KissMeData/234690/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	160949	57	100.00	KOSDAQ		제약	N	N	N	N		N	11020	-980	5	-8.17	3694077240	331837	165.28	11880	11970	10700	15600	8400	12000	11132.53	1.43	0	25207	12600	12300	11880	11580	11160	12450	11730	89	3600	500	8640	10	1	17752276	1956	24.43	2.03	12	1.87	451.00	5417.00	12180	20240228	-9.52	6010	20231107	83.36	12180	-9.52	20240228	7620	44.62	20240115	12180	-9.52	20240228	6010	83.36	20231107	2.16	N	234690	500	88 억		254484	N	N	0	N	00	N
3	20240229	150953	57	100.00	KOSDAQ		제약	N	N	N	N		N	11240	-760	5	-6.33	3418938950	307143	152.98	11880	11970	10700	15600	8400	12000	11131.42	1.43	0	37022	12600	12300	11880	11580	11160	12450	11730	89	3600	500	8640	10	1	17752276	1995	24.92	2.07	12	1.73	451.00	5417.00	12180	20240228	-7.72	6010	20231107	87.02	12180	-7.72	20240228	7620	47.51	20240115	12180	-7.72	20240228	6010	87.02	20231107	2.16	N	234690	500	88 억		254484	N	N	0	N	00	N
4	20240229	140954	57	100.00	KOSDAQ		제약	N	N	N	N		N	10900	-1100	5	-9.17	2376488600	211414	105.30	11880	11970	10750	15600	8400	12000	11240.92	1.43	0	19258	12600	12300	11880	11580	11160	12450	11730	89	3600	500	8640	10	1	17752276	1935	24.17	2.01	12	1.19	451.00	5417.00	12180	20240228	-10.51	6010	20231107	81.36	12180	-10.51	20240228	7620	43.04	20240115	12180	-10.51	20240228	6010	81.36	20231107	2.16	N	234690	500	88 억		254484	N	N	0	N	00	N
5	20240229	130951	57	100.00	KOSDAQ		제약	N	N	N	N		N	11090	-910	5	-7.58	1586069570	139041	69.25	11880	11970	11080	15600	8400	12000	11407.21	1.43	0	2171	12600	12300	11880	11580	11160	12450	11730	89	3600	500	8640	10	1	17752276	1969	24.59	2.05	12	0.78	451.00	5417.00	12180	20240228	-8.95	6010	20231107	84.53	12180	-8.95	20240228	7620	45.54	20240115	12180	-8.95	20240228	6010	84.53	20231107	2.16	N	234690	500	88 억		254484	N	N	0	N	00	N
6	20240229	120951	57	100.00	KOSDAQ		제약	N	N	N	N		N	11430	-570	5	-4.75	1183290130	103025	51.31	11880	11970	11190	15600	8400	12000	11485.47	1.43	0	272	12600	12300	11880	11580	11160	12450	11730	89	3600	500	8640	10	1	17752276	2029	25.34	2.11	12	0.58	451.00	5417.00	12180	20240228	-6.16	6010	20231107	90.18	12180	-6.16	20240228	7620	50.00	20240115	12180	-6.16	20240228	6010	90.18	20231107	2.16	N	234690	500	88 억		254484	N	N	0	N	00	N
7	20240229	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	11320	-680	5	-5.67	1049557090	91243	45.44	11880	11970	11190	15600	8400	12000	11502.88	1.43	0	2329	12600	12300	11880	11580	11160	12450	11730	89	3600	500	8640	10	1	17752276	2010	25.10	2.09	12	0.51	451.00	5417.00	12180	20240228	-7.06	6010	20231107	88.35	12180	-7.06	20240228	7620	48.56	20240115	12180	-7.06	20240228	6010	88.35	20231107	2.16	N	234690	500	88 억		254484	N	N	0	N	00	N
8	20240229	100955	57	100.00	KOSDAQ		제약	N	N	N	N		N	11360	-640	5	-5.33	592773230	50942	25.37	11880	11970	11300	15600	8400	12000	11636.24	1.43	0	6270	12600	12300	11880	11580	11160	12450	11730	89	3600	500	8640	10	1	17752276	2017	25.19	2.10	12	0.29	451.00	5417.00	12180	20240228	-6.73	6010	20231107	89.02	12180	-6.73	20240228	7620	49.08	20240115	12180	-6.73	20240228	6010	89.02	20231107	2.16	N	234690	500	88 억		254484	N	N	0	N	00	N
9	20240229	090952	57	100.00	KOSDAQ		제약	N	N	N	N		N	11840	-160	5	-1.33	138818270	11832	5.89	11880	11880	11610	15600	8400	12000	11732.44	1.43	0	1741	12600	12300	11880	11580	11160	12450	11730	89	3600	500	8640	10	1	17752276	2102	26.25	2.19	12	0.07	451.00	5417.00	12180	20240228	-2.79	6010	20231107	97.00	12180	-2.79	20240228	7620	55.38	20240115	12180	-2.79	20240228	6010	97.00	20231107	2.16	N	234690	500	88 억		254484	N	N	0	N	00	N
10	20240228	160856	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	12000	240	2	2.04	2367659120	198718	78.42	11690	12180	11460	15280	8240	11760	11914.66	1.46	0	-8298	12386	12072	11686	11372	10986	11880	11180	89	3520	500	8460	10	1	17752276	2130	26.61	2.22	12	1.12	451.00	5417.00	12180	20240228	-1.48	6010	20231107	99.67	12180	-1.48	20240228	7620	57.48	20240115	12180	-1.48	20240228	6010	99.67	20231107	2.21	N	234690	500	88 억		259932	N	N	0	N	00	N
11	20240228	150856	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	12120	360	2	3.06	2261500180	189899	74.94	11690	12180	11460	15280	8240	11760	11908.96	1.46	0	-8388	12386	12072	11686	11372	10986	11880	11180	89	3520	500	8460	10	1	17752276	2152	26.87	2.24	12	1.07	451.00	5417.00	12180	20240228	-0.49	6010	20231107	101.66	12180	-0.49	20240228	7620	59.06	20240115	12180	-0.49	20240228	6010	101.66	20231107	2.21	N	234690	500	88 억		259932	N	N	0	N	00	N
12	20240228	140951	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11920	160	2	1.36	1417885250	119945	47.34	11690	12000	11460	15280	8240	11760	11821.13	1.46	0	-11103	12386	12072	11686	11372	10986	11880	11180	89	3520	500	8460	10	1	17752276	2116	26.43	2.20	12	0.68	451.00	5417.00	12000	20240227	-0.67	6010	20231107	98.34	12000	0.00	20240227	7620	56.43	20240115	12000	-0.67	20240227	6010	98.34	20231107	2.21	N	234690	500	88 억		259932	N	N	0	N	00	N
13	20240228	130951	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11930	170	2	1.45	1311873420	111055	43.83	11690	12000	11460	15280	8240	11760	11812.83	1.46	0	-11790	12386	12072	11686	11372	10986	11880	11180	89	3520	500	8460	10	1	17752276	2118	26.45	2.20	12	0.63	451.00	5417.00	12000	20240227	-0.58	6010	20231107	98.50	12000	0.00	20240227	7620	56.56	20240115	12000	-0.58	20240227	6010	98.50	20231107	2.21	N	234690	500	88 억		259932	N	N	0	N	00	N
14	20240228	120955	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11950	190	2	1.62	1127022450	95507	37.69	11690	12000	11460	15280	8240	11760	11800.42	1.46	0	-10267	12386	12072	11686	11372	10986	11880	11180	89	3520	500	8460	10	1	17752276	2121	26.50	2.21	12	0.54	451.00	5417.00	12000	20240227	-0.42	6010	20231107	98.84	12000	0.00	20240227	7620	56.82	20240115	12000	-0.42	20240227	6010	98.84	20231107	2.21	N	234690	500	88 억		259932	N	N	0	N	00	N
15	20240228	110911	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	12000	240	2	2.04	884509310	75208	29.68	11690	12000	11460	15280	8240	11760	11760.84	1.46	0	-7479	12386	12072	11686	11372	10986	11880	11180	89	3520	500	8460	10	1	17752276	2130	26.61	2.22	12	0.42	451.00	5417.00	12000	20240227	0.00	6010	20231107	99.67	12000	0.00	20240227	7620	57.48	20240115	12000	0.00	20240227	6010	99.67	20231107	2.21	N	234690	500	88 억		259932	N	N	0	N	00	N
16	20240228	100952	57	100.00	KOSDAQ		제약	N	N	N	N		N	11850	90	2	0.77	611417850	52324	20.65	11690	11920	11460	15280	8240	11760	11685.23	1.46	0	-857	12386	12072	11686	11372	10986	11880	11180	89	3520	500	8460	10	1	17752276	2104	26.27	2.19	12	0.29	451.00	5417.00	12000	20240227	-1.25	6010	20231107	97.17	12000	-1.25	20240227	7620	55.51	20240115	12000	-1.25	20240227	6010	97.17	20231107	2.21	N	234690	500	88 억		259932	N	N	0	N	00	N
17	20240228	090954	57	100.00	KOSDAQ		제약	N	N	N	N		N	11600	-160	5	-1.36	116387290	10047	3.97	11690	11710	11460	15280	8240	11760	11584.27	1.46	0	-83	12386	12072	11686	11372	10986	11880	11180	89	3520	500	8460	10	1	17752276	2059	25.72	2.14	12	0.06	451.00	5417.00	12000	20240227	-3.33	6010	20231107	93.01	12000	-3.33	20240227	7620	52.23	20240115	12000	-3.33	20240227	6010	93.01	20231107	2.21	N	234690	500	88 억		259932	N	N	0	N	00	N
18	20240227	160951	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11760	-130	5	-1.09	2985459480	253133	45.24	11780	12000	11300	15450	8330	11890	11794.03	1.53	0	-11990	12596	12242	11626	11272	10656	12420	11450	89	3560	500	8560	10	1	17752276	2088	26.08	2.17	12	1.43	451.00	5417.00	12000	20240227	-2.00	6010	20231107	95.67	12000	-2.00	20240227	7620	54.33	20240115	12000	-2.00	20240227	6010	95.67	20231107	2.36	N	234690	500	88 억		271375	N	N	0	N	00	N
19	20240227	150951	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11760	-130	5	-1.09	2894057510	245321	43.85	11780	12000	11300	15450	8330	11890	11797.01	1.53	0	-11924	12596	12242	11626	11272	10656	12420	11450	89	3560	500	8560	10	1	17752276	2088	26.08	2.17	12	1.38	451.00	5417.00	12000	20240227	-2.00	6010	20231107	95.67	12000	-2.00	20240227	7620	54.33	20240115	12000	-2.00	20240227	6010	95.67	20231107	2.36	N	234690	500	88 억		271375	N	N	0	N	00	N
20	20240227	140948	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11850	-40	5	-0.34	2399579270	203209	36.32	11780	12000	11300	15450	8330	11890	11808.42	1.53	0	-11563	12596	12242	11626	11272	10656	12420	11450	89	3560	500	8560	10	1	17752276	2104	26.27	2.19	12	1.14	451.00	5417.00	12000	20240227	-1.25	6010	20231107	97.17	12000	-1.25	20240227	7620	55.51	20240115	12000	-1.25	20240227	6010	97.17	20231107	2.36	N	234690	500	88 억		271375	N	N	0	N	00	N
21	20240227	130910	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11900	10	2	0.08	2121324400	179823	32.14	11780	12000	11300	15450	8330	11890	11796.72	1.53	0	-9022	12596	12242	11626	11272	10656	12420	11450	89	3560	500	8560	10	1	17752276	2113	26.39	2.20	12	1.01	451.00	5417.00	12000	20240227	-0.83	6010	20231107	98.00	12000	-0.83	20240227	7620	56.17	20240115	12000	-0.83	20240227	6010	98.00	20231107	2.36	N	234690	500	88 억		271375	N	N	0	N	00	N
22	20240227	120952	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11870	-20	5	-0.17	1873081960	158955	28.41	11780	12000	11300	15450	8330	11890	11783.71	1.53	0	-8096	12596	12242	11626	11272	10656	12420	11450	89	3560	500	8560	10	1	17752276	2107	26.32	2.19	12	0.90	451.00	5417.00	12000	20240227	-1.08	6010	20231107	97.50	12000	-1.08	20240227	7620	55.77	20240115	12000	-1.08	20240227	6010	97.50	20231107	2.36	N	234690	500	88 억		271375	N	N	0	N	00	N
23	20240227	110951	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11930	40	2	0.34	1700099780	144400	25.81	11780	12000	11300	15450	8330	11890	11773.53	1.53	0	-3604	12596	12242	11626	11272	10656	12420	11450	89	3560	500	8560	10	1	17752276	2118	26.45	2.20	12	0.81	451.00	5417.00	12000	20240227	-0.58	6010	20231107	98.50	12000	-0.58	20240227	7620	56.56	20240115	12000	-0.58	20240227	6010	98.50	20231107	2.36	N	234690	500	88 억		271375	N	N	0	N	00	N
24	20240227	100946	57	100.00	KOSDAQ		제약	N	N	N	N		N	11710	-180	5	-1.51	962842100	82566	14.76	11780	11950	11300	15450	8330	11890	11661.42	1.53	0	-3555	12596	12242	11626	11272	10656	12420	11450	89	3560	500	8560	10	1	17752276	2079	25.96	2.16	12	0.47	451.00	5417.00	11980	20240226	-2.25	6010	20231107	94.84	11980	-2.25	20240226	7620	53.67	20240115	11980	-2.25	20240226	6010	94.84	20231107	2.36	N	234690	500	88 억		271375	N	N	0	N	00	N
25	20240227	090951	57	100.00	KOSDAQ		제약	N	N	N	N		N	11500	-390	5	-3.28	362554200	30884	5.52	11780	11950	11500	15450	8330	11890	11739.12	1.53	0	-13176	12596	12242	11626	11272	10656	12420	11450	89	3560	500	8560	10	1	17752276	2042	25.50	2.12	12	0.17	451.00	5417.00	11980	20240226	-4.01	6010	20231107	91.35	11980	-4.01	20240226	7620	50.92	20240115	11980	-4.01	20240226	6010	91.35	20231107	2.36	N	234690	500	88 억		271375	N	N	0	N	00	N
26	20240226	160946	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11890	990	2	9.08	6477506950	556818	170.61	11020	11980	11010	14170	7630	10900	11632.70	1.41	0	15210	11466	11182	10716	10432	9966	11325	10575	89	3270	500	7840	10	1	17752276	2111	26.36	2.19	12	3.14	451.00	5417.00	11980	20240226	-0.75	6010	20231107	97.84	11980	-0.75	20240226	7620	56.04	20240115	11980	-0.75	20240226	6010	97.84	20231107	2.39	N	234690	500	88 억		249476	N	N	0	N	00	N
27	20240226	150942	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11860	960	2	8.81	6188718320	532504	163.16	11020	11980	11010	14170	7630	10900	11621.92	1.41	0	16177	11466	11182	10716	10432	9966	11325	10575	89	3270	500	7840	10	1	17752276	2105	26.30	2.19	12	3.00	451.00	5417.00	11980	20240226	-1.00	6010	20231107	97.34	11980	-1.00	20240226	7620	55.64	20240115	11980	-1.00	20240226	6010	97.34	20231107	2.39	N	234690	500	88 억		249476	N	N	0	N	00	N
28	20240226	140945	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11970	1070	2	9.82	5123023390	442515	135.58	11020	11980	11010	14170	7630	10900	11577.07	1.41	0	20091	11466	11182	10716	10432	9966	11325	10575	89	3270	500	7840	10	1	17752276	2125	26.54	2.21	12	2.49	451.00	5417.00	11980	20240226	-0.08	6010	20231107	99.17	11980	-0.08	20240226	7620	57.09	20240115	11980	-0.08	20240226	6010	99.17	20231107	2.39	N	234690	500	88 억		249476	N	N	0	N	00	N
29	20240226	130938	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11640	740	2	6.79	4150515800	360319	110.40	11020	11810	11010	14170	7630	10900	11519.01	1.41	0	17365	11466	11182	10716	10432	9966	11325	10575	89	3270	500	7840	10	1	17752276	2066	25.81	2.15	12	2.03	451.00	5417.00	11810	20240226	-1.44	6010	20231107	93.68	11810	-1.44	20240226	7620	52.76	20240115	11810	-1.44	20240226	6010	93.68	20231107	2.39	N	234690	500	88 억		249476	N	N	0	N	00	N
30	20240226	120938	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11650	750	2	6.88	3583679690	311661	95.49	11020	11810	11010	14170	7630	10900	11498.65	1.41	0	13637	11466	11182	10716	10432	9966	11325	10575	89	3270	500	7840	10	1	17752276	2068	25.83	2.15	12	1.76	451.00	5417.00	11810	20240226	-1.35	6010	20231107	93.84	11810	-1.35	20240226	7620	52.89	20240115	11810	-1.35	20240226	6010	93.84	20231107	2.39	N	234690	500	88 억		249476	N	N	0	N	00	N
31	20240226	110937	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11620	720	2	6.61	3243331060	282400	86.53	11020	11810	11010	14170	7630	10900	11484.89	1.41	0	15068	11466	11182	10716	10432	9966	11325	10575	89	3270	500	7840	10	1	17752276	2063	25.76	2.15	12	1.59	451.00	5417.00	11810	20240226	-1.61	6010	20231107	93.34	11810	-1.61	20240226	7620	52.49	20240115	11810	-1.61	20240226	6010	93.34	20231107	2.39	N	234690	500	88 억		249476	N	N	0	N	00	N
32	20240226	100934	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11680	780	2	7.16	2352686540	205957	63.10	11020	11760	11010	14170	7630	10900	11423.20	1.41	0	23360	11466	11182	10716	10432	9966	11325	10575	89	3270	500	7840	10	1	17752276	2073	25.90	2.16	12	1.16	451.00	5417.00	11760	20240226	-0.68	6010	20231107	94.34	11760	-0.68	20240226	7620	53.28	20240115	11760	-0.68	20240226	6010	94.34	20231107	2.39	N	234690	500	88 억		249476	N	N	0	N	00	N
33	20240226	090933	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	11310	410	2	3.76	363150680	32375	9.92	11020	11340	11010	14170	7630	10900	11217.04	1.41	0	-4389	11466	11182	10716	10432	9966	11325	10575	89	3270	500	7840	10	1	17752276	2008	25.08	2.09	12	0.18	451.00	5417.00	11340	20240226	-0.26	6010	20231107	88.19	11340	-0.26	20240226	7620	48.43	20240115	11340	-0.26	20240226	6010	88.19	20231107	2.39	N	234690	500	88 억		249476	N	N	0	N	00	N
34	20240223	160934	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10900	440	2	4.21	3451840760	320753	208.42	10400	11000	10250	13590	7330	10460	10761.48	1.54	0	-23883	10966	10712	10216	9962	9466	10840	10090	89	3130	500	7530	10	1	17752276	1935	24.17	2.01	12	1.81	451.00	5417.00	11000	20240223	-0.91	6010	20231107	81.36	11000	-0.91	20240223	7620	43.04	20240115	11000	-0.91	20240223	6010	81.36	20231107	2.42	N	234690	500	88 억		272932	N	N	0	N	00	N
35	20240223	150927	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10880	420	2	4.02	3236650370	300991	195.57	10400	11000	10250	13590	7330	10460	10753.62	1.54	0	-21210	10966	10712	10216	9962	9466	10840	10090	89	3130	500	7530	10	1	17752276	1931	24.12	2.01	12	1.70	451.00	5417.00	11000	20240223	-1.09	6010	20231107	81.03	11000	-1.09	20240223	7620	42.78	20240115	11000	-1.09	20240223	6010	81.03	20231107	2.42	N	234690	500	88 억		272932	N	N	0	N	00	N
36	20240223	140930	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10700	240	2	2.29	2008514800	187910	122.10	10400	10960	10250	13590	7330	10460	10689.08	1.54	0	-17486	10966	10712	10216	9962	9466	10840	10090	89	3130	500	7530	10	1	17752276	1899	23.73	1.98	12	1.06	451.00	5417.00	10960	20240223	-2.37	6010	20231107	78.04	10960	-2.37	20240223	7620	40.42	20240115	10960	-2.37	20240223	6010	78.04	20231107	2.42	N	234690	500	88 억		272932	N	N	0	N	00	N
37	20240223	130926	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10510	50	2	0.48	1803439210	168629	109.57	10400	10960	10250	13590	7330	10460	10695.15	1.54	0	-14404	10966	10712	10216	9962	9466	10840	10090	89	3130	500	7530	10	1	17752276	1866	23.30	1.94	12	0.95	451.00	5417.00	10960	20240223	-4.11	6010	20231107	74.88	10960	-4.11	20240223	7620	37.93	20240115	10960	-4.11	20240223	6010	74.88	20231107	2.42	N	234690	500	88 억		272932	N	N	0	N	00	N
38	20240223	120930	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10600	140	2	1.34	1724623750	161150	104.71	10400	10960	10250	13590	7330	10460	10702.44	1.54	0	-13386	10966	10712	10216	9962	9466	10840	10090	89	3130	500	7530	10	1	17752276	1882	23.50	1.96	12	0.91	451.00	5417.00	10960	20240223	-3.28	6010	20231107	76.37	10960	-3.28	20240223	7620	39.11	20240115	10960	-3.28	20240223	6010	76.37	20231107	2.42	N	234690	500	88 억		272932	N	N	0	N	00	N
39	20240223	110918	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10500	40	2	0.38	1562758280	145776	94.72	10400	10960	10250	13590	7330	10460	10720.83	1.54	0	-17066	10966	10712	10216	9962	9466	10840	10090	89	3130	500	7530	10	1	17752276	1864	23.28	1.94	12	0.82	451.00	5417.00	10960	20240223	-4.20	6010	20231107	74.71	10960	-4.20	20240223	7620	37.80	20240115	10960	-4.20	20240223	6010	74.71	20231107	2.42	N	234690	500	88 억		272932	N	N	0	N	00	N
40	20240223	100924	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10770	310	2	2.96	1303277630	121351	78.85	10400	10960	10250	13590	7330	10460	10740.45	1.54	0	-13765	10966	10712	10216	9962	9466	10840	10090	89	3130	500	7530	10	1	17752276	1912	23.88	1.99	12	0.68	451.00	5417.00	10960	20240223	-1.73	6010	20231107	79.20	10960	-1.73	20240223	7620	41.34	20240115	10960	-1.73	20240223	6010	79.20	20231107	2.42	N	234690	500	88 억		272932	N	N	0	N	00	N
41	20240223	090927	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	-60	5	-0.57	77043160	7447	4.84	10400	10400	10250	13590	7330	10460	10340.56	1.54	0	-556	10966	10712	10216	9962	9466	10840	10090	89	3130	500	7530	10	1	17752276	1846	23.06	1.92	12	0.04	451.00	5417.00	10760	20240220	-3.35	6010	20231107	73.04	10760	-3.35	20240220	7620	36.48	20240115	10760	-3.35	20240220	6010	73.04	20231107	2.42	N	234690	500	88 억		272932	N	N	0	N	00	N
42	20240222	160913	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	660	2	6.73	1545134820	152653	111.42	9800	10470	9720	12740	6860	9800	10120.97	1.60	0	-11805	10406	10102	9876	9572	9346	9990	9460	89	2940	500	7050	10	1	17752276	1857	23.19	1.93	12	0.86	451.00	5417.00	10760	20240220	-2.79	6010	20231107	74.04	10760	-2.79	20240220	7620	37.27	20240115	10760	-2.79	20240220	6010	74.04	20231107	2.43	N	234690	500	88 억		283894	N	N	0	N	00	N
43	20240222	150923	57	100.00	KOSDAQ		제약	N	N	N	N		N	10260	460	2	4.69	1242305650	123489	90.13	9800	10310	9720	12740	6860	9800	10060.05	1.60	0	-8894	10406	10102	9876	9572	9346	9990	9460	89	2940	500	7050	10	1	17752276	1821	22.75	1.89	12	0.70	451.00	5417.00	10760	20240220	-4.65	6010	20231107	70.72	10760	-4.65	20240220	7620	34.65	20240115	10760	-4.65	20240220	6010	70.72	20231107	2.43	N	234690	500	88 억		283894	N	N	0	N	00	N
44	20240222	140921	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	200	2	2.04	786628920	78502	57.30	9800	10170	9720	12740	6860	9800	10020.50	1.60	0	-11873	10406	10102	9876	9572	9346	9990	9460	89	2940	500	7050	10	1	17752276	1775	22.17	1.85	12	0.44	451.00	5417.00	10760	20240220	-7.06	6010	20231107	66.39	10760	-7.06	20240220	7620	31.23	20240115	10760	-7.06	20240220	6010	66.39	20231107	2.43	N	234690	500	88 억		283894	N	N	0	N	00	N
45	20240222	130908	57	100.00	KOSDAQ		제약	N	N	N	N		N	9960	160	2	1.63	619207820	61786	45.10	9800	10170	9720	12740	6860	9800	10021.81	1.60	0	-8080	10406	10102	9876	9572	9346	9990	9460	89	2940	500	7050	10	1	17752276	1768	22.08	1.84	12	0.35	451.00	5417.00	10760	20240220	-7.43	6010	20231107	65.72	10760	-7.43	20240220	7620	30.71	20240115	10760	-7.43	20240220	6010	65.72	20231107	2.43	N	234690	500	88 억		283894	N	N	0	N	00	N
46	20240222	120919	57	100.00	KOSDAQ		제약	N	N	N	N		N	10100	300	2	3.06	479495760	47867	34.94	9800	10170	9720	12740	6860	9800	10017.25	1.60	0	-3982	10406	10102	9876	9572	9346	9990	9460	89	2940	500	7050	10	1	17752276	1793	22.39	1.86	12	0.27	451.00	5417.00	10760	20240220	-6.13	6010	20231107	68.05	10760	-6.13	20240220	7620	32.55	20240115	10760	-6.13	20240220	6010	68.05	20231107	2.43	N	234690	500	88 억		283894	N	N	0	N	00	N
47	20240222	110917	57	100.00	KOSDAQ		제약	N	N	N	N		N	10120	320	2	3.27	387161790	38745	28.28	9800	10130	9720	12740	6860	9800	9992.56	1.60	0	-977	10406	10102	9876	9572	9346	9990	9460	89	2940	500	7050	10	1	17752276	1797	22.44	1.87	12	0.22	451.00	5417.00	10760	20240220	-5.95	6010	20231107	68.39	10760	-5.95	20240220	7620	32.81	20240115	10760	-5.95	20240220	6010	68.39	20231107	2.43	N	234690	500	88 억		283894	N	N	0	N	00	N
48	20240222	100908	57	100.00	KOSDAQ		제약	N	N	N	N		N	10080	280	2	2.86	238168490	23979	17.50	9800	10120	9720	12740	6860	9800	9932.38	1.60	0	-2554	10406	10102	9876	9572	9346	9990	9460	89	2940	500	7050	10	1	17752276	1789	22.35	1.86	12	0.14	451.00	5417.00	10760	20240220	-6.32	6010	20231107	67.72	10760	-6.32	20240220	7620	32.28	20240115	10760	-6.32	20240220	6010	67.72	20231107	2.43	N	234690	500	88 억		283894	N	N	0	N	00	N
49	20240222	090924	57	100.00	KOSDAQ		제약	N	N	N	N		N	9820	20	2	0.20	5467840	558	0.41	9800	9830	9720	12740	6860	9800	9799.00	1.60	0	-276	10406	10102	9876	9572	9346	9990	9460	89	2940	500	7050	10	1	17752276	1743	21.77	1.81	12	0.00	451.00	5417.00	10760	20240220	-8.74	6010	20231107	63.39	10760	-8.74	20240220	7620	28.87	20240115	10760	-8.74	20240220	6010	63.39	20231107	2.43	N	234690	500	88 억		283894	N	N	0	N	00	N
50	20240221	160915	57	100.00	KOSDAQ		제약	N	N	N	N		N	9800	-310	5	-3.07	1348143550	136647	31.33	10110	10180	9650	13140	7080	10110	9865.78	1.74	0	-25975	11083	10596	10273	9786	9463	10840	10030	89	3030	500	7270	10	1	17752276	1740	21.73	1.81	12	0.77	451.00	5417.00	10760	20240220	-8.92	6010	20231107	63.06	10760	-8.92	20240220	7620	28.61	20240115	10760	-8.92	20240220	6010	63.06	20231107	2.49	N	234690	500	88 억		309056	N	N	0	N	00	N
51	20240221	150906	57	100.00	KOSDAQ		제약	N	N	N	N		N	9840	-270	5	-2.67	1288574030	130574	29.94	10110	10180	9650	13140	7080	10110	9868.42	1.74	0	-22904	11083	10596	10273	9786	9463	10840	10030	89	3030	500	7270	10	1	17752276	1747	21.82	1.82	12	0.74	451.00	5417.00	10760	20240220	-8.55	6010	20231107	63.73	10760	-8.55	20240220	7620	29.13	20240115	10760	-8.55	20240220	6010	63.73	20231107	2.49	N	234690	500	88 억		309056	N	N	0	N	00	N
52	20240221	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	-260	5	-2.57	1060381230	107119	24.56	10110	10180	9700	13140	7080	10110	9898.98	1.74	0	-19063	11083	10596	10273	9786	9463	10840	10030	89	3030	500	7270	10	1	17752276	1749	21.84	1.82	12	0.60	451.00	5417.00	10760	20240220	-8.46	6010	20231107	63.89	10760	-8.46	20240220	7620	29.27	20240115	10760	-8.46	20240220	6010	63.89	20231107	2.49	N	234690	500	88 억		309056	N	N	0	N	00	N
53	20240221	130905	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	-360	5	-3.56	981089730	99054	22.71	10110	10180	9700	13140	7080	10110	9904.47	1.74	0	-15215	11083	10596	10273	9786	9463	10840	10030	89	3030	500	7270	10	1	17752276	1731	21.62	1.80	12	0.56	451.00	5417.00	10760	20240220	-9.39	6010	20231107	62.23	10760	-9.39	20240220	7620	27.95	20240115	10760	-9.39	20240220	6010	62.23	20231107	2.49	N	234690	500	88 억		309056	N	N	0	N	00	N
54	20240221	120907	57	100.00	KOSDAQ		제약	N	N	N	N		N	9850	-260	5	-2.57	810343360	81550	18.70	10110	10180	9770	13140	7080	10110	9936.64	1.74	0	-17700	11083	10596	10273	9786	9463	10840	10030	89	3030	500	7270	10	1	17752276	1749	21.84	1.82	12	0.46	451.00	5417.00	10760	20240220	-8.46	6010	20231107	63.89	10760	-8.46	20240220	7620	29.27	20240115	10760	-8.46	20240220	6010	63.89	20231107	2.49	N	234690	500	88 억		309056	N	N	0	N	00	N
55	20240221	110913	57	100.00	KOSDAQ		제약	N	N	N	N		N	9920	-190	5	-1.88	691202410	69427	15.92	10110	10180	9770	13140	7080	10110	9955.68	1.74	0	-17143	11083	10596	10273	9786	9463	10840	10030	89	3030	500	7270	10	1	17752276	1761	22.00	1.83	12	0.39	451.00	5417.00	10760	20240220	-7.81	6010	20231107	65.06	10760	-7.81	20240220	7620	30.18	20240115	10760	-7.81	20240220	6010	65.06	20231107	2.49	N	234690	500	88 억		309056	N	N	0	N	00	N
56	20240221	100906	57	100.00	KOSDAQ		제약	N	N	N	N		N	9980	-130	5	-1.29	399684190	39945	9.16	10110	10180	9910	13140	7080	10110	10005.71	1.74	0	-13263	11083	10596	10273	9786	9463	10840	10030	89	3030	500	7270	10	1	17752276	1772	22.13	1.84	12	0.23	451.00	5417.00	10760	20240220	-7.25	6010	20231107	66.06	10760	-7.25	20240220	7620	30.97	20240115	10760	-7.25	20240220	6010	66.06	20231107	2.49	N	234690	500	88 억		309056	N	N	0	N	00	N
57	20240221	090905	57	100.00	KOSDAQ		제약	N	N	N	N		N	9970	-140	5	-1.38	74501800	7454	1.71	10110	10110	9930	13140	7080	10110	9993.94	1.74	0	-2863	11083	10596	10273	9786	9463	10840	10030	89	3030	500	7270	10	1	17752276	1770	22.11	1.84	12	0.04	451.00	5417.00	10760	20240220	-7.34	6010	20231107	65.89	10760	-7.34	20240220	7620	30.84	20240115	10760	-7.34	20240220	6010	65.89	20231107	2.49	N	234690	500	88 억		309056	N	N	0	N	00	N
58	20240220	160859	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10110	100	2	1.00	4499319730	434537	291.64	10010	10760	9950	13010	7010	10010	10354.63	1.62	0	35717	10556	10282	9976	9702	9396	10420	9840	89	3000	500	7200	10	1	17752276	1795	22.42	1.87	12	2.45	451.00	5417.00	10760	20240220	-6.04	6010	20231107	68.22	10760	-6.04	20240220	7620	32.68	20240115	10760	-6.04	20240220	6010	68.22	20231107	2.41	N	234690	500	88 억		287195	N	N	0	N	00	N
59	20240220	150859	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10080	70	2	0.70	4455915310	430236	288.76	10010	10760	9950	13010	7010	10010	10356.93	1.62	0	36630	10556	10282	9976	9702	9396	10420	9840	89	3000	500	7200	10	1	17752276	1789	22.35	1.86	12	2.42	451.00	5417.00	10760	20240220	-6.32	6010	20231107	67.72	10760	-6.32	20240220	7620	32.28	20240115	10760	-6.32	20240220	6010	67.72	20231107	2.41	N	234690	500	88 억		287195	N	N	0	N	00	N
60	20240220	140857	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10010	0	3	0.00	4093412130	394262	264.61	10010	10760	9950	13010	7010	10010	10382.49	1.62	0	41606	10556	10282	9976	9702	9396	10420	9840	89	3000	500	7200	10	1	17752276	1777	22.20	1.85	12	2.22	451.00	5417.00	10760	20240220	-6.97	6010	20231107	66.56	10760	-6.97	20240220	7620	31.36	20240115	10760	-6.97	20240220	6010	66.56	20231107	2.41	N	234690	500	88 억		287195	N	N	0	N	00	N
61	20240220	130900	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	10730	720	2	7.19	3286687280	316003	212.09	10010	10760	9950	13010	7010	10010	10400.84	1.62	0	31626	10556	10282	9976	9702	9396	10420	9840	89	3000	500	7200	10	1	17752276	1905	23.79	1.98	12	1.78	451.00	5417.00	10760	20240220	-0.28	6010	20231107	78.54	10760	-0.28	20240220	7620	40.81	20240115	10760	-0.28	20240220	6010	78.54	20231107	2.41	N	234690	500	88 억		287195	N	N	0	N	00	N
62	20240220	120853	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	450	2	4.50	1810646480	176342	118.35	10010	10470	9950	13010	7010	10010	10267.85	1.62	0	16706	10556	10282	9976	9702	9396	10420	9840	89	3000	500	7200	10	1	17752276	1857	23.19	1.93	12	0.99	451.00	5417.00	10750	20240126	-2.70	6010	20231107	74.04	10750	-2.70	20240126	7620	37.27	20240115	10750	-2.70	20240126	6010	74.04	20231107	2.41	N	234690	500	88 억		287195	N	N	0	N	00	N
63	20240220	110856	57	100.00	KOSDAQ		제약	N	N	N	N		N	10160	150	2	1.50	1065357800	104554	70.17	10010	10300	9950	13010	7010	10010	10189.59	1.62	0	-256	10556	10282	9976	9702	9396	10420	9840	89	3000	500	7200	10	1	17752276	1804	22.53	1.88	12	0.59	451.00	5417.00	10750	20240126	-5.49	6010	20231107	69.05	10750	-5.49	20240126	7620	33.33	20240115	10750	-5.49	20240126	6010	69.05	20231107	2.41	N	234690	500	88 억		287195	N	N	0	N	00	N
64	20240220	100848	57	100.00	KOSDAQ		제약	N	N	N	N		N	10270	260	2	2.60	817393070	80189	53.82	10010	10300	9950	13010	7010	10010	10193.39	1.62	0	5145	10556	10282	9976	9702	9396	10420	9840	89	3000	500	7200	10	1	17752276	1823	22.77	1.90	12	0.45	451.00	5417.00	10750	20240126	-4.47	6010	20231107	70.88	10750	-4.47	20240126	7620	34.78	20240115	10750	-4.47	20240126	6010	70.88	20231107	2.41	N	234690	500	88 억		287195	N	N	0	N	00	N
65	20240220	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	10140	130	2	1.30	124461570	12337	8.28	10010	10170	9950	13010	7010	10010	10088.64	1.62	0	-706	10556	10282	9976	9702	9396	10420	9840	89	3000	500	7200	10	1	17752276	1800	22.48	1.87	12	0.07	451.00	5417.00	10750	20240126	-5.67	6010	20231107	68.72	10750	-5.67	20240126	7620	33.07	20240115	10750	-5.67	20240126	6010	68.72	20231107	2.41	N	234690	500	88 억		287195	N	N	0	N	00	N
66	20240219	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	10010	220	2	2.25	1484516720	148822	206.01	9900	10250	9670	12720	6860	9790	9974.80	1.52	0	16259	10270	10030	9860	9620	9450	10150	9740	89	2930	500	7040	10	1	17752276	1777	22.20	1.85	12	0.84	451.00	5417.00	10750	20240126	-6.88	6010	20231107	66.56	10750	-6.88	20240126	7620	31.36	20240115	10750	-6.88	20240126	6010	66.56	20231107	2.36	N	234690	500	88 억		269587	N	N	0	N	00	N
67	20240219	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	10060	270	2	2.76	1416728190	142061	196.65	9900	10250	9670	12720	6860	9790	9972.68	1.52	0	17257	10270	10030	9860	9620	9450	10150	9740	89	2930	500	7040	10	1	17752276	1786	22.31	1.86	12	0.80	451.00	5417.00	10750	20240126	-6.42	6010	20231107	67.39	10750	-6.42	20240126	7620	32.02	20240115	10750	-6.42	20240126	6010	67.39	20231107	2.36	N	234690	500	88 억		269587	N	N	0	N	00	N
68	20240219	140903	57	100.00	KOSDAQ		제약	N	N	N	N		N	9900	110	2	1.12	881664090	88875	123.03	9900	10250	9670	12720	6860	9790	9920.27	1.52	0	-209	10270	10030	9860	9620	9450	10150	9740	89	2930	500	7040	10	1	17752276	1757	21.95	1.83	12	0.50	451.00	5417.00	10750	20240126	-7.91	6010	20231107	64.73	10750	-7.91	20240126	7620	29.92	20240115	10750	-7.91	20240126	6010	64.73	20231107	2.36	N	234690	500	88 억		269587	N	N	0	N	00	N
69	20240219	130902	57	100.00	KOSDAQ		제약	N	N	N	N		N	9700	-90	5	-0.92	765010240	77021	106.62	9900	10250	9670	12720	6860	9790	9932.49	1.52	0	2629	10270	10030	9860	9620	9450	10150	9740	89	2930	500	7040	10	1	17752276	1722	21.51	1.79	12	0.43	451.00	5417.00	10750	20240126	-9.77	6010	20231107	61.40	10750	-9.77	20240126	7620	27.30	20240115	10750	-9.77	20240126	6010	61.40	20231107	2.36	N	234690	500	88 억		269587	N	N	0	N	00	N
70	20240219	120900	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	0	3	0.00	678492340	68122	94.30	9900	10250	9770	12720	6860	9790	9959.96	1.52	0	2690	10270	10030	9860	9620	9450	10150	9740	89	2930	500	7040	10	1	17752276	1738	21.71	1.81	12	0.38	451.00	5417.00	10750	20240126	-8.93	6010	20231107	62.90	10750	-8.93	20240126	7620	28.48	20240115	10750	-8.93	20240126	6010	62.90	20231107	2.36	N	234690	500	88 억		269587	N	N	0	N	00	N
71	20240219	110858	57	100.00	KOSDAQ		제약	N	N	N	N		N	9880	90	2	0.92	594924470	59608	82.51	9900	10250	9790	12720	6860	9790	9980.61	1.52	0	1728	10270	10030	9860	9620	9450	10150	9740	89	2930	500	7040	10	1	17752276	1754	21.91	1.82	12	0.34	451.00	5417.00	10750	20240126	-8.09	6010	20231107	64.39	10750	-8.09	20240126	7620	29.66	20240115	10750	-8.09	20240126	6010	64.39	20231107	2.36	N	234690	500	88 억		269587	N	N	0	N	00	N
72	20240219	100855	57	100.00	KOSDAQ		제약	N	N	N	N		N	9840	50	2	0.51	473583750	47259	65.42	9900	10250	9810	12720	6860	9790	10021.03	1.52	0	-413	10270	10030	9860	9620	9450	10150	9740	89	2930	500	7040	10	1	17752276	1747	21.82	1.82	12	0.27	451.00	5417.00	10750	20240126	-8.47	6010	20231107	63.73	10750	-8.47	20240126	7620	29.13	20240115	10750	-8.47	20240126	6010	63.73	20231107	2.36	N	234690	500	88 억		269587	N	N	0	N	00	N
73	20240219	090855	57	100.00	KOSDAQ		제약	N	N	N	N		N	10020	230	2	2.35	212436250	21171	29.31	9900	10250	9900	12720	6860	9790	10034.30	1.52	0	-1372	10270	10030	9860	9620	9450	10150	9740	89	2930	500	7040	10	1	17752276	1779	22.22	1.85	12	0.12	451.00	5417.00	10750	20240126	-6.79	6010	20231107	66.72	10750	-6.79	20240126	7620	31.50	20240115	10750	-6.79	20240126	6010	66.72	20231107	2.36	N	234690	500	88 억		269587	N	N	0	N	00	N
74	20240216	160849	57	100.00	KOSDAQ		제약	N	N	N	N		N	9790	30	2	0.31	713508510	72021	24.97	9690	10100	9690	12680	6840	9760	9907.05	1.45	0	-1499	10266	10012	9666	9412	9066	9840	9240	89	2920	500	7020	10	1	17752276	1738	21.71	1.81	12	0.41	451.00	5417.00	10750	20240126	-8.93	6010	20231107	62.90	10750	-8.93	20240126	7620	28.48	20240115	10750	-8.93	20240126	6010	62.90	20231107	2.43	N	234690	500	88 억		257685	N	N	0	N	00	N
75	20240216	150855	57	100.00	KOSDAQ		제약	N	N	N	N		N	9830	70	2	0.72	699964630	70638	24.49	9690	10100	9690	12680	6840	9760	9909.18	1.45	0	-1223	10266	10012	9666	9412	9066	9840	9240	89	2920	500	7020	10	1	17752276	1745	21.80	1.81	12	0.40	451.00	5417.00	10750	20240126	-8.56	6010	20231107	63.56	10750	-8.56	20240126	7620	29.00	20240115	10750	-8.56	20240126	6010	63.56	20231107	2.43	N	234690	500	88 억		257685	N	N	0	N	00	N
76	20240216	140859	57	100.00	KOSDAQ		제약	N	N	N	N		N	9890	130	2	1.33	593598570	59746	20.72	9690	10100	9690	12680	6840	9760	9935.37	1.45	0	-2813	10266	10012	9666	9412	9066	9840	9240	89	2920	500	7020	10	1	17752276	1756	21.93	1.83	12	0.34	451.00	5417.00	10750	20240126	-8.00	6010	20231107	64.56	10750	-8.00	20240126	7620	29.79	20240115	10750	-8.00	20240126	6010	64.56	20231107	2.43	N	234690	500	88 억		257685	N	N	0	N	00	N
77	20240216	130853	57	100.00	KOSDAQ		제약	N	N	N	N		N	9870	110	2	1.13	540211220	54327	18.84	9690	10100	9690	12680	6840	9760	9943.70	1.45	0	-3300	10266	10012	9666	9412	9066	9840	9240	89	2920	500	7020	10	1	17752276	1752	21.88	1.82	12	0.31	451.00	5417.00	10750	20240126	-8.19	6010	20231107	64.23	10750	-8.19	20240126	7620	29.53	20240115	10750	-8.19	20240126	6010	64.23	20231107	2.43	N	234690	500	88 억		257685	N	N	0	N	00	N
78	20240216	120856	57	100.00	KOSDAQ		제약	N	N	N	N		N	9890	130	2	1.33	484568010	48685	16.88	9690	10100	9690	12680	6840	9760	9953.13	1.45	0	-2462	10266	10012	9666	9412	9066	9840	9240	89	2920	500	7020	10	1	17752276	1756	21.93	1.83	12	0.27	451.00	5417.00	10750	20240126	-8.00	6010	20231107	64.56	10750	-8.00	20240126	7620	29.79	20240115	10750	-8.00	20240126	6010	64.56	20231107	2.43	N	234690	500	88 억		257685	N	N	0	N	00	N
79	20240216	110903	57	100.00	KOSDAQ		제약	N	N	N	N		N	9940	180	2	1.84	413304490	41486	14.39	9690	10100	9690	12680	6840	9760	9962.51	1.45	0	-2128	10266	10012	9666	9412	9066	9840	9240	89	2920	500	7020	10	1	17752276	1765	22.04	1.83	12	0.23	451.00	5417.00	10750	20240126	-7.53	6010	20231107	65.39	10750	-7.53	20240126	7620	30.45	20240115	10750	-7.53	20240126	6010	65.39	20231107	2.43	N	234690	500	88 억		257685	N	N	0	N	00	N
80	20240216	100856	57	100.00	KOSDAQ		제약	N	N	N	N		N	9920	160	2	1.64	342319910	34345	11.91	9690	10100	9690	12680	6840	9760	9967.10	1.45	0	-813	10266	10012	9666	9412	9066	9840	9240	89	2920	500	7020	10	1	17752276	1761	22.00	1.83	12	0.19	451.00	5417.00	10750	20240126	-7.72	6010	20231107	65.06	10750	-7.72	20240126	7620	30.18	20240115	10750	-7.72	20240126	6010	65.06	20231107	2.43	N	234690	500	88 억		257685	N	N	0	N	00	N
81	20240216	090849	57	100.00	KOSDAQ		제약	N	N	N	N		N	10040	280	2	2.87	150507380	15096	5.23	9690	10100	9690	12680	6840	9760	9970.02	1.45	0	2166	10266	10012	9666	9412	9066	9840	9240	89	2920	500	7020	10	1	17752276	1782	22.26	1.85	12	0.09	451.00	5417.00	10750	20240126	-6.60	6010	20231107	67.05	10750	-6.60	20240126	7620	31.76	20240115	10750	-6.60	20240126	6010	67.05	20231107	2.43	N	234690	500	88 억		257685	N	N	0	N	00	N
82	20240215	160847	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	-240	5	-2.40	2783629380	287953	47.96	9880	9920	9320	13000	7000	10000	9666.63	1.73	0	-54022	10726	10362	9636	9272	8546	10545	9455	89	3000	500	7200	10	1	17752276	1733	21.64	1.80	12	1.62	451.00	5417.00	10750	20240126	-9.21	6010	20231107	62.40	10750	-9.21	20240126	7620	28.08	20240115	10750	-9.21	20240126	6010	62.40	20231107	2.38	N	234690	500	88 억		306305	N	N	0	N	00	N
83	20240215	150853	57	100.00	KOSDAQ		제약	N	N	N	N		N	9750	-250	5	-2.50	2734497540	282906	47.11	9880	9920	9320	13000	7000	10000	9665.41	1.73	0	-53416	10726	10362	9636	9272	8546	10545	9455	89	3000	500	7200	10	1	17752276	1731	21.62	1.80	12	1.59	451.00	5417.00	10750	20240126	-9.30	6010	20231107	62.23	10750	-9.30	20240126	7620	27.95	20240115	10750	-9.30	20240126	6010	62.23	20231107	2.38	N	234690	500	88 억		306305	N	N	0	N	00	N
84	20240215	140847	57	100.00	KOSDAQ		제약	N	N	N	N		N	9860	-140	5	-1.40	2435176350	252529	42.06	9880	9920	9320	13000	7000	10000	9642.76	1.73	0	-44187	10726	10362	9636	9272	8546	10545	9455	89	3000	500	7200	10	1	17752276	1750	21.86	1.82	12	1.42	451.00	5417.00	10750	20240126	-8.28	6010	20231107	64.06	10750	-8.28	20240126	7620	29.40	20240115	10750	-8.28	20240126	6010	64.06	20231107	2.38	N	234690	500	88 억		306305	N	N	0	N	00	N
85	20240215	130828	57	100.00	KOSDAQ		제약	N	N	N	N		N	9830	-170	5	-1.70	2005508180	208968	34.80	9880	9890	9320	13000	7000	10000	9596.66	1.73	0	-34289	10726	10362	9636	9272	8546	10545	9455	89	3000	500	7200	10	1	17752276	1745	21.80	1.81	12	1.18	451.00	5417.00	10750	20240126	-8.56	6010	20231107	63.56	10750	-8.56	20240126	7620	29.00	20240115	10750	-8.56	20240126	6010	63.56	20231107	2.38	N	234690	500	88 억		306305	N	N	0	N	00	N
86	20240215	120848	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	-600	5	-6.00	1210338210	126295	21.03	9880	9890	9340	13000	7000	10000	9582.49	1.73	0	-24237	10726	10362	9636	9272	8546	10545	9455	89	3000	500	7200	10	1	17752276	1669	20.84	1.74	12	0.71	451.00	5417.00	10750	20240126	-12.56	6010	20231107	56.41	10750	-12.56	20240126	7620	23.36	20240115	10750	-12.56	20240126	6010	56.41	20231107	2.38	N	234690	500	88 억		306305	N	N	0	N	00	N
87	20240215	110842	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	-580	5	-5.80	1095242140	114033	18.99	9880	9890	9380	13000	7000	10000	9603.63	1.73	0	-22061	10726	10362	9636	9272	8546	10545	9455	89	3000	500	7200	10	1	17752276	1672	20.89	1.74	12	0.64	451.00	5417.00	10750	20240126	-12.37	6010	20231107	56.74	10750	-12.37	20240126	7620	23.62	20240115	10750	-12.37	20240126	6010	56.74	20231107	2.38	N	234690	500	88 억		306305	N	N	0	N	00	N
88	20240215	100842	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	-450	5	-4.50	708164760	73166	12.18	9880	9890	9520	13000	7000	10000	9677.64	1.73	0	-7923	10726	10362	9636	9272	8546	10545	9455	89	3000	500	7200	10	1	17752276	1695	21.18	1.76	12	0.41	451.00	5417.00	10750	20240126	-11.16	6010	20231107	58.90	10750	-11.16	20240126	7620	25.33	20240115	10750	-11.16	20240126	6010	58.90	20231107	2.38	N	234690	500	88 억		306305	N	N	0	N	00	N
89	20240215	090845	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	-400	5	-4.00	299382920	30771	5.12	9880	9890	9550	13000	7000	10000	9726.89	1.73	0	-6197	10726	10362	9636	9272	8546	10545	9455	89	3000	500	7200	10	1	17752276	1704	21.29	1.77	12	0.17	451.00	5417.00	10750	20240126	-10.70	6010	20231107	59.73	10750	-10.70	20240126	7620	25.98	20240115	10750	-10.70	20240126	6010	59.73	20231107	2.38	N	234690	500	88 억		306305	N	N	0	N	00	N
90	20240214	160838	57	100.00	KOSDAQ		제약	N	N	N	N		N	10000	1200	2	13.64	5739411690	595194	298.08	9050	10000	8910	11440	6160	8800	9642.91	1.82	0	59899	9300	9050	8850	8600	8400	9175	8725	89	2640	500	6330	10	1	17752276	1775	22.17	1.85	12	3.35	451.00	5417.00	10750	20240126	-6.98	6010	20231107	66.39	10750	-6.98	20240126	7620	31.23	20240115	10750	-6.98	20240126	6010	66.39	20231107	2.36	N	234690	500	88 억		323901	N	N	0	N	00	N
91	20240214	150840	57	100.00	KOSDAQ		제약	N	N	N	N		N	9920	1120	2	12.73	5473405370	568528	284.73	9050	9980	8910	11440	6160	8800	9627.80	1.82	0	56772	9300	9050	8850	8600	8400	9175	8725	89	2640	500	6330	10	1	17752276	1761	22.00	1.83	12	3.20	451.00	5417.00	10750	20240126	-7.72	6010	20231107	65.06	10750	-7.72	20240126	7620	30.18	20240115	10750	-7.72	20240126	6010	65.06	20231107	2.36	N	234690	500	88 억		323901	N	N	0	N	00	N
92	20240214	140835	57	100.00	KOSDAQ		제약	N	N	N	N		N	9930	1130	2	12.84	4618479000	482214	241.50	9050	9940	8910	11440	6160	8800	9578.18	1.82	0	51793	9300	9050	8850	8600	8400	9175	8725	89	2640	500	6330	10	1	17752276	1763	22.02	1.83	12	2.72	451.00	5417.00	10750	20240126	-7.63	6010	20231107	65.22	10750	-7.63	20240126	7620	30.31	20240115	10750	-7.63	20240126	6010	65.22	20231107	2.36	N	234690	500	88 억		323901	N	N	0	N	00	N
93	20240214	130839	57	100.00	KOSDAQ		제약	N	N	N	N		N	9810	1010	2	11.48	3945848220	414004	207.34	9050	9870	8910	11440	6160	8800	9531.52	1.82	0	49887	9300	9050	8850	8600	8400	9175	8725	89	2640	500	6330	10	1	17752276	1741	21.75	1.81	12	2.33	451.00	5417.00	10750	20240126	-8.74	6010	20231107	63.23	10750	-8.74	20240126	7620	28.74	20240115	10750	-8.74	20240126	6010	63.23	20231107	2.36	N	234690	500	88 억		323901	N	N	0	N	00	N
94	20240214	120833	57	100.00	KOSDAQ		제약	N	N	N	N		N	9760	960	2	10.91	3498424490	368365	184.48	9050	9870	8910	11440	6160	8800	9497.79	1.82	0	43103	9300	9050	8850	8600	8400	9175	8725	89	2640	500	6330	10	1	17752276	1733	21.64	1.80	12	2.08	451.00	5417.00	10750	20240126	-9.21	6010	20231107	62.40	10750	-9.21	20240126	7620	28.08	20240115	10750	-9.21	20240126	6010	62.40	20231107	2.36	N	234690	500	88 억		323901	N	N	0	N	00	N
95	20240214	110838	57	100.00	KOSDAQ		제약	N	N	N	N		N	9550	750	2	8.52	3060267500	323021	161.77	9050	9870	8910	11440	6160	8800	9474.58	1.82	0	31018	9300	9050	8850	8600	8400	9175	8725	89	2640	500	6330	10	1	17752276	1695	21.18	1.76	12	1.82	451.00	5417.00	10750	20240126	-11.16	6010	20231107	58.90	10750	-11.16	20240126	7620	25.33	20240115	10750	-11.16	20240126	6010	58.90	20231107	2.36	N	234690	500	88 억		323901	N	N	0	N	00	N
96	20240214	090828	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	300	2	3.41	405857770	44581	22.33	9050	9250	8910	11440	6160	8800	9106.07	1.82	0	-2930	9300	9050	8850	8600	8400	9175	8725	89	2640	500	6330	10	1	17752276	1615	20.18	1.68	12	0.25	451.00	5417.00	10750	20240126	-15.35	6010	20231107	51.41	10750	-15.35	20240126	7620	19.42	20240115	10750	-15.35	20240126	6010	51.41	20231107	2.36	N	234690	500	88 억		323901	N	N	0	N	00	N
97	20240213	160828	57	100.00	KOSDAQ		제약	N	N	N	N		N	8800	20	2	0.23	1758117360	198460	179.56	8780	9100	8650	11410	6150	8780	8858.80	1.82	0	14679	9280	9030	8800	8550	8320	9155	8675	89	2630	500	6320	10	1	17752276	1562	19.51	1.62	12	1.12	451.00	5417.00	10750	20240126	-18.14	6010	20231107	46.42	10750	-18.14	20240126	7620	15.49	20240115	10750	-18.14	20240126	6010	46.42	20231107	2.28	N	234690	500	88 억		323656	N	N	0	N	00	N
98	20240213	150825	57	100.00	KOSDAQ		제약	N	N	N	N		N	8810	30	2	0.34	1713912990	193463	175.04	8780	9100	8650	11410	6150	8780	8859.13	1.82	0	15814	9280	9030	8800	8550	8320	9155	8675	89	2630	500	6320	10	1	17752276	1564	19.53	1.63	12	1.09	451.00	5417.00	10750	20240126	-18.05	6010	20231107	46.59	10750	-18.05	20240126	7620	15.62	20240115	10750	-18.05	20240126	6010	46.59	20231107	2.28	N	234690	500	88 억		323656	N	N	0	N	00	N
99	20240213	140834	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	170	2	1.94	1279021110	144286	130.55	8780	9100	8650	11410	6150	8780	8864.49	1.82	0	8403	9280	9030	8800	8550	8320	9155	8675	89	2630	500	6320	10	1	17752276	1589	19.84	1.65	12	0.81	451.00	5417.00	10750	20240126	-16.74	6010	20231107	48.92	10750	-16.74	20240126	7620	17.45	20240115	10750	-16.74	20240126	6010	48.92	20231107	2.28	N	234690	500	88 억		323656	N	N	0	N	00	N
100	20240213	130823	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	60	2	0.68	898010060	100871	91.27	8780	9100	8650	11410	6150	8780	8902.56	1.82	0	545	9280	9030	8800	8550	8320	9155	8675	89	2630	500	6320	10	1	17752276	1569	19.60	1.63	12	0.57	451.00	5417.00	10750	20240126	-17.77	6010	20231107	47.09	10750	-17.77	20240126	7620	16.01	20240115	10750	-17.77	20240126	6010	47.09	20231107	2.28	N	234690	500	88 억		323656	N	N	0	N	00	N
101	20240213	120834	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	190	2	2.16	740093660	83100	75.19	8780	9100	8650	11410	6150	8780	8906.06	1.82	0	1787	9280	9030	8800	8550	8320	9155	8675	89	2630	500	6320	10	1	17752276	1592	19.89	1.66	12	0.47	451.00	5417.00	10750	20240126	-16.56	6010	20231107	49.25	10750	-16.56	20240126	7620	17.72	20240115	10750	-16.56	20240126	6010	49.25	20231107	2.28	N	234690	500	88 억		323656	N	N	0	N	00	N
102	20240213	110855	57	100.00	KOSDAQ		제약	N	N	N	N		N	9020	240	2	2.73	625161830	70318	63.62	8780	9100	8650	11410	6150	8780	8890.50	1.82	0	1315	9280	9030	8800	8550	8320	9155	8675	89	2630	500	6320	10	1	17752276	1601	20.00	1.67	12	0.40	451.00	5417.00	10750	20240126	-16.09	6010	20231107	50.08	10750	-16.09	20240126	7620	18.37	20240115	10750	-16.09	20240126	6010	50.08	20231107	2.28	N	234690	500	88 억		323656	N	N	0	N	00	N
103	20240213	100707	57	100.00	KOSDAQ		제약	N	N	N	N		N	8920	140	2	1.59	385544560	43686	39.53	8780	8960	8650	11410	6150	8780	8825.36	1.82	0	3870	9280	9030	8800	8550	8320	9155	8675	89	2630	500	6320	10	1	17752276	1584	19.78	1.65	12	0.25	451.00	5417.00	10750	20240126	-17.02	6010	20231107	48.42	10750	-17.02	20240126	7620	17.06	20240115	10750	-17.02	20240126	6010	48.42	20231107	2.28	N	234690	500	88 억		323656	N	N	0	N	00	N