KissMeData/067370/price/prices-20240201.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	20240229	160603	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	0	3	0.00	91085960	9895	81.21	9270	9300	9080	12050	6490	9270	9205.25	0.38	0	-1134	9450	9360	9190	9100	8930	9405	9145	62	2780	500	6480	10	1	12313555	1141	126.99	4.74	12	0.08	73.00	1955.00	20750	20230419	-55.33	7900	20231024	17.34	11520	-19.53	20240103	8620	7.54	20240201	20750	-55.33	20230419	7900	17.34	20231024	0.29	N	067370	500	61 억		46435	N	N	0	N	00	N
3	20240229	150606	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	-20	5	-0.22	80614210	8754	71.84	9270	9300	9080	12050	6490	9270	9208.84	0.38	0	-2090	9450	9360	9190	9100	8930	9405	9145	62	2780	500	6480	10	1	12313555	1139	126.71	4.73	12	0.07	73.00	1955.00	20750	20230419	-55.42	7900	20231024	17.09	11520	-19.70	20240103	8620	7.31	20240201	20750	-55.42	20230419	7900	17.09	20231024	0.29	N	067370	500	61 억		46435	N	N	0	N	00	N
4	20240229	140606	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	-60	5	-0.65	50477730	5486	45.02	9270	9300	9080	12050	6490	9270	9201.19	0.38	0	-1919	9450	9360	9190	9100	8930	9405	9145	62	2780	500	6480	10	1	12313555	1134	126.16	4.71	12	0.04	73.00	1955.00	20750	20230419	-55.61	7900	20231024	16.58	11520	-20.05	20240103	8620	6.84	20240201	20750	-55.61	20230419	7900	16.58	20231024	0.29	N	067370	500	61 억		46435	N	N	0	N	00	N
5	20240229	130606	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	-60	5	-0.65	47548830	5167	42.40	9270	9300	9080	12050	6490	9270	9202.41	0.38	0	-1778	9450	9360	9190	9100	8930	9405	9145	62	2780	500	6480	10	1	12313555	1134	126.16	4.71	12	0.04	73.00	1955.00	20750	20230419	-55.61	7900	20231024	16.58	11520	-20.05	20240103	8620	6.84	20240201	20750	-55.61	20230419	7900	16.58	20231024	0.29	N	067370	500	61 억		46435	N	N	0	N	00	N
6	20240229	120605	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-50	5	-0.54	32772520	3560	29.22	9270	9300	9080	12050	6490	9270	9205.76	0.38	0	-1042	9450	9360	9190	9100	8930	9405	9145	62	2780	500	6480	10	1	12313555	1135	126.30	4.72	12	0.03	73.00	1955.00	20750	20230419	-55.57	7900	20231024	16.71	11520	-19.97	20240103	8620	6.96	20240201	20750	-55.57	20230419	7900	16.71	20231024	0.29	N	067370	500	61 억		46435	N	N	0	N	00	N
7	20240229	110607	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	-20	5	-0.22	22051430	2403	19.72	9270	9300	9080	12050	6490	9270	9176.63	0.38	0	-614	9450	9360	9190	9100	8930	9405	9145	62	2780	500	6480	10	1	12313555	1139	126.71	4.73	12	0.02	73.00	1955.00	20750	20230419	-55.42	7900	20231024	17.09	11520	-19.70	20240103	8620	7.31	20240201	20750	-55.42	20230419	7900	17.09	20231024	0.29	N	067370	500	61 억		46435	N	N	0	N	00	N
8	20240229	100606	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	-90	5	-0.97	15199960	1659	13.62	9270	9300	9080	12050	6490	9270	9162.12	0.38	0	-191	9450	9360	9190	9100	8930	9405	9145	62	2780	500	6480	10	1	12313555	1130	125.75	4.70	12	0.01	73.00	1955.00	20750	20230419	-55.76	7900	20231024	16.20	11520	-20.31	20240103	8620	6.50	20240201	20750	-55.76	20230419	7900	16.20	20231024	0.29	N	067370	500	61 억		46435	N	N	0	N	00	N
9	20240229	090605	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-170	5	-1.83	7846730	859	7.05	9270	9300	9100	12050	6490	9270	9134.73	0.38	0	365	9450	9360	9190	9100	8930	9405	9145	62	2780	500	6480	10	1	12313555	1121	124.66	4.65	12	0.01	73.00	1955.00	20750	20230419	-56.14	7900	20231024	15.19	11520	-21.01	20240103	8620	5.57	20240201	20750	-56.14	20230419	7900	15.19	20231024	0.29	N	067370	500	61 억		46435	N	N	0	N	00	N
10	20240228	160531	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	110	2	1.20	110948620	12182	71.05	9160	9280	9020	11900	6420	9160	9107.53	0.38	0	-485	9560	9360	9190	8990	8820	9275	8905	62	2740	500	6410	10	1	12313555	1141	126.99	4.74	12	0.10	73.00	1955.00	20750	20230419	-55.33	7900	20231024	17.34	11520	-19.53	20240103	8620	7.54	20240201	20750	-55.33	20230419	7900	17.34	20231024	0.28	N	067370	500	61 억		46912	N	N	0	N	00	N
11	20240228	150532	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	0	3	0.00	94533160	10396	60.64	9160	9220	9020	11900	6420	9160	9093.22	0.38	0	-497	9560	9360	9190	8990	8820	9275	8905	62	2740	500	6410	10	1	12313555	1128	125.48	4.69	12	0.08	73.00	1955.00	20750	20230419	-55.86	7900	20231024	15.95	11520	-20.49	20240103	8620	6.26	20240201	20750	-55.86	20230419	7900	15.95	20231024	0.28	N	067370	500	61 억		46912	N	N	0	N	00	N
12	20240228	140606	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	-50	5	-0.55	67099860	7390	43.10	9160	9220	9020	11900	6420	9160	9079.82	0.38	0	-1302	9560	9360	9190	8990	8820	9275	8905	62	2740	500	6410	10	1	12313555	1122	124.79	4.66	12	0.06	73.00	1955.00	20750	20230419	-56.10	7900	20231024	15.32	11520	-20.92	20240103	8620	5.68	20240201	20750	-56.10	20230419	7900	15.32	20231024	0.28	N	067370	500	61 억		46912	N	N	0	N	00	N
13	20240228	130605	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	-110	5	-1.20	60768440	6695	39.05	9160	9220	9020	11900	6420	9160	9076.69	0.38	0	-1569	9560	9360	9190	8990	8820	9275	8905	62	2740	500	6410	10	1	12313555	1114	123.97	4.63	12	0.05	73.00	1955.00	20750	20230419	-56.39	7900	20231024	14.56	11520	-21.44	20240103	8620	4.99	20240201	20750	-56.39	20230419	7900	14.56	20231024	0.28	N	067370	500	61 억		46912	N	N	0	N	00	N
14	20240228	120606	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	-80	5	-0.87	45646370	5025	29.31	9160	9220	9030	11900	6420	9160	9083.85	0.38	0	-1617	9560	9360	9190	8990	8820	9275	8905	62	2740	500	6410	10	1	12313555	1118	124.38	4.64	12	0.04	73.00	1955.00	20750	20230419	-56.24	7900	20231024	14.94	11520	-21.18	20240103	8620	5.34	20240201	20750	-56.24	20230419	7900	14.94	20231024	0.28	N	067370	500	61 억		46912	N	N	0	N	00	N
15	20240228	110541	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	-90	5	-0.98	27182200	2990	17.44	9160	9220	9050	11900	6420	9160	9091.04	0.38	0	-827	9560	9360	9190	8990	8820	9275	8905	62	2740	500	6410	10	1	12313555	1117	124.25	4.64	12	0.02	73.00	1955.00	20750	20230419	-56.29	7900	20231024	14.81	11520	-21.27	20240103	8620	5.22	20240201	20750	-56.29	20230419	7900	14.81	20231024	0.28	N	067370	500	61 억		46912	N	N	0	N	00	N
16	20240228	100603	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	-40	5	-0.44	12466110	1369	7.98	9160	9220	9060	11900	6420	9160	9106.00	0.38	0	-25	9560	9360	9190	8990	8820	9275	8905	62	2740	500	6410	10	1	12313555	1123	124.93	4.66	12	0.01	73.00	1955.00	20750	20230419	-56.05	7900	20231024	15.44	11520	-20.83	20240103	8620	5.80	20240201	20750	-56.05	20230419	7900	15.44	20231024	0.28	N	067370	500	61 억		46912	N	N	0	N	00	N
17	20240228	090606	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	50	2	0.55	486380	53	0.31	9160	9210	9160	11900	6420	9160	9176.98	0.38	0	-8	9560	9360	9190	8990	8820	9275	8905	62	2740	500	6410	10	1	12313555	1134	126.16	4.71	12	0.00	73.00	1955.00	20750	20230419	-55.61	7900	20231024	16.58	11520	-20.05	20240103	8620	6.84	20240201	20750	-55.61	20230419	7900	16.58	20231024	0.28	N	067370	500	61 억		46912	N	N	0	N	00	N
18	20240227	160604	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	-260	5	-2.76	157337910	17140	84.92	9330	9390	9020	12240	6600	9420	9179.57	0.35	0	3683	9653	9536	9423	9306	9193	9480	9250	62	2820	500	6590	10	1	12313555	1128	125.48	4.69	12	0.14	73.00	1955.00	20750	20230419	-55.86	7900	20231024	15.95	11520	-20.49	20240103	8620	6.26	20240201	20750	-55.86	20230419	7900	15.95	20231024	0.26	N	067370	500	61 억		43229	N	N	0	N	00	N
19	20240227	150607	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	-270	5	-2.87	148024110	16122	79.88	9330	9390	9020	12240	6600	9420	9181.50	0.35	0	3927	9653	9536	9423	9306	9193	9480	9250	62	2820	500	6590	10	1	12313555	1127	125.34	4.68	12	0.13	73.00	1955.00	20750	20230419	-55.90	7900	20231024	15.82	11520	-20.57	20240103	8620	6.15	20240201	20750	-55.90	20230419	7900	15.82	20231024	0.26	N	067370	500	61 억		43229	N	N	0	N	00	N
20	20240227	140604	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	-280	5	-2.97	144533030	15740	77.98	9330	9390	9020	12240	6600	9420	9182.53	0.35	0	4086	9653	9536	9423	9306	9193	9480	9250	62	2820	500	6590	10	1	12313555	1125	125.21	4.68	12	0.13	73.00	1955.00	20750	20230419	-55.95	7900	20231024	15.70	11520	-20.66	20240103	8620	6.03	20240201	20750	-55.95	20230419	7900	15.70	20231024	0.26	N	067370	500	61 억		43229	N	N	0	N	00	N
21	20240227	130526	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	-260	5	-2.76	141125140	15367	76.13	9330	9390	9020	12240	6600	9420	9183.65	0.35	0	4356	9653	9536	9423	9306	9193	9480	9250	62	2820	500	6590	10	1	12313555	1128	125.48	4.69	12	0.12	73.00	1955.00	20750	20230419	-55.86	7900	20231024	15.95	11520	-20.49	20240103	8620	6.26	20240201	20750	-55.86	20230419	7900	15.95	20231024	0.26	N	067370	500	61 억		43229	N	N	0	N	00	N
22	20240227	120607	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-320	5	-3.40	136830350	14896	73.80	9330	9390	9020	12240	6600	9420	9185.71	0.35	0	4231	9653	9536	9423	9306	9193	9480	9250	62	2820	500	6590	10	1	12313555	1121	124.66	4.65	12	0.12	73.00	1955.00	20750	20230419	-56.14	7900	20231024	15.19	11520	-21.01	20240103	8620	5.57	20240201	20750	-56.14	20230419	7900	15.19	20231024	0.26	N	067370	500	61 억		43229	N	N	0	N	00	N
23	20240227	110605	57	100.00	KOSDAQ		제약	N	N	N	N		N	9210	-210	5	-2.23	122023990	13276	65.77	9330	9390	9020	12240	6600	9420	9191.32	0.35	0	4349	9653	9536	9423	9306	9193	9480	9250	62	2820	500	6590	10	1	12313555	1134	126.16	4.71	12	0.11	73.00	1955.00	20750	20230419	-55.61	7900	20231024	16.58	11520	-20.05	20240103	8620	6.84	20240201	20750	-55.61	20230419	7900	16.58	20231024	0.26	N	067370	500	61 억		43229	N	N	0	N	00	N
24	20240227	100602	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	-310	5	-3.29	87896950	9553	47.33	9330	9390	9020	12240	6600	9420	9200.98	0.35	0	2616	9653	9536	9423	9306	9193	9480	9250	62	2820	500	6590	10	1	12313555	1122	124.79	4.66	12	0.08	73.00	1955.00	20750	20230419	-56.10	7900	20231024	15.32	11520	-20.92	20240103	8620	5.68	20240201	20750	-56.10	20230419	7900	15.32	20231024	0.26	N	067370	500	61 억		43229	N	N	0	N	00	N
25	20240227	090604	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	-90	5	-0.96	2500440	268	1.33	9330	9330	9330	12240	6600	9420	9330.00	0.35	0	-32	9653	9536	9423	9306	9193	9480	9250	62	2820	500	6590	10	1	12313555	1149	127.81	4.77	12	0.00	73.00	1955.00	20750	20230419	-55.04	7900	20231024	18.10	11520	-19.01	20240103	8620	8.24	20240201	20750	-55.04	20230419	7900	18.10	20231024	0.26	N	067370	500	61 억		43229	N	N	0	N	00	N
26	20240226	160603	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	-120	5	-1.26	189827260	20183	63.62	9540	9540	9310	12400	6680	9540	9404.44	0.30	0	6889	9953	9746	9523	9316	9093	9850	9420	62	2860	500	6670	10	1	12313555	1160	129.04	4.82	12	0.16	73.00	1955.00	20750	20230419	-54.60	7900	20231024	19.24	11520	-18.23	20240103	8620	9.28	20240201	20750	-54.60	20230419	7900	19.24	20231024	0.26	N	067370	500	61 억		36332	N	N	0	N	00	N
27	20240226	150601	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	-80	5	-0.84	186672360	19849	62.57	9540	9540	9310	12400	6680	9540	9403.74	0.30	0	6879	9953	9746	9523	9316	9093	9850	9420	62	2860	500	6670	10	1	12313555	1165	129.59	4.84	12	0.16	73.00	1955.00	20750	20230419	-54.41	7900	20231024	19.75	11520	-17.88	20240103	8620	9.74	20240201	20750	-54.41	20230419	7900	19.75	20231024	0.26	N	067370	500	61 억		36332	N	N	0	N	00	N
28	20240226	140602	57	100.00	KOSDAQ		제약	N	N	N	N		N	9460	-80	5	-0.84	184020920	19569	61.69	9540	9540	9310	12400	6680	9540	9402.79	0.30	0	6616	9953	9746	9523	9316	9093	9850	9420	62	2860	500	6670	10	1	12313555	1165	129.59	4.84	12	0.16	73.00	1955.00	20750	20230419	-54.41	7900	20231024	19.75	11520	-17.88	20240103	8620	9.74	20240201	20750	-54.41	20230419	7900	19.75	20231024	0.26	N	067370	500	61 억		36332	N	N	0	N	00	N
29	20240226	130558	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	-30	5	-0.31	172849390	18386	57.96	9540	9540	9310	12400	6680	9540	9400.16	0.30	0	6562	9953	9746	9523	9316	9093	9850	9420	62	2860	500	6670	10	1	12313555	1171	130.27	4.86	12	0.15	73.00	1955.00	20750	20230419	-54.17	7900	20231024	20.38	11520	-17.45	20240103	8620	10.32	20240201	20750	-54.17	20230419	7900	20.38	20231024	0.26	N	067370	500	61 억		36332	N	N	0	N	00	N
30	20240226	120558	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	-150	5	-1.57	105173770	11192	35.28	9540	9540	9310	12400	6680	9540	9395.56	0.30	0	1837	9953	9746	9523	9316	9093	9850	9420	62	2860	500	6670	10	1	12313555	1156	128.63	4.80	12	0.09	73.00	1955.00	20750	20230419	-54.75	7900	20231024	18.86	11520	-18.49	20240103	8620	8.93	20240201	20750	-54.75	20230419	7900	18.86	20231024	0.26	N	067370	500	61 억		36332	N	N	0	N	00	N
31	20240226	110556	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	-120	5	-1.26	98660010	10500	33.10	9540	9540	9310	12400	6680	9540	9394.40	0.30	0	1837	9953	9746	9523	9316	9093	9850	9420	62	2860	500	6670	10	1	12313555	1160	129.04	4.82	12	0.09	73.00	1955.00	20750	20230419	-54.60	7900	20231024	19.24	11520	-18.23	20240103	8620	9.28	20240201	20750	-54.60	20230419	7900	19.24	20231024	0.26	N	067370	500	61 억		36332	N	N	0	N	00	N
32	20240226	100554	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	-190	5	-1.99	48186620	5115	16.12	9540	9540	9310	12400	6680	9540	9417.56	0.30	0	1276	9953	9746	9523	9316	9093	9850	9420	62	2860	500	6670	10	1	12313555	1151	128.08	4.78	12	0.04	73.00	1955.00	20750	20230419	-54.94	7900	20231024	18.35	11520	-18.84	20240103	8620	8.47	20240201	20750	-54.94	20230419	7900	18.35	20231024	0.26	N	067370	500	61 억		36332	N	N	0	N	00	N
33	20240226	090554	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	-220	5	-2.31	9046940	964	3.04	9540	9540	9310	12400	6680	9540	9360.81	0.30	0	664	9953	9746	9523	9316	9093	9850	9420	62	2860	500	6670	10	1	12313555	1148	127.67	4.77	12	0.01	73.00	1955.00	20750	20230419	-55.08	7900	20231024	17.97	11520	-19.10	20240103	8620	8.12	20240201	20750	-55.08	20230419	7900	17.97	20231024	0.26	N	067370	500	61 억		36332	N	N	0	N	00	N
34	20240223	160555	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	0	3	0.00	301164110	31671	232.91	9500	9730	9300	12400	6680	9540	9509.14	0.26	0	3795	10013	9776	9653	9416	9293	9715	9355	62	2860	500	6670	10	1	12313555	1175	130.68	4.88	12	0.26	73.00	1955.00	20750	20230419	-54.02	7900	20231024	20.76	11520	-17.19	20240103	8620	10.67	20240201	20750	-54.02	20230419	7900	20.76	20231024	0.22	N	067370	500	61 억		32533	N	N	0	N	00	N
35	20240223	150554	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	-20	5	-0.21	267609900	28147	206.99	9500	9730	9300	12400	6680	9540	9507.58	0.26	0	3709	10013	9776	9653	9416	9293	9715	9355	62	2860	500	6670	10	1	12313555	1172	130.41	4.87	12	0.23	73.00	1955.00	20750	20230419	-54.12	7900	20231024	20.51	11520	-17.36	20240103	8620	10.44	20240201	20750	-54.12	20230419	7900	20.51	20231024	0.22	N	067370	500	61 억		32533	N	N	0	N	00	N
36	20240223	140553	57	100.00	KOSDAQ		제약	N	N	N	N		N	9690	150	2	1.57	246369910	25933	190.71	9500	9730	9300	12400	6680	9540	9500.25	0.26	0	3382	10013	9776	9653	9416	9293	9715	9355	62	2860	500	6670	10	1	12313555	1193	132.74	4.96	12	0.21	73.00	1955.00	20750	20230419	-53.30	7900	20231024	22.66	11520	-15.89	20240103	8620	12.41	20240201	20750	-53.30	20230419	7900	22.66	20231024	0.22	N	067370	500	61 억		32533	N	N	0	N	00	N
37	20240223	130551	57	100.00	KOSDAQ		제약	N	N	N	N		N	9630	90	2	0.94	228945710	24130	177.45	9500	9720	9300	12400	6680	9540	9488.01	0.26	0	3152	10013	9776	9653	9416	9293	9715	9355	62	2860	500	6670	10	1	12313555	1186	131.92	4.93	12	0.20	73.00	1955.00	20750	20230419	-53.59	7900	20231024	21.90	11520	-16.41	20240103	8620	11.72	20240201	20750	-53.59	20230419	7900	21.90	20231024	0.22	N	067370	500	61 억		32533	N	N	0	N	00	N
38	20240223	120552	57	100.00	KOSDAQ		제약	N	N	N	N		N	9660	120	2	1.26	165616420	17544	129.02	9500	9720	9300	12400	6680	9540	9440.06	0.26	0	3002	10013	9776	9653	9416	9293	9715	9355	62	2860	500	6670	10	1	12313555	1189	132.33	4.94	12	0.14	73.00	1955.00	20750	20230419	-53.45	7900	20231024	22.28	11520	-16.15	20240103	8620	12.06	20240201	20750	-53.45	20230419	7900	22.28	20231024	0.22	N	067370	500	61 억		32533	N	N	0	N	00	N
39	20240223	110547	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	10	2	0.10	160886080	17050	125.39	9500	9720	9300	12400	6680	9540	9436.13	0.26	0	3144	10013	9776	9653	9416	9293	9715	9355	62	2860	500	6670	10	1	12313555	1176	130.82	4.88	12	0.14	73.00	1955.00	20750	20230419	-53.98	7900	20231024	20.89	11520	-17.10	20240103	8620	10.79	20240201	20750	-53.98	20230419	7900	20.89	20231024	0.22	N	067370	500	61 억		32533	N	N	0	N	00	N
40	20240223	100546	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	0	3	0.00	132048790	14039	103.24	9500	9550	9300	12400	6680	9540	9405.85	0.26	0	2816	10013	9776	9653	9416	9293	9715	9355	62	2860	500	6670	10	1	12313555	1175	130.68	4.88	12	0.11	73.00	1955.00	20750	20230419	-54.02	7900	20231024	20.76	11520	-17.19	20240103	8620	10.67	20240201	20750	-54.02	20230419	7900	20.76	20231024	0.22	N	067370	500	61 억		32533	N	N	0	N	00	N
41	20240223	090549	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	-20	5	-0.21	7828080	824	6.06	9500	9530	9500	12400	6680	9540	9500.10	0.26	0	-755	10013	9776	9653	9416	9293	9715	9355	62	2860	500	6670	10	1	12313555	1172	130.41	4.87	12	0.01	73.00	1955.00	20750	20230419	-54.12	7900	20231024	20.51	11520	-17.36	20240103	8620	10.44	20240201	20750	-54.12	20230419	7900	20.51	20231024	0.22	N	067370	500	61 억		32533	N	N	0	N	00	N
42	20240222	160542	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	-360	5	-3.64	129210770	13378	160.79	9710	9890	9530	12870	6930	9900	9658.47	0.30	0	-3859	10013	9956	9843	9786	9673	9985	9815	62	2970	500	6930	10	1	12313555	1175	130.68	4.88	12	0.11	73.00	1955.00	20750	20230419	-54.02	7900	20231024	20.76	11520	-17.19	20240103	8620	10.67	20240201	20750	-54.02	20230419	7900	20.76	20231024	0.22	N	067370	500	61 억		36392	N	N	0	N	00	N
43	20240222	150551	57	100.00	KOSDAQ		제약	N	N	N	N		N	9670	-230	5	-2.32	121136300	12534	150.65	9710	9890	9530	12870	6930	9900	9664.62	0.30	0	-3336	10013	9956	9843	9786	9673	9985	9815	62	2970	500	6930	10	1	12313555	1191	132.47	4.95	12	0.10	73.00	1955.00	20750	20230419	-53.40	7900	20231024	22.41	11520	-16.06	20240103	8620	12.18	20240201	20750	-53.40	20230419	7900	22.41	20231024	0.22	N	067370	500	61 억		36392	N	N	0	N	00	N
44	20240222	140550	57	100.00	KOSDAQ		제약	N	N	N	N		N	9610	-290	5	-2.93	109515210	11328	136.15	9710	9890	9530	12870	6930	9900	9667.66	0.30	0	-3026	10013	9956	9843	9786	9673	9985	9815	62	2970	500	6930	10	1	12313555	1183	131.64	4.92	12	0.09	73.00	1955.00	20750	20230419	-53.69	7900	20231024	21.65	11520	-16.58	20240103	8620	11.48	20240201	20750	-53.69	20230419	7900	21.65	20231024	0.22	N	067370	500	61 억		36392	N	N	0	N	00	N
45	20240222	130538	57	100.00	KOSDAQ		제약	N	N	N	N		N	9630	-270	5	-2.73	91646310	9466	113.77	9710	9890	9630	12870	6930	9900	9681.63	0.30	0	-2692	10013	9956	9843	9786	9673	9985	9815	62	2970	500	6930	10	1	12313555	1186	131.92	4.93	12	0.08	73.00	1955.00	20750	20230419	-53.59	7900	20231024	21.90	11520	-16.41	20240103	8620	11.72	20240201	20750	-53.59	20230419	7900	21.90	20231024	0.22	N	067370	500	61 억		36392	N	N	0	N	00	N
46	20240222	120546	57	100.00	KOSDAQ		제약	N	N	N	N		N	9680	-220	5	-2.22	51660830	5322	63.97	9710	9890	9630	12870	6930	9900	9707.03	0.30	0	-942	10013	9956	9843	9786	9673	9985	9815	62	2970	500	6930	10	1	12313555	1192	132.60	4.95	12	0.04	73.00	1955.00	20750	20230419	-53.35	7900	20231024	22.53	11520	-15.97	20240103	8620	12.30	20240201	20750	-53.35	20230419	7900	22.53	20231024	0.22	N	067370	500	61 억		36392	N	N	0	N	00	N
47	20240222	110543	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	-200	5	-2.02	44569620	4589	55.16	9710	9890	9630	12870	6930	9900	9712.27	0.30	0	-783	10013	9956	9843	9786	9673	9985	9815	62	2970	500	6930	10	1	12313555	1194	132.88	4.96	12	0.04	73.00	1955.00	20750	20230419	-53.25	7900	20231024	22.78	11520	-15.80	20240103	8620	12.53	20240201	20750	-53.25	20230419	7900	22.78	20231024	0.22	N	067370	500	61 억		36392	N	N	0	N	00	N
48	20240222	100539	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	-110	5	-1.11	17123860	1759	21.14	9710	9890	9710	12870	6930	9900	9735.00	0.30	0	0	10013	9956	9843	9786	9673	9985	9815	62	2970	500	6930	10	1	12313555	1205	134.11	5.01	12	0.01	73.00	1955.00	20750	20230419	-52.82	7900	20231024	23.92	11520	-15.02	20240103	8620	13.57	20240201	20750	-52.82	20230419	7900	23.92	20231024	0.22	N	067370	500	61 억		36392	N	N	0	N	00	N
49	20240222	090548	57	100.00	KOSDAQ		제약	N	N	N	N		N	9890	-10	5	-0.10	691290	71	0.85	9710	9890	9710	12870	6930	9900	9736.48	0.30	0	-7	10013	9956	9843	9786	9673	9985	9815	62	2970	500	6930	10	1	12313555	1218	135.48	5.06	12	0.00	73.00	1955.00	20750	20230419	-52.34	7900	20231024	25.19	11520	-14.15	20240103	8620	14.73	20240201	20750	-52.34	20230419	7900	25.19	20231024	0.22	N	067370	500	61 억		36392	N	N	0	N	00	N
50	20240221	160543	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	0	3	0.00	81740390	8320	131.09	9890	9900	9730	12870	6930	9900	9824.57	0.31	0	-1420	10033	9966	9833	9766	9633	10000	9800	62	2970	500	6930	10	1	12313555	1219	135.62	5.06	12	0.07	73.00	1955.00	20750	20230419	-52.29	7900	20231024	25.32	11520	-14.06	20240103	8620	14.85	20240201	20750	-52.29	20230419	7900	25.32	20231024	0.21	N	067370	500	61 억		37780	N	N	0	N	00	N
51	20240221	150538	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	-110	5	-1.11	60445430	6163	97.10	9890	9890	9730	12870	6930	9900	9807.79	0.31	0	-1231	10033	9966	9833	9766	9633	10000	9800	62	2970	500	6930	10	1	12313555	1205	134.11	5.01	12	0.05	73.00	1955.00	20750	20230419	-52.82	7900	20231024	23.92	11520	-15.02	20240103	8620	13.57	20240201	20750	-52.82	20230419	7900	23.92	20231024	0.21	N	067370	500	61 억		37780	N	N	0	N	00	N
52	20240221	140540	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	-100	5	-1.01	52196280	5323	83.87	9890	9890	9730	12870	6930	9900	9805.80	0.31	0	-615	10033	9966	9833	9766	9633	10000	9800	62	2970	500	6930	10	1	12313555	1207	134.25	5.01	12	0.04	73.00	1955.00	20750	20230419	-52.77	7900	20231024	24.05	11520	-14.93	20240103	8620	13.69	20240201	20750	-52.77	20230419	7900	24.05	20231024	0.21	N	067370	500	61 억		37780	N	N	0	N	00	N
53	20240221	130540	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	-40	5	-0.40	46635210	4756	74.93	9890	9890	9730	12870	6930	9900	9805.55	0.31	0	-603	10033	9966	9833	9766	9633	10000	9800	62	2970	500	6930	10	1	12313555	1214	135.07	5.04	12	0.04	73.00	1955.00	20750	20230419	-52.48	7900	20231024	24.81	11520	-14.41	20240103	8620	14.39	20240201	20750	-52.48	20230419	7900	24.81	20231024	0.21	N	067370	500	61 억		37780	N	N	0	N	00	N
54	20240221	120539	57	100.00	KOSDAQ		제약	N	N	N	N		N	9840	-60	5	-0.61	42225280	4307	67.86	9890	9890	9730	12870	6930	9900	9803.87	0.31	0	-767	10033	9966	9833	9766	9633	10000	9800	62	2970	500	6930	10	1	12313555	1212	134.79	5.03	12	0.03	73.00	1955.00	20750	20230419	-52.58	7900	20231024	24.56	11520	-14.58	20240103	8620	14.15	20240201	20750	-52.58	20230419	7900	24.56	20231024	0.21	N	067370	500	61 억		37780	N	N	0	N	00	N
55	20240221	110545	57	100.00	KOSDAQ		제약	N	N	N	N		N	9820	-80	5	-0.81	28337620	2894	45.60	9890	9890	9730	12870	6930	9900	9791.85	0.31	0	-671	10033	9966	9833	9766	9633	10000	9800	62	2970	500	6930	10	1	12313555	1209	134.52	5.02	12	0.02	73.00	1955.00	20750	20230419	-52.67	7900	20231024	24.30	11520	-14.76	20240103	8620	13.92	20240201	20750	-52.67	20230419	7900	24.30	20231024	0.21	N	067370	500	61 억		37780	N	N	0	N	00	N
56	20240221	100538	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	-50	5	-0.51	20167530	2063	32.50	9890	9890	9730	12870	6930	9900	9775.83	0.31	0	-620	10033	9966	9833	9766	9633	10000	9800	62	2970	500	6930	10	1	12313555	1213	134.93	5.04	12	0.02	73.00	1955.00	20750	20230419	-52.53	7900	20231024	24.68	11520	-14.50	20240103	8620	14.27	20240201	20750	-52.53	20230419	7900	24.68	20231024	0.21	N	067370	500	61 억		37780	N	N	0	N	00	N
57	20240221	090538	57	100.00	KOSDAQ		제약	N	N	N	N		N	9880	-20	5	-0.20	1156370	117	1.84	9890	9890	9800	12870	6930	9900	9883.50	0.31	0	-26	10033	9966	9833	9766	9633	10000	9800	62	2970	500	6930	10	1	12313555	1217	135.34	5.05	12	0.00	73.00	1955.00	20750	20230419	-52.39	7900	20231024	25.06	11520	-14.24	20240103	8620	14.62	20240201	20750	-52.39	20230419	7900	25.06	20231024	0.21	N	067370	500	61 억		37780	N	N	0	N	00	N
58	20240220	160533	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	40	2	0.41	60857690	6208	44.92	9860	9900	9700	12810	6910	9860	9803.11	0.32	0	-1375	10086	9972	9856	9742	9626	9915	9685	62	2950	500	6900	10	1	12313555	1219	135.62	5.06	12	0.05	73.00	1955.00	20750	20230419	-52.29	7900	20231024	25.32	11520	-14.06	20240103	8620	14.85	20240201	20750	-52.29	20230419	7900	25.32	20231024	0.22	N	067370	500	61 억		38990	N	N	0	N	00	N
59	20240220	150535	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	-100	5	-1.01	39769820	4060	29.38	9860	9900	9700	12810	6910	9860	9795.52	0.32	0	-1368	10086	9972	9856	9742	9626	9915	9685	62	2950	500	6900	10	1	12313555	1202	133.70	4.99	12	0.03	73.00	1955.00	20750	20230419	-52.96	7900	20231024	23.54	11520	-15.28	20240103	8620	13.23	20240201	20750	-52.96	20230419	7900	23.54	20231024	0.22	N	067370	500	61 억		38990	N	N	0	N	00	N
60	20240220	140537	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	0	3	0.00	36883410	3764	27.24	9860	9900	9700	12810	6910	9860	9798.99	0.32	0	-1335	10086	9972	9856	9742	9626	9915	9685	62	2950	500	6900	10	1	12313555	1214	135.07	5.04	12	0.03	73.00	1955.00	20750	20230419	-52.48	7900	20231024	24.81	11520	-14.41	20240103	8620	14.39	20240201	20750	-52.48	20230419	7900	24.81	20231024	0.22	N	067370	500	61 억		38990	N	N	0	N	00	N
61	20240220	130536	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	-50	5	-0.51	29182750	2981	21.57	9860	9900	9700	12810	6910	9860	9789.58	0.32	0	-637	10086	9972	9856	9742	9626	9915	9685	62	2950	500	6900	10	1	12313555	1208	134.38	5.02	12	0.02	73.00	1955.00	20750	20230419	-52.72	7900	20231024	24.18	11520	-14.84	20240103	8620	13.81	20240201	20750	-52.72	20230419	7900	24.18	20231024	0.22	N	067370	500	61 억		38990	N	N	0	N	00	N
62	20240220	120534	57	100.00	KOSDAQ		제약	N	N	N	N		N	9870	10	2	0.10	27161720	2776	20.09	9860	9900	9700	12810	6910	9860	9784.48	0.32	0	-599	10086	9972	9856	9742	9626	9915	9685	62	2950	500	6900	10	1	12313555	1215	135.21	5.05	12	0.02	73.00	1955.00	20750	20230419	-52.43	7900	20231024	24.94	11520	-14.32	20240103	8620	14.50	20240201	20750	-52.43	20230419	7900	24.94	20231024	0.22	N	067370	500	61 억		38990	N	N	0	N	00	N
63	20240220	110532	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	-50	5	-0.51	18439710	1881	13.61	9860	9900	9700	12810	6910	9860	9803.14	0.32	0	-295	10086	9972	9856	9742	9626	9915	9685	62	2950	500	6900	10	1	12313555	1208	134.38	5.02	12	0.02	73.00	1955.00	20750	20230419	-52.72	7900	20231024	24.18	11520	-14.84	20240103	8620	13.81	20240201	20750	-52.72	20230419	7900	24.18	20231024	0.22	N	067370	500	61 억		38990	N	N	0	N	00	N
64	20240220	100524	57	100.00	KOSDAQ		제약	N	N	N	N		N	9890	30	2	0.30	17743170	1810	13.10	9860	9900	9700	12810	6910	9860	9802.86	0.32	0	-291	10086	9972	9856	9742	9626	9915	9685	62	2950	500	6900	10	1	12313555	1218	135.48	5.06	12	0.01	73.00	1955.00	20750	20230419	-52.34	7900	20231024	25.19	11520	-14.15	20240103	8620	14.73	20240201	20750	-52.34	20230419	7900	25.19	20231024	0.22	N	067370	500	61 억		38990	N	N	0	N	00	N
65	20240220	090537	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	0	3	0.00	847960	86	0.62	9860	9860	9860	12810	6910	9860	9860.00	0.32	0	-50	10086	9972	9856	9742	9626	9915	9685	62	2950	500	6900	10	1	12313555	1214	135.07	5.04	12	0.00	73.00	1955.00	20750	20230419	-52.48	7900	20231024	24.81	11520	-14.41	20240103	8620	14.39	20240201	20750	-52.48	20230419	7900	24.81	20231024	0.22	N	067370	500	61 억		38990	N	N	0	N	00	N
66	20240219	160535	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	0	3	0.00	136197950	13820	24.81	9950	9970	9740	12810	6910	9860	9855.13	0.35	0	-5069	10633	10246	9693	9306	8753	10440	9500	62	2950	500	6900	10	1	12313555	1214	135.07	5.04	12	0.11	73.00	1955.00	20750	20230419	-52.48	7900	20231024	24.81	11520	-14.41	20240103	8620	14.39	20240201	20750	-52.48	20230419	7900	24.81	20231024	0.22	N	067370	500	61 억		43674	N	N	0	N	00	N
67	20240219	150538	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	-70	5	-0.71	118743310	12049	21.63	9950	9970	9740	12810	6910	9860	9855.03	0.35	0	-5024	10633	10246	9693	9306	8753	10440	9500	62	2950	500	6900	10	1	12313555	1205	134.11	5.01	12	0.10	73.00	1955.00	20750	20230419	-52.82	7900	20231024	23.92	11520	-15.02	20240103	8620	13.57	20240201	20750	-52.82	20230419	7900	23.92	20231024	0.22	N	067370	500	61 억		43674	N	N	0	N	00	N
68	20240219	140538	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	-110	5	-1.12	111884190	11346	20.37	9950	9970	9750	12810	6910	9860	9861.11	0.35	0	-4703	10633	10246	9693	9306	8753	10440	9500	62	2950	500	6900	10	1	12313555	1201	133.56	4.99	12	0.09	73.00	1955.00	20750	20230419	-53.01	7900	20231024	23.42	11520	-15.36	20240103	8620	13.11	20240201	20750	-53.01	20230419	7900	23.42	20231024	0.22	N	067370	500	61 억		43674	N	N	0	N	00	N
69	20240219	130537	57	100.00	KOSDAQ		제약	N	N	N	N		N	9840	-20	5	-0.20	107426460	10890	19.55	9950	9970	9750	12810	6910	9860	9864.69	0.35	0	-4548	10633	10246	9693	9306	8753	10440	9500	62	2950	500	6900	10	1	12313555	1212	134.79	5.03	12	0.09	73.00	1955.00	20750	20230419	-52.58	7900	20231024	24.56	11520	-14.58	20240103	8620	14.15	20240201	20750	-52.58	20230419	7900	24.56	20231024	0.22	N	067370	500	61 억		43674	N	N	0	N	00	N
70	20240219	120537	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	-110	5	-1.12	90856920	9203	16.52	9950	9970	9750	12810	6910	9860	9872.53	0.35	0	-4171	10633	10246	9693	9306	8753	10440	9500	62	2950	500	6900	10	1	12313555	1201	133.56	4.99	12	0.07	73.00	1955.00	20750	20230419	-53.01	7900	20231024	23.42	11520	-15.36	20240103	8620	13.11	20240201	20750	-53.01	20230419	7900	23.42	20231024	0.22	N	067370	500	61 억		43674	N	N	0	N	00	N
71	20240219	110536	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	0	3	0.00	73581630	7444	13.37	9950	9970	9790	12810	6910	9860	9884.69	0.35	0	-2700	10633	10246	9693	9306	8753	10440	9500	62	2950	500	6900	10	1	12313555	1214	135.07	5.04	12	0.06	73.00	1955.00	20750	20230419	-52.48	7900	20231024	24.81	11520	-14.41	20240103	8620	14.39	20240201	20750	-52.48	20230419	7900	24.81	20231024	0.22	N	067370	500	61 억		43674	N	N	0	N	00	N
72	20240219	100530	57	100.00	KOSDAQ		제약	N	N	N	N		N	9830	-30	5	-0.30	60345290	6094	10.94	9950	9970	9820	12810	6910	9860	9902.41	0.35	0	-1579	10633	10246	9693	9306	8753	10440	9500	62	2950	500	6900	10	1	12313555	1210	134.66	5.03	12	0.05	73.00	1955.00	20750	20230419	-52.63	7900	20231024	24.43	11520	-14.67	20240103	8620	14.04	20240201	20750	-52.63	20230419	7900	24.43	20231024	0.22	N	067370	500	61 억		43674	N	N	0	N	00	N
73	20240219	090533	57	100.00	KOSDAQ		제약	N	N	N	N		N	9950	90	2	0.91	20605720	2075	3.73	9950	9970	9840	12810	6910	9860	9930.47	0.35	0	-348	10633	10246	9693	9306	8753	10440	9500	62	2950	500	6900	10	1	12313555	1225	136.30	5.09	12	0.02	73.00	1955.00	20750	20230419	-52.05	7900	20231024	25.95	11520	-13.63	20240103	8620	15.43	20240201	20750	-52.05	20230419	7900	25.95	20231024	0.22	N	067370	500	61 억		43674	N	N	0	N	00	N
74	20240216	160531	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	740	2	8.11	539400850	55668	683.55	9170	10080	9140	11850	6390	9120	9689.58	0.31	0	5414	9306	9212	9096	9002	8886	9260	9050	62	2730	500	6380	10	1	12313555	1214	135.07	5.04	12	0.45	73.00	1955.00	20750	20230419	-52.48	7900	20231024	24.81	11520	-14.41	20240103	8620	14.39	20240201	20750	-52.48	20230419	7900	24.81	20231024	0.21	N	067370	500	61 억		38721	N	N	0	N	00	N
75	20240216	150533	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	530	2	5.81	516188270	53279	654.21	9170	10080	9140	11850	6390	9120	9688.40	0.31	0	5560	9306	9212	9096	9002	8886	9260	9050	62	2730	500	6380	10	1	12313555	1188	132.19	4.94	12	0.43	73.00	1955.00	20750	20230419	-53.49	7900	20231024	22.15	11520	-16.23	20240103	8620	11.95	20240201	20750	-53.49	20230419	7900	22.15	20231024	0.21	N	067370	500	61 억		38721	N	N	0	N	00	N
76	20240216	140537	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	400	2	4.39	493763220	50941	625.50	9170	10080	9140	11850	6390	9120	9692.85	0.31	0	5251	9306	9212	9096	9002	8886	9260	9050	62	2730	500	6380	10	1	12313555	1172	130.41	4.87	12	0.41	73.00	1955.00	20750	20230419	-54.12	7900	20231024	20.51	11520	-17.36	20240103	8620	10.44	20240201	20750	-54.12	20230419	7900	20.51	20231024	0.21	N	067370	500	61 억		38721	N	N	0	N	00	N
77	20240216	130530	57	100.00	KOSDAQ		제약	N	N	N	N		N	9630	510	2	5.59	489393210	50482	619.87	9170	10080	9140	11850	6390	9120	9694.41	0.31	0	5060	9306	9212	9096	9002	8886	9260	9050	62	2730	500	6380	10	1	12313555	1186	131.92	4.93	12	0.41	73.00	1955.00	20750	20230419	-53.59	7900	20231024	21.90	11520	-16.41	20240103	8620	11.72	20240201	20750	-53.59	20230419	7900	21.90	20231024	0.21	N	067370	500	61 억		38721	N	N	0	N	00	N
78	20240216	120532	57	100.00	KOSDAQ		제약	N	N	N	N		N	9650	530	2	5.81	449172740	46265	568.09	9170	10080	9140	11850	6390	9120	9708.69	0.31	0	5258	9306	9212	9096	9002	8886	9260	9050	62	2730	500	6380	10	1	12313555	1188	132.19	4.94	12	0.38	73.00	1955.00	20750	20230419	-53.49	7900	20231024	22.15	11520	-16.23	20240103	8620	11.95	20240201	20750	-53.49	20230419	7900	22.15	20231024	0.21	N	067370	500	61 억		38721	N	N	0	N	00	N
79	20240216	110534	57	100.00	KOSDAQ		제약	N	N	N	N		N	9680	560	2	6.14	429940620	44273	543.63	9170	10080	9140	11850	6390	9120	9711.12	0.31	0	5131	9306	9212	9096	9002	8886	9260	9050	62	2730	500	6380	10	1	12313555	1192	132.60	4.95	12	0.36	73.00	1955.00	20750	20230419	-53.35	7900	20231024	22.53	11520	-15.97	20240103	8620	12.30	20240201	20750	-53.35	20230419	7900	22.53	20231024	0.21	N	067370	500	61 억		38721	N	N	0	N	00	N
80	20240216	100532	57	100.00	KOSDAQ		제약	N	N	N	N		N	9710	590	2	6.47	368442470	37916	465.57	9170	10080	9140	11850	6390	9120	9717.33	0.31	0	3939	9306	9212	9096	9002	8886	9260	9050	62	2730	500	6380	10	1	12313555	1196	133.01	4.97	12	0.31	73.00	1955.00	20750	20230419	-53.20	7900	20231024	22.91	11520	-15.71	20240103	8620	12.65	20240201	20750	-53.20	20230419	7900	22.91	20231024	0.21	N	067370	500	61 억		38721	N	N	0	N	00	N
81	20240216	090525	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	30	2	0.33	485230	53	0.65	9170	9170	9150	11850	6390	9120	9155.28	0.31	0	11	9306	9212	9096	9002	8886	9260	9050	62	2730	500	6380	10	1	12313555	1127	125.34	4.68	12	0.00	73.00	1955.00	20750	20230419	-55.90	7900	20231024	15.82	11520	-20.57	20240103	8620	6.15	20240201	20750	-55.90	20230419	7900	15.82	20231024	0.21	N	067370	500	61 억		38721	N	N	0	N	00	N
82	20240215	160529	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	90	2	1.00	73953120	8144	50.72	9040	9190	8980	11730	6330	9030	9080.69	0.32	0	-1310	9696	9362	9106	8772	8516	9530	8940	62	2700	500	6320	10	1	12313555	1123	124.93	4.66	12	0.07	73.00	1955.00	20750	20230419	-56.05	7900	20231024	15.44	11520	-20.83	20240103	8620	5.80	20240201	20750	-56.05	20230419	7900	15.44	20231024	0.21	N	067370	500	61 억		40010	N	N	0	N	00	N
83	20240215	150532	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	70	2	0.78	60830970	6704	41.75	9040	9190	8980	11730	6330	9030	9073.83	0.32	0	-1324	9696	9362	9106	8772	8516	9530	8940	62	2700	500	6320	10	1	12313555	1121	124.66	4.65	12	0.05	73.00	1955.00	20750	20230419	-56.14	7900	20231024	15.19	11520	-21.01	20240103	8620	5.57	20240201	20750	-56.14	20230419	7900	15.19	20231024	0.21	N	067370	500	61 억		40010	N	N	0	N	00	N
84	20240215	140529	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	50	2	0.55	59253260	6530	40.67	9040	9190	8980	11730	6330	9030	9074.01	0.32	0	-1251	9696	9362	9106	8772	8516	9530	8940	62	2700	500	6320	10	1	12313555	1118	124.38	4.64	12	0.05	73.00	1955.00	20750	20230419	-56.24	7900	20231024	14.94	11520	-21.18	20240103	8620	5.34	20240201	20750	-56.24	20230419	7900	14.94	20231024	0.21	N	067370	500	61 억		40010	N	N	0	N	00	N
85	20240215	130525	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	40	2	0.44	55559170	6121	38.12	9040	9190	8980	11730	6330	9030	9076.81	0.32	0	-1256	9696	9362	9106	8772	8516	9530	8940	62	2700	500	6320	10	1	12313555	1117	124.25	4.64	12	0.05	73.00	1955.00	20750	20230419	-56.29	7900	20231024	14.81	11520	-21.27	20240103	8620	5.22	20240201	20750	-56.29	20230419	7900	14.81	20231024	0.21	N	067370	500	61 억		40010	N	N	0	N	00	N
86	20240215	120529	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	70	2	0.78	42959870	4727	29.44	9040	9190	8980	11730	6330	9030	9088.19	0.32	0	-1372	9696	9362	9106	8772	8516	9530	8940	62	2700	500	6320	10	1	12313555	1121	124.66	4.65	12	0.04	73.00	1955.00	20750	20230419	-56.14	7900	20231024	15.19	11520	-21.01	20240103	8620	5.57	20240201	20750	-56.14	20230419	7900	15.19	20231024	0.21	N	067370	500	61 억		40010	N	N	0	N	00	N
87	20240215	110525	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	100	2	1.11	35786710	3937	24.52	9040	9190	8980	11730	6330	9030	9089.84	0.32	0	-1124	9696	9362	9106	8772	8516	9530	8940	62	2700	500	6320	10	1	12313555	1124	125.07	4.67	12	0.03	73.00	1955.00	20750	20230419	-56.00	7900	20231024	15.57	11520	-20.75	20240103	8620	5.92	20240201	20750	-56.00	20230419	7900	15.57	20231024	0.21	N	067370	500	61 억		40010	N	N	0	N	00	N
88	20240215	100524	57	100.00	KOSDAQ		제약	N	N	N	N		N	9150	120	2	1.33	30495090	3354	20.89	9040	9190	8980	11730	6330	9030	9092.16	0.32	0	-990	9696	9362	9106	8772	8516	9530	8940	62	2700	500	6320	10	1	12313555	1127	125.34	4.68	12	0.03	73.00	1955.00	20750	20230419	-55.90	7900	20231024	15.82	11520	-20.57	20240103	8620	6.15	20240201	20750	-55.90	20230419	7900	15.82	20231024	0.21	N	067370	500	61 억		40010	N	N	0	N	00	N
89	20240215	090525	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	0	3	0.00	4334940	480	2.99	9040	9040	9030	11730	6330	9030	9031.12	0.32	0	-12	9696	9362	9106	8772	8516	9530	8940	62	2700	500	6320	10	1	12313555	1112	123.70	4.62	12	0.00	73.00	1955.00	20750	20230419	-56.48	7900	20231024	14.30	11520	-21.61	20240103	8620	4.76	20240201	20750	-56.48	20230419	7900	14.30	20231024	0.21	N	067370	500	61 억		40010	N	N	0	N	00	N
90	20240214	160522	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	40	2	0.44	140806760	15491	139.92	8850	9440	8850	11680	6300	8990	9089.58	0.30	0	2547	9223	9106	9033	8916	8843	9070	8880	62	2690	500	6290	10	1	12313555	1112	123.70	4.62	12	0.13	73.00	1955.00	20750	20230419	-56.48	7900	20231024	14.30	11520	-21.61	20240103	8620	4.76	20240201	20750	-56.48	20230419	7900	14.30	20231024	0.23	N	067370	500	61 억		37482	N	N	0	N	00	N
91	20240214	150523	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	120	2	1.33	127532140	14025	126.68	8850	9440	8850	11680	6300	8990	9093.20	0.30	0	2120	9223	9106	9033	8916	8843	9070	8880	62	2690	500	6290	10	1	12313555	1122	124.79	4.66	12	0.11	73.00	1955.00	20750	20230419	-56.10	7900	20231024	15.32	11520	-20.92	20240103	8620	5.68	20240201	20750	-56.10	20230419	7900	15.32	20231024	0.23	N	067370	500	61 억		37482	N	N	0	N	00	N
92	20240214	140521	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	110	2	1.22	105964220	11652	105.25	8850	9440	8850	11680	6300	8990	9094.08	0.30	0	1706	9223	9106	9033	8916	8843	9070	8880	62	2690	500	6290	10	1	12313555	1121	124.66	4.65	12	0.09	73.00	1955.00	20750	20230419	-56.14	7900	20231024	15.19	11520	-21.01	20240103	8620	5.57	20240201	20750	-56.14	20230419	7900	15.19	20231024	0.23	N	067370	500	61 억		37482	N	N	0	N	00	N
93	20240214	130522	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	100	2	1.11	92185890	10130	91.50	8850	9440	8850	11680	6300	8990	9100.29	0.30	0	1278	9223	9106	9033	8916	8843	9070	8880	62	2690	500	6290	10	1	12313555	1119	124.52	4.65	12	0.08	73.00	1955.00	20750	20230419	-56.19	7900	20231024	15.06	11520	-21.09	20240103	8620	5.45	20240201	20750	-56.19	20230419	7900	15.06	20231024	0.23	N	067370	500	61 억		37482	N	N	0	N	00	N
94	20240214	120519	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	110	2	1.22	80290650	8816	79.63	8850	9440	8850	11680	6300	8990	9107.38	0.30	0	1022	9223	9106	9033	8916	8843	9070	8880	62	2690	500	6290	10	1	12313555	1121	124.66	4.65	12	0.07	73.00	1955.00	20750	20230419	-56.14	7900	20231024	15.19	11520	-21.01	20240103	8620	5.57	20240201	20750	-56.14	20230419	7900	15.19	20231024	0.23	N	067370	500	61 억		37482	N	N	0	N	00	N
95	20240214	110524	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	80	2	0.89	5393530	602	5.44	8850	9080	8850	11680	6300	8990	8959.35	0.30	0	-67	9223	9106	9033	8916	8843	9070	8880	62	2690	500	6290	10	1	12313555	1117	124.25	4.64	12	0.00	73.00	1955.00	20750	20230419	-56.29	7900	20231024	14.81	11520	-21.27	20240103	8620	5.22	20240201	20750	-56.29	20230419	7900	14.81	20231024	0.23	N	067370	500	61 억		37482	N	N	0	N	00	N
96	20240214	090516	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	0	3	0.00	1720260	194	1.75	8850	8990	8850	11680	6300	8990	8867.32	0.30	0	-27	9223	9106	9033	8916	8843	9070	8880	62	2690	500	6290	10	1	12313555	1107	123.15	4.60	12	0.00	73.00	1955.00	20750	20230419	-56.67	7900	20231024	13.80	11520	-21.96	20240103	8620	4.29	20240201	20750	-56.67	20230419	7900	13.80	20231024	0.23	N	067370	500	61 억		37482	N	N	0	N	00	N
97	20240213	160516	57	100.00	KOSDAQ		제약	N	N	N	N		N	8990	-80	5	-0.88	99926570	11070	106.11	9050	9150	8960	11790	6350	9070	9027.06	0.29	0	2284	9256	9162	9056	8962	8856	9110	8910	62	2720	500	6340	10	1	12313555	1107	123.15	4.60	12	0.09	73.00	1955.00	20750	20230419	-56.67	7900	20231024	13.80	11520	-21.96	20240103	8620	4.29	20240201	20750	-56.67	20230419	7900	13.80	20231024	0.23	N	067370	500	61 억		35198	N	N	0	N	00	N
98	20240213	150513	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	40	2	0.44	97961380	10852	104.02	9050	9150	8960	11790	6350	9070	9027.03	0.29	0	2215	9256	9162	9056	8962	8856	9110	8910	62	2720	500	6340	10	1	12313555	1122	124.79	4.66	12	0.09	73.00	1955.00	20750	20230419	-56.10	7900	20231024	15.32	11520	-20.92	20240103	8620	5.68	20240201	20750	-56.10	20230419	7900	15.32	20231024	0.23	N	067370	500	61 억		35198	N	N	0	N	00	N
99	20240213	140522	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	70	2	0.77	95005170	10528	100.91	9050	9150	8960	11790	6350	9070	9024.05	0.29	0	2157	9256	9162	9056	8962	8856	9110	8910	62	2720	500	6340	10	1	12313555	1125	125.21	4.68	12	0.09	73.00	1955.00	20750	20230419	-55.95	7900	20231024	15.70	11520	-20.66	20240103	8620	6.03	20240201	20750	-55.95	20230419	7900	15.70	20231024	0.23	N	067370	500	61 억		35198	N	N	0	N	00	N
100	20240213	130515	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-70	5	-0.77	57253260	6368	61.04	9050	9060	8960	11790	6350	9070	8990.78	0.29	0	-80	9256	9162	9056	8962	8856	9110	8910	62	2720	500	6340	10	1	12313555	1108	123.29	4.60	12	0.05	73.00	1955.00	20750	20230419	-56.63	7900	20231024	13.92	11520	-21.88	20240103	8620	4.41	20240201	20750	-56.63	20230419	7900	13.92	20231024	0.23	N	067370	500	61 억		35198	N	N	0	N	00	N
101	20240213	120522	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	-100	5	-1.10	30735340	3415	32.73	9050	9060	8960	11790	6350	9070	9000.10	0.29	0	-264	9256	9162	9056	8962	8856	9110	8910	62	2720	500	6340	10	1	12313555	1105	122.88	4.59	12	0.03	73.00	1955.00	20750	20230419	-56.77	7900	20231024	13.54	11520	-22.14	20240103	8620	4.06	20240201	20750	-56.77	20230419	7900	13.54	20231024	0.23	N	067370	500	61 억		35198	N	N	0	N	00	N
102	20240213	110520	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-70	5	-0.77	26958410	2994	28.70	9050	9060	8960	11790	6350	9070	9004.14	0.29	0	-391	9256	9162	9056	8962	8856	9110	8910	62	2720	500	6340	10	1	12313555	1108	123.29	4.60	12	0.02	73.00	1955.00	20750	20230419	-56.63	7900	20231024	13.92	11520	-21.88	20240103	8620	4.41	20240201	20750	-56.63	20230419	7900	13.92	20231024	0.23	N	067370	500	61 억		35198	N	N	0	N	00	N
103	20240213	100430	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	-10	5	-0.11	7276560	805	7.72	9050	9060	8960	11790	6350	9070	9039.20	0.29	0	-246	9256	9162	9056	8962	8856	9110	8910	62	2720	500	6340	10	1	12313555	1116	124.11	4.63	12	0.01	73.00	1955.00	20750	20230419	-56.34	7900	20231024	14.68	11520	-21.35	20240103	8620	5.10	20240201	20750	-56.34	20230419	7900	14.68	20231024	0.23	N	067370	500	61 억		35198	N	N	0	N	00	N