225	500	510	1	1	30696786	226	-0.91	2.18	12	0.17	-809.00	338.00	7480	20230118	-90.16	704	20231205	4.55	790	-6.84	20240103	732	0.55	20240108	7480	-90.16	20230118	704	4.55	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
69	20240110	090957	57	100.00	KOSDAQ		제약	N	N	N	N		N	743	-8	5	-1.07	11412696	15219	6.94	761	761	743	976	526	751	749.90	0.00	0	-8376	775	762	751	738	727	769	745	153	225	500	510	1	1	30696786	228	-0.92	2.20	12	0.05	-809.00	338.00	7480	20230118	-90.07	704	20231205	5.54	790	-5.95	20240103	732	1.50	20240108	7480	-90.07	20230118	704	5.54	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
70	20240109	160954	57	100.00	KOSDAQ		제약	N	N	N	N		N	751	5	2	0.67	164002991	219070	115.30	748	764	740	969	523	746	748.64	0.00	0	72623	772	758	745	731	718	766	739	153	223	500	500	1	1	30696786	231	-0.93	2.22	12	0.71	-809.00	338.00	7480	20230118	-89.96	704	20231205	6.68	790	-4.94	20240103	732	2.60	20240108	7480	-89.96	20230118	704	6.68	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
71	20240109	150957	57	100.00	KOSDAQ		제약	N	N	N	N		N	750	4	2	0.54	162228221	216703	114.05	748	764	740	969	523	746	748.62	0.00	0	73088	772	758	745	731	718	766	739	153	223	500	500	1	1	30696786	230	-0.93	2.22	12	0.71	-809.00	338.00	7480	20230118	-89.97	704	20231205	6.53	790	-5.06	20240103	732	2.46	20240108	7480	-89.97	20230118	704	6.53	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
72	20240109	140955	57	100.00	KOSDAQ		제약	N	N	N	N		N	754	8	2	1.07	150032653	200507	105.53	748	764	740	969	523	746	748.27	0.00	0	66686	772	758	745	731	718	766	739	153	223	500	500	1	1	30696786	231	-0.93	2.23	12	0.65	-809.00	338.00	7480	20230118	-89.92	704	20231205	7.10	790	-4.56	20240103	732	3.01	20240108	7480	-89.92	20230118	704	7.10	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
73	20240109	130955	57	100.00	KOSDAQ		제약	N	N	N	N		N	756	10	2	1.34	140433462	187732	98.81	748	764	740	969	523	746	748.06	0.00	0	66412	772	758	745	731	718	766	739	153	223	500	500	1	1	30696786	232	-0.93	2.24	12	0.61	-809.00	338.00	7480	20230118	-89.89	704	20231205	7.39	790	-4.30	20240103	732	3.28	20240108	7480	-89.89	20230118	704	7.39	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
74	20240109	121003	57	100.00	KOSDAQ		제약	N	N	N	N		N	753	7	2	0.94	103586165	139031	73.17	748	756	740	969	523	746	745.06	0.00	0	40171	772	758	745	731	718	766	739	153	223	500	500	1	1	30696786	231	-0.93	2.23	12	0.45	-809.00	338.00	7480	20230118	-89.93	704	20231205	6.96	790	-4.68	20240103	732	2.87	20240108	7480	-89.93	20230118	704	6.96	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
75	20240109	110958	57	100.00	KOSDAQ		제약	N	N	N	N		N	753	7	2	0.94	97454682	130868	68.88	748	756	740	969	523	746	744.68	0.00	0	40124	772	758	745	731	718	766	739	153	223	500	500	1	1	30696786	231	-0.93	2.23	12	0.43	-809.00	338.00	7480	20230118	-89.93	704	20231205	6.96	790	-4.68	20240103	732	2.87	20240108	7480	-89.93	20230118	704	6.96	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
76	20240109	100956	57	100.00	KOSDAQ		제약	N	N	N	N		N	741	-5	5	-0.67	59517848	80037	42.12	748	749	740	969	523	746	743.62	0.00	0	25323	772	758	745	731	718	766	739	153	223	500	500	1	1	30696786	227	-0.92	2.19	12	0.26	-809.00	338.00	7480	20230118	-90.09	704	20231205	5.26	790	-6.20	20240103	732	1.23	20240108	7480	-90.09	20230118	704	5.26	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
77	20240109	090956	57	100.00	KOSDAQ		제약	N	N	N	N		N	743	-3	5	-0.40	7592125	10172	5.35	748	749	742	969	523	746	746.38	0.00	0	-7367	772	758	745	731	718	766	739	153	223	500	500	1	1	30696786	228	-0.92	2.20	12	0.03	-809.00	338.00	7480	20230118	-90.07	704	20231205	5.54	790	-5.95	20240103	732	1.50	20240108	7480	-90.07	20230118	704	5.54	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
78	20240108	160954	57	100.00	KOSDAQ		제약	N	N	N	N		N	746	4	2	0.54	142223300	190000	62.73	742	759	732	964	520	742	748.58	0.00	0	34275	778	759	748	729	718	754	724	153	222	500	500	1	1	30696786	229	-0.92	2.21	12	0.62	-809.00	338.00	7480	20230118	-90.03	704	20231205	5.97	790	-5.57	20240103	732	1.91	20240108	7480	-90.03	20230118	704	5.97	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
79	20240108	150955	57	100.00	KOSDAQ		제약	N	N	N	N		N	748	6	2	0.81	137020315	183009	60.42	742	759	732	964	520	742	748.72	0.00	0	34273	778	759	748	729	718	754	724	153	222	500	500	1	1	30696786	230	-0.92	2.21	12	0.60	-809.00	338.00	7480	20230118	-90.00	704	20231205	6.25	790	-5.32	20240103	732	2.19	20240108	7480	-90.00	20230118	704	6.25	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
80	20240108	140955	57	100.00	KOSDAQ		제약	N	N	N	N		N	748	6	2	0.81	121885586	162705	53.72	742	759	732	964	520	742	749.14	0.00	0	37623	778	759	748	729	718	754	724	153	222	500	500	1	1	30696786	230	-0.92	2.21	12	0.53	-809.00	338.00	7480	20230118	-90.00	704	20231205	6.25	790	-5.32	20240103	732	2.19	20240108	7480	-90.00	20230118	704	6.25	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
81	20240108	130954	57	100.00	KOSDAQ		제약	N	N	N	N		N	749	7	2	0.94	118072584	157604	52.04	742	759	732	964	520	742	749.19	0.00	0	37963	778	759	748	729	718	754	724	153	222	500	500	1	1	30696786	230	-0.93	2.22	12	0.51	-809.00	338.00	7480	20230118	-89.99	704	20231205	6.39	790	-5.19	20240103	732	2.32	20240108	7480	-89.99	20230118	704	6.39	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
82	20240108	120955	57	100.00	KOSDAQ		제약	N	N	N	N		N	748	6	2	0.81	107977813	144198	47.61	742	759	732	964	520	742	748.84	0.00	0	39423	778	759	748	729	718	754	724	153	222	500	500	1	1	30696786	230	-0.92	2.21	12	0.47	-809.00	338.00	7480	20230118	-90.00	704	20231205	6.25	790	-5.32	20240103	732	2.19	20240108	7480	-90.00	20230118	704	6.25	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
83	20240108	110956	57	100.00	KOSDAQ		제약	N	N	N	N		N	741	-1	5	-0.13	85257218	113999	37.64	742	758	732	964	520	742	747.90	0.00	0	23809	778	759	748	729	718	754	724	153	222	500	500	1	1	30696786	227	-0.92	2.19	12	0.37	-809.00	338.00	7480	20230118	-90.09	704	20231205	5.26	790	-6.20	20240103	732	1.23	20240108	7480	-90.09	20230118	704	5.26	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
84	20240108	100956	57	100.00	KOSDAQ		제약	N	N	N	N		N	750	8	2	1.08	57449424	76879	25.38	742	758	732	964	520	742	747.30	0.00	0	11298	778	759	748	729	718	754	724	153	222	500	500	1	1	30696786	230	-0.93	2.22	12	0.25	-809.00	338.00	7480	20230118	-89.97	704	20231205	6.53	790	-5.06	20240103	732	2.46	20240108	7480	-89.97	20230118	704	6.53	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
85	20240108	090954	57	100.00	KOSDAQ		제약	N	N	N	N		N	732	-10	5	-1.35	12682950	17183	5.67	742	750	732	964	520	742	738.02	0.00	0	-4813	778	759	748	729	718	754	724	153	222	500	500	1	1	30696786	225	-0.90	2.17	12	0.06	-809.00	338.00	7480	20230118	-90.21	704	20231205	3.98	790	-7.34	20240103	732	0.00	20240108	7480	-90.21	20230118	704	3.98	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
86	20240105	160953	57	100.00	KOSDAQ		제약	N	N	N	N		N	742	-15	5	-1.98	225661955	302869	91.34	757	767	737	984	530	757	745.08	0.00	0	-46473	805	781	764	740	723	772	731	153	227	500	510	1	1	30696786	228	-0.92	2.20	12	0.99	-809.00	338.00	7480	20230118	-90.08	704	20231205	5.40	790	-6.08	20240103	737	0.68	20240105	7480	-90.08	20230118	704	5.40	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
87	20240105	150955	57	100.00	KOSDAQ		제약	N	N	N	N		N	742	-15	5	-1.98	221362538	297073	89.60	757	767	737	984	530	757	745.15	0.00	0	-45384	805	781	764	740	723	772	731	153	227	500	510	1	1	30696786	228	-0.92	2.20	12	0.97	-809.00	338.00	7480	20230118	-90.08	704	20231205	5.40	790	-6.08	20240103	737	0.68	20240105	7480	-90.08	20230118	704	5.40	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
88	20240105	140951	57	100.00	KOSDAQ		제약	N	N	N	N		N	745	-12	5	-1.59	185282025	248385	74.91	757	767	740	984	530	757	745.95	0.00	0	-26176	805	781	764	740	723	772	731	153	227	500	510	1	1	30696786	229	-0.92	2.20	12	0.81	-809.00	338.00	7480	20230118	-90.04	704	20231205	5.82	790	-5.70	20240103	740	0.68	20240105	7480	-90.04	20230118	704	5.82	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
89	20240105	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	746	-11	5	-1.45	142380808	190561	57.47	757	767	740	984	530	757	747.17	0.00	0	-13011	805	781	764	740	723	772	731	153	227	500	510	1	1	30696786	229	-0.92	2.21	12	0.62	-809.00	338.00	7480	20230118	-90.03	704	20231205	5.97	790	-5.57	20240103	740	0.81	20240105	7480	-90.03	20230118	704	5.97	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
90	20240105	120953	57	100.00	KOSDAQ		제약	N	N	N	N		N	746	-11	5	-1.45	104884900	140172	42.28	757	767	740	984	530	757	748.26	0.00	0	1027	805	781	764	740	723	772	731	153	227	500	510	1	1	30696786	229	-0.92	2.21	12	0.46	-809.00	338.00	7480	20230118	-90.03	704	20231205	5.97	790	-5.57	20240103	740	0.81	20240105	7480	-90.03	20230118	704	5.97	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
91	20240105	110951	57	100.00	KOSDAQ		제약	N	N	N	N		N	748	-9	5	-1.19	80650876	107597	32.45	757	767	744	984	530	757	749.56	0.00	0	3150	805	781	764	740	723	772	731	153	227	500	510	1	1	30696786	230	-0.92	2.21	12	0.35	-809.00	338.00	7480	20230118	-90.00	704	20231205	6.25	790	-5.32	20240103	740	1.08	20240102	7480	-90.00	20230118	704	6.25	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
92	20240105	100954	57	100.00	KOSDAQ		제약	N	N	N	N		N	753	-4	5	-0.53	25921753	34403	10.38	757	767	750	984	530	757	753.47	0.00	0	1421	805	781	764	740	723	772	731	153	227	500	510	1	1	30696786	231	-0.93	2.23	12	0.11	-809.00	338.00	7480	20230118	-89.93	704	20231205	6.96	790	-4.68	20240103	740	1.76	20240102	7480	-89.93	20230118	704	6.96	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
93	20240105	090951	57	100.00	KOSDAQ		제약	N	N	N	N		N	751	-6	5	-0.79	14747107	19541	5.89	757	767	750	984	530	757	754.68	0.00	0	2125	805	781	764	740	723	772	731	153	227	500	510	1	1	30696786	231	-0.93	2.22	12	0.06	-809.00	338.00	7480	20230118	-89.96	704	20231205	6.68	790	-4.94	20240103	740	1.49	20240102	7480	-89.96	20230118	704	6.68	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
94	20240104	160948	57	100.00	KOSDAQ		제약	N	N	N	N		N	757	-27	5	-3.44	250919486	331376	149.93	788	788	747	1019	549	784	757.20	0.00	0	-125535	803	793	780	770	757	798	775	153	235	500	530	1	1	30696786	232	-0.94	2.24	12	1.08	-809.00	338.00	7480	20230118	-89.88	704	20231205	7.53	790	-4.18	20240103	740	2.30	20240102	7480	-89.88	20230118	704	7.53	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
95	20240104	150951	57	100.00	KOSDAQ		제약	N	N	N	N		N	754	-30	5	-3.83	248519689	328204	148.49	788	788	747	1019	549	784	757.21	0.00	0	-125450	803	793	780	770	757	798	775	153	235	500	530	1	1	30696786	231	-0.93	2.23	12	1.07	-809.00	338.00	7480	20230118	-89.92	704	20231205	7.10	790	-4.56	20240103	740	1.89	20240102	7480	-89.92	20230118	704	7.10	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
96	20240104	140951	57	100.00	KOSDAQ		제약	N	N	N	N		N	757	-27	5	-3.44	227619461	300632	136.02	788	788	747	1019	549	784	757.14	0.00	0	-118968	803	793	780	770	757	798	775	153	235	500	530	1	1	30696786	232	-0.94	2.24	12	0.98	-809.00	338.00	7480	20230118	-89.88	704	20231205	7.53	790	-4.18	20240103	740	2.30	20240102	7480	-89.88	20230118	704	7.53	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
97	20240104	130950	57	100.00	KOSDAQ		제약	N	N	N	N		N	754	-30	5	-3.83	215440545	284516	128.72	788	788	747	1019	549	784	757.22	0.00	0	-113533	803	793	780	770	757	798	775	153	235	500	530	1	1	30696786	231	-0.93	2.23	12	0.93	-809.00	338.00	7480	20230118	-89.92	704	20231205	7.10	790	-4.56	20240103	740	1.89	20240102	7480	-89.92	20230118	704	7.10	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
98	20240104	120949	57	100.00	KOSDAQ		제약	N	N	N	N		N	752	-32	5	-4.08	197443425	260557	117.88	788	788	747	1019	549	784	757.77	0.00	0	-106642	803	793	780	770	757	798	775	153	235	500	530	1	1	30696786	231	-0.93	2.22	12	0.85	-809.00	338.00	7480	20230118	-89.95	704	20231205	6.82	790	-4.81	20240103	740	1.62	20240102	7480	-89.95	20230118	704	6.82	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
99	20240104	110948	57	100.00	KOSDAQ		제약	N	N	N	N		N	752	-32	5	-4.08	161192256	212186	96.00	788	788	747	1019	549	784	759.67	0.00	0	-88971	803	793	780	770	757	798	775	153	235	500	530	1	1	30696786	231	-0.93	2.22	12	0.69	-809.00	338.00	7480	20230118	-89.95	704	20231205	6.82	790	-4.81	20240103	740	1.62	20240102	7480	-89.95	20230118	704	6.82	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
100	20240104	100947	57	100.00	KOSDAQ		제약	N	N	N	N		N	758	-26	5	-3.32	80227050	104580	47.32	788	788	750	1019	549	784	767.14	0.00	0	-25573	803	793	780	770	757	798	775	153	235	500	530	1	1	30696786	233	-0.94	2.24	12	0.34	-809.00	338.00	7480	20230118	-89.87	704	20231205	7.67	790	-4.05	20240103	740	2.43	20240102	7480	-89.87	20230118	704	7.67	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
101	20240104	090951	57	100.00	KOSDAQ		제약	N	N	N	N		N	775	-9	5	-1.15	19959846	25441	11.51	788	788	774	1019	549	784	784.55	0.00	0	-7762	803	793	780	770	757	798	775	153	235	500	530	1	1	30696786	238	-0.96	2.29	12	0.08	-809.00	338.00	7480	20230118	-89.64	704	20231205	10.09	790	-1.90	20240103	740	4.73	20240102	7480	-89.64	20230118	704	10.09	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
102	20240103	160947	57	100.00	KOSDAQ		제약	N	N	N	N		N	784	10	2	1.29	171179414	219994	51.71	778	790	767	1006	542	774	778.10	0.00	0	45526	808	790	765	747	722	795	752	153	232	500	520	1	1	30696786	241	-0.97	2.32	12	0.72	-809.00	338.00	7480	20230118	-89.52	704	20231205	11.36	790	-0.76	20240103	740	5.95	20240102	7480	-89.52	20230118	704	11.36	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
103	20240103	150944	57	100.00	KOSDAQ		제약	N	N	N	N		N	784	10	2	1.29	153224824	197101	46.33	778	790	767	1006	542	774	777.39	0.00	0	41458	808	790	765	747	722	795	752	153	232	500	520	1	1	30696786	241	-0.97	2.32	12	0.64	-809.00	338.00	7480	20230118	-89.52	704	20231205	11.36	790	-0.76	20240103	740	5.95	20240102	7480	-89.52	20230118	704	11.36	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
104	20240103	140942	57	100.00	KOSDAQ		제약	N	N	N	N		N	778	4	2	0.52	111583729	143715	33.78	778	790	767	1006	542	774	776.42	0.00	0	18778	808	790	765	747	722	795	752	153	232	500	520	1	1	30696786	239	-0.96	2.30	12	0.47	-809.00	338.00	7480	20230118	-89.60	704	20231205	10.51	790	-1.52	20240103	740	5.14	20240102	7480	-89.60	20230118	704	10.51	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
105	20240103	130945	57	100.00	KOSDAQ		제약	N	N	N	N		N	774	0	3	0.00	102663572	132209	31.07	778	790	767	1006	542	774	776.52	0.00	0	16539	808	790	765	747	722	795	752	153	232	500	520	1	1	30696786	238	-0.96	2.29	12	0.43	-809.00	338.00	7480	20230118	-89.65	704	20231205	9.94	790	-2.03	20240103	740	4.59	20240102	7480	-89.65	20230118	704	9.94	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
106	20240103	120948	57	100.00	KOSDAQ		제약	N	N	N	N		N	773	-1	5	-0.13	88229988	113549	26.69	778	790	767	1006	542	774	777.02	0.00	0	22649	808	790	765	747	722	795	752	153	232	500	520	1	1	30696786	237	-0.96	2.29	12	0.37	-809.00	338.00	7480	20230118	-89.67	704	20231205	9.80	790	-2.15	20240103	740	4.46	20240102	7480	-89.67	20230118	704	9.80	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
107	20240103	110943	57	100.00	KOSDAQ		제약	N	N	N	N		N	781	7	2	0.90	82671730	106375	25.00	778	790	767	1006	542	774	777.17	0.00	0	20260	808	790	765	747	722	795	752	153	232	500	520	1	1	30696786	240	-0.97	2.31	12	0.35	-809.00	338.00	7480	20230118	-89.56	704	20231205	10.94	790	-1.14	20240103	740	5.54	20240102	7480	-89.56	20230118	704	10.94	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
108	20240103	100944	57	100.00	KOSDAQ		제약	N	N	N	N		N	775	1	2	0.13	75826103	97567	22.93	778	790	767	1006	542	774	777.17	0.00	0	15879	808	790	765	747	722	795	752	153	232	500	520	1	1	30696786	238	-0.96	2.29	12	0.32	-809.00	338.00	7480	20230118	-89.64	704	20231205	10.09	790	-1.90	20240103	740	4.73	20240102	7480	-89.64	20230118	704	10.09	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
109	20240103	090944	57	100.00	KOSDAQ		제약	N	N	N	N		N	775	1	2	0.13	33682423	43422	10.21	778	780	767	1006	542	774	775.70	0.00	0	2592	808	790	765	747	722	795	752	153	232	500	520	1	1	30696786	238	-0.96	2.29	12	0.14	-809.00	338.00	7480	20230118	-89.64	704	20231205	10.09	783	-1.02	20240102	740	4.73	20240102	7480	-89.64	20230118	704	10.09	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
110	20240102	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	774	0	3	0.00	323180929	425452	115.40	774	783	740	1006	542	774	759.62	0.00	0	14788	808	791	772	755	736	781	745	153	232	500	520	1	1	30696786	238	-0.96	2.29	12	1.39	-809.00	338.00	7480	20230118	-89.65	704	20231205	9.94	783	-1.15	20240102	740	4.59	20240102	7480	-89.65	20230118	704	9.94	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
111	20240102	150941	57	100.00	KOSDAQ		제약	N	N	N	N		N	772	-2	5	-0.26	307554983	405259	109.92	774	783	740	1006	542	774	758.91	0.00	0	12676	808	791	772	755	736	781	745	153	232	500	520	1	1	30696786	237	-0.95	2.28	12	1.32	-809.00	338.00	7480	20230118	-89.68	704	20231205	9.66	783	-1.40	20240102	740	4.32	20240102	7480	-89.68	20230118	704	9.66	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
112	20240102	140942	57	100.00	KOSDAQ		제약	N	N	N	N		N	767	-7	5	-0.90	275519322	363413	98.57	774	783	740	1006	542	774	758.14	0.00	0	2024	808	791	772	755	736	781	745	153	232	500	520	1	1	30696786	235	-0.95	2.27	12	1.18	-809.00	338.00	7480	20230118	-89.75	704	20231205	8.95	783	-2.04	20240102	740	3.65	20240102	7480	-89.75	20230118	704	8.95	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
113	20240102	130937	57	100.00	KOSDAQ		제약	N	N	N	N		N	771	-3	5	-0.39	240661026	318188	86.31	774	783	740	1006	542	774	756.35	0.00	0	-17865	808	791	772	755	736	781	745	153	232	500	520	1	1	30696786	237	-0.95	2.28	12	1.04	-809.00	338.00	7480	20230118	-89.69	704	20231205	9.52	783	-1.53	20240102	740	4.19	20240102	7480	-89.69	20230118	704	9.52	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
114	20240102	120935	57	100.00	KOSDAQ		제약	N	N	N	N		N	751	-23	5	-2.97	201079910	266215	72.21	774	783	740	1006	542	774	755.33	0.00	0	-20125	808	791	772	755	736	781	745	153	232	500	520	1	1	30696786	231	-0.93	2.22	12	0.87	-809.00	338.00	7480	20230118	-89.96	704	20231205	6.68	783	-4.09	20240102	740	1.49	20240102	7480	-89.96	20230118	704	6.68	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
115	20240102	110935	57	100.00	KOSDAQ		제약	N	N	N	N		N	756	-18	5	-2.33	87263406	113792	30.87	774	783	755	1006	542	774	766.87	0.00	0	-28089	808	791	772	755	736	781	745	153	232	500	520	1	1	30696786	232	-0.93	2.24	12	0.37	-809.00	338.00	7480	20230118	-89.89	704	20231205	7.39	783	-3.45	20240102	755	0.13	20240102	7480	-89.89	20230118	704	7.39	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
116	20240102	100927	57	100.00	KOSDAQ		제약	N	N	N	N		N	780	6	2	0.78	14770669	19072	5.17	774	783	770	1006	542	774	774.47	0.00	0	-5253	808	791	772	755	736	781	745	153	232	500	520	1	1	30696786	239	-0.96	2.31	12	0.06	-809.00	338.00	7480	20230118	-89.57	704	20231205	10.80	783	-0.38	20240102	770	1.30	20240102	7480	-89.57	20230118	704	10.80	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N
117	20240102	090915	57	100.00	KOSDAQ		제약	N	N	N	N		N	774	0	3	0.00	0	0	0.00	0	0	0	1006	542	774	0.00	0.00	0	0	808	791	772	755	736	781	745	153	232	500	520	1	1	30696786	238	-0.96	2.29	12	0.00	-809.00	338.00	7480	20230118	-89.65	704	20231205	9.94	0	0.00	0	0	0.00	0	7480	-89.65	20230118	704	9.94	20231205	0.00	N	244460	500	153 억		0	N	N	0	N	00	N