KissMeData/314140/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
20240229,161102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9420,-200,5,-2.08,274435070,28789,69.42,9770,9770,9420,12500,6740,9620,9532.69,0.56,0,-6478,9906,9762,9576,9432,9246,9835,9505,43,2880,500,6150,10,1,8666361,816,15.73,0.85,12,0.33,599.00,11133.00,16390,20230224,-42.53,7190,20231020,31.02,9880,-4.66,20240122,8470,11.22,20240102,15560,-39.46,20230303,7190,31.02,20231020,2.59,N,314140,500,43 억,,48382,N,N,0,N,00,N
20240229,151107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9490,-130,5,-1.35,266210250,27916,67.31,9770,9770,9420,12500,6740,9620,9536.12,0.56,0,-6133,9906,9762,9576,9432,9246,9835,9505,43,2880,500,6150,10,1,8666361,822,15.84,0.85,12,0.32,599.00,11133.00,16390,20230224,-42.10,7190,20231020,31.99,9880,-3.95,20240122,8470,12.04,20240102,15560,-39.01,20230303,7190,31.99,20231020,2.59,N,314140,500,43 억,,48382,N,N,0,N,00,N
20240229,141107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9540,-80,5,-0.83,208042440,21771,52.50,9770,9770,9440,12500,6740,9620,9555.94,0.56,0,-5279,9906,9762,9576,9432,9246,9835,9505,43,2880,500,6150,10,1,8666361,827,15.93,0.86,12,0.25,599.00,11133.00,16390,20230224,-41.79,7190,20231020,32.68,9880,-3.44,20240122,8470,12.63,20240102,15560,-38.69,20230303,7190,32.68,20231020,2.59,N,314140,500,43 억,,48382,N,N,0,N,00,N
20240229,131106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9500,-120,5,-1.25,185470660,19399,46.78,9770,9770,9440,12500,6740,9620,9560.84,0.56,0,-4467,9906,9762,9576,9432,9246,9835,9505,43,2880,500,6150,10,1,8666361,823,15.86,0.85,12,0.22,599.00,11133.00,16390,20230224,-42.04,7190,20231020,32.13,9880,-3.85,20240122,8470,12.16,20240102,15560,-38.95,20230303,7190,32.13,20231020,2.59,N,314140,500,43 억,,48382,N,N,0,N,00,N
20240229,121105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9520,-100,5,-1.04,169625930,17733,42.76,9770,9770,9440,12500,6740,9620,9565.55,0.56,0,-3415,9906,9762,9576,9432,9246,9835,9505,43,2880,500,6150,10,1,8666361,825,15.89,0.86,12,0.20,599.00,11133.00,16390,20230224,-41.92,7190,20231020,32.41,9880,-3.64,20240122,8470,12.40,20240102,15560,-38.82,20230303,7190,32.41,20231020,2.59,N,314140,500,43 억,,48382,N,N,0,N,00,N
20240229,111108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9500,-120,5,-1.25,151027190,15782,38.05,9770,9770,9440,12500,6740,9620,9569.58,0.56,0,-2624,9906,9762,9576,9432,9246,9835,9505,43,2880,500,6150,10,1,8666361,823,15.86,0.85,12,0.18,599.00,11133.00,16390,20230224,-42.04,7190,20231020,32.13,9880,-3.85,20240122,8470,12.16,20240102,15560,-38.95,20230303,7190,32.13,20231020,2.59,N,314140,500,43 억,,48382,N,N,0,N,00,N
20240229,101110,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9570,-50,5,-0.52,126807470,13229,31.90,9770,9770,9440,12500,6740,9620,9585.57,0.56,0,-2460,9906,9762,9576,9432,9246,9835,9505,43,2880,500,6150,10,1,8666361,829,15.98,0.86,12,0.15,599.00,11133.00,16390,20230224,-41.61,7190,20231020,33.10,9880,-3.14,20240122,8470,12.99,20240102,15560,-38.50,20230303,7190,33.10,20231020,2.59,N,314140,500,43 억,,48382,N,N,0,N,00,N
20240229,091107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9690,70,2,0.73,31723650,3270,7.88,9770,9770,9610,12500,6740,9620,9701.42,0.56,0,-1504,9906,9762,9576,9432,9246,9835,9505,43,2880,500,6150,10,1,8666361,840,16.18,0.87,12,0.04,599.00,11133.00,16390,20230224,-40.88,7190,20231020,34.77,9880,-1.92,20240122,8470,14.40,20240102,15560,-37.72,20230303,7190,34.77,20231020,2.59,N,314140,500,43 억,,48382,N,N,0,N,00,N
20240228,161004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9620,280,2,3.00,394793780,41285,161.09,9470,9720,9390,12140,6540,9340,9562.64,0.55,0,373,9680,9510,9380,9210,9080,9445,9145,43,2800,500,5970,10,1,8666361,834,16.06,0.86,12,0.48,599.00,11133.00,16390,20230224,-41.31,7190,20231020,33.80,9880,-2.63,20240122,8470,13.58,20240102,15560,-38.17,20230228,7190,33.80,20231020,2.62,N,314140,500,43 억,,47768,N,N,0,N,00,N
20240228,151003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9600,260,2,2.78,384937900,40259,157.09,9470,9720,9390,12140,6540,9340,9561.54,0.55,0,353,9680,9510,9380,9210,9080,9445,9145,43,2800,500,5970,10,1,8666361,832,16.03,0.86,12,0.46,599.00,11133.00,16390,20230224,-41.43,7190,20231020,33.52,9880,-2.83,20240122,8470,13.34,20240102,15560,-38.30,20230228,7190,33.52,20231020,2.62,N,314140,500,43 억,,47768,N,N,0,N,00,N
20240228,141105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9580,240,2,2.57,304242820,31870,124.36,9470,9720,9390,12140,6540,9340,9546.37,0.55,0,2813,9680,9510,9380,9210,9080,9445,9145,43,2800,500,5970,10,1,8666361,830,15.99,0.86,12,0.37,599.00,11133.00,16390,20230224,-41.55,7190,20231020,33.24,9880,-3.04,20240122,8470,13.11,20240102,15560,-38.43,20230228,7190,33.24,20231020,2.62,N,314140,500,43 억,,47768,N,N,0,N,00,N
20240228,131100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9470,130,2,1.39,257143980,26924,105.06,9470,9720,9390,12140,6540,9340,9550.73,0.55,0,1811,9680,9510,9380,9210,9080,9445,9145,43,2800,500,5970,10,1,8666361,821,15.81,0.85,12,0.31,599.00,11133.00,16390,20230224,-42.22,7190,20231020,31.71,9880,-4.15,20240122,8470,11.81,20240102,15560,-39.14,20230228,7190,31.71,20231020,2.62,N,314140,500,43 억,,47768,N,N,0,N,00,N
20240228,121109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9500,160,2,1.71,236454190,24744,96.55,9470,9720,9390,12140,6540,9340,9556.02,0.55,0,1910,9680,9510,9380,9210,9080,9445,9145,43,2800,500,5970,10,1,8666361,823,15.86,0.85,12,0.29,599.00,11133.00,16390,20230224,-42.04,7190,20231020,32.13,9880,-3.85,20240122,8470,12.16,20240102,15560,-38.95,20230228,7190,32.13,20231020,2.62,N,314140,500,43 억,,47768,N,N,0,N,00,N
20240228,111024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9510,170,2,1.82,219159500,22922,89.44,9470,9720,9390,12140,6540,9340,9561.10,0.55,0,2193,9680,9510,9380,9210,9080,9445,9145,43,2800,500,5970,10,1,8666361,824,15.88,0.85,12,0.26,599.00,11133.00,16390,20230224,-41.98,7190,20231020,32.27,9880,-3.74,20240122,8470,12.28,20240102,15560,-38.88,20230228,7190,32.27,20231020,2.62,N,314140,500,43 억,,47768,N,N,0,N,00,N
20240228,101106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9620,280,2,3.00,200210260,20942,81.72,9470,9720,9390,12140,6540,9340,9560.23,0.55,0,2859,9680,9510,9380,9210,9080,9445,9145,43,2800,500,5970,10,1,8666361,834,16.06,0.86,12,0.24,599.00,11133.00,16390,20230224,-41.31,7190,20231020,33.80,9880,-2.63,20240122,8470,13.58,20240102,15560,-38.17,20230228,7190,33.80,20231020,2.62,N,314140,500,43 억,,47768,N,N,0,N,00,N
20240228,091110,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9450,110,2,1.18,41320790,4360,17.01,9470,9510,9450,12140,6540,9340,9477.25,0.55,0,-996,9680,9510,9380,9210,9080,9445,9145,43,2800,500,5970,10,1,8666361,819,15.78,0.85,12,0.05,599.00,11133.00,16390,20230224,-42.34,7190,20231020,31.43,9880,-4.35,20240122,8470,11.57,20240102,15560,-39.27,20230228,7190,31.43,20231020,2.62,N,314140,500,43 억,,47768,N,N,0,N,00,N
20240227,161104,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9340,-160,5,-1.68,236661240,25348,16.51,9500,9550,9250,12350,6650,9500,9336.49,0.65,0,-8719,10113,9806,9393,9086,8673,9960,9240,43,2850,500,6080,10,1,8666361,809,15.59,0.84,12,0.29,599.00,11133.00,16390,20230224,-43.01,7190,20231020,29.90,9880,-5.47,20240122,8470,10.27,20240102,15570,-40.01,20230227,7190,29.90,20231020,2.61,N,314140,500,43 억,,56388,N,N,0,N,00,N
20240227,151105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9320,-180,5,-1.89,231295750,24773,16.14,9500,9550,9250,12350,6650,9500,9336.61,0.65,0,-8596,10113,9806,9393,9086,8673,9960,9240,43,2850,500,6080,10,1,8666361,808,15.56,0.84,12,0.29,599.00,11133.00,16390,20230224,-43.14,7190,20231020,29.62,9880,-5.67,20240122,8470,10.04,20240102,15570,-40.14,20230227,7190,29.62,20231020,2.61,N,314140,500,43 억,,56388,N,N,0,N,00,N
20240227,141103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9300,-200,5,-2.11,194237700,20779,13.54,9500,9550,9270,12350,6650,9500,9347.79,0.65,0,-6004,10113,9806,9393,9086,8673,9960,9240,43,2850,500,6080,10,1,8666361,806,15.53,0.84,12,0.24,599.00,11133.00,16390,20230224,-43.26,7190,20231020,29.35,9880,-5.87,20240122,8470,9.80,20240102,15570,-40.27,20230227,7190,29.35,20231020,2.61,N,314140,500,43 억,,56388,N,N,0,N,00,N
20240227,131024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9310,-190,5,-2.00,188156770,20125,13.11,9500,9550,9270,12350,6650,9500,9349.40,0.65,0,-5628,10113,9806,9393,9086,8673,9960,9240,43,2850,500,6080,10,1,8666361,807,15.54,0.84,12,0.23,599.00,11133.00,16390,20230224,-43.20,7190,20231020,29.49,9880,-5.77,20240122,8470,9.92,20240102,15570,-40.21,20230227,7190,29.49,20231020,2.61,N,314140,500,43 억,,56388,N,N,0,N,00,N
20240227,121106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9300,-200,5,-2.11,167695420,17925,11.68,9500,9550,9300,12350,6650,9500,9355.39,0.65,0,-5436,10113,9806,9393,9086,8673,9960,9240,43,2850,500,6080,10,1,8666361,806,15.53,0.84,12,0.21,599.00,11133.00,16390,20230224,-43.26,7190,20231020,29.35,9880,-5.87,20240122,8470,9.80,20240102,15570,-40.27,20230227,7190,29.35,20231020,2.61,N,314140,500,43 억,,56388,N,N,0,N,00,N
20240227,111106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9370,-130,5,-1.37,146027220,15601,10.16,9500,9550,9310,12350,6650,9500,9360.12,0.65,0,-5128,10113,9806,9393,9086,8673,9960,9240,43,2850,500,6080,10,1,8666361,812,15.64,0.84,12,0.18,599.00,11133.00,16390,20230224,-42.83,7190,20231020,30.32,9880,-5.16,20240122,8470,10.63,20240102,15570,-39.82,20230227,7190,30.32,20231020,2.61,N,314140,500,43 억,,56388,N,N,0,N,00,N
20240227,101101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9360,-140,5,-1.47,138993880,14849,9.67,9500,9550,9310,12350,6650,9500,9360.49,0.65,0,-4705,10113,9806,9393,9086,8673,9960,9240,43,2850,500,6080,10,1,8666361,811,15.63,0.84,12,0.17,599.00,11133.00,16390,20230224,-42.89,7190,20231020,30.18,9880,-5.26,20240122,8470,10.51,20240102,15570,-39.88,20230227,7190,30.18,20231020,2.61,N,314140,500,43 억,,56388,N,N,0,N,00,N
20240227,091105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9410,-90,5,-0.95,48093750,5116,3.33,9500,9550,9340,12350,6650,9500,9400.65,0.65,0,-1198,10113,9806,9393,9086,8673,9960,9240,43,2850,500,6080,10,1,8666361,816,15.71,0.85,12,0.06,599.00,11133.00,16390,20230224,-42.59,7190,20231020,30.88,9880,-4.76,20240122,8470,11.10,20240102,15570,-39.56,20230227,7190,30.88,20231020,2.61,N,314140,500,43 억,,56388,N,N,0,N,00,N
20240226,161100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9500,430,2,4.74,801534680,84795,616.24,9000,9700,8980,11790,6350,9070,9452.58,0.34,0,28307,9323,9196,9073,8946,8823,9135,8885,43,2720,500,5800,10,1,8666361,823,15.86,0.85,12,0.98,599.00,11133.00,16390,20230224,-42.04,7190,20231020,32.13,9880,-3.85,20240122,8470,12.16,20240102,15570,-38.99,20230227,7190,32.13,20231020,2.61,N,314140,500,43 억,,29069,N,N,0,N,00,N
20240226,151052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9450,380,2,4.19,790937980,83679,608.13,9000,9700,8980,11790,6350,9070,9452.05,0.34,0,28556,9323,9196,9073,8946,8823,9135,8885,43,2720,500,5800,10,1,8666361,819,15.78,0.85,12,0.97,599.00,11133.00,16390,20230224,-42.34,7190,20231020,31.43,9880,-4.35,20240122,8470,11.57,20240102,15570,-39.31,20230227,7190,31.43,20231020,2.61,N,314140,500,43 억,,29069,N,N,0,N,00,N
20240226,141058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9500,430,2,4.74,756067960,79997,581.37,9000,9700,8980,11790,6350,9070,9451.20,0.34,0,29170,9323,9196,9073,8946,8823,9135,8885,43,2720,500,5800,10,1,8666361,823,15.86,0.85,12,0.92,599.00,11133.00,16390,20230224,-42.04,7190,20231020,32.13,9880,-3.85,20240122,8470,12.16,20240102,15570,-38.99,20230227,7190,32.13,20231020,2.61,N,314140,500,43 억,,29069,N,N,0,N,00,N
20240226,131050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9540,470,2,5.18,737023510,77993,566.81,9000,9700,8980,11790,6350,9070,9449.87,0.34,0,29339,9323,9196,9073,8946,8823,9135,8885,43,2720,500,5800,10,1,8666361,827,15.93,0.86,12,0.90,599.00,11133.00,16390,20230224,-41.79,7190,20231020,32.68,9880,-3.44,20240122,8470,12.63,20240102,15570,-38.73,20230227,7190,32.68,20231020,2.61,N,314140,500,43 억,,29069,N,N,0,N,00,N
20240226,121051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9590,520,2,5.73,709463310,75100,545.78,9000,9700,8980,11790,6350,9070,9446.91,0.34,0,29130,9323,9196,9073,8946,8823,9135,8885,43,2720,500,5800,10,1,8666361,831,16.01,0.86,12,0.87,599.00,11133.00,16390,20230224,-41.49,7190,20231020,33.38,9880,-2.94,20240122,8470,13.22,20240102,15570,-38.41,20230227,7190,33.38,20231020,2.61,N,314140,500,43 억,,29069,N,N,0,N,00,N
20240226,111048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9510,440,2,4.85,395755070,42434,308.39,9000,9580,8980,11790,6350,9070,9326.37,0.34,0,13707,9323,9196,9073,8946,8823,9135,8885,43,2720,500,5800,10,1,8666361,824,15.88,0.85,12,0.49,599.00,11133.00,16390,20230224,-41.98,7190,20231020,32.27,9880,-3.74,20240122,8470,12.28,20240102,15570,-38.92,20230227,7190,32.27,20231020,2.61,N,314140,500,43 억,,29069,N,N,0,N,00,N
20240226,101046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9160,90,2,0.99,62560910,6876,49.97,9000,9160,8980,11790,6350,9070,9098.45,0.34,0,2376,9323,9196,9073,8946,8823,9135,8885,43,2720,500,5800,10,1,8666361,794,15.29,0.82,12,0.08,599.00,11133.00,16390,20230224,-44.11,7190,20231020,27.40,9880,-7.29,20240122,8470,8.15,20240102,15570,-41.17,20230227,7190,27.40,20231020,2.61,N,314140,500,43 억,,29069,N,N,0,N,00,N
20240226,091044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9090,20,2,0.22,16201910,1791,13.02,9000,9110,8980,11790,6350,9070,9046.29,0.34,0,29,9323,9196,9073,8946,8823,9135,8885,43,2720,500,5800,10,1,8666361,788,15.18,0.82,12,0.02,599.00,11133.00,16390,20230224,-44.54,7190,20231020,26.43,9880,-8.00,20240122,8470,7.32,20240102,15570,-41.62,20230227,7190,26.43,20231020,2.61,N,314140,500,43 억,,29069,N,N,0,N,00,N
20240223,161046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9070,-10,5,-0.11,124353570,13760,107.35,9080,9200,8950,11800,6360,9080,9037.32,0.35,0,-1345,9246,9162,9056,8972,8866,9110,8920,43,2720,500,5810,10,1,8666361,786,15.14,0.81,12,0.16,599.00,11133.00,16390,20230224,-44.66,7190,20231020,26.15,9880,-8.20,20240122,8470,7.08,20240102,16390,-44.66,20230224,7190,26.15,20231020,2.60,N,314140,500,43 억,,30414,N,N,0,N,00,N
20240223,151038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9070,-10,5,-0.11,118503460,13115,102.32,9080,9200,8950,11800,6360,9080,9035.72,0.35,0,-1344,9246,9162,9056,8972,8866,9110,8920,43,2720,500,5810,10,1,8666361,786,15.14,0.81,12,0.15,599.00,11133.00,16390,20230224,-44.66,7190,20231020,26.15,9880,-8.20,20240122,8470,7.08,20240102,16390,-44.66,20230224,7190,26.15,20231020,2.60,N,314140,500,43 억,,30414,N,N,0,N,00,N
20240223,141040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9090,10,2,0.11,98462850,10903,85.06,9080,9200,8950,11800,6360,9080,9030.80,0.35,0,-1032,9246,9162,9056,8972,8866,9110,8920,43,2720,500,5810,10,1,8666361,788,15.18,0.82,12,0.13,599.00,11133.00,16390,20230224,-44.54,7190,20231020,26.43,9880,-8.00,20240122,8470,7.32,20240102,16390,-44.54,20230224,7190,26.43,20231020,2.60,N,314140,500,43 억,,30414,N,N,0,N,00,N
20240223,131038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9040,-40,5,-0.44,72612260,8064,62.91,9080,9200,8950,11800,6360,9080,9004.50,0.35,0,-512,9246,9162,9056,8972,8866,9110,8920,43,2720,500,5810,10,1,8666361,783,15.09,0.81,12,0.09,599.00,11133.00,16390,20230224,-44.84,7190,20231020,25.73,9880,-8.50,20240122,8470,6.73,20240102,16390,-44.84,20230224,7190,25.73,20231020,2.60,N,314140,500,43 억,,30414,N,N,0,N,00,N
20240223,121041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9000,-80,5,-0.88,65065690,7228,56.39,9080,9200,8950,11800,6360,9080,9001.89,0.35,0,-359,9246,9162,9056,8972,8866,9110,8920,43,2720,500,5810,10,1,8666361,780,15.03,0.81,12,0.08,599.00,11133.00,16390,20230224,-45.09,7190,20231020,25.17,9880,-8.91,20240122,8470,6.26,20240102,16390,-45.09,20230224,7190,25.17,20231020,2.60,N,314140,500,43 억,,30414,N,N,0,N,00,N
20240223,111027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8980,-100,5,-1.10,47656990,5287,41.25,9080,9200,8950,11800,6360,9080,9013.99,0.35,0,-561,9246,9162,9056,8972,8866,9110,8920,43,2720,500,5810,10,1,8666361,778,14.99,0.81,12,0.06,599.00,11133.00,16390,20230224,-45.21,7190,20231020,24.90,9880,-9.11,20240122,8470,6.02,20240102,16390,-45.21,20230224,7190,24.90,20231020,2.60,N,314140,500,43 억,,30414,N,N,0,N,00,N
20240223,101035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9060,-20,5,-0.22,31994020,3547,27.67,9080,9200,8950,11800,6360,9080,9020.02,0.35,0,-453,9246,9162,9056,8972,8866,9110,8920,43,2720,500,5810,10,1,8666361,785,15.13,0.81,12,0.04,599.00,11133.00,16390,20230224,-44.72,7190,20231020,26.01,9880,-8.30,20240122,8470,6.97,20240102,16390,-44.72,20230224,7190,26.01,20231020,2.60,N,314140,500,43 억,,30414,N,N,0,N,00,N
20240223,091037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8980,-100,5,-1.10,9517660,1055,8.23,9080,9080,8950,11800,6360,9080,9021.48,0.35,0,-744,9246,9162,9056,8972,8866,9110,8920,43,2720,500,5810,10,1,8666361,778,14.99,0.81,12,0.01,599.00,11133.00,16390,20230224,-45.21,7190,20231020,24.90,9880,-9.11,20240122,8470,6.02,20240102,16390,-45.21,20230224,7190,24.90,20231020,2.60,N,314140,500,43 억,,30414,N,N,0,N,00,N
20240222,161024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9080,-20,5,-0.22,115548510,12818,36.63,9100,9140,8950,11830,6370,9100,9014.55,0.40,0,-4245,9340,9220,9030,8910,8720,9280,8970,43,2730,500,5820,10,1,8666361,787,15.16,0.82,12,0.15,599.00,11133.00,16390,20230224,-44.60,7190,20231020,26.29,9880,-8.10,20240122,8470,7.20,20240102,16390,-44.60,20230224,7190,26.29,20231020,2.64,N,314140,500,43 억,,34830,N,N,0,N,00,N
20240222,151034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9010,-90,5,-0.99,106059770,11769,33.64,9100,9140,8950,11830,6370,9100,9011.79,0.40,0,-3928,9340,9220,9030,8910,8720,9280,8970,43,2730,500,5820,10,1,8666361,781,15.04,0.81,12,0.14,599.00,11133.00,16390,20230224,-45.03,7190,20231020,25.31,9880,-8.81,20240122,8470,6.38,20240102,16390,-45.03,20230224,7190,25.31,20231020,2.64,N,314140,500,43 억,,34830,N,N,0,N,00,N
20240222,141031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9000,-100,5,-1.10,88930750,9862,28.19,9100,9140,8960,11830,6370,9100,9017.52,0.40,0,-3050,9340,9220,9030,8910,8720,9280,8970,43,2730,500,5820,10,1,8666361,780,15.03,0.81,12,0.11,599.00,11133.00,16390,20230224,-45.09,7190,20231020,25.17,9880,-8.91,20240122,8470,6.26,20240102,16390,-45.09,20230224,7190,25.17,20231020,2.64,N,314140,500,43 억,,34830,N,N,0,N,00,N
20240222,131015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9080,-20,5,-0.22,45841410,5072,14.50,9100,9140,8970,11830,6370,9100,9038.13,0.40,0,-1839,9340,9220,9030,8910,8720,9280,8970,43,2730,500,5820,10,1,8666361,787,15.16,0.82,12,0.06,599.00,11133.00,16390,20230224,-44.60,7190,20231020,26.29,9880,-8.10,20240122,8470,7.20,20240102,16390,-44.60,20230224,7190,26.29,20231020,2.64,N,314140,500,43 억,,34830,N,N,0,N,00,N
20240222,121027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9120,20,2,0.22,27904860,3085,8.82,9100,9140,8970,11830,6370,9100,9045.34,0.40,0,-1712,9340,9220,9030,8910,8720,9280,8970,43,2730,500,5820,10,1,8666361,790,15.23,0.82,12,0.04,599.00,11133.00,16390,20230224,-44.36,7190,20231020,26.84,9880,-7.69,20240122,8470,7.67,20240102,16390,-44.36,20230224,7190,26.84,20231020,2.64,N,314140,500,43 억,,34830,N,N,0,N,00,N
20240222,111026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9040,-60,5,-0.66,15530950,1724,4.93,9100,9100,8970,11830,6370,9100,9008.67,0.40,0,-885,9340,9220,9030,8910,8720,9280,8970,43,2730,500,5820,10,1,8666361,783,15.09,0.81,12,0.02,599.00,11133.00,16390,20230224,-44.84,7190,20231020,25.73,9880,-8.50,20240122,8470,6.73,20240102,16390,-44.84,20230224,7190,25.73,20231020,2.64,N,314140,500,43 억,,34830,N,N,0,N,00,N
20240222,101016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9010,-90,5,-0.99,10545610,1172,3.35,9100,9100,8970,11830,6370,9100,8997.96,0.40,0,-487,9340,9220,9030,8910,8720,9280,8970,43,2730,500,5820,10,1,8666361,781,15.04,0.81,12,0.01,599.00,11133.00,16390,20230224,-45.03,7190,20231020,25.31,9880,-8.81,20240122,8470,6.38,20240102,16390,-45.03,20230224,7190,25.31,20231020,2.64,N,314140,500,43 억,,34830,N,N,0,N,00,N
20240222,091035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9030,-70,5,-0.77,1138700,126,0.36,9100,9100,8990,11830,6370,9100,9037.30,0.40,0,-47,9340,9220,9030,8910,8720,9280,8970,43,2730,500,5820,10,1,8666361,783,15.08,0.81,12,0.00,599.00,11133.00,16390,20230224,-44.91,7190,20231020,25.59,9880,-8.60,20240122,8470,6.61,20240102,16390,-44.91,20230224,7190,25.59,20231020,2.64,N,314140,500,43 억,,34830,N,N,0,N,00,N
20240221,161021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9100,120,2,1.34,316517580,34935,138.64,9030,9150,8840,11670,6290,8980,9060.18,0.35,0,4428,9346,9162,8916,8732,8486,9255,8825,43,2690,500,5740,10,1,8666361,789,15.19,0.82,12,0.40,599.00,11133.00,16390,20230224,-44.48,7190,20231020,26.56,9880,-7.89,20240122,8470,7.44,20240102,16390,-44.48,20230224,7190,26.56,20231020,2.61,N,314140,500,43 억,,30272,N,N,0,N,00,N
20240221,151012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9060,80,2,0.89,305163900,33683,133.67,9030,9150,8840,11670,6290,8980,9059.88,0.35,0,4741,9346,9162,8916,8732,8486,9255,8825,43,2690,500,5740,10,1,8666361,785,15.13,0.81,12,0.39,599.00,11133.00,16390,20230224,-44.72,7190,20231020,26.01,9880,-8.30,20240122,8470,6.97,20240102,16390,-44.72,20230224,7190,26.01,20231020,2.61,N,314140,500,43 억,,30272,N,N,0,N,00,N
20240221,141012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9100,120,2,1.34,277265110,30610,121.48,9030,9150,8840,11670,6290,8980,9057.99,0.35,0,4977,9346,9162,8916,8732,8486,9255,8825,43,2690,500,5740,10,1,8666361,789,15.19,0.82,12,0.35,599.00,11133.00,16390,20230224,-44.48,7190,20231020,26.56,9880,-7.89,20240122,8470,7.44,20240102,16390,-44.48,20230224,7190,26.56,20231020,2.61,N,314140,500,43 억,,30272,N,N,0,N,00,N
20240221,131012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9100,120,2,1.34,267109740,29494,117.05,9030,9150,8840,11670,6290,8980,9056.41,0.35,0,4926,9346,9162,8916,8732,8486,9255,8825,43,2690,500,5740,10,1,8666361,789,15.19,0.82,12,0.34,599.00,11133.00,16390,20230224,-44.48,7190,20231020,26.56,9880,-7.89,20240122,8470,7.44,20240102,16390,-44.48,20230224,7190,26.56,20231020,2.61,N,314140,500,43 억,,30272,N,N,0,N,00,N
20240221,121015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9110,130,2,1.45,227349310,25124,99.71,9030,9150,8840,11670,6290,8980,9049.09,0.35,0,4898,9346,9162,8916,8732,8486,9255,8825,43,2690,500,5740,10,1,8666361,790,15.21,0.82,12,0.29,599.00,11133.00,16390,20230224,-44.42,7190,20231020,26.70,9880,-7.79,20240122,8470,7.56,20240102,16390,-44.42,20230224,7190,26.70,20231020,2.61,N,314140,500,43 억,,30272,N,N,0,N,00,N
20240221,111022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9130,150,2,1.67,218897370,24194,96.02,9030,9150,8840,11670,6290,8980,9047.59,0.35,0,4951,9346,9162,8916,8732,8486,9255,8825,43,2690,500,5740,10,1,8666361,791,15.24,0.82,12,0.28,599.00,11133.00,16390,20230224,-44.30,7190,20231020,26.98,9880,-7.59,20240122,8470,7.79,20240102,16390,-44.30,20230224,7190,26.98,20231020,2.61,N,314140,500,43 억,,30272,N,N,0,N,00,N
20240221,101011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9110,130,2,1.45,142398550,15795,62.68,9030,9130,8840,11670,6290,8980,9015.42,0.35,0,3096,9346,9162,8916,8732,8486,9255,8825,43,2690,500,5740,10,1,8666361,790,15.21,0.82,12,0.18,599.00,11133.00,16390,20230224,-44.42,7190,20231020,26.70,9880,-7.79,20240122,8470,7.56,20240102,16390,-44.42,20230224,7190,26.70,20231020,2.61,N,314140,500,43 억,,30272,N,N,0,N,00,N
20240221,091013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9030,50,2,0.56,46106790,5154,20.45,9030,9120,8840,11670,6290,8980,8945.83,0.35,0,427,9346,9162,8916,8732,8486,9255,8825,43,2690,500,5740,10,1,8666361,783,15.08,0.81,12,0.06,599.00,11133.00,16390,20230224,-44.91,7190,20231020,25.59,9880,-8.60,20240122,8470,6.61,20240102,16390,-44.91,20230224,7190,25.59,20231020,2.61,N,314140,500,43 억,,30272,N,N,0,N,00,N
20240220,161007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8980,240,2,2.75,225226330,25083,49.69,8750,9100,8670,11360,6120,8740,8979.24,0.27,0,7225,9033,8886,8743,8596,8453,8815,8525,43,2620,500,5590,10,1,8666361,778,14.99,0.81,12,0.29,599.00,11133.00,16390,20230224,-45.21,7190,20231020,24.90,9880,-9.11,20240122,8470,6.02,20240102,16390,-45.21,20230224,7190,24.90,20231020,2.49,N,314140,500,43 억,,23046,N,N,0,N,00,N
20240220,151006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8950,210,2,2.40,220765900,24586,48.71,8750,9100,8670,11360,6120,8740,8979.33,0.27,0,7292,9033,8886,8743,8596,8453,8815,8525,43,2620,500,5590,10,1,8666361,776,14.94,0.80,12,0.28,599.00,11133.00,16390,20230224,-45.39,7190,20231020,24.48,9880,-9.41,20240122,8470,5.67,20240102,16390,-45.39,20230224,7190,24.48,20231020,2.49,N,314140,500,43 억,,23046,N,N,0,N,00,N
20240220,141003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8970,230,2,2.63,216657920,24127,47.80,8750,9100,8670,11360,6120,8740,8979.89,0.27,0,7375,9033,8886,8743,8596,8453,8815,8525,43,2620,500,5590,10,1,8666361,777,14.97,0.81,12,0.28,599.00,11133.00,16390,20230224,-45.27,7190,20231020,24.76,9880,-9.21,20240122,8470,5.90,20240102,16390,-45.27,20230224,7190,24.76,20231020,2.49,N,314140,500,43 억,,23046,N,N,0,N,00,N
20240220,131007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8950,210,2,2.40,208147440,23177,45.92,8750,9100,8670,11360,6120,8740,8980.78,0.27,0,7055,9033,8886,8743,8596,8453,8815,8525,43,2620,500,5590,10,1,8666361,776,14.94,0.80,12,0.27,599.00,11133.00,16390,20230224,-45.39,7190,20231020,24.48,9880,-9.41,20240122,8470,5.67,20240102,16390,-45.39,20230224,7190,24.48,20231020,2.49,N,314140,500,43 억,,23046,N,N,0,N,00,N
20240220,120958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9000,260,2,2.97,191729930,21351,42.30,8750,9100,8670,11360,6120,8740,8979.90,0.27,0,7157,9033,8886,8743,8596,8453,8815,8525,43,2620,500,5590,10,1,8666361,780,15.03,0.81,12,0.25,599.00,11133.00,16390,20230224,-45.09,7190,20231020,25.17,9880,-8.91,20240122,8470,6.26,20240102,16390,-45.09,20230224,7190,25.17,20231020,2.49,N,314140,500,43 억,,23046,N,N,0,N,00,N
20240220,111002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9050,310,2,3.55,171684260,19129,37.90,8750,9100,8670,11360,6120,8740,8975.08,0.27,0,7173,9033,8886,8743,8596,8453,8815,8525,43,2620,500,5590,10,1,8666361,784,15.11,0.81,12,0.22,599.00,11133.00,16390,20230224,-44.78,7190,20231020,25.87,9880,-8.40,20240122,8470,6.85,20240102,16390,-44.78,20230224,7190,25.87,20231020,2.49,N,314140,500,43 억,,23046,N,N,0,N,00,N
20240220,100954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9050,310,2,3.55,132737240,14834,29.39,8750,9100,8670,11360,6120,8740,8948.18,0.27,0,5645,9033,8886,8743,8596,8453,8815,8525,43,2620,500,5590,10,1,8666361,784,15.11,0.81,12,0.17,599.00,11133.00,16390,20230224,-44.78,7190,20231020,25.87,9880,-8.40,20240122,8470,6.85,20240102,16390,-44.78,20230224,7190,25.87,20231020,2.49,N,314140,500,43 억,,23046,N,N,0,N,00,N
20240220,091013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8670,-70,5,-0.80,2560930,295,0.58,8750,8750,8670,11360,6120,8740,8681.12,0.27,0,193,9033,8886,8743,8596,8453,8815,8525,43,2620,500,5590,10,1,8666361,751,14.47,0.78,12,0.00,599.00,11133.00,16390,20230224,-47.10,7190,20231020,20.58,9880,-12.25,20240122,8470,2.36,20240102,16390,-47.10,20230224,7190,20.58,20231020,2.49,N,314140,500,43 억,,23046,N,N,0,N,00,N
20240219,161008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8740,-100,5,-1.13,437765750,50421,30.57,8840,8890,8600,11490,6190,8840,8682.20,0.31,0,-3548,9133,8986,8733,8586,8333,8860,8460,43,2650,500,5650,10,1,8666361,757,14.59,0.79,12,0.58,599.00,11133.00,16500,20230213,-47.03,7190,20231020,21.56,9880,-11.54,20240122,8470,3.19,20240102,16390,-46.67,20230224,7190,21.56,20231020,2.47,N,314140,500,43 억,,27003,N,N,0,N,00,N
20240219,151011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8640,-200,5,-2.26,393335690,45320,27.48,8840,8890,8600,11490,6190,8840,8679.08,0.31,0,-3548,9133,8986,8733,8586,8333,8860,8460,43,2650,500,5650,10,1,8666361,749,14.42,0.78,12,0.52,599.00,11133.00,16500,20230213,-47.64,7190,20231020,20.17,9880,-12.55,20240122,8470,2.01,20240102,16390,-47.28,20230224,7190,20.17,20231020,2.47,N,314140,500,43 억,,27003,N,N,0,N,00,N
20240219,141011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8620,-220,5,-2.49,352256210,40566,24.59,8840,8890,8600,11490,6190,8840,8683.53,0.31,0,-3412,9133,8986,8733,8586,8333,8860,8460,43,2650,500,5650,10,1,8666361,747,14.39,0.77,12,0.47,599.00,11133.00,16500,20230213,-47.76,7190,20231020,19.89,9880,-12.75,20240122,8470,1.77,20240102,16390,-47.41,20230224,7190,19.89,20231020,2.47,N,314140,500,43 억,,27003,N,N,0,N,00,N
20240219,131008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8620,-220,5,-2.49,327865570,37738,22.88,8840,8890,8600,11490,6190,8840,8687.94,0.31,0,-2639,9133,8986,8733,8586,8333,8860,8460,43,2650,500,5650,10,1,8666361,747,14.39,0.77,12,0.44,599.00,11133.00,16500,20230213,-47.76,7190,20231020,19.89,9880,-12.75,20240122,8470,1.77,20240102,16390,-47.41,20230224,7190,19.89,20231020,2.47,N,314140,500,43 억,,27003,N,N,0,N,00,N
20240219,121007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8630,-210,5,-2.38,292774410,33679,20.42,8840,8890,8600,11490,6190,8840,8693.09,0.31,0,-1124,9133,8986,8733,8586,8333,8860,8460,43,2650,500,5650,10,1,8666361,748,14.41,0.78,12,0.39,599.00,11133.00,16500,20230213,-47.70,7190,20231020,20.03,9880,-12.65,20240122,8470,1.89,20240102,16390,-47.35,20230224,7190,20.03,20231020,2.47,N,314140,500,43 억,,27003,N,N,0,N,00,N
20240219,111004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8610,-230,5,-2.60,279548140,32146,19.49,8840,8890,8600,11490,6190,8840,8696.20,0.31,0,-1098,9133,8986,8733,8586,8333,8860,8460,43,2650,500,5650,10,1,8666361,746,14.37,0.77,12,0.37,599.00,11133.00,16500,20230213,-47.82,7190,20231020,19.75,9880,-12.85,20240122,8470,1.65,20240102,16390,-47.47,20230224,7190,19.75,20231020,2.47,N,314140,500,43 억,,27003,N,N,0,N,00,N
20240219,101000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8670,-170,5,-1.92,158142400,18084,10.96,8840,8890,8650,11490,6190,8840,8744.88,0.31,0,-523,9133,8986,8733,8586,8333,8860,8460,43,2650,500,5650,10,1,8666361,751,14.47,0.78,12,0.21,599.00,11133.00,16500,20230213,-47.45,7190,20231020,20.58,9880,-12.25,20240122,8470,2.36,20240102,16390,-47.10,20230224,7190,20.58,20231020,2.47,N,314140,500,43 억,,27003,N,N,0,N,00,N
20240219,091002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8830,-10,5,-0.11,49454980,5613,3.40,8840,8890,8750,11490,6190,8840,8810.79,0.31,0,1929,9133,8986,8733,8586,8333,8860,8460,43,2650,500,5650,10,1,8666361,765,14.74,0.79,12,0.06,599.00,11133.00,16500,20230213,-46.48,7190,20231020,22.81,9880,-10.63,20240122,8470,4.25,20240102,16390,-46.13,20230224,7190,22.81,20231020,2.47,N,314140,500,43 억,,27003,N,N,0,N,00,N
20240216,160953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8840,-380,5,-4.12,1424434640,164918,630.59,8880,8880,8480,11980,6460,9220,8637.19,0.53,0,-21948,9593,9406,9303,9116,9013,9355,9065,43,2760,500,5900,10,1,8666361,766,14.76,0.79,12,1.90,599.00,11133.00,17410,20230210,-49.22,7190,20231020,22.95,9880,-10.53,20240122,8470,4.37,20240102,16390,-46.06,20230224,7190,22.95,20231020,2.48,N,314140,500,43 억,,46324,N,N,0,N,00,N
20240216,151002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8830,-390,5,-4.23,1390391770,161064,615.85,8880,8880,8480,11980,6460,9220,8632.54,0.53,0,-21845,9593,9406,9303,9116,9013,9355,9065,43,2760,500,5900,10,1,8666361,765,14.74,0.79,12,1.86,599.00,11133.00,17410,20230210,-49.28,7190,20231020,22.81,9880,-10.63,20240122,8470,4.25,20240102,16390,-46.13,20230224,7190,22.81,20231020,2.48,N,314140,500,43 억,,46324,N,N,0,N,00,N
20240216,141005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8790,-430,5,-4.66,1331166130,154353,590.19,8880,8880,8480,11980,6460,9220,8624.17,0.53,0,-21922,9593,9406,9303,9116,9013,9355,9065,43,2760,500,5900,10,1,8666361,762,14.67,0.79,12,1.78,599.00,11133.00,17410,20230210,-49.51,7190,20231020,22.25,9880,-11.03,20240122,8470,3.78,20240102,16390,-46.37,20230224,7190,22.25,20231020,2.48,N,314140,500,43 억,,46324,N,N,0,N,00,N
20240216,131000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8710,-510,5,-5.53,1220651420,141784,542.13,8880,8880,8480,11980,6460,9220,8609.23,0.53,0,-22834,9593,9406,9303,9116,9013,9355,9065,43,2760,500,5900,10,1,8666361,755,14.54,0.78,12,1.64,599.00,11133.00,17410,20230210,-49.97,7190,20231020,21.14,9880,-11.84,20240122,8470,2.83,20240102,16390,-46.86,20230224,7190,21.14,20231020,2.48,N,314140,500,43 억,,46324,N,N,0,N,00,N
20240216,121003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8620,-600,5,-6.51,1126534620,130926,500.62,8880,8880,8480,11980,6460,9220,8604.36,0.53,0,-23280,9593,9406,9303,9116,9013,9355,9065,43,2760,500,5900,10,1,8666361,747,14.39,0.77,12,1.51,599.00,11133.00,17410,20230210,-50.49,7190,20231020,19.89,9880,-12.75,20240122,8470,1.77,20240102,16390,-47.41,20230224,7190,19.89,20231020,2.48,N,314140,500,43 억,,46324,N,N,0,N,00,N
20240216,111009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8670,-550,5,-5.97,1043647920,121346,463.99,8880,8880,8480,11980,6460,9220,8600.60,0.53,0,-21012,9593,9406,9303,9116,9013,9355,9065,43,2760,500,5900,10,1,8666361,751,14.47,0.78,12,1.40,599.00,11133.00,17410,20230210,-50.20,7190,20231020,20.58,9880,-12.25,20240122,8470,2.36,20240102,16390,-47.10,20230224,7190,20.58,20231020,2.48,N,314140,500,43 억,,46324,N,N,0,N,00,N
20240216,090955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8640,-580,5,-6.29,297341990,34217,130.83,8880,8880,8550,11980,6460,9220,8689.89,0.53,0,-968,9593,9406,9303,9116,9013,9355,9065,43,2760,500,5900,10,1,8666361,749,14.42,0.78,12,0.39,599.00,11133.00,17410,20230210,-50.37,7190,20231020,20.17,9880,-12.55,20240122,8470,2.01,20240102,16390,-47.28,20230224,7190,20.17,20231020,2.48,N,314140,500,43 억,,46324,N,N,0,N,00,N
20240215,160953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9220,-110,5,-1.18,152972300,16396,65.93,9330,9490,9200,12120,6540,9330,9330.56,0.56,0,-1810,9623,9476,9383,9236,9143,9430,9190,43,2790,500,5970,10,1,8666361,799,15.39,0.83,12,0.19,599.00,11133.00,17410,20230210,-47.04,7190,20231020,28.23,9880,-6.68,20240122,8470,8.85,20240102,16390,-43.75,20230224,7190,28.23,20231020,2.46,N,314140,500,43 억,,48135,N,N,0,N,00,N
20240215,150959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9250,-80,5,-0.86,133958730,14333,57.64,9330,9490,9250,12120,6540,9330,9346.18,0.56,0,-1800,9623,9476,9383,9236,9143,9430,9190,43,2790,500,5970,10,1,8666361,802,15.44,0.83,12,0.17,599.00,11133.00,17410,20230210,-46.87,7190,20231020,28.65,9880,-6.38,20240122,8470,9.21,20240102,16390,-43.56,20230224,7190,28.65,20231020,2.46,N,314140,500,43 억,,48135,N,N,0,N,00,N
20240215,140953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9330,0,3,0.00,86842890,9262,37.25,9330,9490,9310,12120,6540,9330,9376.26,0.56,0,-817,9623,9476,9383,9236,9143,9430,9190,43,2790,500,5970,10,1,8666361,809,15.58,0.84,12,0.11,599.00,11133.00,17410,20230210,-46.41,7190,20231020,29.76,9880,-5.57,20240122,8470,10.15,20240102,16390,-43.08,20230224,7190,29.76,20231020,2.46,N,314140,500,43 억,,48135,N,N,0,N,00,N
20240215,130926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9380,50,2,0.54,55430960,5898,23.72,9330,9490,9320,12120,6540,9330,9398.26,0.56,0,125,9623,9476,9383,9236,9143,9430,9190,43,2790,500,5970,10,1,8666361,813,15.66,0.84,12,0.07,599.00,11133.00,17410,20230210,-46.12,7190,20231020,30.46,9880,-5.06,20240122,8470,10.74,20240102,16390,-42.77,20230224,7190,30.46,20231020,2.46,N,314140,500,43 억,,48135,N,N,0,N,00,N
20240215,120953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9440,110,2,1.18,46724690,4972,19.99,9330,9490,9320,12120,6540,9330,9397.56,0.56,0,613,9623,9476,9383,9236,9143,9430,9190,43,2790,500,5970,10,1,8666361,818,15.76,0.85,12,0.06,599.00,11133.00,17410,20230210,-45.78,7190,20231020,31.29,9880,-4.45,20240122,8470,11.45,20240102,16390,-42.40,20230224,7190,31.29,20231020,2.46,N,314140,500,43 억,,48135,N,N,0,N,00,N
20240215,110945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9410,80,2,0.86,33120340,3532,14.20,9330,9430,9320,12120,6540,9330,9377.22,0.56,0,327,9623,9476,9383,9236,9143,9430,9190,43,2790,500,5970,10,1,8666361,816,15.71,0.85,12,0.04,599.00,11133.00,17410,20230210,-45.95,7190,20231020,30.88,9880,-4.76,20240122,8470,11.10,20240102,16390,-42.59,20230224,7190,30.88,20231020,2.46,N,314140,500,43 억,,48135,N,N,0,N,00,N
20240215,100945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9390,60,2,0.64,15076060,1614,6.49,9330,9390,9320,12120,6540,9330,9340.81,0.56,0,54,9623,9476,9383,9236,9143,9430,9190,43,2790,500,5970,10,1,8666361,814,15.68,0.84,12,0.02,599.00,11133.00,17410,20230210,-46.07,7190,20231020,30.60,9880,-4.96,20240122,8470,10.86,20240102,16390,-42.71,20230224,7190,30.60,20231020,2.46,N,314140,500,43 억,,48135,N,N,0,N,00,N
20240215,090949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9320,-10,5,-0.11,2164310,232,0.93,9330,9330,9320,12120,6540,9330,9328.92,0.56,0,-52,9623,9476,9383,9236,9143,9430,9190,43,2790,500,5970,10,1,8666361,808,15.56,0.84,12,0.00,599.00,11133.00,17410,20230210,-46.47,7190,20231020,29.62,9880,-5.67,20240122,8470,10.04,20240102,16390,-43.14,20230224,7190,29.62,20231020,2.46,N,314140,500,43 억,,48135,N,N,0,N,00,N
20240214,160942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9330,-60,5,-0.64,234083580,24861,159.28,9390,9530,9290,12200,6580,9390,9415.69,0.51,0,3744,9490,9440,9340,9290,9190,9465,9315,43,2810,500,6000,10,1,8666361,809,15.58,0.84,12,0.29,599.00,11133.00,17410,20230210,-46.41,7190,20231020,29.76,9880,-5.57,20240122,8470,10.15,20240102,16390,-43.08,20230224,7190,29.76,20231020,2.43,N,314140,500,43 억,,44391,N,N,0,N,00,N
20240214,150944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9370,-20,5,-0.21,197978320,20996,134.52,9390,9530,9290,12200,6580,9390,9429.34,0.51,0,3389,9490,9440,9340,9290,9190,9465,9315,43,2810,500,6000,10,1,8666361,812,15.64,0.84,12,0.24,599.00,11133.00,17410,20230210,-46.18,7190,20231020,30.32,9880,-5.16,20240122,8470,10.63,20240102,16390,-42.83,20230224,7190,30.32,20231020,2.43,N,314140,500,43 억,,44391,N,N,0,N,00,N
20240214,140940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9480,90,2,0.96,169589160,17977,115.18,9390,9530,9290,12200,6580,9390,9433.67,0.51,0,3445,9490,9440,9340,9290,9190,9465,9315,43,2810,500,6000,10,1,8666361,822,15.83,0.85,12,0.21,599.00,11133.00,17410,20230210,-45.55,7190,20231020,31.85,9880,-4.05,20240122,8470,11.92,20240102,16390,-42.16,20230224,7190,31.85,20231020,2.43,N,314140,500,43 억,,44391,N,N,0,N,00,N
20240214,130943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9500,110,2,1.17,139216580,14768,94.62,9390,9530,9290,12200,6580,9390,9426.91,0.51,0,3489,9490,9440,9340,9290,9190,9465,9315,43,2810,500,6000,10,1,8666361,823,15.86,0.85,12,0.17,599.00,11133.00,17410,20230210,-45.43,7190,20231020,32.13,9880,-3.85,20240122,8470,12.16,20240102,16390,-42.04,20230224,7190,32.13,20231020,2.43,N,314140,500,43 억,,44391,N,N,0,N,00,N
20240214,120934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9510,120,2,1.28,120980430,12849,82.32,9390,9520,9290,12200,6580,9390,9415.55,0.51,0,3224,9490,9440,9340,9290,9190,9465,9315,43,2810,500,6000,10,1,8666361,824,15.88,0.85,12,0.15,599.00,11133.00,17410,20230210,-45.38,7190,20231020,32.27,9880,-3.74,20240122,8470,12.28,20240102,16390,-41.98,20230224,7190,32.27,20231020,2.43,N,314140,500,43 억,,44391,N,N,0,N,00,N
20240214,110940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9480,90,2,0.96,90472190,9637,61.74,9390,9500,9290,12200,6580,9390,9388.00,0.51,0,2784,9490,9440,9340,9290,9190,9465,9315,43,2810,500,6000,10,1,8666361,822,15.83,0.85,12,0.11,599.00,11133.00,17410,20230210,-45.55,7190,20231020,31.85,9880,-4.05,20240122,8470,11.92,20240102,16390,-42.16,20230224,7190,31.85,20231020,2.43,N,314140,500,43 억,,44391,N,N,0,N,00,N
20240214,090932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9310,-80,5,-0.85,7807590,839,5.38,9390,9390,9300,12200,6580,9390,9305.83,0.51,0,363,9490,9440,9340,9290,9190,9465,9315,43,2810,500,6000,10,1,8666361,807,15.54,0.84,12,0.01,599.00,11133.00,17410,20230210,-46.52,7190,20231020,29.49,9880,-5.77,20240122,8470,9.92,20240102,16390,-43.20,20230224,7190,29.49,20231020,2.43,N,314140,500,43 억,,44391,N,N,0,N,00,N
20240213,160930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9390,80,2,0.86,145344310,15607,106.71,9310,9390,9240,12100,6520,9310,9312.71,0.48,0,2900,9463,9386,9333,9256,9203,9360,9230,43,2790,500,5950,10,1,8666361,814,15.68,0.84,12,0.18,599.00,11133.00,17410,20230210,-46.07,7190,20231020,30.60,9880,-4.96,20240122,8470,10.86,20240102,16500,-43.09,20230213,7190,30.60,20231020,2.44,N,314140,500,43 억,,41488,N,N,0,N,00,N
20240213,150929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9370,60,2,0.64,133702830,14367,98.23,9310,9370,9240,12100,6520,9310,9306.25,0.48,0,2900,9463,9386,9333,9256,9203,9360,9230,43,2790,500,5950,10,1,8666361,812,15.64,0.84,12,0.17,599.00,11133.00,17410,20230210,-46.18,7190,20231020,30.32,9880,-5.16,20240122,8470,10.63,20240102,16500,-43.21,20230213,7190,30.32,20231020,2.44,N,314140,500,43 억,,41488,N,N,0,N,00,N
20240213,140938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9350,40,2,0.43,109032880,11724,80.16,9310,9360,9240,12100,6520,9310,9299.97,0.48,0,1621,9463,9386,9333,9256,9203,9360,9230,43,2790,500,5950,10,1,8666361,810,15.61,0.84,12,0.14,599.00,11133.00,17410,20230210,-46.30,7190,20231020,30.04,9880,-5.36,20240122,8470,10.39,20240102,16500,-43.33,20230213,7190,30.04,20231020,2.44,N,314140,500,43 억,,41488,N,N,0,N,00,N
20240213,130925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9350,40,2,0.43,100722650,10834,74.07,9310,9360,9240,12100,6520,9310,9296.90,0.48,0,1098,9463,9386,9333,9256,9203,9360,9230,43,2790,500,5950,10,1,8666361,810,15.61,0.84,12,0.13,599.00,11133.00,17410,20230210,-46.30,7190,20231020,30.04,9880,-5.36,20240122,8470,10.39,20240102,16500,-43.33,20230213,7190,30.04,20231020,2.44,N,314140,500,43 억,,41488,N,N,0,N,00,N
20240213,120936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9350,40,2,0.43,95776720,10305,70.46,9310,9350,9240,12100,6520,9310,9294.20,0.48,0,963,9463,9386,9333,9256,9203,9360,9230,43,2790,500,5950,10,1,8666361,810,15.61,0.84,12,0.12,599.00,11133.00,17410,20230210,-46.30,7190,20231020,30.04,9880,-5.36,20240122,8470,10.39,20240102,16500,-43.33,20230213,7190,30.04,20231020,2.44,N,314140,500,43 억,,41488,N,N,0,N,00,N
20240213,111000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9300,-10,5,-0.11,71398680,7688,52.56,9310,9350,9240,12100,6520,9310,9287.03,0.48,0,328,9463,9386,9333,9256,9203,9360,9230,43,2790,500,5950,10,1,8666361,806,15.53,0.84,12,0.09,599.00,11133.00,17410,20230210,-46.58,7190,20231020,29.35,9880,-5.87,20240122,8470,9.80,20240102,16500,-43.64,20230213,7190,29.35,20231020,2.44,N,314140,500,43 억,,41488,N,N,0,N,00,N
20240213,100819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9300,-10,5,-0.11,50405180,5431,37.13,9310,9350,9240,12100,6520,9310,9281.01,0.48,0,-218,9463,9386,9333,9256,9203,9360,9230,43,2790,500,5950,10,1,8666361,806,15.53,0.84,12,0.06,599.00,11133.00,17410,20230210,-46.58,7190,20231020,29.35,9880,-5.87,20240122,8470,9.80,20240102,16500,-43.64,20230213,7190,29.35,20231020,2.44,N,314140,500,43 억,,41488,N,N,0,N,00,N