KissMeData/196300/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	120932	57	100.00	KOSDAQ		제약	N	N	N	N		N	16530	-180	5	-1.08	375612470	22521	48.57	16570	16920	16400	21700	11700	16710	16678.32	2.53	0	-2827	17150	16930	16690	16470	16230	16810	16350	30	4990	500	10020	10	1	5937294	981	-14.93	6.91	12	0.38	-1107.00	2391.00	23650	20230901	-30.11	6510	20230323	153.92	17400	-5.00	20240117	14010	17.99	20240102	23650	-30.11	20230901	6510	153.92	20230323	0.06	N	196300	500	29 억		150434	N	N	0	N	00	N
3	20240123	110928	57	100.00	KOSDAQ		제약	N	N	N	N		N	16700	-10	5	-0.06	296038800	17748	38.28	16570	16920	16400	21700	11700	16710	16680.12	2.53	0	-731	17150	16930	16690	16470	16230	16810	16350	30	4990	500	10020	10	1	5937294	992	-15.09	6.98	12	0.30	-1107.00	2391.00	23650	20230901	-29.39	6510	20230323	156.53	17400	-4.02	20240117	14010	19.20	20240102	23650	-29.39	20230901	6510	156.53	20230323	0.06	N	196300	500	29 억		150434	N	N	0	N	00	N
4	20240123	100928	57	100.00	KOSDAQ		제약	N	N	N	N		N	16810	100	2	0.60	148264790	8947	19.30	16570	16850	16400	21700	11700	16710	16571.45	2.53	0	-244	17150	16930	16690	16470	16230	16810	16350	30	4990	500	10020	10	1	5937294	998	-15.19	7.03	12	0.15	-1107.00	2391.00	23650	20230901	-28.92	6510	20230323	158.22	17400	-3.39	20240117	14010	19.99	20240102	23650	-28.92	20230901	6510	158.22	20230323	0.06	N	196300	500	29 억		150434	N	N	0	N	00	N
5	20240123	090929	57	100.00	KOSDAQ		제약	N	N	N	N		N	16460	-250	5	-1.50	25705800	1555	3.35	16570	16710	16440	21700	11700	16710	16531.06	2.53	0	-875	17150	16930	16690	16470	16230	16810	16350	30	4990	500	10020	10	1	5937294	977	-14.87	6.88	12	0.03	-1107.00	2391.00	23650	20230901	-30.40	6510	20230323	152.84	17400	-5.40	20240117	14010	17.49	20240102	23650	-30.40	20230901	6510	152.84	20230323	0.06	N	196300	500	29 억		150434	N	N	0	N	00	N
6	20240119	160923	57	100.00	KOSDAQ		제약	N	N	N	N		N	16570	-160	5	-0.96	988769260	60492	150.07	16730	16990	15810	21700	11720	16730	16345.45	2.82	0	-9839	17430	17080	16650	16300	15870	16865	16085	30	4970	500	10030	10	1	5937294	984	-14.97	6.93	12	1.02	-1107.00	2391.00	23650	20230901	-29.94	6510	20230323	154.53	17400	-4.77	20240117	14010	18.27	20240102	23650	-29.94	20230901	6510	154.53	20230323	0.05	N	196300	500	29 억		167311	N	N	0	N	00	N
7	20240119	150925	57	100.00	KOSDAQ		제약	N	N	N	N		N	16580	-150	5	-0.90	922006780	56448	140.03	16730	16990	15810	21700	11720	16730	16333.74	2.82	0	-8433	17430	17080	16650	16300	15870	16865	16085	30	4970	500	10030	10	1	5937294	984	-14.98	6.93	12	0.95	-1107.00	2391.00	23650	20230901	-29.89	6510	20230323	154.69	17400	-4.71	20240117	14010	18.34	20240102	23650	-29.89	20230901	6510	154.69	20230323	0.05	N	196300	500	29 억		167311	N	N	0	N	00	N
8	20240119	140923	57	100.00	KOSDAQ		제약	N	N	N	N		N	16160	-570	5	-3.41	800993600	48921	121.36	16730	16990	15810	21700	11720	16730	16373.21	2.82	0	-5493	17430	17080	16650	16300	15870	16865	16085	30	4970	500	10030	10	1	5937294	959	-14.60	6.76	12	0.82	-1107.00	2391.00	23650	20230901	-31.67	6510	20230323	148.23	17400	-7.13	20240117	14010	15.35	20240102	23650	-31.67	20230901	6510	148.23	20230323	0.05	N	196300	500	29 억		167311	N	N	0	N	00	N
9	20240119	130924	57	100.00	KOSDAQ		제약	N	N	N	N		N	16160	-570	5	-3.41	677964320	41387	102.67	16730	16990	15810	21700	11720	16730	16381.09	2.82	0	-1556	17430	17080	16650	16300	15870	16865	16085	30	4970	500	10030	10	1	5937294	959	-14.60	6.76	12	0.70	-1107.00	2391.00	23650	20230901	-31.67	6510	20230323	148.23	17400	-7.13	20240117	14010	15.35	20240102	23650	-31.67	20230901	6510	148.23	20230323	0.05	N	196300	500	29 억		167311	N	N	0	N	00	N
10	20240119	120927	57	100.00	KOSDAQ		제약	N	N	N	N		N	16070	-660	5	-3.95	490687100	29646	73.55	16730	16990	16040	21700	11720	16730	16551.54	2.82	0	-492	17430	17080	16650	16300	15870	16865	16085	30	4970	500	10030	10	1	5937294	954	-14.52	6.72	12	0.50	-1107.00	2391.00	23650	20230901	-32.05	6510	20230323	146.85	17400	-7.64	20240117	14010	14.70	20240102	23650	-32.05	20230901	6510	146.85	20230323	0.05	N	196300	500	29 억		167311	N	N	0	N	00	N
11	20240119	110926	57	100.00	KOSDAQ		제약	N	N	N	N		N	16240	-490	5	-2.93	420747400	25309	62.79	16730	16990	16170	21700	11720	16730	16624.42	2.82	0	911	17430	17080	16650	16300	15870	16865	16085	30	4970	500	10030	10	1	5937294	964	-14.67	6.79	12	0.43	-1107.00	2391.00	23650	20230901	-31.33	6510	20230323	149.46	17400	-6.67	20240117	14010	15.92	20240102	23650	-31.33	20230901	6510	149.46	20230323	0.05	N	196300	500	29 억		167311	N	N	0	N	00	N
12	20240119	100930	57	100.00	KOSDAQ		제약	N	N	N	N		N	16610	-120	5	-0.72	281808020	16873	41.86	16730	16990	16430	21700	11720	16730	16701.71	2.82	0	2183	17430	17080	16650	16300	15870	16865	16085	30	4970	500	10030	10	1	5937294	986	-15.00	6.95	12	0.28	-1107.00	2391.00	23650	20230901	-29.77	6510	20230323	155.15	17400	-4.54	20240117	14010	18.56	20240102	23650	-29.77	20230901	6510	155.15	20230323	0.05	N	196300	500	29 억		167311	N	N	0	N	00	N
13	20240119	090924	57	100.00	KOSDAQ		제약	N	N	N	N		N	16840	110	2	0.66	113068340	6827	16.94	16730	16870	16430	21700	11720	16730	16561.94	2.82	0	2443	17430	17080	16650	16300	15870	16865	16085	30	4970	500	10030	10	1	5937294	1000	-15.21	7.04	12	0.11	-1107.00	2391.00	23650	20230901	-28.79	6510	20230323	158.68	17400	-3.22	20240117	14010	20.20	20240102	23650	-28.79	20230901	6510	158.68	20230323	0.05	N	196300	500	29 억		167311	N	N	0	N	00	N
14	20240118	160921	57	100.00	KOSDAQ		제약	N	N	N	N		N	16730	-60	5	-0.36	664628860	40150	130.28	17000	17000	16220	21800	11760	16790	16553.64	3.00	0	-11107	17730	17260	16930	16460	16130	17095	16295	30	5010	500	10070	10	1	5937294	993	-15.11	7.00	12	0.68	-1107.00	2391.00	23650	20230901	-29.26	6510	20230323	156.99	17400	-3.85	20240117	14010	19.41	20240102	23650	-29.26	20230901	6510	156.99	20230323	0.05	N	196300	500	29 억		178414	N	N	0	N	00	N
15	20240118	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	16470	-320	5	-1.91	625885700	37817	122.71	17000	17000	16220	21800	11760	16790	16550.38	3.00	0	-10270	17730	17260	16930	16460	16130	17095	16295	30	5010	500	10070	10	1	5937294	978	-14.88	6.89	12	0.64	-1107.00	2391.00	23650	20230901	-30.36	6510	20230323	153.00	17400	-5.34	20240117	14010	17.56	20240102	23650	-30.36	20230901	6510	153.00	20230323	0.05	N	196300	500	29 억		178414	N	N	0	N	00	N
16	20240118	140923	57	100.00	KOSDAQ		제약	N	N	N	N		N	16380	-410	5	-2.44	536480210	32374	105.05	17000	17000	16220	21800	11760	16790	16571.33	3.00	0	-8281	17730	17260	16930	16460	16130	17095	16295	30	5010	500	10070	10	1	5937294	973	-14.80	6.85	12	0.55	-1107.00	2391.00	23650	20230901	-30.74	6510	20230323	151.61	17400	-5.86	20240117	14010	16.92	20240102	23650	-30.74	20230901	6510	151.61	20230323	0.05	N	196300	500	29 억		178414	N	N	0	N	00	N
17	20240118	130921	57	100.00	KOSDAQ		제약	N	N	N	N		N	16490	-300	5	-1.79	419086410	25226	81.85	17000	17000	16350	21800	11760	16790	16613.27	3.00	0	-5784	17730	17260	16930	16460	16130	17095	16295	30	5010	500	10070	10	1	5937294	979	-14.90	6.90	12	0.42	-1107.00	2391.00	23650	20230901	-30.27	6510	20230323	153.30	17400	-5.23	20240117	14010	17.70	20240102	23650	-30.27	20230901	6510	153.30	20230323	0.05	N	196300	500	29 억		178414	N	N	0	N	00	N
18	20240118	120924	57	100.00	KOSDAQ		제약	N	N	N	N		N	16470	-320	5	-1.91	358354390	21535	69.88	17000	17000	16350	21800	11760	16790	16640.56	3.00	0	-4658	17730	17260	16930	16460	16130	17095	16295	30	5010	500	10070	10	1	5937294	978	-14.88	6.89	12	0.36	-1107.00	2391.00	23650	20230901	-30.36	6510	20230323	153.00	17400	-5.34	20240117	14010	17.56	20240102	23650	-30.36	20230901	6510	153.00	20230323	0.05	N	196300	500	29 억		178414	N	N	0	N	00	N
19	20240118	110924	57	100.00	KOSDAQ		제약	N	N	N	N		N	16500	-290	5	-1.73	313440660	18823	61.08	17000	17000	16350	21800	11760	16790	16652.00	3.00	0	-2775	17730	17260	16930	16460	16130	17095	16295	30	5010	500	10070	10	1	5937294	980	-14.91	6.90	12	0.32	-1107.00	2391.00	23650	20230901	-30.23	6510	20230323	153.46	17400	-5.17	20240117	14010	17.77	20240102	23650	-30.23	20230901	6510	153.46	20230323	0.05	N	196300	500	29 억		178414	N	N	0	N	00	N
20	20240118	100920	57	100.00	KOSDAQ		제약	N	N	N	N		N	16830	40	2	0.24	179615580	10738	34.84	17000	17000	16350	21800	11760	16790	16727.10	3.00	0	-1104	17730	17260	16930	16460	16130	17095	16295	30	5010	500	10070	10	1	5937294	999	-15.20	7.04	12	0.18	-1107.00	2391.00	23650	20230901	-28.84	6510	20230323	158.53	17400	-3.28	20240117	14010	20.13	20240102	23650	-28.84	20230901	6510	158.53	20230323	0.05	N	196300	500	29 억		178414	N	N	0	N	00	N
21	20240118	090921	57	100.00	KOSDAQ		제약	N	N	N	N		N	16350	-440	5	-2.62	12809000	767	2.49	17000	17000	16350	21800	11760	16790	16700.13	3.00	0	-402	17730	17260	16930	16460	16130	17095	16295	30	5010	500	10070	10	1	5937294	971	-14.77	6.84	12	0.01	-1107.00	2391.00	23650	20230901	-30.87	6510	20230323	151.15	17400	-6.03	20240117	14010	16.70	20240102	23650	-30.87	20230901	6510	151.15	20230323	0.05	N	196300	500	29 억		178414	N	N	0	N	00	N
22	20240117	160919	57	100.00	KOSDAQ		제약	N	N	N	N		N	16790	-160	5	-0.94	511692770	30358	76.52	17120	17400	16600	22000	11870	16950	16855.29	3.11	0	-6352	17576	17262	16856	16542	16136	17060	16340	30	5050	500	10170	10	1	5937294	997	-15.17	7.02	12	0.51	-1107.00	2391.00	23650	20230901	-29.01	6510	20230323	157.91	17400	-3.51	20240117	14010	19.84	20240102	23650	-29.01	20230901	6510	157.91	20230323	0.05	N	196300	500	29 억		184892	N	N	0	N	00	N
23	20240117	150922	57	100.00	KOSDAQ		제약	N	N	N	N		N	16690	-260	5	-1.53	488336270	28962	73.01	17120	17400	16600	22000	11870	16950	16861.28	3.11	0	-5398	17576	17262	16856	16542	16136	17060	16340	30	5050	500	10170	10	1	5937294	991	-15.08	6.98	12	0.49	-1107.00	2391.00	23650	20230901	-29.43	6510	20230323	156.37	17400	-4.08	20240117	14010	19.13	20240102	23650	-29.43	20230901	6510	156.37	20230323	0.05	N	196300	500	29 억		184892	N	N	0	N	00	N
24	20240117	140919	57	100.00	KOSDAQ		제약	N	N	N	N		N	16700	-250	5	-1.47	474033310	28106	70.85	17120	17400	16600	22000	11870	16950	16865.91	3.11	0	-4886	17576	17262	16856	16542	16136	17060	16340	30	5050	500	10170	10	1	5937294	992	-15.09	6.98	12	0.47	-1107.00	2391.00	23650	20230901	-29.39	6510	20230323	156.53	17400	-4.02	20240117	14010	19.20	20240102	23650	-29.39	20230901	6510	156.53	20230323	0.05	N	196300	500	29 억		184892	N	N	0	N	00	N
25	20240117	130919	57	100.00	KOSDAQ		제약	N	N	N	N		N	16770	-180	5	-1.06	441090770	26142	65.90	17120	17400	16600	22000	11870	16950	16872.88	3.11	0	-4240	17576	17262	16856	16542	16136	17060	16340	30	5050	500	10170	10	1	5937294	996	-15.15	7.01	12	0.44	-1107.00	2391.00	23650	20230901	-29.09	6510	20230323	157.60	17400	-3.62	20240117	14010	19.70	20240102	23650	-29.09	20230901	6510	157.60	20230323	0.05	N	196300	500	29 억		184892	N	N	0	N	00	N
26	20240117	120922	57	100.00	KOSDAQ		제약	N	N	N	N		N	16780	-170	5	-1.00	394353060	23355	58.87	17120	17400	16600	22000	11870	16950	16885.17	3.11	0	-3055	17576	17262	16856	16542	16136	17060	16340	30	5050	500	10170	10	1	5937294	996	-15.16	7.02	12	0.39	-1107.00	2391.00	23650	20230901	-29.05	6510	20230323	157.76	17400	-3.56	20240117	14010	19.77	20240102	23650	-29.05	20230901	6510	157.76	20230323	0.05	N	196300	500	29 억		184892	N	N	0	N	00	N
27	20240117	110922	57	100.00	KOSDAQ		제약	N	N	N	N		N	16950	0	3	0.00	315427670	18664	47.05	17120	17400	16600	22000	11870	16950	16900.33	3.11	0	-763	17576	17262	16856	16542	16136	17060	16340	30	5050	500	10170	10	1	5937294	1006	-15.31	7.09	12	0.31	-1107.00	2391.00	23650	20230901	-28.33	6510	20230323	160.37	17400	-2.59	20240117	14010	20.99	20240102	23650	-28.33	20230901	6510	160.37	20230323	0.05	N	196300	500	29 억		184892	N	N	0	N	00	N
28	20240117	100918	57	100.00	KOSDAQ		제약	N	N	N	N		N	16760	-190	5	-1.12	283006840	16741	42.20	17120	17400	16600	22000	11870	16950	16905.01	3.11	0	-335	17576	17262	16856	16542	16136	17060	16340	30	5050	500	10170	10	1	5937294	995	-15.14	7.01	12	0.28	-1107.00	2391.00	23650	20230901	-29.13	6510	20230323	157.45	17400	-3.68	20240117	14010	19.63	20240102	23650	-29.13	20230901	6510	157.45	20230323	0.05	N	196300	500	29 억		184892	N	N	0	N	00	N
29	20240117	090921	57	100.00	KOSDAQ		제약	N	N	N	N		N	16960	10	2	0.06	127520110	7477	18.85	17120	17400	16860	22000	11870	16950	17054.98	3.11	0	3456	17576	17262	16856	16542	16136	17060	16340	30	5050	500	10170	10	1	5937294	1007	-15.32	7.09	12	0.13	-1107.00	2391.00	23650	20230901	-28.29	6510	20230323	160.52	17400	-2.53	20240117	14010	21.06	20240102	23650	-28.29	20230901	6510	160.52	20230323	0.05	N	196300	500	29 억		184892	N	N	0	N	00	N
30	20240116	160917	57	100.00	KOSDAQ		제약	N	N	N	N		N	16950	10	2	0.06	666590840	39568	58.08	17010	17170	16450	22000	11860	16940	16846.72	3.15	0	-1823	17360	17150	16900	16690	16440	17025	16565	30	5060	500	10160	10	1	5937294	1006	-15.31	7.09	12	0.67	-1107.00	2391.00	23650	20230901	-28.33	6510	20230323	160.37	17200	-1.45	20240112	14010	20.99	20240102	23650	-28.33	20230901	6510	160.37	20230323	0.05	N	196300	500	29 억		187114	N	N	0	N	00	N
31	20240116	150915	57	100.00	KOSDAQ		제약	N	N	N	N		N	16950	10	2	0.06	654413240	38849	57.03	17010	17170	16450	22000	11860	16940	16845.05	3.15	0	-1666	17360	17150	16900	16690	16440	17025	16565	30	5060	500	10160	10	1	5937294	1006	-15.31	7.09	12	0.65	-1107.00	2391.00	23650	20230901	-28.33	6510	20230323	160.37	17200	-1.45	20240112	14010	20.99	20240102	23650	-28.33	20230901	6510	160.37	20230323	0.05	N	196300	500	29 억		187114	N	N	0	N	00	N
32	20240116	140918	57	100.00	KOSDAQ		제약	N	N	N	N		N	16920	-20	5	-0.12	571239500	33934	49.81	17010	17170	16450	22000	11860	16940	16833.84	3.15	0	-106	17360	17150	16900	16690	16440	17025	16565	30	5060	500	10160	10	1	5937294	1005	-15.28	7.08	12	0.57	-1107.00	2391.00	23650	20230901	-28.46	6510	20230323	159.91	17200	-1.63	20240112	14010	20.77	20240102	23650	-28.46	20230901	6510	159.91	20230323	0.05	N	196300	500	29 억		187114	N	N	0	N	00	N
33	20240116	130920	57	100.00	KOSDAQ		제약	N	N	N	N		N	16880	-60	5	-0.35	539795790	32068	47.08	17010	17170	16450	22000	11860	16940	16832.85	3.15	0	419	17360	17150	16900	16690	16440	17025	16565	30	5060	500	10160	10	1	5937294	1002	-15.25	7.06	12	0.54	-1107.00	2391.00	23650	20230901	-28.63	6510	20230323	159.29	17200	-1.86	20240112	14010	20.49	20240102	23650	-28.63	20230901	6510	159.29	20230323	0.05	N	196300	500	29 억		187114	N	N	0	N	00	N
34	20240116	120917	57	100.00	KOSDAQ		제약	N	N	N	N		N	16910	-30	5	-0.18	514183060	30550	44.85	17010	17170	16450	22000	11860	16940	16830.87	3.15	0	660	17360	17150	16900	16690	16440	17025	16565	30	5060	500	10160	10	1	5937294	1004	-15.28	7.07	12	0.51	-1107.00	2391.00	23650	20230901	-28.50	6510	20230323	159.75	17200	-1.69	20240112	14010	20.70	20240102	23650	-28.50	20230901	6510	159.75	20230323	0.05	N	196300	500	29 억		187114	N	N	0	N	00	N
35	20240116	110916	57	100.00	KOSDAQ		제약	N	N	N	N		N	16870	-70	5	-0.41	438242200	26056	38.25	17010	17170	16450	22000	11860	16940	16819.24	3.15	0	2521	17360	17150	16900	16690	16440	17025	16565	30	5060	500	10160	10	1	5937294	1002	-15.24	7.06	12	0.44	-1107.00	2391.00	23650	20230901	-28.67	6510	20230323	159.14	17200	-1.92	20240112	14010	20.41	20240102	23650	-28.67	20230901	6510	159.14	20230323	0.05	N	196300	500	29 억		187114	N	N	0	N	00	N
36	20240116	100916	57	100.00	KOSDAQ		제약	N	N	N	N		N	16520	-420	5	-2.48	385482510	22911	33.63	17010	17170	16450	22000	11860	16940	16825.22	3.15	0	3623	17360	17150	16900	16690	16440	17025	16565	30	5060	500	10160	10	1	5937294	981	-14.92	6.91	12	0.39	-1107.00	2391.00	23650	20230901	-30.15	6510	20230323	153.76	17200	-3.95	20240112	14010	17.92	20240102	23650	-30.15	20230901	6510	153.76	20230323	0.05	N	196300	500	29 억		187114	N	N	0	N	00	N
37	20240116	090914	57	100.00	KOSDAQ		제약	N	N	N	N		N	16990	50	2	0.30	108448770	6384	9.37	17010	17170	16840	22000	11860	16940	16987.59	3.15	0	4778	17360	17150	16900	16690	16440	17025	16565	30	5060	500	10160	10	1	5937294	1009	-15.35	7.11	12	0.11	-1107.00	2391.00	23650	20230901	-28.16	6510	20230323	160.98	17200	-1.22	20240112	14010	21.27	20240102	23650	-28.16	20230901	6510	160.98	20230323	0.05	N	196300	500	29 억		187114	N	N	0	N	00	N
38	20240115	160914	57	100.00	KOSDAQ		제약	N	N	N	N		N	16940	-10	5	-0.06	1150015430	68121	67.38	16970	17110	16650	22000	11870	16950	16881.95	3.14	0	1180	17776	17362	16786	16372	15796	17570	16580	30	5050	500	10170	10	1	5937294	1006	-15.30	7.08	12	1.15	-1107.00	2391.00	23650	20230901	-28.37	6510	20230323	160.22	17200	-1.51	20240112	14010	20.91	20240102	23650	-28.37	20230901	6510	160.22	20230323	0.05	N	196300	500	29 억		186503	N	N	0	N	00	N
39	20240115	150915	57	100.00	KOSDAQ		제약	N	N	N	N		N	16870	-80	5	-0.47	1136828770	67342	66.61	16970	17110	16650	22000	11870	16950	16881.42	3.14	0	1113	17776	17362	16786	16372	15796	17570	16580	30	5050	500	10170	10	1	5937294	1002	-15.24	7.06	12	1.13	-1107.00	2391.00	23650	20230901	-28.67	6510	20230323	159.14	17200	-1.92	20240112	14010	20.41	20240102	23650	-28.67	20230901	6510	159.14	20230323	0.05	N	196300	500	29 억		186503	N	N	0	N	00	N
40	20240115	140915	57	100.00	KOSDAQ		제약	N	N	N	N		N	16860	-90	5	-0.53	1004269350	59500	58.85	16970	17110	16650	22000	11870	16950	16878.48	3.14	0	1669	17776	17362	16786	16372	15796	17570	16580	30	5050	500	10170	10	1	5937294	1001	-15.23	7.05	12	1.00	-1107.00	2391.00	23650	20230901	-28.71	6510	20230323	158.99	17200	-1.98	20240112	14010	20.34	20240102	23650	-28.71	20230901	6510	158.99	20230323	0.05	N	196300	500	29 억		186503	N	N	0	N	00	N
41	20240115	130913	57	100.00	KOSDAQ		제약	N	N	N	N		N	16940	-10	5	-0.06	823942110	48835	48.30	16970	17110	16650	22000	11870	16950	16871.96	3.14	0	645	17776	17362	16786	16372	15796	17570	16580	30	5050	500	10170	10	1	5937294	1006	-15.30	7.08	12	0.82	-1107.00	2391.00	23650	20230901	-28.37	6510	20230323	160.22	17200	-1.51	20240112	14010	20.91	20240102	23650	-28.37	20230901	6510	160.22	20230323	0.05	N	196300	500	29 억		186503	N	N	0	N	00	N
42	20240115	120914	57	100.00	KOSDAQ		제약	N	N	N	N		N	16980	30	2	0.18	720329840	42728	42.26	16970	17110	16650	22000	11870	16950	16858.50	3.14	0	-256	17776	17362	16786	16372	15796	17570	16580	30	5050	500	10170	10	1	5937294	1008	-15.34	7.10	12	0.72	-1107.00	2391.00	23650	20230901	-28.20	6510	20230323	160.83	17200	-1.28	20240112	14010	21.20	20240102	23650	-28.20	20230901	6510	160.83	20230323	0.05	N	196300	500	29 억		186503	N	N	0	N	00	N
43	20240115	110913	57	100.00	KOSDAQ		제약	N	N	N	N		N	16850	-100	5	-0.59	669875360	39739	39.31	16970	17110	16650	22000	11870	16950	16856.88	3.14	0	53	17776	17362	16786	16372	15796	17570	16580	30	5050	500	10170	10	1	5937294	1000	-15.22	7.05	12	0.67	-1107.00	2391.00	23650	20230901	-28.75	6510	20230323	158.83	17200	-2.03	20240112	14010	20.27	20240102	23650	-28.75	20230901	6510	158.83	20230323	0.05	N	196300	500	29 억		186503	N	N	0	N	00	N
44	20240115	100911	57	100.00	KOSDAQ		제약	N	N	N	N		N	16840	-110	5	-0.65	547620160	32485	32.13	16970	17110	16650	22000	11870	16950	16857.63	3.14	0	2826	17776	17362	16786	16372	15796	17570	16580	30	5050	500	10170	10	1	5937294	1000	-15.21	7.04	12	0.55	-1107.00	2391.00	23650	20230901	-28.79	6510	20230323	158.68	17200	-2.09	20240112	14010	20.20	20240102	23650	-28.79	20230901	6510	158.68	20230323	0.05	N	196300	500	29 억		186503	N	N	0	N	00	N
45	20240115	090913	57	100.00	KOSDAQ		제약	N	N	N	N		N	16830	-120	5	-0.71	207591250	12372	12.24	16970	17000	16650	22000	11870	16950	16779.12	3.14	0	-700	17776	17362	16786	16372	15796	17570	16580	30	5050	500	10170	10	1	5937294	999	-15.20	7.04	12	0.21	-1107.00	2391.00	23650	20230901	-28.84	6510	20230323	158.53	17200	-2.15	20240112	14010	20.13	20240102	23650	-28.84	20230901	6510	158.53	20230323	0.05	N	196300	500	29 억		186503	N	N	0	N	00	N
46	20240112	160924	57	100.00	KOSDAQ		제약	N	N	N	N		N	16950	50	2	0.30	1685200940	101103	123.91	16900	17200	16210	21950	11830	16900	16668.16	3.03	0	7241	17740	17320	16670	16250	15600	17530	16460	30	5050	500	10140	10	1	5937294	1006	-15.31	7.09	12	1.70	-1107.00	2391.00	23650	20230901	-28.33	6510	20230323	160.37	17200	-1.45	20240112	14010	20.99	20240102	23650	-28.33	20230901	6510	160.37	20230323	0.05	N	196300	500	29 억		180162	N	N	0	N	00	N
47	20240112	150912	57	100.00	KOSDAQ		제약	N	N	N	N		N	16640	-260	5	-1.54	1618259370	97140	119.05	16900	17200	16210	21950	11830	16900	16659.04	3.03	0	9003	17740	17320	16670	16250	15600	17530	16460	30	5050	500	10140	10	1	5937294	988	-15.03	6.96	12	1.64	-1107.00	2391.00	23650	20230901	-29.64	6510	20230323	155.61	17200	-3.26	20240112	14010	18.77	20240102	23650	-29.64	20230901	6510	155.61	20230323	0.05	N	196300	500	29 억		180162	N	N	0	N	00	N
48	20240112	140911	57	100.00	KOSDAQ		제약	N	N	N	N		N	16740	-160	5	-0.95	1508813150	90577	111.01	16900	17200	16210	21950	11830	16900	16657.80	3.03	0	13387	17740	17320	16670	16250	15600	17530	16460	30	5050	500	10140	10	1	5937294	994	-15.12	7.00	12	1.53	-1107.00	2391.00	23650	20230901	-29.22	6510	20230323	157.14	17200	-2.67	20240112	14010	19.49	20240102	23650	-29.22	20230901	6510	157.14	20230323	0.05	N	196300	500	29 억		180162	N	N	0	N	00	N
49	20240112	130906	57	100.00	KOSDAQ		제약	N	N	N	N		N	16770	-130	5	-0.77	1439205260	86420	105.91	16900	17200	16210	21950	11830	16900	16653.61	3.03	0	14140	17740	17320	16670	16250	15600	17530	16460	30	5050	500	10140	10	1	5937294	996	-15.15	7.01	12	1.46	-1107.00	2391.00	23650	20230901	-29.09	6510	20230323	157.60	17200	-2.50	20240112	14010	19.70	20240102	23650	-29.09	20230901	6510	157.60	20230323	0.05	N	196300	500	29 억		180162	N	N	0	N	00	N
50	20240112	120911	57	100.00	KOSDAQ		제약	N	N	N	N		N	16710	-190	5	-1.12	1399870190	84070	103.03	16900	17200	16210	21950	11830	16900	16651.25	3.03	0	14978	17740	17320	16670	16250	15600	17530	16460	30	5050	500	10140	10	1	5937294	992	-15.09	6.99	12	1.42	-1107.00	2391.00	23650	20230901	-29.34	6510	20230323	156.68	17200	-2.85	20240112	14010	19.27	20240102	23650	-29.34	20230901	6510	156.68	20230323	0.05	N	196300	500	29 억		180162	N	N	0	N	00	N
51	20240112	110906	57	100.00	KOSDAQ		제약	N	N	N	N		N	16880	-20	5	-0.12	1290796620	77579	95.08	16900	17200	16210	21950	11830	16900	16638.48	3.03	0	16012	17740	17320	16670	16250	15600	17530	16460	30	5050	500	10140	10	1	5937294	1002	-15.25	7.06	12	1.31	-1107.00	2391.00	23650	20230901	-28.63	6510	20230323	159.29	17200	-1.86	20240112	14010	20.49	20240102	23650	-28.63	20230901	6510	159.29	20230323	0.05	N	196300	500	29 억		180162	N	N	0	N	00	N
52	20240112	100907	57	100.00	KOSDAQ		제약	N	N	N	N		N	16770	-130	5	-0.77	1039086560	62581	76.70	16900	17200	16210	21950	11830	16900	16603.87	3.03	0	12836	17740	17320	16670	16250	15600	17530	16460	30	5050	500	10140	10	1	5937294	996	-15.15	7.01	12	1.05	-1107.00	2391.00	23650	20230901	-29.09	6510	20230323	157.60	17200	-2.50	20240112	14010	19.70	20240102	23650	-29.09	20230901	6510	157.60	20230323	0.05	N	196300	500	29 억		180162	N	N	0	N	00	N
53	20240112	090909	57	100.00	KOSDAQ		제약	N	N	N	N		N	16710	-190	5	-1.12	385503990	23289	28.54	16900	17200	16470	21950	11830	16900	16553.05	3.03	0	14246	17740	17320	16670	16250	15600	17530	16460	30	5050	500	10140	10	1	5937294	992	-15.09	6.99	12	0.39	-1107.00	2391.00	23650	20230901	-29.34	6510	20230323	156.68	17200	-2.85	20240112	14010	19.27	20240102	23650	-29.34	20230901	6510	156.68	20230323	0.05	N	196300	500	29 억		180162	N	N	0	N	00	N
54	20240111	160902	57	100.00	KOSDAQ		제약	N	N	N	N		N	16900	500	2	3.05	1370913270	81539	136.20	16400	17090	16020	21300	11480	16400	16812.97	2.78	0	15955	16906	16652	16246	15992	15586	16450	15790	30	4900	500	9840	10	1	5937294	1003	-15.27	7.07	12	1.37	-1107.00	2391.00	23650	20230901	-28.54	6510	20230323	159.60	17090	-1.11	20240111	14010	20.63	20240102	23650	-28.54	20230901	6510	159.60	20230323	0.05	N	196300	500	29 억		164973	N	N	0	N	00	N
55	20240111	150908	57	100.00	KOSDAQ		제약	N	N	N	N		N	16920	520	2	3.17	1350008000	80303	134.14	16400	17090	16020	21300	11480	16400	16811.43	2.78	0	15835	16906	16652	16246	15992	15586	16450	15790	30	4900	500	9840	10	1	5937294	1005	-15.28	7.08	12	1.35	-1107.00	2391.00	23650	20230901	-28.46	6510	20230323	159.91	17090	-0.99	20240111	14010	20.77	20240102	23650	-28.46	20230901	6510	159.91	20230323	0.05	N	196300	500	29 억		164973	N	N	0	N	00	N
56	20240111	140906	57	100.00	KOSDAQ		제약	N	N	N	N		N	16830	430	2	2.62	1283585680	76371	127.57	16400	17090	16020	21300	11480	16400	16807.24	2.78	0	15475	16906	16652	16246	15992	15586	16450	15790	30	4900	500	9840	10	1	5937294	999	-15.20	7.04	12	1.29	-1107.00	2391.00	23650	20230901	-28.84	6510	20230323	158.53	17090	-1.52	20240111	14010	20.13	20240102	23650	-28.84	20230901	6510	158.53	20230323	0.05	N	196300	500	29 억		164973	N	N	0	N	00	N
57	20240111	130903	57	100.00	KOSDAQ		제약	N	N	N	N		N	16800	400	2	2.44	1108137980	65952	110.17	16400	17090	16020	21300	11480	16400	16802.19	2.78	0	14016	16906	16652	16246	15992	15586	16450	15790	30	4900	500	9840	10	1	5937294	997	-15.18	7.03	12	1.11	-1107.00	2391.00	23650	20230901	-28.96	6510	20230323	158.06	17090	-1.70	20240111	14010	19.91	20240102	23650	-28.96	20230901	6510	158.06	20230323	0.05	N	196300	500	29 억		164973	N	N	0	N	00	N
58	20240111	120904	57	100.00	KOSDAQ		제약	N	N	N	N		N	16700	300	2	1.83	990384980	58924	98.43	16400	17090	16020	21300	11480	16400	16807.84	2.78	0	14556	16906	16652	16246	15992	15586	16450	15790	30	4900	500	9840	10	1	5937294	992	-15.09	6.98	12	0.99	-1107.00	2391.00	23650	20230901	-29.39	6510	20230323	156.53	17090	-2.28	20240111	14010	19.20	20240102	23650	-29.39	20230901	6510	156.53	20230323	0.05	N	196300	500	29 억		164973	N	N	0	N	00	N
59	20240111	110906	57	100.00	KOSDAQ		제약	N	N	N	N		N	16990	590	2	3.60	614107030	36654	61.23	16400	17050	16020	21300	11480	16400	16754.16	2.78	0	10120	16906	16652	16246	15992	15586	16450	15790	30	4900	500	9840	10	1	5937294	1009	-15.35	7.11	12	0.62	-1107.00	2391.00	23650	20230901	-28.16	6510	20230323	160.98	17050	-0.35	20240111	14010	21.27	20240102	23650	-28.16	20230901	6510	160.98	20230323	0.05	N	196300	500	29 억		164973	N	N	0	N	00	N
60	20240111	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	16970	570	2	3.48	339842470	20484	34.22	16400	17000	16020	21300	11480	16400	16590.63	2.78	0	2692	16906	16652	16246	15992	15586	16450	15790	30	4900	500	9840	10	1	5937294	1008	-15.33	7.10	12	0.35	-1107.00	2391.00	23650	20230901	-28.25	6510	20230323	160.68	17000	-0.18	20240111	14010	21.13	20240102	23650	-28.25	20230901	6510	160.68	20230323	0.05	N	196300	500	29 억		164973	N	N	0	N	00	N
61	20240111	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	16560	160	2	0.98	15987840	967	1.62	16400	16590	16400	21300	11480	16400	16533.44	2.78	0	-443	16906	16652	16246	15992	15586	16450	15790	30	4900	500	9840	10	1	5937294	983	-14.96	6.93	12	0.02	-1107.00	2391.00	23650	20230901	-29.98	6510	20230323	154.38	16590	-0.18	20240111	14010	18.20	20240102	23650	-29.98	20230901	6510	154.38	20230323	0.05	N	196300	500	29 억		164973	N	N	0	N	00	N
62	20240110	160901	57	100.00	KOSDAQ		제약	N	N	N	N		N	16400	250	2	1.55	969646340	59755	44.96	16500	16500	15840	20950	11310	16150	16228.35	2.76	0	1654	16723	16436	15873	15586	15023	16580	15730	30	4800	500	9690	10	1	5937294	974	-14.81	6.86	12	1.01	-1107.00	2391.00	23650	20230901	-30.66	6510	20230323	151.92	16500	-0.61	20240110	14010	17.06	20240102	23650	-30.66	20230901	6510	151.92	20230323	0.05	N	196300	500	29 억		163951	N	N	0	N	00	N
63	20240110	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	16340	190	2	1.18	947260080	58386	43.93	16500	16500	15840	20950	11310	16150	16225.39	2.76	0	2226	16723	16436	15873	15586	15023	16580	15730	30	4800	500	9690	10	1	5937294	970	-14.76	6.83	12	0.98	-1107.00	2391.00	23650	20230901	-30.91	6510	20230323	151.00	16500	-0.97	20240110	14010	16.63	20240102	23650	-30.91	20230901	6510	151.00	20230323	0.05	N	196300	500	29 억		163951	N	N	0	N	00	N
64	20240110	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	16180	30	2	0.19	872568040	53798	40.48	16500	16500	15840	20950	11310	16150	16220.65	2.76	0	2012	16723	16436	15873	15586	15023	16580	15730	30	4800	500	9690	10	1	5937294	961	-14.62	6.77	12	0.91	-1107.00	2391.00	23650	20230901	-31.59	6510	20230323	148.54	16500	-1.94	20240110	14010	15.49	20240102	23650	-31.59	20230901	6510	148.54	20230323	0.05	N	196300	500	29 억		163951	N	N	0	N	00	N
65	20240110	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	16430	280	2	1.73	714128350	44045	33.14	16500	16500	15840	20950	11310	16150	16215.09	2.76	0	-1390	16723	16436	15873	15586	15023	16580	15730	30	4800	500	9690	10	1	5937294	975	-14.84	6.87	12	0.74	-1107.00	2391.00	23650	20230901	-30.53	6510	20230323	152.38	16500	-0.42	20240110	14010	17.27	20240102	23650	-30.53	20230901	6510	152.38	20230323	0.05	N	196300	500	29 억		163951	N	N	0	N	00	N
66	20240110	120903	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	100	2	0.62	581043200	35867	26.99	16500	16500	15840	20950	11310	16150	16201.37	2.76	0	-2289	16723	16436	15873	15586	15023	16580	15730	30	4800	500	9690	10	1	5937294	965	-14.68	6.80	12	0.60	-1107.00	2391.00	23650	20230901	-31.29	6510	20230323	149.62	16500	-1.52	20240110	14010	15.99	20240102	23650	-31.29	20230901	6510	149.62	20230323	0.05	N	196300	500	29 억		163951	N	N	0	N	00	N
67	20240110	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	16080	-70	5	-0.43	562937070	34743	26.14	16500	16500	15840	20950	11310	16150	16204.46	2.76	0	-1473	16723	16436	15873	15586	15023	16580	15730	30	4800	500	9690	10	1	5937294	955	-14.53	6.73	12	0.59	-1107.00	2391.00	23650	20230901	-32.01	6510	20230323	147.00	16500	-2.55	20240110	14010	14.78	20240102	23650	-32.01	20230901	6510	147.00	20230323	0.05	N	196300	500	29 억		163951	N	N	0	N	00	N
68	20240110	100901	57	100.00	KOSDAQ		제약	N	N	N	N		N	16190	40	2	0.25	349765250	21566	16.23	16500	16500	15950	20950	11310	16150	16221.69	2.76	0	331	16723	16436	15873	15586	15023	16580	15730	30	4800	500	9690	10	1	5937294	961	-14.63	6.77	12	0.36	-1107.00	2391.00	23650	20230901	-31.54	6510	20230323	148.69	16500	-1.88	20240110	14010	15.56	20240102	23650	-31.54	20230901	6510	148.69	20230323	0.05	N	196300	500	29 억		163951	N	N	0	N	00	N
69	20240110	090901	57	100.00	KOSDAQ		제약	N	N	N	N		N	16050	-100	5	-0.62	91447200	5645	4.25	16500	16500	15950	20950	11310	16150	16210.39	2.76	0	-2141	16723	16436	15873	15586	15023	16580	15730	30	4800	500	9690	10	1	5937294	953	-14.50	6.71	12	0.10	-1107.00	2391.00	23650	20230901	-32.14	6510	20230323	146.54	16500	-2.73	20240110	14010	14.56	20240102	23650	-32.14	20230901	6510	146.54	20230323	0.05	N	196300	500	29 억		163951	N	N	0	N	00	N
70	20240109	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	16150	840	2	5.49	2094190610	132239	222.74	15310	16160	15310	19900	10720	15310	15836.26	1.99	0	44284	15710	15510	15180	14980	14650	15610	15080	30	4590	500	9180	10	1	5937294	959	-14.59	6.75	12	2.23	-1107.00	2391.00	23650	20230901	-31.71	6510	20230323	148.08	16160	-0.06	20240109	14010	15.27	20240102	23650	-31.71	20230901	6510	148.08	20230323	0.05	N	196300	500	29 억		118342	N	N	0	N	00	N
71	20240109	150901	57	100.00	KOSDAQ		제약	N	N	N	N		N	16010	700	2	4.57	2041611930	128979	217.25	15310	16150	15310	19900	10720	15310	15829.03	1.99	0	43416	15710	15510	15180	14980	14650	15610	15080	30	4590	500	9180	10	1	5937294	951	-14.46	6.70	12	2.17	-1107.00	2391.00	23650	20230901	-32.30	6510	20230323	145.93	16150	-0.87	20240109	14010	14.28	20240102	23650	-32.30	20230901	6510	145.93	20230323	0.05	N	196300	500	29 억		118342	N	N	0	N	00	N
72	20240109	140900	57	100.00	KOSDAQ		제약	N	N	N	N		N	16070	760	2	4.96	1835443490	116152	195.65	15310	16110	15310	19900	10720	15310	15802.08	1.99	0	40843	15710	15510	15180	14980	14650	15610	15080	30	4590	500	9180	10	1	5937294	954	-14.52	6.72	12	1.96	-1107.00	2391.00	23650	20230901	-32.05	6510	20230323	146.85	16110	-0.25	20240109	14010	14.70	20240102	23650	-32.05	20230901	6510	146.85	20230323	0.05	N	196300	500	29 억		118342	N	N	0	N	00	N
73	20240109	130900	57	100.00	KOSDAQ		제약	N	N	N	N		N	15970	660	2	4.31	1723890600	109203	183.94	15310	16110	15310	19900	10720	15310	15786.11	1.99	0	39172	15710	15510	15180	14980	14650	15610	15080	30	4590	500	9180	10	1	5937294	948	-14.43	6.68	12	1.84	-1107.00	2391.00	23650	20230901	-32.47	6510	20230323	145.31	16110	-0.87	20240109	14010	13.99	20240102	23650	-32.47	20230901	6510	145.31	20230323	0.05	N	196300	500	29 억		118342	N	N	0	N	00	N
74	20240109	120908	57	100.00	KOSDAQ		제약	N	N	N	N		N	15910	600	2	3.92	1279209250	81439	137.18	15310	15980	15310	19900	10720	15310	15707.58	1.99	0	29499	15710	15510	15180	14980	14650	15610	15080	30	4590	500	9180	10	1	5937294	945	-14.37	6.65	12	1.37	-1107.00	2391.00	23650	20230901	-32.73	6510	20230323	144.39	15980	-0.44	20240109	14010	13.56	20240102	23650	-32.73	20230901	6510	144.39	20230323	0.05	N	196300	500	29 억		118342	N	N	0	N	00	N
75	20240109	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	15780	470	2	3.07	1016497130	64918	109.35	15310	15950	15310	19900	10720	15310	15658.17	1.99	0	28703	15710	15510	15180	14980	14650	15610	15080	30	4590	500	9180	10	1	5937294	937	-14.25	6.60	12	1.09	-1107.00	2391.00	23650	20230901	-33.28	6510	20230323	142.40	15950	-1.07	20240109	14010	12.63	20240102	23650	-33.28	20230901	6510	142.40	20230323	0.05	N	196300	500	29 억		118342	N	N	0	N	00	N
76	20240109	100900	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	390	2	2.55	429409540	27694	46.65	15310	15700	15310	19900	10720	15310	15505.51	1.99	0	10975	15710	15510	15180	14980	14650	15610	15080	30	4590	500	9180	10	1	5937294	932	-14.18	6.57	12	0.47	-1107.00	2391.00	23650	20230901	-33.62	6510	20230323	141.17	15780	-0.51	20240105	14010	12.06	20240102	23650	-33.62	20230901	6510	141.17	20230323	0.05	N	196300	500	29 억		118342	N	N	0	N	00	N
77	20240109	090901	57	100.00	KOSDAQ		제약	N	N	N	N		N	15480	170	2	1.11	116407020	7555	12.73	15310	15640	15310	19900	10720	15310	15407.94	1.99	0	3080	15710	15510	15180	14980	14650	15610	15080	30	4590	500	9180	10	1	5937294	919	-13.98	6.47	12	0.13	-1107.00	2391.00	23650	20230901	-34.55	6510	20230323	137.79	15780	-1.90	20240105	14010	10.49	20240102	23650	-34.55	20230901	6510	137.79	20230323	0.05	N	196300	500	29 억		118342	N	N	0	N	00	N
78	20240108	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	15310	170	2	1.12	889529090	58739	100.86	15140	15380	14850	19680	10600	15140	15143.77	1.69	0	17546	16453	15796	15123	14466	13793	15460	14130	30	4540	500	9080	10	1	5937294	909	-13.83	6.40	12	0.99	-1107.00	2391.00	23650	20230901	-35.26	6510	20230323	135.18	15780	-2.98	20240105	14010	9.28	20240102	23650	-35.26	20230901	6510	135.18	20230323	0.05	N	196300	500	29 억		100373	N	N	0	N	00	N
79	20240108	150900	57	100.00	KOSDAQ		제약	N	N	N	N		N	15300	160	2	1.06	877421690	57948	99.50	15140	15380	14850	19680	10600	15140	15141.54	1.69	0	17432	16453	15796	15123	14466	13793	15460	14130	30	4540	500	9080	10	1	5937294	908	-13.82	6.40	12	0.98	-1107.00	2391.00	23650	20230901	-35.31	6510	20230323	135.02	15780	-3.04	20240105	14010	9.21	20240102	23650	-35.31	20230901	6510	135.02	20230323	0.05	N	196300	500	29 억		100373	N	N	0	N	00	N
80	20240108	140859	57	100.00	KOSDAQ		제약	N	N	N	N		N	15300	160	2	1.06	810066530	53532	91.92	15140	15380	14850	19680	10600	15140	15132.34	1.69	0	18140	16453	15796	15123	14466	13793	15460	14130	30	4540	500	9080	10	1	5937294	908	-13.82	6.40	12	0.90	-1107.00	2391.00	23650	20230901	-35.31	6510	20230323	135.02	15780	-3.04	20240105	14010	9.21	20240102	23650	-35.31	20230901	6510	135.02	20230323	0.05	N	196300	500	29 억		100373	N	N	0	N	00	N
81	20240108	130859	57	100.00	KOSDAQ		제약	N	N	N	N		N	15180	40	2	0.26	673867670	44583	76.55	15140	15380	14850	19680	10600	15140	15114.76	1.69	0	17087	16453	15796	15123	14466	13793	15460	14130	30	4540	500	9080	10	1	5937294	901	-13.71	6.35	12	0.75	-1107.00	2391.00	23650	20230901	-35.81	6510	20230323	133.18	15780	-3.80	20240105	14010	8.35	20240102	23650	-35.81	20230901	6510	133.18	20230323	0.05	N	196300	500	29 억		100373	N	N	0	N	00	N
82	20240108	120900	57	100.00	KOSDAQ		제약	N	N	N	N		N	15110	-30	5	-0.20	631675940	41800	71.77	15140	15380	14850	19680	10600	15140	15111.69	1.69	0	17079	16453	15796	15123	14466	13793	15460	14130	30	4540	500	9080	10	1	5937294	897	-13.65	6.32	12	0.70	-1107.00	2391.00	23650	20230901	-36.11	6510	20230323	132.10	15780	-4.25	20240105	14010	7.85	20240102	23650	-36.11	20230901	6510	132.10	20230323	0.05	N	196300	500	29 억		100373	N	N	0	N	00	N
83	20240108	110901	57	100.00	KOSDAQ		제약	N	N	N	N		N	15230	90	2	0.59	269247960	17764	30.50	15140	15320	14850	19680	10600	15140	15157.19	1.69	0	2462	16453	15796	15123	14466	13793	15460	14130	30	4540	500	9080	10	1	5937294	904	-13.76	6.37	12	0.30	-1107.00	2391.00	23650	20230901	-35.60	6510	20230323	133.95	15780	-3.49	20240105	14010	8.71	20240102	23650	-35.60	20230901	6510	133.95	20230323	0.05	N	196300	500	29 억		100373	N	N	0	N	00	N
84	20240108	100900	57	100.00	KOSDAQ		제약	N	N	N	N		N	15100	-40	5	-0.26	109933610	7295	12.53	15140	15160	14850	19680	10600	15140	15067.21	1.69	0	-562	16453	15796	15123	14466	13793	15460	14130	30	4540	500	9080	10	1	5937294	897	-13.64	6.32	12	0.12	-1107.00	2391.00	23650	20230901	-36.15	6510	20230323	131.95	15780	-4.31	20240105	14010	7.78	20240102	23650	-36.15	20230901	6510	131.95	20230323	0.05	N	196300	500	29 억		100373	N	N	0	N	00	N
85	20240108	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	15060	-80	5	-0.53	24093090	1601	2.75	15140	15150	14850	19680	10600	15140	15031.73	1.69	0	-397	16453	15796	15123	14466	13793	15460	14130	30	4540	500	9080	10	1	5937294	894	-13.60	6.30	12	0.03	-1107.00	2391.00	23650	20230901	-36.32	6510	20230323	131.34	15780	-4.56	20240105	14010	7.49	20240102	23650	-36.32	20230901	6510	131.34	20230323	0.05	N	196300	500	29 억		100373	N	N	0	N	00	N
86	20240105	160858	57	100.00	KOSDAQ		제약	N	N	N	N		N	15140	140	2	0.93	862941310	57060	64.87	15300	15780	14450	19500	10500	15000	15123.40	1.66	0	2269	15620	15310	14790	14480	13960	15465	14635	30	4500	500	9000	10	1	5937294	899	-13.68	6.33	12	0.96	-1107.00	2391.00	23650	20230901	-35.98	6510	20230323	132.57	15780	-4.06	20240105	14010	8.07	20240102	23650	-35.98	20230901	6510	132.57	20230323	0.05	N	196300	500	29 억		98620	N	N	0	N	00	N
87	20240105	150900	57	100.00	KOSDAQ		제약	N	N	N	N		N	15130	130	2	0.87	833840940	55128	62.68	15300	15780	14450	19500	10500	15000	15125.54	1.66	0	2611	15620	15310	14790	14480	13960	15465	14635	30	4500	500	9000	10	1	5937294	898	-13.67	6.33	12	0.93	-1107.00	2391.00	23650	20230901	-36.03	6510	20230323	132.41	15780	-4.12	20240105	14010	7.99	20240102	23650	-36.03	20230901	6510	132.41	20230323	0.05	N	196300	500	29 억		98620	N	N	0	N	00	N
88	20240105	140856	57	100.00	KOSDAQ		제약	N	N	N	N		N	15080	80	2	0.53	810538680	53586	60.92	15300	15780	14450	19500	10500	15000	15125.94	1.66	0	2835	15620	15310	14790	14480	13960	15465	14635	30	4500	500	9000	10	1	5937294	895	-13.62	6.31	12	0.90	-1107.00	2391.00	23650	20230901	-36.24	6510	20230323	131.64	15780	-4.44	20240105	14010	7.64	20240102	23650	-36.24	20230901	6510	131.64	20230323	0.05	N	196300	500	29 억		98620	N	N	0	N	00	N
89	20240105	130858	57	100.00	KOSDAQ		제약	N	N	N	N		N	15050	50	2	0.33	760953390	50296	57.18	15300	15780	14450	19500	10500	15000	15129.50	1.66	0	3755	15620	15310	14790	14480	13960	15465	14635	30	4500	500	9000	10	1	5937294	894	-13.60	6.29	12	0.85	-1107.00	2391.00	23650	20230901	-36.36	6510	20230323	131.18	15780	-4.63	20240105	14010	7.42	20240102	23650	-36.36	20230901	6510	131.18	20230323	0.05	N	196300	500	29 억		98620	N	N	0	N	00	N
90	20240105	120858	57	100.00	KOSDAQ		제약	N	N	N	N		N	15080	80	2	0.53	737764050	48754	55.43	15300	15780	14450	19500	10500	15000	15132.38	1.66	0	4073	15620	15310	14790	14480	13960	15465	14635	30	4500	500	9000	10	1	5937294	895	-13.62	6.31	12	0.82	-1107.00	2391.00	23650	20230901	-36.24	6510	20230323	131.64	15780	-4.44	20240105	14010	7.64	20240102	23650	-36.24	20230901	6510	131.64	20230323	0.05	N	196300	500	29 억		98620	N	N	0	N	00	N
91	20240105	110856	57	100.00	KOSDAQ		제약	N	N	N	N		N	15060	60	2	0.40	653600080	43156	49.06	15300	15780	14450	19500	10500	15000	15145.06	1.66	0	4065	15620	15310	14790	14480	13960	15465	14635	30	4500	500	9000	10	1	5937294	894	-13.60	6.30	12	0.73	-1107.00	2391.00	23650	20230901	-36.32	6510	20230323	131.34	15780	-4.56	20240105	14010	7.49	20240102	23650	-36.32	20230901	6510	131.34	20230323	0.05	N	196300	500	29 억		98620	N	N	0	N	00	N
92	20240105	100859	57	100.00	KOSDAQ		제약	N	N	N	N		N	14920	-80	5	-0.53	604103020	39852	45.31	15300	15780	14450	19500	10500	15000	15158.66	1.66	0	5015	15620	15310	14790	14480	13960	15465	14635	30	4500	500	9000	10	1	5937294	886	-13.48	6.24	12	0.67	-1107.00	2391.00	23650	20230901	-36.91	6510	20230323	129.19	15780	-5.45	20240105	14010	6.50	20240102	23650	-36.91	20230901	6510	129.19	20230323	0.05	N	196300	500	29 억		98620	N	N	0	N	00	N
93	20240105	090856	57	100.00	KOSDAQ		제약	N	N	N	N		N	15670	670	2	4.47	176338150	11322	12.87	15300	15780	15240	19500	10500	15000	15574.82	1.66	0	1542	15620	15310	14790	14480	13960	15465	14635	30	4500	500	9000	10	1	5937294	930	-14.16	6.55	12	0.19	-1107.00	2391.00	23650	20230901	-33.74	6510	20230323	140.71	15780	-0.70	20240105	14010	11.85	20240102	23650	-33.74	20230901	6510	140.71	20230323	0.05	N	196300	500	29 억		98620	N	N	0	N	00	N
94	20240104	160854	57	100.00	KOSDAQ		제약	N	N	N	N		N	15000	330	2	2.25	1271644920	86645	132.95	14670	15100	14270	19070	10270	14670	14676.29	1.68	0	-584	15256	14962	14656	14362	14056	15110	14510	30	4400	500	8800	10	1	5937294	891	-13.55	6.27	12	1.46	-1107.00	2391.00	23650	20230901	-36.58	6510	20230323	130.41	15200	-1.32	20240102	14010	7.07	20240102	23650	-36.58	20230901	6510	130.41	20230323	0.05	N	196300	500	29 억		99600	N	N	0	N	00	N
95	20240104	150856	57	100.00	KOSDAQ		제약	N	N	N	N		N	14930	260	2	1.77	1233236600	84083	129.02	14670	15100	14270	19070	10270	14670	14666.90	1.68	0	-608	15256	14962	14656	14362	14056	15110	14510	30	4400	500	8800	10	1	5937294	886	-13.49	6.24	12	1.42	-1107.00	2391.00	23650	20230901	-36.87	6510	20230323	129.34	15200	-1.78	20240102	14010	6.57	20240102	23650	-36.87	20230901	6510	129.34	20230323	0.05	N	196300	500	29 억		99600	N	N	0	N	00	N
96	20240104	140856	57	100.00	KOSDAQ		제약	N	N	N	N		N	14450	-220	5	-1.50	1153223730	78648	120.68	14670	15100	14270	19070	10270	14670	14663.10	1.68	0	-555	15256	14962	14656	14362	14056	15110	14510	30	4400	500	8800	10	1	5937294	858	-13.05	6.04	12	1.32	-1107.00	2391.00	23650	20230901	-38.90	6510	20230323	121.97	15200	-4.93	20240102	14010	3.14	20240102	23650	-38.90	20230901	6510	121.97	20230323	0.05	N	196300	500	29 억		99600	N	N	0	N	00	N
97	20240104	130856	57	100.00	KOSDAQ		제약	N	N	N	N		N	14680	10	2	0.07	538803980	36869	56.57	14670	14900	14370	19070	10270	14670	14614.01	1.68	0	-478	15256	14962	14656	14362	14056	15110	14510	30	4400	500	8800	10	1	5937294	872	-13.26	6.14	12	0.62	-1107.00	2391.00	23650	20230901	-37.93	6510	20230323	125.50	15200	-3.42	20240102	14010	4.78	20240102	23650	-37.93	20230901	6510	125.50	20230323	0.05	N	196300	500	29 억		99600	N	N	0	N	00	N
98	20240104	120854	57	100.00	KOSDAQ		제약	N	N	N	N		N	14690	20	2	0.14	419805170	28771	44.15	14670	14900	14370	19070	10270	14670	14591.26	1.68	0	-3547	15256	14962	14656	14362	14056	15110	14510	30	4400	500	8800	10	1	5937294	872	-13.27	6.14	12	0.48	-1107.00	2391.00	23650	20230901	-37.89	6510	20230323	125.65	15200	-3.36	20240102	14010	4.85	20240102	23650	-37.89	20230901	6510	125.65	20230323	0.05	N	196300	500	29 억		99600	N	N	0	N	00	N
99	20240104	110853	57	100.00	KOSDAQ		제약	N	N	N	N		N	14420	-250	5	-1.70	340209450	23298	35.75	14670	14900	14410	19070	10270	14670	14602.52	1.68	0	-4126	15256	14962	14656	14362	14056	15110	14510	30	4400	500	8800	10	1	5937294	856	-13.03	6.03	12	0.39	-1107.00	2391.00	23650	20230901	-39.03	6510	20230323	121.51	15200	-5.13	20240102	14010	2.93	20240102	23650	-39.03	20230901	6510	121.51	20230323	0.05	N	196300	500	29 억		99600	N	N	0	N	00	N
100	20240104	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	14570	-100	5	-0.68	224709440	15347	23.55	14670	14900	14410	19070	10270	14670	14641.91	1.68	0	-263	15256	14962	14656	14362	14056	15110	14510	30	4400	500	8800	10	1	5937294	865	-13.16	6.09	12	0.26	-1107.00	2391.00	23650	20230901	-38.39	6510	20230323	123.81	15200	-4.14	20240102	14010	4.00	20240102	23650	-38.39	20230901	6510	123.81	20230323	0.05	N	196300	500	29 억		99600	N	N	0	N	00	N
101	20240104	090856	57	100.00	KOSDAQ		제약	N	N	N	N		N	14620	-50	5	-0.34	51944410	3570	5.48	14670	14670	14410	19070	10270	14670	14550.25	1.68	0	-1481	15256	14962	14656	14362	14056	15110	14510	30	4400	500	8800	10	1	5937294	868	-13.21	6.11	12	0.06	-1107.00	2391.00	23650	20230901	-38.18	6510	20230323	124.58	15200	-3.82	20240102	14010	4.35	20240102	23650	-38.18	20230901	6510	124.58	20230323	0.05	N	196300	500	29 억		99600	N	N	0	N	00	N
102	20240103	160852	57	100.00	KOSDAQ		제약	N	N	N	N		N	14670	290	2	2.02	953392860	64921	55.18	14380	14950	14350	18690	10070	14380	14685.47	1.41	0	15630	15720	15050	14530	13860	13340	14790	13600	30	4310	500	8620	10	1	5937294	871	-13.25	6.14	12	1.09	-1107.00	2391.00	23650	20230901	-37.97	6510	20230323	125.35	15200	-3.49	20240102	14010	4.71	20240102	23650	-37.97	20230901	6510	125.35	20230323	0.05	N	196300	500	29 억		83818	N	N	0	N	00	N
103	20240103	150850	57	100.00	KOSDAQ		제약	N	N	N	N		N	14690	310	2	2.16	925840210	63040	53.58	14380	14950	14350	18690	10070	14380	14686.55	1.41	0	15331	15720	15050	14530	13860	13340	14790	13600	30	4310	500	8620	10	1	5937294	872	-13.27	6.14	12	1.06	-1107.00	2391.00	23650	20230901	-37.89	6510	20230323	125.65	15200	-3.36	20240102	14010	4.85	20240102	23650	-37.89	20230901	6510	125.65	20230323	0.05	N	196300	500	29 억		83818	N	N	0	N	00	N
104	20240103	140848	57	100.00	KOSDAQ		제약	N	N	N	N		N	14710	330	2	2.29	706655990	48128	40.91	14380	14950	14350	18690	10070	14380	14682.85	1.41	0	11975	15720	15050	14530	13860	13340	14790	13600	30	4310	500	8620	10	1	5937294	873	-13.29	6.15	12	0.81	-1107.00	2391.00	23650	20230901	-37.80	6510	20230323	125.96	15200	-3.22	20240102	14010	5.00	20240102	23650	-37.80	20230901	6510	125.96	20230323	0.05	N	196300	500	29 억		83818	N	N	0	N	00	N
105	20240103	130850	57	100.00	KOSDAQ		제약	N	N	N	N		N	14770	390	2	2.71	653570380	44522	37.84	14380	14950	14350	18690	10070	14380	14679.72	1.41	0	12584	15720	15050	14530	13860	13340	14790	13600	30	4310	500	8620	10	1	5937294	877	-13.34	6.18	12	0.75	-1107.00	2391.00	23650	20230901	-37.55	6510	20230323	126.88	15200	-2.83	20240102	14010	5.42	20240102	23650	-37.55	20230901	6510	126.88	20230323	0.05	N	196300	500	29 억		83818	N	N	0	N	00	N
106	20240103	120854	57	100.00	KOSDAQ		제약	N	N	N	N		N	14720	340	2	2.36	482647350	32953	28.01	14380	14950	14350	18690	10070	14380	14646.54	1.41	0	8795	15720	15050	14530	13860	13340	14790	13600	30	4310	500	8620	10	1	5937294	874	-13.30	6.16	12	0.56	-1107.00	2391.00	23650	20230901	-37.76	6510	20230323	126.11	15200	-3.16	20240102	14010	5.07	20240102	23650	-37.76	20230901	6510	126.11	20230323	0.05	N	196300	500	29 억		83818	N	N	0	N	00	N
107	20240103	110849	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	320	2	2.23	350142390	23953	20.36	14380	14950	14350	18690	10070	14380	14617.89	1.41	0	7114	15720	15050	14530	13860	13340	14790	13600	30	4310	500	8620	10	1	5937294	873	-13.28	6.15	12	0.40	-1107.00	2391.00	23650	20230901	-37.84	6510	20230323	125.81	15200	-3.29	20240102	14010	4.93	20240102	23650	-37.84	20230901	6510	125.81	20230323	0.05	N	196300	500	29 억		83818	N	N	0	N	00	N
108	20240103	100849	57	100.00	KOSDAQ		제약	N	N	N	N		N	14740	360	2	2.50	271537490	18612	15.82	14380	14950	14350	18690	10070	14380	14589.38	1.41	0	7022	15720	15050	14530	13860	13340	14790	13600	30	4310	500	8620	10	1	5937294	875	-13.32	6.16	12	0.31	-1107.00	2391.00	23650	20230901	-37.67	6510	20230323	126.42	15200	-3.03	20240102	14010	5.21	20240102	23650	-37.67	20230901	6510	126.42	20230323	0.05	N	196300	500	29 억		83818	N	N	0	N	00	N
109	20240103	090850	57	100.00	KOSDAQ		제약	N	N	N	N		N	14410	30	2	0.21	25603150	1771	1.51	14380	14570	14350	18690	10070	14380	14456.89	1.41	0	-977	15720	15050	14530	13860	13340	14790	13600	30	4310	500	8620	10	1	5937294	856	-13.02	6.03	12	0.03	-1107.00	2391.00	23650	20230901	-39.07	6510	20230323	121.35	15200	-5.20	20240102	14010	2.86	20240102	23650	-39.07	20230901	6510	121.35	20230323	0.05	N	196300	500	29 억		83818	N	N	0	N	00	N
110	20240102	160848	57	100.00	KOSDAQ		제약	N	N	N	N		N	14380	-320	5	-2.18	1706044810	117473	182.79	14640	15200	14010	19110	10290	14700	14522.60	1.51	0	-5559	15146	14922	14536	14312	13926	15035	14425	30	4410	500	8820	10	1	5937294	854	-12.99	6.01	12	1.98	-1107.00	2391.00	23650	20230901	-39.20	6510	20230323	120.89	15200	-5.39	20240102	14010	2.64	20240102	23650	-39.20	20230901	6510	120.89	20230323	0.05	N	196300	500	29 억		89377	N	N	0	N	00	N
111	20240102	150848	57	100.00	KOSDAQ		제약	N	N	N	N		N	14390	-310	5	-2.11	1681230960	115745	180.10	14640	15200	14010	19110	10290	14700	14525.03	1.51	0	-4232	15146	14922	14536	14312	13926	15035	14425	30	4410	500	8820	10	1	5937294	854	-13.00	6.02	12	1.95	-1107.00	2391.00	23650	20230901	-39.15	6510	20230323	121.04	15200	-5.33	20240102	14010	2.71	20240102	23650	-39.15	20230901	6510	121.04	20230323	0.05	N	196300	500	29 억		89377	N	N	0	N	00	N
112	20240102	140849	57	100.00	KOSDAQ		제약	N	N	N	N		N	14380	-320	5	-2.18	1584746250	109028	169.65	14640	15200	14010	19110	10290	14700	14534.95	1.51	0	-1812	15146	14922	14536	14312	13926	15035	14425	30	4410	500	8820	10	1	5937294	854	-12.99	6.01	12	1.84	-1107.00	2391.00	23650	20230901	-39.20	6510	20230323	120.89	15200	-5.39	20240102	14010	2.64	20240102	23650	-39.20	20230901	6510	120.89	20230323	0.05	N	196300	500	29 억		89377	N	N	0	N	00	N
113	20240102	130844	57	100.00	KOSDAQ		제약	N	N	N	N		N	14460	-240	5	-1.63	1213873890	83341	129.68	14640	15200	14010	19110	10290	14700	14564.85	1.51	0	-3036	15146	14922	14536	14312	13926	15035	14425	30	4410	500	8820	10	1	5937294	859	-13.06	6.05	12	1.40	-1107.00	2391.00	23650	20230901	-38.86	6510	20230323	122.12	15200	-4.87	20240102	14010	3.21	20240102	23650	-38.86	20230901	6510	122.12	20230323	0.05	N	196300	500	29 억		89377	N	N	0	N	00	N
114	20240102	120842	57	100.00	KOSDAQ		제약	N	N	N	N		N	14470	-230	5	-1.56	1070969990	73435	114.26	14640	15200	14010	19110	10290	14700	14583.63	1.51	0	-1273	15146	14922	14536	14312	13926	15035	14425	30	4410	500	8820	10	1	5937294	859	-13.07	6.05	12	1.24	-1107.00	2391.00	23650	20230901	-38.82	6510	20230323	122.27	15200	-4.80	20240102	14010	3.28	20240102	23650	-38.82	20230901	6510	122.27	20230323	0.05	N	196300	500	29 억		89377	N	N	0	N	00	N
115	20240102	110843	57	100.00	KOSDAQ		제약	N	N	N	N		N	14090	-610	5	-4.15	897097210	61263	95.32	14640	15200	14050	19110	10290	14700	14643.21	1.51	0	1361	15146	14922	14536	14312	13926	15035	14425	30	4410	500	8820	10	1	5937294	837	-12.73	5.89	12	1.03	-1107.00	2391.00	23650	20230901	-40.42	6510	20230323	116.44	15200	-7.30	20240102	14050	0.28	20240102	23650	-40.42	20230901	6510	116.44	20230323	0.05	N	196300	500	29 억		89377	N	N	0	N	00	N
116	20240102	100834	57	100.00	KOSDAQ		제약	N	N	N	N		N	14820	120	2	0.82	230901520	15699	24.43	14640	15200	14500	19110	10290	14700	14708.13	1.51	0	3814	15146	14922	14536	14312	13926	15035	14425	30	4410	500	8820	10	1	5937294	880	-13.39	6.20	12	0.26	-1107.00	2391.00	23650	20230901	-37.34	6510	20230323	127.65	15200	-2.50	20240102	14500	2.21	20240102	23650	-37.34	20230901	6510	127.65	20230323	0.05	N	196300	500	29 억		89377	N	N	0	N	00	N
117	20240102	090824	57	100.00	KOSDAQ		제약	N	N	N	N		N	14700	0	3	0.00	0	0	0.00	0	0	0	19110	10290	14700	0.00	1.51	0	0	15146	14922	14536	14312	13926	15035	14425	30	4410	500	8820	10	1	5937294	873	-13.28	6.15	12	0.00	-1107.00	2391.00	23650	20230901	-37.84	6510	20230323	125.81	0	0.00	0	0	0.00	0	23650	-37.84	20230901	6510	125.81	20230323	0.05	N	196300	500	29 억		89377	N	N	0	N	00	N