KissMeData/099430/price/prices-20240201.csv

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
20240229,160723,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6900,-70,5,-1.00,1433244780,206945,69.78,6990,7010,6870,9060,4880,6970,6925.75,1.62,0,-2102,7123,7046,6983,6906,6843,7015,6875,290,2090,500,5290,10,1,57930864,3997,19.77,3.70,12,0.36,349.00,1866.00,9090,20230816,-24.09,6070,20230515,13.67,7450,-7.38,20240215,6640,3.92,20240118,9090,-24.09,20230816,6070,13.67,20230515,8.00,N,099430,500,289 억,,937403,N,N,463,N,00,N
20240229,150726,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6900,-70,5,-1.00,1228906110,177281,59.77,6990,7010,6890,9060,4880,6970,6931.97,1.62,0,10586,7123,7046,6983,6906,6843,7015,6875,290,2090,500,5290,10,1,57930864,3997,19.77,3.70,12,0.31,349.00,1866.00,9090,20230816,-24.09,6070,20230515,13.67,7450,-7.38,20240215,6640,3.92,20240118,9090,-24.09,20230816,6070,13.67,20230515,8.00,N,099430,500,289 억,,937403,N,N,29,N,00,N
20240229,140726,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6950,-20,5,-0.29,789532220,113677,38.33,6990,7010,6920,9060,4880,6970,6945.40,1.62,0,15323,7123,7046,6983,6906,6843,7015,6875,290,2090,500,5290,10,1,57930864,4026,19.91,3.72,12,0.20,349.00,1866.00,9090,20230816,-23.54,6070,20230515,14.50,7450,-6.71,20240215,6640,4.67,20240118,9090,-23.54,20230816,6070,14.50,20230515,8.00,N,099430,500,289 억,,937403,N,N,29,N,00,N
20240229,130725,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6940,-30,5,-0.43,682586770,98275,33.14,6990,7010,6920,9060,4880,6970,6945.68,1.62,0,14085,7123,7046,6983,6906,6843,7015,6875,290,2090,500,5290,10,1,57930864,4020,19.89,3.72,12,0.17,349.00,1866.00,9090,20230816,-23.65,6070,20230515,14.33,7450,-6.85,20240215,6640,4.52,20240118,9090,-23.65,20230816,6070,14.33,20230515,8.00,N,099430,500,289 억,,937403,N,N,29,N,00,N
20240229,120725,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6950,-20,5,-0.29,603601120,86883,29.29,6990,7010,6920,9060,4880,6970,6947.29,1.62,0,14310,7123,7046,6983,6906,6843,7015,6875,290,2090,500,5290,10,1,57930864,4026,19.91,3.72,12,0.15,349.00,1866.00,9090,20230816,-23.54,6070,20230515,14.50,7450,-6.71,20240215,6640,4.67,20240118,9090,-23.54,20230816,6070,14.50,20230515,8.00,N,099430,500,289 억,,937403,N,N,29,N,00,N
20240229,110726,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6950,-20,5,-0.29,471229440,67786,22.86,6990,7010,6920,9060,4880,6970,6951.72,1.62,0,8762,7123,7046,6983,6906,6843,7015,6875,290,2090,500,5290,10,1,57930864,4026,19.91,3.72,12,0.12,349.00,1866.00,9090,20230816,-23.54,6070,20230515,14.50,7450,-6.71,20240215,6640,4.67,20240118,9090,-23.54,20230816,6070,14.50,20230515,8.00,N,099430,500,289 억,,937403,N,N,29,N,00,N
20240229,100727,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6970,0,3,0.00,278495610,40081,13.51,6990,7010,6920,9060,4880,6970,6948.32,1.62,0,4754,7123,7046,6983,6906,6843,7015,6875,290,2090,500,5290,10,1,57930864,4038,19.97,3.74,12,0.07,349.00,1866.00,9090,20230816,-23.32,6070,20230515,14.83,7450,-6.44,20240215,6640,4.97,20240118,9090,-23.32,20230816,6070,14.83,20230515,8.00,N,099430,500,289 억,,937403,N,N,29,N,00,N
20240229,090725,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6950,-20,5,-0.29,85619330,12302,4.15,6990,7010,6950,9060,4880,6970,6959.79,1.62,0,-977,7123,7046,6983,6906,6843,7015,6875,290,2090,500,5290,10,1,57930864,4026,19.91,3.72,12,0.02,349.00,1866.00,9090,20230816,-23.54,6070,20230515,14.50,7450,-6.71,20240215,6640,4.67,20240118,9090,-23.54,20230816,6070,14.50,20230515,8.00,N,099430,500,289 억,,937403,N,N,29,N,00,N
20240228,160643,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6970,-20,5,-0.29,1548660970,222308,72.30,7000,7060,6920,9080,4900,6990,6966.28,1.62,0,-403,7136,7062,7016,6942,6896,7040,6920,290,2090,500,5310,10,1,57930864,4038,19.97,3.74,12,0.38,349.00,1866.00,9090,20230816,-23.32,6070,20230515,14.83,7450,-6.44,20240215,6640,4.97,20240118,9090,-23.32,20230816,6070,14.83,20230515,7.99,N,099430,500,289 억,,937969,N,N,29,N,00,N
20240228,150643,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6960,-30,5,-0.43,1475472430,211808,68.89,7000,7060,6920,9080,4900,6990,6966.08,1.62,0,51,7136,7062,7016,6942,6896,7040,6920,290,2090,500,5310,10,1,57930864,4032,19.94,3.73,12,0.37,349.00,1866.00,9090,20230816,-23.43,6070,20230515,14.66,7450,-6.58,20240215,6640,4.82,20240118,9090,-23.43,20230816,6070,14.66,20230515,7.99,N,099430,500,289 억,,937969,N,N,70,N,00,N
20240228,140724,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6980,-10,5,-0.14,1229170540,176424,57.38,7000,7060,6920,9080,4900,6990,6967.14,1.62,0,336,7136,7062,7016,6942,6896,7040,6920,290,2090,500,5310,10,1,57930864,4044,20.00,3.74,12,0.30,349.00,1866.00,9090,20230816,-23.21,6070,20230515,14.99,7450,-6.31,20240215,6640,5.12,20240118,9090,-23.21,20230816,6070,14.99,20230515,7.99,N,099430,500,289 억,,937969,N,N,70,N,00,N
20240228,130725,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6960,-30,5,-0.43,1130916920,162301,52.79,7000,7060,6920,9080,4900,6990,6968.02,1.62,0,1778,7136,7062,7016,6942,6896,7040,6920,290,2090,500,5310,10,1,57930864,4032,19.94,3.73,12,0.28,349.00,1866.00,9090,20230816,-23.43,6070,20230515,14.66,7450,-6.58,20240215,6640,4.82,20240118,9090,-23.43,20230816,6070,14.66,20230515,7.99,N,099430,500,289 억,,937969,N,N,70,N,00,N
20240228,120727,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6970,-20,5,-0.29,917587670,131561,42.79,7000,7060,6930,9080,4900,6990,6974.62,1.62,0,1096,7136,7062,7016,6942,6896,7040,6920,290,2090,500,5310,10,1,57930864,4038,19.97,3.74,12,0.23,349.00,1866.00,9090,20230816,-23.32,6070,20230515,14.83,7450,-6.44,20240215,6640,4.97,20240118,9090,-23.32,20230816,6070,14.83,20230515,7.99,N,099430,500,289 억,,937969,N,N,70,N,00,N
20240228,110656,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7000,10,2,0.14,639836960,91668,29.81,7000,7060,6930,9080,4900,6990,6979.94,1.62,0,6592,7136,7062,7016,6942,6896,7040,6920,290,2090,500,5310,10,1,57930864,4055,20.06,3.75,12,0.16,349.00,1866.00,9090,20230816,-22.99,6070,20230515,15.32,7450,-6.04,20240215,6640,5.42,20240118,9090,-22.99,20230816,6070,15.32,20230515,7.99,N,099430,500,289 억,,937969,N,N,70,N,00,N
20240228,100723,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6990,0,3,0.00,481365840,68970,22.43,7000,7060,6930,9080,4900,6990,6979.35,1.62,0,6974,7136,7062,7016,6942,6896,7040,6920,290,2090,500,5310,10,1,57930864,4049,20.03,3.75,12,0.12,349.00,1866.00,9090,20230816,-23.10,6070,20230515,15.16,7450,-6.17,20240215,6640,5.27,20240118,9090,-23.10,20230816,6070,15.16,20230515,7.99,N,099430,500,289 억,,937969,N,N,70,N,00,N
20240228,090727,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6990,0,3,0.00,256505270,36685,11.93,7000,7060,6990,9080,4900,6990,6992.10,1.62,0,199,7136,7062,7016,6942,6896,7040,6920,290,2090,500,5310,10,1,57930864,4049,20.03,3.75,12,0.06,349.00,1866.00,9090,20230816,-23.10,6070,20230515,15.16,7450,-6.17,20240215,6640,5.27,20240118,9090,-23.10,20230816,6070,15.16,20230515,7.99,N,099430,500,289 억,,937969,N,N,70,N,00,N
20240227,160724,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6990,-70,5,-0.99,2151504840,306701,186.64,7070,7090,6970,9170,4950,7060,7014.99,1.73,0,-65551,7193,7126,7043,6976,6893,7085,6935,290,2110,500,5360,10,1,57930864,4049,20.03,3.75,12,0.53,349.00,1866.00,9090,20230816,-23.10,6070,20230515,15.16,7450,-6.17,20240215,6640,5.27,20240118,9090,-23.10,20230816,6070,15.16,20230515,7.94,N,099430,500,289 억,,1003522,N,N,70,N,00,N
20240227,150727,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6980,-80,5,-1.13,1840497930,262255,159.59,7070,7090,6970,9170,4950,7060,7017.97,1.73,0,-66740,7193,7126,7043,6976,6893,7085,6935,290,2110,500,5360,10,1,57930864,4044,20.00,3.74,12,0.45,349.00,1866.00,9090,20230816,-23.21,6070,20230515,14.99,7450,-6.31,20240215,6640,5.12,20240118,9090,-23.21,20230816,6070,14.99,20230515,7.94,N,099430,500,289 억,,1003522,N,N,1921,N,00,N
20240227,140723,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7020,-40,5,-0.57,1455557080,207221,126.10,7070,7090,6990,9170,4950,7060,7024.18,1.73,0,-48838,7193,7126,7043,6976,6893,7085,6935,290,2110,500,5360,10,1,57930864,4067,20.11,3.76,12,0.36,349.00,1866.00,9090,20230816,-22.77,6070,20230515,15.65,7450,-5.77,20240215,6640,5.72,20240118,9090,-22.77,20230816,6070,15.65,20230515,7.94,N,099430,500,289 억,,1003522,N,N,1921,N,00,N
20240227,130646,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7020,-40,5,-0.57,1246563430,177382,107.94,7070,7090,6990,9170,4950,7060,7027.56,1.73,0,-48966,7193,7126,7043,6976,6893,7085,6935,290,2110,500,5360,10,1,57930864,4067,20.11,3.76,12,0.31,349.00,1866.00,9090,20230816,-22.77,6070,20230515,15.65,7450,-5.77,20240215,6640,5.72,20240118,9090,-22.77,20230816,6070,15.65,20230515,7.94,N,099430,500,289 억,,1003522,N,N,1921,N,00,N
20240227,120727,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7000,-60,5,-0.85,988205180,140483,85.49,7070,7090,6990,9170,4950,7060,7034.34,1.73,0,-44048,7193,7126,7043,6976,6893,7085,6935,290,2110,500,5360,10,1,57930864,4055,20.06,3.75,12,0.24,349.00,1866.00,9090,20230816,-22.99,6070,20230515,15.32,7450,-6.04,20240215,6640,5.42,20240118,9090,-22.99,20230816,6070,15.32,20230515,7.94,N,099430,500,289 억,,1003522,N,N,1921,N,00,N
20240227,110725,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7050,-10,5,-0.14,633656920,89982,54.76,7070,7090,7020,9170,4950,7060,7042.04,1.73,0,-12326,7193,7126,7043,6976,6893,7085,6935,290,2110,500,5360,10,1,57930864,4084,20.20,3.78,12,0.16,349.00,1866.00,9090,20230816,-22.44,6070,20230515,16.14,7450,-5.37,20240215,6640,6.17,20240118,9090,-22.44,20230816,6070,16.14,20230515,7.94,N,099430,500,289 억,,1003522,N,N,1921,N,00,N
20240227,100722,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7040,-20,5,-0.28,488172970,69316,42.18,7070,7090,7020,9170,4950,7060,7042.72,1.73,0,-10664,7193,7126,7043,6976,6893,7085,6935,290,2110,500,5360,10,1,57930864,4078,20.17,3.77,12,0.12,349.00,1866.00,9090,20230816,-22.55,6070,20230515,15.98,7450,-5.50,20240215,6640,6.02,20240118,9090,-22.55,20230816,6070,15.98,20230515,7.94,N,099430,500,289 억,,1003522,N,N,1921,N,00,N
20240227,090724,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7020,-40,5,-0.57,214040350,30341,18.46,7070,7090,7020,9170,4950,7060,7054.49,1.73,0,-15837,7193,7126,7043,6976,6893,7085,6935,290,2110,500,5360,10,1,57930864,4067,20.11,3.76,12,0.05,349.00,1866.00,9090,20230816,-22.77,6070,20230515,15.65,7450,-5.77,20240215,6640,5.72,20240118,9090,-22.77,20230816,6070,15.65,20230515,7.94,N,099430,500,289 억,,1003522,N,N,1921,N,00,N
20240226,160722,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7060,30,2,0.43,1157359420,164106,93.28,7070,7110,6960,9130,4930,7030,7052.50,1.68,0,29089,7176,7102,7056,6982,6936,7080,6960,290,2100,500,5340,10,1,57930864,4090,20.23,3.78,12,0.28,349.00,1866.00,9090,20230816,-22.33,6070,20230515,16.31,7450,-5.23,20240215,6640,6.33,20240118,9090,-22.33,20230816,6070,16.31,20230515,7.88,N,099430,500,289 억,,974156,N,N,1921,N,00,N
20240226,150719,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7090,60,2,0.85,1128644020,160041,90.97,7070,7110,6960,9130,4930,7030,7052.22,1.68,0,28978,7176,7102,7056,6982,6936,7080,6960,290,2100,500,5340,10,1,57930864,4107,20.32,3.80,12,0.28,349.00,1866.00,9090,20230816,-22.00,6070,20230515,16.80,7450,-4.83,20240215,6640,6.78,20240118,9090,-22.00,20230816,6070,16.80,20230515,7.88,N,099430,500,289 억,,974156,N,N,2713,N,00,N
20240226,140719,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7080,50,2,0.71,932355520,132295,75.20,7070,7110,6960,9130,4930,7030,7047.55,1.68,0,29331,7176,7102,7056,6982,6936,7080,6960,290,2100,500,5340,10,1,57930864,4102,20.29,3.79,12,0.23,349.00,1866.00,9090,20230816,-22.11,6070,20230515,16.64,7450,-4.97,20240215,6640,6.63,20240118,9090,-22.11,20230816,6070,16.64,20230515,7.88,N,099430,500,289 억,,974156,N,N,2713,N,00,N
20240226,130716,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7080,50,2,0.71,710985840,100938,57.37,7070,7110,6960,9130,4930,7030,7043.79,1.68,0,27902,7176,7102,7056,6982,6936,7080,6960,290,2100,500,5340,10,1,57930864,4102,20.29,3.79,12,0.17,349.00,1866.00,9090,20230816,-22.11,6070,20230515,16.64,7450,-4.97,20240215,6640,6.63,20240118,9090,-22.11,20230816,6070,16.64,20230515,7.88,N,099430,500,289 억,,974156,N,N,2713,N,00,N
20240226,120715,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7080,50,2,0.71,591026220,83928,47.71,7070,7110,6960,9130,4930,7030,7042.06,1.68,0,23102,7176,7102,7056,6982,6936,7080,6960,290,2100,500,5340,10,1,57930864,4102,20.29,3.79,12,0.14,349.00,1866.00,9090,20230816,-22.11,6070,20230515,16.64,7450,-4.97,20240215,6640,6.63,20240118,9090,-22.11,20230816,6070,16.64,20230515,7.88,N,099430,500,289 억,,974156,N,N,2713,N,00,N
20240226,110714,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7040,10,2,0.14,474599740,67498,38.37,7070,7100,6960,9130,4930,7030,7031.32,1.68,0,22595,7176,7102,7056,6982,6936,7080,6960,290,2100,500,5340,10,1,57930864,4078,20.17,3.77,12,0.12,349.00,1866.00,9090,20230816,-22.55,6070,20230515,15.98,7450,-5.50,20240215,6640,6.02,20240118,9090,-22.55,20230816,6070,15.98,20230515,7.88,N,099430,500,289 억,,974156,N,N,2713,N,00,N
20240226,100712,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7070,40,2,0.57,335460950,47811,27.18,7070,7090,6960,9130,4930,7030,7016.40,1.68,0,14403,7176,7102,7056,6982,6936,7080,6960,290,2100,500,5340,10,1,57930864,4096,20.26,3.79,12,0.08,349.00,1866.00,9090,20230816,-22.22,6070,20230515,16.47,7450,-5.10,20240215,6640,6.48,20240118,9090,-22.22,20230816,6070,16.47,20230515,7.88,N,099430,500,289 억,,974156,N,N,2713,N,00,N
20240226,090711,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7020,-10,5,-0.14,82683520,11754,6.68,7070,7070,7000,9130,4930,7030,7034.50,1.68,0,-1056,7176,7102,7056,6982,6936,7080,6960,290,2100,500,5340,10,1,57930864,4067,20.11,3.76,12,0.02,349.00,1866.00,9090,20230816,-22.77,6070,20230515,15.65,7450,-5.77,20240215,6640,5.72,20240118,9090,-22.77,20230816,6070,15.65,20230515,7.88,N,099430,500,289 억,,974156,N,N,2713,N,00,N
20240223,160712,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7030,-50,5,-0.71,1217018110,172786,84.18,7130,7130,7010,9200,4960,7080,7043.50,1.65,0,17877,7173,7126,7053,7006,6933,7090,6970,290,2120,500,5380,10,1,57930864,4073,20.14,3.77,12,0.30,349.00,1866.00,9090,20230816,-22.66,6070,20230515,15.82,7450,-5.64,20240215,6640,5.87,20240118,9090,-22.66,20230816,6070,15.82,20230515,7.85,N,099430,500,289 억,,955903,N,N,2713,N,00,N
20240223,150708,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7030,-50,5,-0.71,1089126090,154576,75.31,7130,7130,7010,9200,4960,7080,7045.89,1.65,0,18931,7173,7126,7053,7006,6933,7090,6970,290,2120,500,5380,10,1,57930864,4073,20.14,3.77,12,0.27,349.00,1866.00,9090,20230816,-22.66,6070,20230515,15.82,7450,-5.64,20240215,6640,5.87,20240118,9090,-22.66,20230816,6070,15.82,20230515,7.85,N,099430,500,289 억,,955903,N,N,237,N,00,N
20240223,140709,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7030,-50,5,-0.71,988484380,140268,68.34,7130,7130,7010,9200,4960,7080,7047.11,1.65,0,18384,7173,7126,7053,7006,6933,7090,6970,290,2120,500,5380,10,1,57930864,4073,20.14,3.77,12,0.24,349.00,1866.00,9090,20230816,-22.66,6070,20230515,15.82,7450,-5.64,20240215,6640,5.87,20240118,9090,-22.66,20230816,6070,15.82,20230515,7.85,N,099430,500,289 억,,955903,N,N,237,N,00,N
20240223,130706,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7030,-50,5,-0.71,852070640,120832,58.87,7130,7130,7010,9200,4960,7080,7051.70,1.65,0,16507,7173,7126,7053,7006,6933,7090,6970,290,2120,500,5380,10,1,57930864,4073,20.14,3.77,12,0.21,349.00,1866.00,9090,20230816,-22.66,6070,20230515,15.82,7450,-5.64,20240215,6640,5.87,20240118,9090,-22.66,20230816,6070,15.82,20230515,7.85,N,099430,500,289 억,,955903,N,N,237,N,00,N
20240223,120708,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7050,-30,5,-0.42,742565100,105246,51.28,7130,7130,7020,9200,4960,7080,7055.52,1.65,0,16417,7173,7126,7053,7006,6933,7090,6970,290,2120,500,5380,10,1,57930864,4084,20.20,3.78,12,0.18,349.00,1866.00,9090,20230816,-22.44,6070,20230515,16.14,7450,-5.37,20240215,6640,6.17,20240118,9090,-22.44,20230816,6070,16.14,20230515,7.85,N,099430,500,289 억,,955903,N,N,237,N,00,N
20240223,110702,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7100,20,2,0.28,614976590,87204,42.49,7130,7130,7020,9200,4960,7080,7052.16,1.65,0,15729,7173,7126,7053,7006,6933,7090,6970,290,2120,500,5380,10,1,57930864,4113,20.34,3.80,12,0.15,349.00,1866.00,9090,20230816,-21.89,6070,20230515,16.97,7450,-4.70,20240215,6640,6.93,20240118,9090,-21.89,20230816,6070,16.97,20230515,7.85,N,099430,500,289 억,,955903,N,N,237,N,00,N
20240223,100703,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7030,-50,5,-0.71,234841030,33288,16.22,7130,7130,7030,9200,4960,7080,7054.83,1.65,0,-141,7173,7126,7053,7006,6933,7090,6970,290,2120,500,5380,10,1,57930864,4073,20.14,3.77,12,0.06,349.00,1866.00,9090,20230816,-22.66,6070,20230515,15.82,7450,-5.64,20240215,6640,5.87,20240118,9090,-22.66,20230816,6070,15.82,20230515,7.85,N,099430,500,289 억,,955903,N,N,237,N,00,N
20240223,090706,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7070,-10,5,-0.14,59379550,8382,4.08,7130,7130,7060,9200,4960,7080,7084.17,1.65,0,-843,7173,7126,7053,7006,6933,7090,6970,290,2120,500,5380,10,1,57930864,4096,20.26,3.79,12,0.01,349.00,1866.00,9090,20230816,-22.22,6070,20230515,16.47,7450,-5.10,20240215,6640,6.48,20240118,9090,-22.22,20230816,6070,16.47,20230515,7.85,N,099430,500,289 억,,955903,N,N,237,N,00,N
20240222,160658,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7080,40,2,0.57,1438715460,204960,101.44,7100,7100,6980,9150,4930,7040,7019.34,1.62,0,16406,7200,7120,7020,6940,6840,7160,6980,290,2110,500,5350,10,1,57930864,4102,20.29,3.79,12,0.35,349.00,1866.00,9090,20230816,-22.11,6070,20230515,16.64,7450,-4.97,20240215,6640,6.63,20240118,9090,-22.11,20230816,6070,16.64,20230515,7.79,N,099430,500,289 억,,939487,N,N,237,N,00,N
20240222,150706,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7060,20,2,0.28,1372636670,195617,96.82,7100,7100,6980,9150,4930,7040,7016.96,1.62,0,17902,7200,7120,7020,6940,6840,7160,6980,290,2110,500,5350,10,1,57930864,4090,20.23,3.78,12,0.34,349.00,1866.00,9090,20230816,-22.33,6070,20230515,16.31,7450,-5.23,20240215,6640,6.33,20240118,9090,-22.33,20230816,6070,16.31,20230515,7.79,N,099430,500,289 억,,939487,N,N,244,N,00,N
20240222,140701,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7050,10,2,0.14,957340110,136473,67.54,7100,7100,6980,9150,4930,7040,7014.87,1.62,0,-1026,7200,7120,7020,6940,6840,7160,6980,290,2110,500,5350,10,1,57930864,4084,20.20,3.78,12,0.24,349.00,1866.00,9090,20230816,-22.44,6070,20230515,16.14,7450,-5.37,20240215,6640,6.17,20240118,9090,-22.44,20230816,6070,16.14,20230515,7.79,N,099430,500,289 억,,939487,N,N,244,N,00,N
20240222,130651,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7040,0,3,0.00,656342350,93615,46.33,7100,7100,6980,9150,4930,7040,7011.08,1.62,0,-3648,7200,7120,7020,6940,6840,7160,6980,290,2110,500,5350,10,1,57930864,4078,20.17,3.77,12,0.16,349.00,1866.00,9090,20230816,-22.55,6070,20230515,15.98,7450,-5.50,20240215,6640,6.02,20240118,9090,-22.55,20230816,6070,15.98,20230515,7.79,N,099430,500,289 억,,939487,N,N,244,N,00,N
20240222,120702,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7020,-20,5,-0.28,610396520,87075,43.10,7100,7100,6980,9150,4930,7040,7010.01,1.62,0,-3625,7200,7120,7020,6940,6840,7160,6980,290,2110,500,5350,10,1,57930864,4067,20.11,3.76,12,0.15,349.00,1866.00,9090,20230816,-22.77,6070,20230515,15.65,7450,-5.77,20240215,6640,5.72,20240118,9090,-22.77,20230816,6070,15.65,20230515,7.79,N,099430,500,289 억,,939487,N,N,244,N,00,N
20240222,110658,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7000,-40,5,-0.57,511417060,72958,36.11,7100,7100,6980,9150,4930,7040,7009.75,1.62,0,-2788,7200,7120,7020,6940,6840,7160,6980,290,2110,500,5350,10,1,57930864,4055,20.06,3.75,12,0.13,349.00,1866.00,9090,20230816,-22.99,6070,20230515,15.32,7450,-6.04,20240215,6640,5.42,20240118,9090,-22.99,20230816,6070,15.32,20230515,7.79,N,099430,500,289 억,,939487,N,N,244,N,00,N
20240222,100651,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7040,0,3,0.00,274616230,39117,19.36,7100,7100,6990,9150,4930,7040,7020.38,1.62,0,-2528,7200,7120,7020,6940,6840,7160,6980,290,2110,500,5350,10,1,57930864,4078,20.17,3.77,12,0.07,349.00,1866.00,9090,20230816,-22.55,6070,20230515,15.98,7450,-5.50,20240215,6640,6.02,20240118,9090,-22.55,20230816,6070,15.98,20230515,7.79,N,099430,500,289 억,,939487,N,N,244,N,00,N
20240222,090704,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7010,-30,5,-0.43,54277090,7722,3.82,7100,7100,7000,9150,4930,7040,7028.89,1.62,0,-1581,7200,7120,7020,6940,6840,7160,6980,290,2110,500,5350,10,1,57930864,4061,20.09,3.76,12,0.01,349.00,1866.00,9090,20230816,-22.88,6070,20230515,15.49,7450,-5.91,20240215,6640,5.57,20240118,9090,-22.88,20230816,6070,15.49,20230515,7.79,N,099430,500,289 억,,939487,N,N,244,N,00,N
20240221,160657,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7040,20,2,0.28,1406028760,200397,90.85,6960,7100,6920,9120,4920,7020,7016.19,1.59,0,18685,7173,7096,6983,6906,6793,7135,6945,290,2100,500,5330,10,1,57930864,4078,20.17,3.77,12,0.35,349.00,1866.00,9090,20230816,-22.55,6070,20230515,15.98,7450,-5.50,20240215,6640,6.02,20240118,9090,-22.55,20230816,6070,15.98,20230515,7.84,N,099430,500,289 억,,920804,N,N,244,N,00,N
20240221,150651,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7020,0,3,0.00,1310860880,186817,84.70,6960,7100,6920,9120,4920,7020,7016.82,1.59,0,17796,7173,7096,6983,6906,6793,7135,6945,290,2100,500,5330,10,1,57930864,4067,20.11,3.76,12,0.32,349.00,1866.00,9090,20230816,-22.77,6070,20230515,15.65,7450,-5.77,20240215,6640,5.72,20240118,9090,-22.77,20230816,6070,15.65,20230515,7.84,N,099430,500,289 억,,920804,N,N,316,N,00,N
20240221,140653,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6990,-30,5,-0.43,836745750,119276,54.08,6960,7060,6920,9120,4920,7020,7015.21,1.59,0,18817,7173,7096,6983,6906,6793,7135,6945,290,2100,500,5330,10,1,57930864,4049,20.03,3.75,12,0.21,349.00,1866.00,9090,20230816,-23.10,6070,20230515,15.16,7450,-6.17,20240215,6640,5.27,20240118,9090,-23.10,20230816,6070,15.16,20230515,7.84,N,099430,500,289 억,,920804,N,N,316,N,00,N
20240221,130654,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7030,10,2,0.14,737322050,105085,47.64,6960,7060,6920,9120,4920,7020,7016.43,1.59,0,20469,7173,7096,6983,6906,6793,7135,6945,290,2100,500,5330,10,1,57930864,4073,20.14,3.77,12,0.18,349.00,1866.00,9090,20230816,-22.66,6070,20230515,15.82,7450,-5.64,20240215,6640,5.87,20240118,9090,-22.66,20230816,6070,15.82,20230515,7.84,N,099430,500,289 억,,920804,N,N,316,N,00,N
20240221,120652,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7020,0,3,0.00,668987790,95343,43.23,6960,7060,6920,9120,4920,7020,7016.64,1.59,0,21970,7173,7096,6983,6906,6793,7135,6945,290,2100,500,5330,10,1,57930864,4067,20.11,3.76,12,0.16,349.00,1866.00,9090,20230816,-22.77,6070,20230515,15.65,7450,-5.77,20240215,6640,5.72,20240118,9090,-22.77,20230816,6070,15.65,20230515,7.84,N,099430,500,289 억,,920804,N,N,316,N,00,N
20240221,110659,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7020,0,3,0.00,525020540,74879,33.95,6960,7060,6920,9120,4920,7020,7011.59,1.59,0,11886,7173,7096,6983,6906,6793,7135,6945,290,2100,500,5330,10,1,57930864,4067,20.11,3.76,12,0.13,349.00,1866.00,9090,20230816,-22.77,6070,20230515,15.65,7450,-5.77,20240215,6640,5.72,20240118,9090,-22.77,20230816,6070,15.65,20230515,7.84,N,099430,500,289 억,,920804,N,N,316,N,00,N
20240221,100651,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7050,30,2,0.43,409443580,58427,26.49,6960,7060,6920,9120,4920,7020,7007.78,1.59,0,7691,7173,7096,6983,6906,6793,7135,6945,290,2100,500,5330,10,1,57930864,4084,20.20,3.78,12,0.10,349.00,1866.00,9090,20230816,-22.44,6070,20230515,16.14,7450,-5.37,20240215,6640,6.17,20240118,9090,-22.44,20230816,6070,16.14,20230515,7.84,N,099430,500,289 억,,920804,N,N,316,N,00,N
20240221,090650,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7000,-20,5,-0.28,57567660,8219,3.73,6960,7040,6960,9120,4920,7020,7004.22,1.59,0,-181,7173,7096,6983,6906,6793,7135,6945,290,2100,500,5330,10,1,57930864,4055,20.06,3.75,12,0.01,349.00,1866.00,9090,20230816,-22.99,6070,20230515,15.32,7450,-6.04,20240215,6640,5.42,20240118,9090,-22.99,20230816,6070,15.32,20230515,7.84,N,099430,500,289 억,,920804,N,N,316,N,00,N
20240220,160644,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7020,50,2,0.72,1524553180,219254,49.56,6930,7060,6870,9060,4880,6970,6952.82,1.63,0,-22906,7283,7126,7023,6866,6763,7075,6815,290,2090,500,5290,10,1,57930864,4067,20.11,3.76,12,0.38,349.00,1866.00,9090,20230816,-22.77,6070,20230515,15.65,7450,-5.77,20240215,6640,5.72,20240118,9090,-22.77,20230816,6070,15.65,20230515,7.68,N,099430,500,289 억,,942796,N,N,316,N,00,N
20240220,150648,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7060,90,2,1.29,1440263680,207259,46.85,6930,7060,6870,9060,4880,6970,6949.08,1.63,0,-19369,7283,7126,7023,6866,6763,7075,6815,290,2090,500,5290,10,1,57930864,4090,20.23,3.78,12,0.36,349.00,1866.00,9090,20230816,-22.33,6070,20230515,16.31,7450,-5.23,20240215,6640,6.33,20240118,9090,-22.33,20230816,6070,16.31,20230515,7.68,N,099430,500,289 억,,942796,N,N,636,N,00,N
20240220,140646,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7020,50,2,0.72,1059480220,152789,34.54,6930,7040,6870,9060,4880,6970,6934.21,1.63,0,-8035,7283,7126,7023,6866,6763,7075,6815,290,2090,500,5290,10,1,57930864,4067,20.11,3.76,12,0.26,349.00,1866.00,9090,20230816,-22.77,6070,20230515,15.65,7450,-5.77,20240215,6640,5.72,20240118,9090,-22.77,20230816,6070,15.65,20230515,7.68,N,099430,500,289 억,,942796,N,N,636,N,00,N
20240220,130648,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6880,-90,5,-1.29,863757780,124542,28.15,6930,7040,6880,9060,4880,6970,6935.40,1.63,0,-8655,7283,7126,7023,6866,6763,7075,6815,290,2090,500,5290,10,1,57930864,3986,19.71,3.69,12,0.21,349.00,1866.00,9090,20230816,-24.31,6070,20230515,13.34,7450,-7.65,20240215,6640,3.61,20240118,9090,-24.31,20230816,6070,13.34,20230515,7.68,N,099430,500,289 억,,942796,N,N,636,N,00,N
20240220,120642,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6930,-40,5,-0.57,528092550,75942,17.17,6930,7040,6920,9060,4880,6970,6953.84,1.63,0,-7612,7283,7126,7023,6866,6763,7075,6815,290,2090,500,5290,10,1,57930864,4015,19.86,3.71,12,0.13,349.00,1866.00,9090,20230816,-23.76,6070,20230515,14.17,7450,-6.98,20240215,6640,4.37,20240118,9090,-23.76,20230816,6070,14.17,20230515,7.68,N,099430,500,289 억,,942796,N,N,636,N,00,N
20240220,110644,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6960,-10,5,-0.14,421704440,60609,13.70,6930,7040,6920,9060,4880,6970,6957.74,1.63,0,-7503,7283,7126,7023,6866,6763,7075,6815,290,2090,500,5290,10,1,57930864,4032,19.94,3.73,12,0.10,349.00,1866.00,9090,20230816,-23.43,6070,20230515,14.66,7450,-6.58,20240215,6640,4.82,20240118,9090,-23.43,20230816,6070,14.66,20230515,7.68,N,099430,500,289 억,,942796,N,N,636,N,00,N
20240220,100636,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6980,10,2,0.14,289095680,41617,9.41,6930,7010,6920,9060,4880,6970,6946.44,1.63,0,-3734,7283,7126,7023,6866,6763,7075,6815,290,2090,500,5290,10,1,57930864,4044,20.00,3.74,12,0.07,349.00,1866.00,9090,20230816,-23.21,6070,20230515,14.99,7450,-6.31,20240215,6640,5.12,20240118,9090,-23.21,20230816,6070,14.99,20230515,7.68,N,099430,500,289 억,,942796,N,N,636,N,00,N
20240220,090651,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6970,0,3,0.00,47601550,6844,1.55,6930,6990,6930,9060,4880,6970,6954.67,1.63,0,1893,7283,7126,7023,6866,6763,7075,6815,290,2090,500,5290,10,1,57930864,4038,19.97,3.74,12,0.01,349.00,1866.00,9090,20230816,-23.32,6070,20230515,14.83,7450,-6.44,20240215,6640,4.97,20240118,9090,-23.32,20230816,6070,14.83,20230515,7.68,N,099430,500,289 억,,942796,N,N,636,N,00,N
20240219,160645,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6970,-180,5,-2.52,3055691500,435834,94.55,7100,7180,6920,9290,5010,7150,7011.05,1.69,0,-34069,7536,7342,7246,7052,6956,7295,7005,290,2140,500,5430,10,1,57930864,4038,19.97,3.74,12,0.75,349.00,1866.00,9090,20230816,-23.32,6070,20230515,14.83,7450,-6.44,20240215,6640,4.97,20240118,9090,-23.32,20230816,6070,14.83,20230515,7.59,N,099430,500,289 억,,976621,N,N,636,N,00,N
20240219,150651,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6970,-180,5,-2.52,2896512500,412997,89.60,7100,7180,6920,9290,5010,7150,7013.22,1.69,0,-31824,7536,7342,7246,7052,6956,7295,7005,290,2140,500,5430,10,1,57930864,4038,19.97,3.74,12,0.71,349.00,1866.00,9090,20230816,-23.32,6070,20230515,14.83,7450,-6.44,20240215,6640,4.97,20240118,9090,-23.32,20230816,6070,14.83,20230515,7.59,N,099430,500,289 억,,976621,N,N,358,N,00,N
20240219,140649,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6970,-180,5,-2.52,2698096140,384517,83.42,7100,7180,6920,9290,5010,7150,7016.66,1.69,0,-30069,7536,7342,7246,7052,6956,7295,7005,290,2140,500,5430,10,1,57930864,4038,19.97,3.74,12,0.66,349.00,1866.00,9090,20230816,-23.32,6070,20230515,14.83,7450,-6.44,20240215,6640,4.97,20240118,9090,-23.32,20230816,6070,14.83,20230515,7.59,N,099430,500,289 억,,976621,N,N,358,N,00,N
20240219,130650,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6980,-170,5,-2.38,2397699680,341463,74.08,7100,7180,6920,9290,5010,7150,7021.64,1.69,0,-26677,7536,7342,7246,7052,6956,7295,7005,290,2140,500,5430,10,1,57930864,4044,20.00,3.74,12,0.59,349.00,1866.00,9090,20230816,-23.21,6070,20230515,14.99,7450,-6.31,20240215,6640,5.12,20240118,9090,-23.21,20230816,6070,14.99,20230515,7.59,N,099430,500,289 억,,976621,N,N,358,N,00,N
20240219,120648,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6980,-170,5,-2.38,1879232000,266977,57.92,7100,7180,6960,9290,5010,7150,7038.70,1.69,0,-10598,7536,7342,7246,7052,6956,7295,7005,290,2140,500,5430,10,1,57930864,4044,20.00,3.74,12,0.46,349.00,1866.00,9090,20230816,-23.21,6070,20230515,14.99,7450,-6.31,20240215,6640,5.12,20240118,9090,-23.21,20230816,6070,14.99,20230515,7.59,N,099430,500,289 억,,976621,N,N,358,N,00,N
20240219,110646,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7000,-150,5,-2.10,1444601590,204710,44.41,7100,7180,6980,9290,5010,7150,7056.57,1.69,0,8599,7536,7342,7246,7052,6956,7295,7005,290,2140,500,5430,10,1,57930864,4055,20.06,3.75,12,0.35,349.00,1866.00,9090,20230816,-22.99,6070,20230515,15.32,7450,-6.04,20240215,6640,5.42,20240118,9090,-22.99,20230816,6070,15.32,20230515,7.59,N,099430,500,289 억,,976621,N,N,358,N,00,N
20240219,100643,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7110,-40,5,-0.56,632008960,89168,19.34,7100,7180,7060,9290,5010,7150,7087.46,1.69,0,8064,7536,7342,7246,7052,6956,7295,7005,290,2140,500,5430,10,1,57930864,4119,20.37,3.81,12,0.15,349.00,1866.00,9090,20230816,-21.78,6070,20230515,17.13,7450,-4.56,20240215,6640,7.08,20240118,9090,-21.78,20230816,6070,17.13,20230515,7.59,N,099430,500,289 억,,976621,N,N,358,N,00,N
20240219,090643,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7120,-30,5,-0.42,97762350,13769,2.99,7100,7180,7070,9290,5010,7150,7098.14,1.69,0,754,7536,7342,7246,7052,6956,7295,7005,290,2140,500,5430,10,1,57930864,4125,20.40,3.82,12,0.02,349.00,1866.00,9090,20230816,-21.67,6070,20230515,17.30,7450,-4.43,20240215,6640,7.23,20240118,9090,-21.67,20230816,6070,17.30,20230515,7.59,N,099430,500,289 억,,976621,N,N,358,N,00,N
20240216,160639,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7150,-240,5,-3.25,3308972570,456198,94.10,7440,7440,7150,9600,5180,7390,7253.70,1.81,0,-70518,7603,7496,7343,7236,7083,7550,7290,290,2210,500,5610,10,1,57930864,4142,20.49,3.83,12,0.79,349.00,1866.00,9090,20230816,-21.34,6070,20230515,17.79,7450,-4.03,20240215,6640,7.68,20240118,9090,-21.34,20230816,6070,17.79,20230515,7.65,N,099430,500,289 억,,1046386,N,N,358,N,00,N
20240216,150645,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7180,-210,5,-2.84,3017971610,415547,85.72,7440,7440,7150,9600,5180,7390,7262.60,1.81,0,-66306,7603,7496,7343,7236,7083,7550,7290,290,2210,500,5610,10,1,57930864,4159,20.57,3.85,12,0.72,349.00,1866.00,9090,20230816,-21.01,6070,20230515,18.29,7450,-3.62,20240215,6640,8.13,20240118,9090,-21.01,20230816,6070,18.29,20230515,7.65,N,099430,500,289 억,,1046386,N,N,0,N,00,N
20240216,140648,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7210,-180,5,-2.44,2613270610,359275,74.11,7440,7440,7180,9600,5180,7390,7273.69,1.81,0,-50776,7603,7496,7343,7236,7083,7550,7290,290,2210,500,5610,10,1,57930864,4177,20.66,3.86,12,0.62,349.00,1866.00,9090,20230816,-20.68,6070,20230515,18.78,7450,-3.22,20240215,6640,8.58,20240118,9090,-20.68,20230816,6070,18.78,20230515,7.65,N,099430,500,289 억,,1046386,N,N,0,N,00,N
20240216,130641,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7230,-160,5,-2.17,2071641490,284130,58.61,7440,7440,7190,9600,5180,7390,7291.13,1.81,0,-49766,7603,7496,7343,7236,7083,7550,7290,290,2210,500,5610,10,1,57930864,4188,20.72,3.87,12,0.49,349.00,1866.00,9090,20230816,-20.46,6070,20230515,19.11,7450,-2.95,20240215,6640,8.89,20240118,9090,-20.46,20230816,6070,19.11,20230515,7.65,N,099430,500,289 억,,1046386,N,N,0,N,00,N
20240216,120643,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7280,-110,5,-1.49,1325302330,181126,37.36,7440,7440,7250,9600,5180,7390,7316.96,1.81,0,-28531,7603,7496,7343,7236,7083,7550,7290,290,2210,500,5610,10,1,57930864,4217,20.86,3.90,12,0.31,349.00,1866.00,9090,20230816,-19.91,6070,20230515,19.93,7450,-2.28,20240215,6640,9.64,20240118,9090,-19.91,20230816,6070,19.93,20230515,7.65,N,099430,500,289 억,,1046386,N,N,0,N,00,N
20240216,110651,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7270,-120,5,-1.62,1103237870,150666,31.08,7440,7440,7250,9600,5180,7390,7322.34,1.81,0,-16450,7603,7496,7343,7236,7083,7550,7290,290,2210,500,5610,10,1,57930864,4212,20.83,3.90,12,0.26,349.00,1866.00,9090,20230816,-20.02,6070,20230515,19.77,7450,-2.42,20240215,6640,9.49,20240118,9090,-20.02,20230816,6070,19.77,20230515,7.65,N,099430,500,289 억,,1046386,N,N,0,N,00,N
20240216,100644,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7300,-90,5,-1.22,719355550,97922,20.20,7440,7440,7300,9600,5180,7390,7346.15,1.81,0,-8141,7603,7496,7343,7236,7083,7550,7290,290,2210,500,5610,10,1,57930864,4229,20.92,3.91,12,0.17,349.00,1866.00,9090,20230816,-19.69,6070,20230515,20.26,7450,-2.01,20240215,6640,9.94,20240118,9090,-19.69,20230816,6070,20.26,20230515,7.65,N,099430,500,289 억,,1046386,N,N,0,N,00,N
20240216,090636,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7350,-40,5,-0.54,249612200,33811,6.97,7440,7440,7350,9600,5180,7390,7382.54,1.81,0,-9119,7603,7496,7343,7236,7083,7550,7290,290,2210,500,5610,10,1,57930864,4258,21.06,3.94,12,0.06,349.00,1866.00,9090,20230816,-19.14,6070,20230515,21.09,7450,-1.34,20240215,6640,10.69,20240118,9090,-19.14,20230816,6070,21.09,20230515,7.65,N,099430,500,289 억,,1046386,N,N,0,N,00,N
20240215,160639,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7390,140,2,1.93,3552184240,482108,220.71,7280,7450,7190,9420,5080,7250,7367.89,1.75,0,30060,7423,7336,7183,7096,6943,7380,7140,290,2170,500,5510,10,1,57930864,4281,21.17,3.96,12,0.83,349.00,1866.00,9090,20230816,-18.70,6070,20230515,21.75,7450,-0.81,20240215,6640,11.30,20240118,9090,-18.70,20230816,6070,21.75,20230515,7.59,N,099430,500,289 억,,1016334,N,N,194,N,00,N
20240215,150644,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7380,130,2,1.79,3362668640,456422,208.95,7280,7450,7190,9420,5080,7250,7367.46,1.75,0,31465,7423,7336,7183,7096,6943,7380,7140,290,2170,500,5510,10,1,57930864,4275,21.15,3.95,12,0.79,349.00,1866.00,9090,20230816,-18.81,6070,20230515,21.58,7450,-0.94,20240215,6640,11.14,20240118,9090,-18.81,20230816,6070,21.58,20230515,7.59,N,099430,500,289 억,,1016334,N,N,194,N,00,N
20240215,140639,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7370,120,2,1.66,2976261250,404029,184.97,7280,7450,7190,9420,5080,7250,7366.45,1.75,0,33808,7423,7336,7183,7096,6943,7380,7140,290,2170,500,5510,10,1,57930864,4270,21.12,3.95,12,0.70,349.00,1866.00,9090,20230816,-18.92,6070,20230515,21.42,7450,-1.07,20240215,6640,10.99,20240118,9090,-18.92,20230816,6070,21.42,20230515,7.59,N,099430,500,289 억,,1016334,N,N,194,N,00,N
20240215,130632,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7370,120,2,1.66,2556937090,347213,158.96,7280,7450,7190,9420,5080,7250,7364.17,1.75,0,29191,7423,7336,7183,7096,6943,7380,7140,290,2170,500,5510,10,1,57930864,4270,21.12,3.95,12,0.60,349.00,1866.00,9090,20230816,-18.92,6070,20230515,21.42,7450,-1.07,20240215,6640,10.99,20240118,9090,-18.92,20230816,6070,21.42,20230515,7.59,N,099430,500,289 억,,1016334,N,N,194,N,00,N
20240215,120639,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7380,130,2,1.79,2235307410,303673,139.02,7280,7450,7190,9420,5080,7250,7360.90,1.75,0,28808,7423,7336,7183,7096,6943,7380,7140,290,2170,500,5510,10,1,57930864,4275,21.15,3.95,12,0.52,349.00,1866.00,9090,20230816,-18.81,6070,20230515,21.58,7450,-0.94,20240215,6640,11.14,20240118,9090,-18.81,20230816,6070,21.58,20230515,7.59,N,099430,500,289 억,,1016334,N,N,194,N,00,N
20240215,110636,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7410,160,2,2.21,2026958630,275460,126.11,7280,7450,7190,9420,5080,7250,7358.45,1.75,0,27033,7423,7336,7183,7096,6943,7380,7140,290,2170,500,5510,10,1,57930864,4293,21.23,3.97,12,0.48,349.00,1866.00,9090,20230816,-18.48,6070,20230515,22.08,7450,-0.54,20240215,6640,11.60,20240118,9090,-18.48,20230816,6070,22.08,20230515,7.59,N,099430,500,289 억,,1016334,N,N,194,N,00,N
20240215,100634,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7310,60,2,0.83,1695221710,230365,105.46,7280,7450,7190,9420,5080,7250,7358.85,1.75,0,24192,7423,7336,7183,7096,6943,7380,7140,290,2170,500,5510,10,1,57930864,4235,20.95,3.92,12,0.40,349.00,1866.00,9090,20230816,-19.58,6070,20230515,20.43,7450,-1.88,20240215,6640,10.09,20240118,9090,-19.58,20230816,6070,20.43,20230515,7.59,N,099430,500,289 억,,1016334,N,N,194,N,00,N
20240215,090636,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7240,-10,5,-0.14,46958150,6479,2.97,7280,7280,7190,9420,5080,7250,7247.75,1.75,0,-886,7423,7336,7183,7096,6943,7380,7140,290,2170,500,5510,10,1,57930864,4194,20.74,3.88,12,0.01,349.00,1866.00,9090,20230816,-20.35,6070,20230515,19.28,7360,-1.63,20240129,6640,9.04,20240118,9090,-20.35,20230816,6070,19.28,20230515,7.59,N,099430,500,289 억,,1016334,N,N,194,N,00,N
20240214,160632,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7250,90,2,1.26,1532006190,214010,105.78,7030,7270,7030,9300,5020,7160,7158.26,1.65,0,57826,7320,7240,7190,7110,7060,7215,7085,290,2140,500,5440,10,1,57930864,4200,20.77,3.89,12,0.37,349.00,1866.00,9090,20230816,-20.24,6070,20230515,19.44,7360,-1.49,20240129,6640,9.19,20240118,9090,-20.24,20230816,6070,19.44,20230515,7.52,N,099430,500,289 억,,958409,N,N,194,N,00,N
20240214,150631,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7200,40,2,0.56,1303367780,182421,90.16,7030,7230,7030,9300,5020,7160,7144.83,1.65,0,60282,7320,7240,7190,7110,7060,7215,7085,290,2140,500,5440,10,1,57930864,4171,20.63,3.86,12,0.31,349.00,1866.00,9090,20230816,-20.79,6070,20230515,18.62,7360,-2.17,20240129,6640,8.43,20240118,9090,-20.79,20230816,6070,18.62,20230515,7.52,N,099430,500,289 억,,958409,N,N,128,N,00,N
20240214,140630,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7220,60,2,0.84,1224380210,171441,84.74,7030,7230,7030,9300,5020,7160,7141.70,1.65,0,58297,7320,7240,7190,7110,7060,7215,7085,290,2140,500,5440,10,1,57930864,4183,20.69,3.87,12,0.30,349.00,1866.00,9090,20230816,-20.57,6070,20230515,18.95,7360,-1.90,20240129,6640,8.73,20240118,9090,-20.57,20230816,6070,18.95,20230515,7.52,N,099430,500,289 억,,958409,N,N,128,N,00,N
20240214,130632,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7180,20,2,0.28,903505060,126822,62.68,7030,7190,7030,9300,5020,7160,7124.20,1.65,0,47241,7320,7240,7190,7110,7060,7215,7085,290,2140,500,5440,10,1,57930864,4159,20.57,3.85,12,0.22,349.00,1866.00,9090,20230816,-21.01,6070,20230515,18.29,7360,-2.45,20240129,6640,8.13,20240118,9090,-21.01,20230816,6070,18.29,20230515,7.52,N,099430,500,289 억,,958409,N,N,128,N,00,N
20240214,120626,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7150,-10,5,-0.14,809420500,113700,56.20,7030,7180,7030,9300,5020,7160,7118.91,1.65,0,43466,7320,7240,7190,7110,7060,7215,7085,290,2140,500,5440,10,1,57930864,4142,20.49,3.83,12,0.20,349.00,1866.00,9090,20230816,-21.34,6070,20230515,17.79,7360,-2.85,20240129,6640,7.68,20240118,9090,-21.34,20230816,6070,17.79,20230515,7.52,N,099430,500,289 억,,958409,N,N,128,N,00,N
20240214,110632,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7140,-20,5,-0.28,444805700,62691,30.99,7030,7160,7030,9300,5020,7160,7095.21,1.65,0,17095,7320,7240,7190,7110,7060,7215,7085,290,2140,500,5440,10,1,57930864,4136,20.46,3.83,12,0.11,349.00,1866.00,9090,20230816,-21.45,6070,20230515,17.63,7360,-2.99,20240129,6640,7.53,20240118,9090,-21.45,20230816,6070,17.63,20230515,7.52,N,099430,500,289 억,,958409,N,N,128,N,00,N
20240214,090622,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7120,-40,5,-0.56,124254180,17616,8.71,7030,7150,7030,9300,5020,7160,7053.48,1.65,0,5302,7320,7240,7190,7110,7060,7215,7085,290,2140,500,5440,10,1,57930864,4125,20.40,3.82,12,0.03,349.00,1866.00,9090,20230816,-21.67,6070,20230515,17.30,7360,-3.26,20240129,6640,7.23,20240118,9090,-21.67,20230816,6070,17.30,20230515,7.52,N,099430,500,289 억,,958409,N,N,128,N,00,N
20240213,160624,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7160,-30,5,-0.42,1414298070,197106,89.49,7180,7270,7140,9340,5040,7190,7175.39,1.63,0,13168,7336,7262,7206,7132,7076,7235,7105,290,2150,500,5460,10,1,57930864,4148,20.52,3.84,12,0.34,349.00,1866.00,9090,20230816,-21.23,6070,20230515,17.96,7360,-2.72,20240129,6640,7.83,20240118,9090,-21.23,20230816,6070,17.96,20230515,7.49,N,099430,500,289 억,,945256,N,N,128,N,00,N
20240213,150622,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7150,-40,5,-0.56,1352284690,188445,85.56,7180,7270,7140,9340,5040,7190,7176.02,1.63,0,14458,7336,7262,7206,7132,7076,7235,7105,290,2150,500,5460,10,1,57930864,4142,20.49,3.83,12,0.33,349.00,1866.00,9090,20230816,-21.34,6070,20230515,17.79,7360,-2.85,20240129,6640,7.68,20240118,9090,-21.34,20230816,6070,17.79,20230515,7.49,N,099430,500,289 억,,945256,N,N,0,N,00,N
20240213,140630,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7140,-50,5,-0.70,1145192310,159501,72.42,7180,7270,7140,9340,5040,7190,7179.84,1.63,0,19672,7336,7262,7206,7132,7076,7235,7105,290,2150,500,5460,10,1,57930864,4136,20.46,3.83,12,0.28,349.00,1866.00,9090,20230816,-21.45,6070,20230515,17.63,7360,-2.99,20240129,6640,7.53,20240118,9090,-21.45,20230816,6070,17.63,20230515,7.49,N,099430,500,289 억,,945256,N,N,0,N,00,N
20240213,130622,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7160,-30,5,-0.42,890214470,123908,56.26,7180,7270,7150,9340,5040,7190,7184.48,1.63,0,16953,7336,7262,7206,7132,7076,7235,7105,290,2150,500,5460,10,1,57930864,4148,20.52,3.84,12,0.21,349.00,1866.00,9090,20230816,-21.23,6070,20230515,17.96,7360,-2.72,20240129,6640,7.83,20240118,9090,-21.23,20230816,6070,17.96,20230515,7.49,N,099430,500,289 억,,945256,N,N,0,N,00,N
20240213,120630,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7170,-20,5,-0.28,819690930,114062,51.79,7180,7270,7150,9340,5040,7190,7186.36,1.63,0,16146,7336,7262,7206,7132,7076,7235,7105,290,2150,500,5460,10,1,57930864,4154,20.54,3.84,12,0.20,349.00,1866.00,9090,20230816,-21.12,6070,20230515,18.12,7360,-2.58,20240129,6640,7.98,20240118,9090,-21.12,20230816,6070,18.12,20230515,7.49,N,099430,500,289 억,,945256,N,N,0,N,00,N
20240213,110629,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7170,-20,5,-0.28,721623900,100364,45.57,7180,7270,7150,9340,5040,7190,7190.07,1.63,0,15880,7336,7262,7206,7132,7076,7235,7105,290,2150,500,5460,10,1,57930864,4154,20.54,3.84,12,0.17,349.00,1866.00,9090,20230816,-21.12,6070,20230515,18.12,7360,-2.58,20240129,6640,7.98,20240118,9090,-21.12,20230816,6070,18.12,20230515,7.49,N,099430,500,289 억,,945256,N,N,0,N,00,N
20240213,100526,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7180,-10,5,-0.14,527506870,73313,33.29,7180,7270,7150,9340,5040,7190,7195.27,1.63,0,18815,7336,7262,7206,7132,7076,7235,7105,290,2150,500,5460,10,1,57930864,4159,20.57,3.85,12,0.13,349.00,1866.00,9090,20230816,-21.01,6070,20230515,18.29,7360,-2.45,20240129,6640,8.13,20240118,9090,-21.01,20230816,6070,18.29,20230515,7.49,N,099430,500,289 억,,945256,N,N,0,N,00,N