KissMeData/166480/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	160841	57	100.00	KOSDAQ		제약	N	N	N	N		N	8810	-230	5	-2.54	653245890	72963	248.32	9030	9170	8780	11750	6330	9040	8953.13	0.31	0	-13290	9340	9190	9020	8870	8700	9265	8945	164	2710	500	6320	10	1	32870376	2896	-57.58	3.56	12	0.22	-153.00	2475.00	10060	20240221	-12.43	5250	20231026	67.81	10060	-12.43	20240221	6490	35.75	20240124	10060	-12.43	20240221	5250	67.81	20231026	0.49	N	166480	500	164 억		102722	N	N	1	N	00	N
3	20240229	150843	57	100.00	KOSDAQ		제약	N	N	N	N		N	8810	-230	5	-2.54	624297830	69676	237.13	9030	9170	8790	11750	6330	9040	8960.01	0.31	0	-11819	9340	9190	9020	8870	8700	9265	8945	164	2710	500	6320	10	1	32870376	2896	-57.58	3.56	12	0.21	-153.00	2475.00	10060	20240221	-12.43	5250	20231026	67.81	10060	-12.43	20240221	6490	35.75	20240124	10060	-12.43	20240221	5250	67.81	20231026	0.49	N	166480	500	164 억		102722	N	N	0	N	00	N
4	20240229	140844	57	100.00	KOSDAQ		제약	N	N	N	N		N	8910	-130	5	-1.44	517139090	57539	195.82	9030	9170	8830	11750	6330	9040	8987.63	0.31	0	-8934	9340	9190	9020	8870	8700	9265	8945	164	2710	500	6320	10	1	32870376	2929	-58.24	3.60	12	0.18	-153.00	2475.00	10060	20240221	-11.43	5250	20231026	69.71	10060	-11.43	20240221	6490	37.29	20240124	10060	-11.43	20240221	5250	69.71	20231026	0.49	N	166480	500	164 억		102722	N	N	0	N	00	N
5	20240229	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-110	5	-1.22	420908990	46707	158.96	9030	9170	8850	11750	6330	9040	9011.69	0.31	0	-3891	9340	9190	9020	8870	8700	9265	8945	164	2710	500	6320	10	1	32870376	2935	-58.37	3.61	12	0.14	-153.00	2475.00	10060	20240221	-11.23	5250	20231026	70.10	10060	-11.23	20240221	6490	37.60	20240124	10060	-11.23	20240221	5250	70.10	20231026	0.49	N	166480	500	164 억		102722	N	N	0	N	00	N
6	20240229	120843	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	20	2	0.22	253422830	28035	95.41	9030	9170	8860	11750	6330	9040	9039.52	0.31	0	2961	9340	9190	9020	8870	8700	9265	8945	164	2710	500	6320	10	1	32870376	2978	-59.22	3.66	12	0.09	-153.00	2475.00	10060	20240221	-9.94	5250	20231026	72.57	10060	-9.94	20240221	6490	39.60	20240124	10060	-9.94	20240221	5250	72.57	20231026	0.49	N	166480	500	164 억		102722	N	N	0	N	00	N
7	20240229	110844	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	90	2	1.00	195836160	21708	73.88	9030	9170	8860	11750	6330	9040	9021.38	0.31	0	750	9340	9190	9020	8870	8700	9265	8945	164	2710	500	6320	10	1	32870376	3001	-59.67	3.69	12	0.07	-153.00	2475.00	10060	20240221	-9.24	5250	20231026	73.90	10060	-9.24	20240221	6490	40.68	20240124	10060	-9.24	20240221	5250	73.90	20231026	0.49	N	166480	500	164 억		102722	N	N	0	N	00	N
8	20240229	100845	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	10	2	0.11	144279950	16019	54.52	9030	9170	8860	11750	6330	9040	9006.80	0.31	0	-1895	9340	9190	9020	8870	8700	9265	8945	164	2710	500	6320	10	1	32870376	2975	-59.15	3.66	12	0.05	-153.00	2475.00	10060	20240221	-10.04	5250	20231026	72.38	10060	-10.04	20240221	6490	39.45	20240124	10060	-10.04	20240221	5250	72.38	20231026	0.49	N	166480	500	164 억		102722	N	N	0	N	00	N
9	20240229	090843	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	-90	5	-1.00	18017650	2008	6.83	9030	9030	8920	11750	6330	9040	8972.93	0.31	0	-927	9340	9190	9020	8870	8700	9265	8945	164	2710	500	6320	10	1	32870376	2942	-58.50	3.62	12	0.01	-153.00	2475.00	10060	20240221	-11.03	5250	20231026	70.48	10060	-11.03	20240221	6490	37.90	20240124	10060	-11.03	20240221	5250	70.48	20231026	0.49	N	166480	500	164 억		102722	N	N	0	N	00	N
10	20240228	160754	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	40	2	0.44	263531640	29087	35.58	9000	9170	8850	11700	6300	9000	9060.19	0.31	0	2279	9353	9176	9033	8856	8713	9105	8785	164	2700	500	6300	10	1	32870376	2971	-59.08	3.65	12	0.09	-153.00	2475.00	10060	20240221	-10.14	5250	20231026	72.19	10060	-10.14	20240221	6490	39.29	20240124	10060	-10.14	20240221	5250	72.19	20231026	0.49	N	166480	500	164 억		100443	N	N	0	N	00	N
11	20240228	150754	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	110	2	1.22	239779580	26467	32.38	9000	9170	8850	11700	6300	9000	9059.57	0.31	0	2427	9353	9176	9033	8856	8713	9105	8785	164	2700	500	6300	10	1	32870376	2994	-59.54	3.68	12	0.08	-153.00	2475.00	10060	20240221	-9.44	5250	20231026	73.52	10060	-9.44	20240221	6490	40.37	20240124	10060	-9.44	20240221	5250	73.52	20231026	0.49	N	166480	500	164 억		100443	N	N	0	N	00	N
12	20240228	140842	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	130	2	1.44	215369510	23786	29.10	9000	9170	8850	11700	6300	9000	9054.47	0.31	0	2975	9353	9176	9033	8856	8713	9105	8785	164	2700	500	6300	10	1	32870376	3001	-59.67	3.69	12	0.07	-153.00	2475.00	10060	20240221	-9.24	5250	20231026	73.90	10060	-9.24	20240221	6490	40.68	20240124	10060	-9.24	20240221	5250	73.90	20231026	0.49	N	166480	500	164 억		100443	N	N	0	N	00	N
13	20240228	130841	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	120	2	1.33	173545830	19189	23.48	9000	9170	8850	11700	6300	9000	9044.03	0.31	0	2771	9353	9176	9033	8856	8713	9105	8785	164	2700	500	6300	10	1	32870376	2998	-59.61	3.68	12	0.06	-153.00	2475.00	10060	20240221	-9.34	5250	20231026	73.71	10060	-9.34	20240221	6490	40.52	20240124	10060	-9.34	20240221	5250	73.71	20231026	0.49	N	166480	500	164 억		100443	N	N	0	N	00	N
14	20240228	120845	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	60	2	0.67	134231800	14858	18.18	9000	9170	8850	11700	6300	9000	9034.31	0.31	0	1810	9353	9176	9033	8856	8713	9105	8785	164	2700	500	6300	10	1	32870376	2978	-59.22	3.66	12	0.05	-153.00	2475.00	10060	20240221	-9.94	5250	20231026	72.57	10060	-9.94	20240221	6490	39.60	20240124	10060	-9.94	20240221	5250	72.57	20231026	0.49	N	166480	500	164 억		100443	N	N	0	N	00	N
15	20240228	110812	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	80	2	0.89	115913860	12837	15.70	9000	9170	8850	11700	6300	9000	9029.67	0.31	0	1744	9353	9176	9033	8856	8713	9105	8785	164	2700	500	6300	10	1	32870376	2985	-59.35	3.67	12	0.04	-153.00	2475.00	10060	20240221	-9.74	5250	20231026	72.95	10060	-9.74	20240221	6490	39.91	20240124	10060	-9.74	20240221	5250	72.95	20231026	0.49	N	166480	500	164 억		100443	N	N	0	N	00	N
16	20240228	100840	57	100.00	KOSDAQ		제약	N	N	N	N		N	8960	-40	5	-0.44	49443730	5500	6.73	9000	9080	8850	11700	6300	9000	8989.77	0.31	0	1080	9353	9176	9033	8856	8713	9105	8785	164	2700	500	6300	10	1	32870376	2945	-58.56	3.62	12	0.02	-153.00	2475.00	10060	20240221	-10.93	5250	20231026	70.67	10060	-10.93	20240221	6490	38.06	20240124	10060	-10.93	20240221	5250	70.67	20231026	0.49	N	166480	500	164 억		100443	N	N	0	N	00	N
17	20240228	090845	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	70	2	0.78	20523530	2288	2.80	9000	9080	8850	11700	6300	9000	8970.07	0.31	0	1100	9353	9176	9033	8856	8713	9105	8785	164	2700	500	6300	10	1	32870376	2981	-59.28	3.66	12	0.01	-153.00	2475.00	10060	20240221	-9.84	5250	20231026	72.76	10060	-9.84	20240221	6490	39.75	20240124	10060	-9.84	20240221	5250	72.76	20231026	0.49	N	166480	500	164 억		100443	N	N	0	N	00	N
18	20240227	160843	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-170	5	-1.85	735386720	81660	102.27	9100	9210	8890	11920	6420	9170	9005.49	0.26	0	15154	9556	9362	9226	9032	8896	9295	8965	164	2750	500	6410	10	1	32870376	2958	-58.82	3.64	12	0.25	-153.00	2475.00	10060	20240221	-10.54	5250	20231026	71.43	10060	-10.54	20240221	6490	38.67	20240124	10060	-10.54	20240221	5250	71.43	20231026	0.50	N	166480	500	164 억		85039	N	N	0	N	00	N
19	20240227	150843	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	-200	5	-2.18	702660560	78035	97.73	9100	9210	8890	11920	6420	9170	9004.43	0.26	0	14047	9556	9362	9226	9032	8896	9295	8965	164	2750	500	6410	10	1	32870376	2948	-58.63	3.62	12	0.24	-153.00	2475.00	10060	20240221	-10.83	5250	20231026	70.86	10060	-10.83	20240221	6490	38.21	20240124	10060	-10.83	20240221	5250	70.86	20231026	0.50	N	166480	500	164 억		85039	N	N	0	N	00	N
20	20240227	140839	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	-160	5	-1.74	659681120	73258	91.75	9100	9210	8890	11920	6420	9170	9004.90	0.26	0	12619	9556	9362	9226	9032	8896	9295	8965	164	2750	500	6410	10	1	32870376	2962	-58.89	3.64	12	0.22	-153.00	2475.00	10060	20240221	-10.44	5250	20231026	71.62	10060	-10.44	20240221	6490	38.83	20240124	10060	-10.44	20240221	5250	71.62	20231026	0.50	N	166480	500	164 억		85039	N	N	0	N	00	N
21	20240227	130801	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	-160	5	-1.74	590585450	65534	82.07	9100	9210	8900	11920	6420	9170	9011.89	0.26	0	11794	9556	9362	9226	9032	8896	9295	8965	164	2750	500	6410	10	1	32870376	2962	-58.89	3.64	12	0.20	-153.00	2475.00	10060	20240221	-10.44	5250	20231026	71.62	10060	-10.44	20240221	6490	38.83	20240124	10060	-10.44	20240221	5250	71.62	20231026	0.50	N	166480	500	164 억		85039	N	N	0	N	00	N
22	20240227	120844	57	100.00	KOSDAQ		제약	N	N	N	N		N	8930	-240	5	-2.62	532081410	59001	73.89	9100	9210	8900	11920	6420	9170	9018.18	0.26	0	11518	9556	9362	9226	9032	8896	9295	8965	164	2750	500	6410	10	1	32870376	2935	-58.37	3.61	12	0.18	-153.00	2475.00	10060	20240221	-11.23	5250	20231026	70.10	10060	-11.23	20240221	6490	37.60	20240124	10060	-11.23	20240221	5250	70.10	20231026	0.50	N	166480	500	164 억		85039	N	N	0	N	00	N
23	20240227	110842	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-170	5	-1.85	439770940	48664	60.95	9100	9210	8930	11920	6420	9170	9036.88	0.26	0	12268	9556	9362	9226	9032	8896	9295	8965	164	2750	500	6410	10	1	32870376	2958	-58.82	3.64	12	0.15	-153.00	2475.00	10060	20240221	-10.54	5250	20231026	71.43	10060	-10.54	20240221	6490	38.67	20240124	10060	-10.54	20240221	5250	71.43	20231026	0.50	N	166480	500	164 억		85039	N	N	0	N	00	N
24	20240227	100837	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	-40	5	-0.44	261086310	28793	36.06	9100	9210	8960	11920	6420	9170	9067.70	0.26	0	6357	9556	9362	9226	9032	8896	9295	8965	164	2750	500	6410	10	1	32870376	3001	-59.67	3.69	12	0.09	-153.00	2475.00	10060	20240221	-9.24	5250	20231026	73.90	10060	-9.24	20240221	6490	40.68	20240124	10060	-9.24	20240221	5250	73.90	20231026	0.50	N	166480	500	164 억		85039	N	N	0	N	00	N
25	20240227	090842	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	-100	5	-1.09	54713990	6019	7.54	9100	9140	9070	11920	6420	9170	9090.21	0.26	0	-108	9556	9362	9226	9032	8896	9295	8965	164	2750	500	6410	10	1	32870376	2981	-59.28	3.66	12	0.02	-153.00	2475.00	10060	20240221	-9.84	5250	20231026	72.76	10060	-9.84	20240221	6490	39.75	20240124	10060	-9.84	20240221	5250	72.76	20231026	0.50	N	166480	500	164 억		85039	N	N	0	N	00	N
26	20240226	160839	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	-110	5	-1.19	735421160	79473	94.07	9400	9420	9090	12060	6500	9280	9253.72	0.26	0	-1720	9833	9556	9213	8936	8593	9695	9075	164	2780	500	6490	10	1	32870376	3014	-59.93	3.71	12	0.24	-153.00	2475.00	10060	20240221	-8.85	5250	20231026	74.67	10060	-8.85	20240221	6490	41.29	20240124	10060	-8.85	20240221	5250	74.67	20231026	0.50	N	166480	500	164 억		86903	N	N	1	N	00	N
27	20240226	150833	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	-110	5	-1.19	727960710	78660	93.11	9400	9420	9090	12060	6500	9280	9254.52	0.26	0	-1752	9833	9556	9213	8936	8593	9695	9075	164	2780	500	6490	10	1	32870376	3014	-59.93	3.71	12	0.24	-153.00	2475.00	10060	20240221	-8.85	5250	20231026	74.67	10060	-8.85	20240221	6490	41.29	20240124	10060	-8.85	20240221	5250	74.67	20231026	0.50	N	166480	500	164 억		86903	N	N	1	N	00	N
28	20240226	140836	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-80	5	-0.86	558732480	60140	71.19	9400	9420	9150	12060	6500	9280	9290.53	0.26	0	-7581	9833	9556	9213	8936	8593	9695	9075	164	2780	500	6490	10	1	32870376	3024	-60.13	3.72	12	0.18	-153.00	2475.00	10060	20240221	-8.55	5250	20231026	75.24	10060	-8.55	20240221	6490	41.76	20240124	10060	-8.55	20240221	5250	75.24	20231026	0.50	N	166480	500	164 억		86903	N	N	1	N	00	N
29	20240226	130830	57	100.00	KOSDAQ		제약	N	N	N	N		N	9230	-50	5	-0.54	493650540	53042	62.79	9400	9420	9150	12060	6500	9280	9306.79	0.26	0	-8155	9833	9556	9213	8936	8593	9695	9075	164	2780	500	6490	10	1	32870376	3034	-60.33	3.73	12	0.16	-153.00	2475.00	10060	20240221	-8.25	5250	20231026	75.81	10060	-8.25	20240221	6490	42.22	20240124	10060	-8.25	20240221	5250	75.81	20231026	0.50	N	166480	500	164 억		86903	N	N	1	N	00	N
30	20240226	120830	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	-10	5	-0.11	408546740	43816	51.87	9400	9420	9150	12060	6500	9280	9324.15	0.26	0	-6069	9833	9556	9213	8936	8593	9695	9075	164	2780	500	6490	10	1	32870376	3047	-60.59	3.75	12	0.13	-153.00	2475.00	10060	20240221	-7.85	5250	20231026	76.57	10060	-7.85	20240221	6490	42.84	20240124	10060	-7.85	20240221	5250	76.57	20231026	0.50	N	166480	500	164 억		86903	N	N	1	N	00	N
31	20240226	110830	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	50	2	0.54	344949810	37003	43.80	9400	9420	9150	12060	6500	9280	9322.21	0.26	0	-1284	9833	9556	9213	8936	8593	9695	9075	164	2780	500	6490	10	1	32870376	3067	-60.98	3.77	12	0.11	-153.00	2475.00	10060	20240221	-7.26	5250	20231026	77.71	10060	-7.26	20240221	6490	43.76	20240124	10060	-7.26	20240221	5250	77.71	20231026	0.50	N	166480	500	164 억		86903	N	N	1	N	00	N
32	20240226	100827	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	40	2	0.43	166860630	17990	21.29	9400	9400	9150	12060	6500	9280	9275.19	0.26	0	-2200	9833	9556	9213	8936	8593	9695	9075	164	2780	500	6490	10	1	32870376	3064	-60.92	3.77	12	0.05	-153.00	2475.00	10060	20240221	-7.36	5250	20231026	77.52	10060	-7.36	20240221	6490	43.61	20240124	10060	-7.36	20240221	5250	77.52	20231026	0.50	N	166480	500	164 억		86903	N	N	1	N	00	N
33	20240226	090826	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	120	2	1.29	24258920	2604	3.08	9400	9400	9280	12060	6500	9280	9316.02	0.26	0	-1537	9833	9556	9213	8936	8593	9695	9075	164	2780	500	6490	10	1	32870376	3090	-61.44	3.80	12	0.01	-153.00	2475.00	10060	20240221	-6.56	5250	20231026	79.05	10060	-6.56	20240221	6490	44.84	20240124	10060	-6.56	20240221	5250	79.05	20231026	0.50	N	166480	500	164 억		86903	N	N	1	N	00	N
34	20240223	160827	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	370	2	4.15	781084870	84364	71.94	9000	9490	8870	11580	6240	8910	9258.51	0.27	0	-4511	9643	9276	9023	8656	8403	9150	8530	164	2670	500	6230	10	1	32870376	3050	-60.65	3.75	12	0.26	-153.00	2475.00	10060	20240221	-7.75	5250	20231026	76.76	10060	-7.75	20240221	6490	42.99	20240124	10060	-7.75	20240221	5250	76.76	20231026	0.51	N	166480	500	164 억		90160	N	N	1	N	00	N
35	20240223	150823	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	370	2	4.15	722727210	78105	66.60	9000	9490	8870	11580	6240	8910	9253.28	0.27	0	-5106	9643	9276	9023	8656	8403	9150	8530	164	2670	500	6230	10	1	32870376	3050	-60.65	3.75	12	0.24	-153.00	2475.00	10060	20240221	-7.75	5250	20231026	76.76	10060	-7.75	20240221	6490	42.99	20240124	10060	-7.75	20240221	5250	76.76	20231026	0.51	N	166480	500	164 억		90160	N	N	0	N	00	N
36	20240223	140822	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	340	2	3.82	668838880	72294	61.65	9000	9490	8870	11580	6240	8910	9251.65	0.27	0	-3055	9643	9276	9023	8656	8403	9150	8530	164	2670	500	6230	10	1	32870376	3041	-60.46	3.74	12	0.22	-153.00	2475.00	10060	20240221	-8.05	5250	20231026	76.19	10060	-8.05	20240221	6490	42.53	20240124	10060	-8.05	20240221	5250	76.19	20231026	0.51	N	166480	500	164 억		90160	N	N	0	N	00	N
37	20240223	130820	57	100.00	KOSDAQ		제약	N	N	N	N		N	9140	230	2	2.58	600519680	64858	55.31	9000	9490	8870	11580	6240	8910	9258.99	0.27	0	-1976	9643	9276	9023	8656	8403	9150	8530	164	2670	500	6230	10	1	32870376	3004	-59.74	3.69	12	0.20	-153.00	2475.00	10060	20240221	-9.15	5250	20231026	74.10	10060	-9.15	20240221	6490	40.83	20240124	10060	-9.15	20240221	5250	74.10	20231026	0.51	N	166480	500	164 억		90160	N	N	0	N	00	N
38	20240223	120822	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	330	2	3.70	521485770	56196	47.92	9000	9490	8870	11580	6240	8910	9279.77	0.27	0	-1606	9643	9276	9023	8656	8403	9150	8530	164	2670	500	6230	10	1	32870376	3037	-60.39	3.73	12	0.17	-153.00	2475.00	10060	20240221	-8.15	5250	20231026	76.00	10060	-8.15	20240221	6490	42.37	20240124	10060	-8.15	20240221	5250	76.00	20231026	0.51	N	166480	500	164 억		90160	N	N	0	N	00	N
39	20240223	110815	57	100.00	KOSDAQ		제약	N	N	N	N		N	9170	260	2	2.92	499321430	53795	45.87	9000	9490	8870	11580	6240	8910	9281.93	0.27	0	-988	9643	9276	9023	8656	8403	9150	8530	164	2670	500	6230	10	1	32870376	3014	-59.93	3.71	12	0.16	-153.00	2475.00	10060	20240221	-8.85	5250	20231026	74.67	10060	-8.85	20240221	6490	41.29	20240124	10060	-8.85	20240221	5250	74.67	20231026	0.51	N	166480	500	164 억		90160	N	N	0	N	00	N
40	20240223	100817	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	460	2	5.16	397760640	42867	36.55	9000	9490	8870	11580	6240	8910	9278.95	0.27	0	-1691	9643	9276	9023	8656	8403	9150	8530	164	2670	500	6230	10	1	32870376	3080	-61.24	3.79	12	0.13	-153.00	2475.00	10060	20240221	-6.86	5250	20231026	78.48	10060	-6.86	20240221	6490	44.38	20240124	10060	-6.86	20240221	5250	78.48	20231026	0.51	N	166480	500	164 억		90160	N	N	0	N	00	N
41	20240223	090820	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	100	2	1.12	29558260	3306	2.82	9000	9010	8870	11580	6240	8910	8940.79	0.27	0	-548	9643	9276	9023	8656	8403	9150	8530	164	2670	500	6230	10	1	32870376	2962	-58.89	3.64	12	0.01	-153.00	2475.00	10060	20240221	-10.44	5250	20231026	71.62	10060	-10.44	20240221	6490	38.83	20240124	10060	-10.44	20240221	5250	71.62	20231026	0.51	N	166480	500	164 억		90160	N	N	0	N	00	N
42	20240222	160810	57	100.00	KOSDAQ		제약	N	N	N	N		N	8910	-340	5	-3.68	1045634200	116538	33.55	9390	9390	8770	12020	6480	9250	8972.48	0.27	0	590	10443	9846	9463	8866	8483	9655	8675	164	2770	500	6470	10	1	32870376	2929	-58.24	3.60	12	0.35	-153.00	2475.00	10060	20240221	-11.43	5250	20231026	69.71	10060	-11.43	20240221	6490	37.29	20240124	10060	-11.43	20240221	5250	69.71	20231026	0.51	N	166480	500	164 억		89412	N	N	0	N	00	N
43	20240222	150818	57	100.00	KOSDAQ		제약	N	N	N	N		N	8890	-360	5	-3.89	1028382790	114599	32.99	9390	9390	8770	12020	6480	9250	8973.75	0.27	0	902	10443	9846	9463	8866	8483	9655	8675	164	2770	500	6470	10	1	32870376	2922	-58.10	3.59	12	0.35	-153.00	2475.00	10060	20240221	-11.63	5250	20231026	69.33	10060	-11.63	20240221	6490	36.98	20240124	10060	-11.63	20240221	5250	69.33	20231026	0.51	N	166480	500	164 억		89412	N	N	0	N	00	N
44	20240222	140815	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-250	5	-2.70	901082690	100283	28.87	9390	9390	8770	12020	6480	9250	8985.40	0.27	0	1186	10443	9846	9463	8866	8483	9655	8675	164	2770	500	6470	10	1	32870376	2958	-58.82	3.64	12	0.31	-153.00	2475.00	10060	20240221	-10.54	5250	20231026	71.43	10060	-10.54	20240221	6490	38.67	20240124	10060	-10.54	20240221	5250	71.43	20231026	0.51	N	166480	500	164 억		89412	N	N	0	N	00	N
45	20240222	130803	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	-270	5	-2.92	812997810	90469	26.04	9390	9390	8770	12020	6480	9250	8986.48	0.27	0	2542	10443	9846	9463	8866	8483	9655	8675	164	2770	500	6470	10	1	32870376	2952	-58.69	3.63	12	0.28	-153.00	2475.00	10060	20240221	-10.74	5250	20231026	71.05	10060	-10.74	20240221	6490	38.37	20240124	10060	-10.74	20240221	5250	71.05	20231026	0.51	N	166480	500	164 억		89412	N	N	0	N	00	N
46	20240222	120813	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	-160	5	-1.73	764150070	85063	24.49	9390	9390	8770	12020	6480	9250	8983.34	0.27	0	3738	10443	9846	9463	8866	8483	9655	8675	164	2770	500	6470	10	1	32870376	2988	-59.41	3.67	12	0.26	-153.00	2475.00	10060	20240221	-9.64	5250	20231026	73.14	10060	-9.64	20240221	6490	40.06	20240124	10060	-9.64	20240221	5250	73.14	20231026	0.51	N	166480	500	164 억		89412	N	N	0	N	00	N
47	20240222	110810	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	-410	5	-4.43	617138600	68737	19.79	9390	9390	8770	12020	6480	9250	8978.26	0.27	0	6484	10443	9846	9463	8866	8483	9655	8675	164	2770	500	6470	10	1	32870376	2906	-57.78	3.57	12	0.21	-153.00	2475.00	10060	20240221	-12.13	5250	20231026	68.38	10060	-12.13	20240221	6490	36.21	20240124	10060	-12.13	20240221	5250	68.38	20231026	0.51	N	166480	500	164 억		89412	N	N	0	N	00	N
48	20240222	100803	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	-150	5	-1.62	228567430	25075	7.22	9390	9390	9040	12020	6480	9250	9115.35	0.27	0	-2021	10443	9846	9463	8866	8483	9655	8675	164	2770	500	6470	10	1	32870376	2991	-59.48	3.68	12	0.08	-153.00	2475.00	10060	20240221	-9.54	5250	20231026	73.33	10060	-9.54	20240221	6490	40.22	20240124	10060	-9.54	20240221	5250	73.33	20231026	0.51	N	166480	500	164 억		89412	N	N	0	N	00	N
49	20240222	090817	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	-120	5	-1.30	62983200	6862	1.98	9390	9390	9100	12020	6480	9250	9178.55	0.27	0	-452	10443	9846	9463	8866	8483	9655	8675	164	2770	500	6470	10	1	32870376	3001	-59.67	3.69	12	0.02	-153.00	2475.00	10060	20240221	-9.24	5250	20231026	73.90	10060	-9.24	20240221	6490	40.68	20240124	10060	-9.24	20240221	5250	73.90	20231026	0.51	N	166480	500	164 억		89412	N	N	0	N	00	N
50	20240221	160810	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	9250	-380	5	-3.95	3309127950	347265	215.45	9690	10060	9080	12510	6750	9630	9529.13	0.29	0	-5463	9983	9806	9503	9326	9023	9895	9415	164	2880	500	6740	10	1	32870376	3041	-60.46	3.74	12	1.06	-153.00	2475.00	10060	20240221	-8.05	5250	20231026	76.19	10060	-8.05	20240221	6490	42.53	20240124	10060	-8.05	20240221	5250	76.19	20231026	0.52	N	166480	500	164 억		95376	N	N	0	N	00	N
51	20240221	150802	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	9130	-500	5	-5.19	3256936580	341575	211.92	9690	10060	9080	12510	6750	9630	9535.06	0.29	0	-5986	9983	9806	9503	9326	9023	9895	9415	164	2880	500	6740	10	1	32870376	3001	-59.67	3.69	12	1.04	-153.00	2475.00	10060	20240221	-9.24	5250	20231026	73.90	10060	-9.24	20240221	6490	40.68	20240124	10060	-9.24	20240221	5250	73.90	20231026	0.52	N	166480	500	164 억		95376	N	N	0	N	00	N
52	20240221	140802	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	9120	-510	5	-5.30	2946345010	307507	190.78	9690	10060	9100	12510	6750	9630	9581.39	0.29	0	-16063	9983	9806	9503	9326	9023	9895	9415	164	2880	500	6740	10	1	32870376	2998	-59.61	3.68	12	0.94	-153.00	2475.00	10060	20240221	-9.34	5250	20231026	73.71	10060	-9.34	20240221	6490	40.52	20240124	10060	-9.34	20240221	5250	73.71	20231026	0.52	N	166480	500	164 억		95376	N	N	0	N	00	N
53	20240221	130802	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	9240	-390	5	-4.05	2761557360	287390	178.30	9690	10060	9100	12510	6750	9630	9609.09	0.29	0	-17172	9983	9806	9503	9326	9023	9895	9415	164	2880	500	6740	10	1	32870376	3037	-60.39	3.73	12	0.87	-153.00	2475.00	10060	20240221	-8.15	5250	20231026	76.00	10060	-8.15	20240221	6490	42.37	20240124	10060	-8.15	20240221	5250	76.00	20231026	0.52	N	166480	500	164 억		95376	N	N	0	N	00	N
54	20240221	120803	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	9260	-370	5	-3.84	2535970750	262920	163.12	9690	10060	9100	12510	6750	9630	9645.41	0.29	0	-16511	9983	9806	9503	9326	9023	9895	9415	164	2880	500	6740	10	1	32870376	3044	-60.52	3.74	12	0.80	-153.00	2475.00	10060	20240221	-7.95	5250	20231026	76.38	10060	-7.95	20240221	6490	42.68	20240124	10060	-7.95	20240221	5250	76.38	20231026	0.52	N	166480	500	164 억		95376	N	N	0	N	00	N
55	20240221	110809	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	9390	-240	5	-2.49	2302926320	238125	147.74	9690	10060	9100	12510	6750	9630	9671.08	0.29	0	-11280	9983	9806	9503	9326	9023	9895	9415	164	2880	500	6740	10	1	32870376	3087	-61.37	3.79	12	0.72	-153.00	2475.00	10060	20240221	-6.66	5250	20231026	78.86	10060	-6.66	20240221	6490	44.68	20240124	10060	-6.66	20240221	5250	78.86	20231026	0.52	N	166480	500	164 억		95376	N	N	0	N	00	N
56	20240221	100802	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	9840	210	2	2.18	1337051670	135400	84.00	9690	10060	9600	12510	6750	9630	9874.83	0.29	0	-5212	9983	9806	9503	9326	9023	9895	9415	164	2880	500	6740	10	1	32870376	3234	-64.31	3.98	12	0.41	-153.00	2475.00	10060	20240221	-2.19	5250	20231026	87.43	10060	-2.19	20240221	6490	51.62	20240124	10060	-2.19	20240221	5250	87.43	20231026	0.52	N	166480	500	164 억		95376	N	N	0	N	00	N
57	20240221	090801	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	9660	30	2	0.31	78919260	8176	5.07	9690	9690	9600	12510	6750	9630	9652.55	0.29	0	-1272	9983	9806	9503	9326	9023	9895	9415	164	2880	500	6740	10	1	32870376	3175	-63.14	3.90	12	0.02	-153.00	2475.00	9690	20240221	-0.31	5250	20231026	84.00	9690	-0.31	20240221	6490	48.84	20240124	9690	-0.31	20240221	5250	84.00	20231026	0.52	N	166480	500	164 억		95376	N	N	0	N	00	N
58	20240220	160755	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	9630	250	2	2.67	1519206020	160765	67.05	9380	9680	9200	12190	6570	9380	9449.85	0.31	0	-7805	9840	9610	9170	8940	8500	9725	9055	164	2810	500	6560	10	1	32870376	3165	-62.94	3.89	12	0.49	-153.00	2475.00	9680	20240220	-0.52	5250	20231026	83.43	9680	-0.52	20240220	6490	48.38	20240124	9680	-0.52	20240220	5250	83.43	20231026	0.52	N	166480	500	164 억		103023	N	N	0	N	00	N
59	20240220	150757	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	9630	250	2	2.67	1456951490	154301	64.36	9380	9680	9200	12190	6570	9380	9442.27	0.31	0	-8425	9840	9610	9170	8940	8500	9725	9055	164	2810	500	6560	10	1	32870376	3165	-62.94	3.89	12	0.47	-153.00	2475.00	9680	20240220	-0.52	5250	20231026	83.43	9680	-0.52	20240220	6490	48.38	20240124	9680	-0.52	20240220	5250	83.43	20231026	0.52	N	166480	500	164 억		103023	N	N	0	N	00	N
60	20240220	140754	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	9490	110	2	1.17	1135336660	120767	50.37	9380	9530	9200	12190	6570	9380	9401.05	0.31	0	-9243	9840	9610	9170	8940	8500	9725	9055	164	2810	500	6560	10	1	32870376	3119	-62.03	3.83	12	0.37	-153.00	2475.00	9530	20240220	-0.42	5250	20231026	80.76	9530	-0.42	20240220	6490	46.22	20240124	9530	-0.42	20240220	5250	80.76	20231026	0.52	N	166480	500	164 억		103023	N	N	0	N	00	N
61	20240220	130757	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	9450	70	2	0.75	937973650	99959	41.69	9380	9500	9200	12190	6570	9380	9383.58	0.31	0	-13541	9840	9610	9170	8940	8500	9725	9055	164	2810	500	6560	10	1	32870376	3106	-61.76	3.82	12	0.30	-153.00	2475.00	9500	20240220	-0.53	5250	20231026	80.00	9500	-0.53	20240220	6490	45.61	20240124	9500	-0.53	20240220	5250	80.00	20231026	0.52	N	166480	500	164 억		103023	N	N	0	N	00	N
62	20240220	120753	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	9400	20	2	0.21	730972830	78009	32.54	9380	9490	9200	12190	6570	9380	9370.37	0.31	0	-10854	9840	9610	9170	8940	8500	9725	9055	164	2810	500	6560	10	1	32870376	3090	-61.44	3.80	12	0.24	-153.00	2475.00	9490	20240220	-0.95	5250	20231026	79.05	9490	-0.95	20240220	6490	44.84	20240124	9490	-0.95	20240220	5250	79.05	20231026	0.52	N	166480	500	164 억		103023	N	N	0	N	00	N
63	20240220	110754	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	9340	-40	5	-0.43	536599730	57090	23.81	9380	9490	9290	12190	6570	9380	9399.19	0.31	0	-13392	9840	9610	9170	8940	8500	9725	9055	164	2810	500	6560	10	1	32870376	3070	-61.05	3.77	12	0.17	-153.00	2475.00	9490	20240220	-1.58	5250	20231026	77.90	9490	-1.58	20240220	6490	43.91	20240124	9490	-1.58	20240220	5250	77.90	20231026	0.52	N	166480	500	164 억		103023	N	N	0	N	00	N
64	20240220	100745	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	9430	50	2	0.53	445099790	47346	19.75	9380	9490	9290	12190	6570	9380	9401.00	0.31	0	-9160	9840	9610	9170	8940	8500	9725	9055	164	2810	500	6560	10	1	32870376	3100	-61.63	3.81	12	0.14	-153.00	2475.00	9490	20240220	-0.63	5250	20231026	79.62	9490	-0.63	20240220	6490	45.30	20240124	9490	-0.63	20240220	5250	79.62	20231026	0.52	N	166480	500	164 억		103023	N	N	0	N	00	N
65	20240220	090802	57	100.00	KOSDAQ	신고가	제약	N	N	N	N		N	9410	30	2	0.32	89285940	9500	3.96	9380	9470	9380	12190	6570	9380	9398.52	0.31	0	2726	9840	9610	9170	8940	8500	9725	9055	164	2810	500	6560	10	1	32870376	3093	-61.50	3.80	12	0.03	-153.00	2475.00	9470	20240220	-0.63	5250	20231026	79.24	9470	-0.63	20240220	6490	44.99	20240124	9470	-0.63	20240220	5250	79.24	20231026	0.52	N	166480	500	164 억		103023	N	N	0	N	00	N
66	20240219	160756	57	100.00	KOSDAQ		제약	N	N	N	N		N	9380	590	2	6.71	2199588810	239448	195.24	8860	9400	8730	11420	6160	8790	9185.86	0.27	0	13805	9110	8950	8690	8530	8270	9030	8610	164	2630	500	6150	10	1	32870376	3083	-61.31	3.79	12	0.73	-153.00	2475.00	9410	20230418	-0.32	5250	20231026	78.67	9400	-0.21	20240219	6490	44.53	20240124	9410	-0.32	20230418	5250	78.67	20231026	0.52	N	166480	500	164 억		88012	N	N	0	N	00	N
67	20240219	150800	57	100.00	KOSDAQ		제약	N	N	N	N		N	9380	590	2	6.71	2113761150	230302	187.78	8860	9400	8730	11420	6160	8790	9178.21	0.27	0	13963	9110	8950	8690	8530	8270	9030	8610	164	2630	500	6150	10	1	32870376	3083	-61.31	3.79	12	0.70	-153.00	2475.00	9410	20230418	-0.32	5250	20231026	78.67	9400	-0.21	20240219	6490	44.53	20240124	9410	-0.32	20230418	5250	78.67	20231026	0.52	N	166480	500	164 억		88012	N	N	0	N	00	N
68	20240219	140800	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	540	2	6.14	1803515550	197158	160.76	8860	9400	8730	11420	6160	8790	9147.56	0.27	0	-906	9110	8950	8690	8530	8270	9030	8610	164	2630	500	6150	10	1	32870376	3067	-60.98	3.77	12	0.60	-153.00	2475.00	9410	20230418	-0.85	5250	20231026	77.71	9400	-0.74	20240219	6490	43.76	20240124	9410	-0.85	20230418	5250	77.71	20231026	0.52	N	166480	500	164 억		88012	N	N	0	N	00	N
69	20240219	130759	57	100.00	KOSDAQ		제약	N	N	N	N		N	9380	590	2	6.71	1610315960	176391	143.82	8860	9400	8730	11420	6160	8790	9129.24	0.27	0	209	9110	8950	8690	8530	8270	9030	8610	164	2630	500	6150	10	1	32870376	3083	-61.31	3.79	12	0.54	-153.00	2475.00	9410	20230418	-0.32	5250	20231026	78.67	9400	-0.21	20240219	6490	44.53	20240124	9410	-0.32	20230418	5250	78.67	20231026	0.52	N	166480	500	164 억		88012	N	N	0	N	00	N
70	20240219	120758	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	460	2	5.23	1050011070	116190	94.74	8860	9270	8730	11420	6160	8790	9037.02	0.27	0	7147	9110	8950	8690	8530	8270	9030	8610	164	2630	500	6150	10	1	32870376	3041	-60.46	3.74	12	0.35	-153.00	2475.00	9410	20230418	-1.70	5250	20231026	76.19	9270	-0.22	20240219	6490	42.53	20240124	9410	-1.70	20230418	5250	76.19	20231026	0.52	N	166480	500	164 억		88012	N	N	0	N	00	N
71	20240219	110756	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	290	2	3.30	750930950	83485	68.07	8860	9150	8730	11420	6160	8790	8994.80	0.27	0	3466	9110	8950	8690	8530	8270	9030	8610	164	2630	500	6150	10	1	32870376	2985	-59.35	3.67	12	0.25	-153.00	2475.00	9410	20230418	-3.51	5250	20231026	72.95	9150	-0.77	20240219	6490	39.91	20240124	9410	-3.51	20230418	5250	72.95	20231026	0.52	N	166480	500	164 억		88012	N	N	0	N	00	N
72	20240219	100751	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	160	2	1.82	252504190	28577	23.30	8860	8950	8730	11420	6160	8790	8835.92	0.27	0	2913	9110	8950	8690	8530	8270	9030	8610	164	2630	500	6150	10	1	32870376	2942	-58.50	3.62	12	0.09	-153.00	2475.00	9410	20230418	-4.89	5250	20231026	70.48	8950	0.00	20240219	6490	37.90	20240124	9410	-4.89	20230418	5250	70.48	20231026	0.52	N	166480	500	164 억		88012	N	N	0	N	00	N
73	20240219	090752	57	100.00	KOSDAQ		제약	N	N	N	N		N	8770	-20	5	-0.23	33239640	3774	3.08	8860	8890	8750	11420	6160	8790	8807.54	0.27	0	-761	9110	8950	8690	8530	8270	9030	8610	164	2630	500	6150	10	1	32870376	2883	-57.32	3.54	12	0.01	-153.00	2475.00	9410	20230418	-6.80	5250	20231026	67.05	8890	-1.35	20240219	6490	35.13	20240124	9410	-6.80	20230418	5250	67.05	20231026	0.52	N	166480	500	164 억		88012	N	N	0	N	00	N
74	20240216	160748	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	300	2	3.53	1070881610	122503	189.60	8430	8850	8430	11030	5950	8490	8741.66	0.25	0	6866	8770	8630	8490	8350	8210	8560	8280	164	2540	500	5940	10	1	32870376	2889	-57.45	3.55	12	0.37	-153.00	2475.00	9410	20230418	-6.59	5250	20231026	67.43	8850	-0.68	20240216	6490	35.44	20240124	9410	-6.59	20230418	5250	67.43	20231026	0.52	N	166480	500	164 억		81095	N	N	0	N	00	N
75	20240216	150755	57	100.00	KOSDAQ		제약	N	N	N	N		N	8780	290	2	3.42	1051352660	120280	186.16	8430	8850	8430	11030	5950	8490	8740.88	0.25	0	6902	8770	8630	8490	8350	8210	8560	8280	164	2540	500	5940	10	1	32870376	2886	-57.39	3.55	12	0.37	-153.00	2475.00	9410	20230418	-6.70	5250	20231026	67.24	8850	-0.79	20240216	6490	35.29	20240124	9410	-6.70	20230418	5250	67.24	20231026	0.52	N	166480	500	164 억		81095	N	N	0	N	00	N
76	20240216	140758	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	340	2	4.00	965013020	110477	170.99	8430	8850	8430	11030	5950	8490	8734.97	0.25	0	3567	8770	8630	8490	8350	8210	8560	8280	164	2540	500	5940	10	1	32870376	2902	-57.71	3.57	12	0.34	-153.00	2475.00	9410	20230418	-6.16	5250	20231026	68.19	8850	-0.23	20240216	6490	36.06	20240124	9410	-6.16	20230418	5250	68.19	20231026	0.52	N	166480	500	164 억		81095	N	N	0	N	00	N
77	20240216	130749	57	100.00	KOSDAQ		제약	N	N	N	N		N	8750	260	2	3.06	883296600	101173	156.59	8430	8850	8430	11030	5950	8490	8730.56	0.25	0	2900	8770	8630	8490	8350	8210	8560	8280	164	2540	500	5940	10	1	32870376	2876	-57.19	3.54	12	0.31	-153.00	2475.00	9410	20230418	-7.01	5250	20231026	66.67	8850	-1.13	20240216	6490	34.82	20240124	9410	-7.01	20230418	5250	66.67	20231026	0.52	N	166480	500	164 억		81095	N	N	0	N	00	N
78	20240216	120752	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	340	2	4.00	774037670	88677	137.25	8430	8850	8430	11030	5950	8490	8728.73	0.25	0	5362	8770	8630	8490	8350	8210	8560	8280	164	2540	500	5940	10	1	32870376	2902	-57.71	3.57	12	0.27	-153.00	2475.00	9410	20230418	-6.16	5250	20231026	68.19	8850	-0.23	20240216	6490	36.06	20240124	9410	-6.16	20230418	5250	68.19	20231026	0.52	N	166480	500	164 억		81095	N	N	0	N	00	N
79	20240216	110800	57	100.00	KOSDAQ		제약	N	N	N	N		N	8770	280	2	3.30	495693810	57090	88.36	8430	8810	8430	11030	5950	8490	8682.67	0.25	0	5483	8770	8630	8490	8350	8210	8560	8280	164	2540	500	5940	10	1	32870376	2883	-57.32	3.54	12	0.17	-153.00	2475.00	9410	20230418	-6.80	5250	20231026	67.05	8810	-0.45	20240216	6490	35.13	20240124	9410	-6.80	20230418	5250	67.05	20231026	0.52	N	166480	500	164 억		81095	N	N	0	N	00	N
80	20240216	100754	57	100.00	KOSDAQ		제약	N	N	N	N		N	8580	90	2	1.06	247485050	28707	44.43	8430	8790	8430	11030	5950	8490	8621.07	0.25	0	-606	8770	8630	8490	8350	8210	8560	8280	164	2540	500	5940	10	1	32870376	2820	-56.08	3.47	12	0.09	-153.00	2475.00	9410	20230418	-8.82	5250	20231026	63.43	8790	-2.39	20240216	6490	32.20	20240124	9410	-8.82	20230418	5250	63.43	20231026	0.52	N	166480	500	164 억		81095	N	N	0	N	00	N
81	20240216	090746	57	100.00	KOSDAQ		제약	N	N	N	N		N	8660	170	2	2.00	61955520	7199	11.14	8430	8660	8430	11030	5950	8490	8606.13	0.25	0	-319	8770	8630	8490	8350	8210	8560	8280	164	2540	500	5940	10	1	32870376	2847	-56.60	3.50	12	0.02	-153.00	2475.00	9410	20230418	-7.97	5250	20231026	64.95	8660	0.00	20240216	6490	33.44	20240124	9410	-7.97	20230418	5250	64.95	20231026	0.52	N	166480	500	164 억		81095	N	N	0	N	00	N
82	20240215	160746	57	100.00	KOSDAQ		제약	N	N	N	N		N	8490	-20	5	-0.24	544597930	64136	95.64	8510	8630	8350	11060	5960	8510	8491.30	0.27	0	-9136	8870	8690	8370	8190	7870	8780	8280	164	2550	500	5950	10	1	32870376	2791	-55.49	3.43	12	0.20	-153.00	2475.00	9410	20230418	-9.78	5250	20231026	61.71	8630	-1.62	20240215	6490	30.82	20240124	9410	-9.78	20230418	5250	61.71	20231026	0.52	N	166480	500	164 억		88949	N	N	0	N	00	N
83	20240215	150752	57	100.00	KOSDAQ		제약	N	N	N	N		N	8470	-40	5	-0.47	513107930	60439	90.13	8510	8630	8350	11060	5960	8510	8489.68	0.27	0	-7932	8870	8690	8370	8190	7870	8780	8280	164	2550	500	5950	10	1	32870376	2784	-55.36	3.42	12	0.18	-153.00	2475.00	9410	20230418	-9.99	5250	20231026	61.33	8630	-1.85	20240215	6490	30.51	20240124	9410	-9.99	20230418	5250	61.33	20231026	0.52	N	166480	500	164 억		88949	N	N	0	N	00	N
84	20240215	140747	57	100.00	KOSDAQ		제약	N	N	N	N		N	8490	-20	5	-0.24	411918650	48496	72.32	8510	8630	8350	11060	5960	8510	8493.87	0.27	0	-6595	8870	8690	8370	8190	7870	8780	8280	164	2550	500	5950	10	1	32870376	2791	-55.49	3.43	12	0.15	-153.00	2475.00	9410	20230418	-9.78	5250	20231026	61.71	8630	-1.62	20240215	6490	30.82	20240124	9410	-9.78	20230418	5250	61.71	20231026	0.52	N	166480	500	164 억		88949	N	N	0	N	00	N
85	20240215	130734	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	-10	5	-0.12	376117110	44285	66.04	8510	8630	8350	11060	5960	8510	8493.10	0.27	0	-5745	8870	8690	8370	8190	7870	8780	8280	164	2550	500	5950	10	1	32870376	2794	-55.56	3.43	12	0.13	-153.00	2475.00	9410	20230418	-9.67	5250	20231026	61.90	8630	-1.51	20240215	6490	30.97	20240124	9410	-9.67	20230418	5250	61.90	20231026	0.52	N	166480	500	164 억		88949	N	N	0	N	00	N
86	20240215	120746	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	10	2	0.12	317973500	37449	55.84	8510	8630	8350	11060	5960	8510	8490.84	0.27	0	-4229	8870	8690	8370	8190	7870	8780	8280	164	2550	500	5950	10	1	32870376	2801	-55.69	3.44	12	0.11	-153.00	2475.00	9410	20230418	-9.46	5250	20231026	62.29	8630	-1.27	20240215	6490	31.28	20240124	9410	-9.46	20230418	5250	62.29	20231026	0.52	N	166480	500	164 억		88949	N	N	0	N	00	N
87	20240215	110743	57	100.00	KOSDAQ		제약	N	N	N	N		N	8540	30	2	0.35	287601020	33895	50.55	8510	8630	8350	11060	5960	8510	8485.06	0.27	0	-4548	8870	8690	8370	8190	7870	8780	8280	164	2550	500	5950	10	1	32870376	2807	-55.82	3.45	12	0.10	-153.00	2475.00	9410	20230418	-9.25	5250	20231026	62.67	8630	-1.04	20240215	6490	31.59	20240124	9410	-9.25	20230418	5250	62.67	20231026	0.52	N	166480	500	164 억		88949	N	N	0	N	00	N
88	20240215	100742	57	100.00	KOSDAQ		제약	N	N	N	N		N	8460	-50	5	-0.59	147516120	17519	26.12	8510	8560	8350	11060	5960	8510	8420.35	0.27	0	-4399	8870	8690	8370	8190	7870	8780	8280	164	2550	500	5950	10	1	32870376	2781	-55.29	3.42	12	0.05	-153.00	2475.00	9410	20230418	-10.10	5250	20231026	61.14	8560	0.00	20240213	6490	30.35	20240124	9410	-10.10	20230418	5250	61.14	20231026	0.52	N	166480	500	164 억		88949	N	N	0	N	00	N
89	20240215	090743	57	100.00	KOSDAQ		제약	N	N	N	N		N	8390	-120	5	-1.41	45476450	5421	8.08	8510	8560	8350	11060	5960	8510	8388.94	0.27	0	-1151	8870	8690	8370	8190	7870	8780	8280	164	2550	500	5950	10	1	32870376	2758	-54.84	3.39	12	0.02	-153.00	2475.00	9410	20230418	-10.84	5250	20231026	59.81	8560	0.00	20240213	6490	29.28	20240124	9410	-10.84	20230418	5250	59.81	20231026	0.52	N	166480	500	164 억		88949	N	N	0	N	00	N
90	20240214	160738	57	100.00	KOSDAQ		제약	N	N	N	N		N	8510	150	2	1.79	550962480	66205	69.10	8300	8550	8050	10860	5860	8360	8319.42	0.25	0	4966	8853	8606	8313	8066	7773	8730	8190	164	2500	500	5850	10	1	32870376	2797	-55.62	3.44	12	0.20	-153.00	2475.00	9410	20230418	-9.56	5250	20231026	62.10	8560	-0.58	20240213	6490	31.12	20240124	9410	-9.56	20230418	5250	62.10	20231026	0.53	N	166480	500	164 억		82115	N	N	1	N	00	N
91	20240214	150740	57	100.00	KOSDAQ		제약	N	N	N	N		N	8510	150	2	1.79	513832900	61834	64.53	8300	8550	8050	10860	5860	8360	8309.88	0.25	0	5144	8853	8606	8313	8066	7773	8730	8190	164	2500	500	5850	10	1	32870376	2797	-55.62	3.44	12	0.19	-153.00	2475.00	9410	20230418	-9.56	5250	20231026	62.10	8560	-0.58	20240213	6490	31.12	20240124	9410	-9.56	20230418	5250	62.10	20231026	0.53	N	166480	500	164 억		82115	N	N	1	N	00	N
92	20240214	140736	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	40	2	0.48	376432320	45572	47.56	8300	8450	8050	10860	5860	8360	8260.16	0.25	0	880	8853	8606	8313	8066	7773	8730	8190	164	2500	500	5850	10	1	32870376	2761	-54.90	3.39	12	0.14	-153.00	2475.00	9410	20230418	-10.73	5250	20231026	60.00	8560	-1.87	20240213	6490	29.43	20240124	9410	-10.73	20230418	5250	60.00	20231026	0.53	N	166480	500	164 억		82115	N	N	1	N	00	N
93	20240214	130738	57	100.00	KOSDAQ		제약	N	N	N	N		N	8360	0	3	0.00	322402170	39152	40.86	8300	8420	8050	10860	5860	8360	8234.63	0.25	0	874	8853	8606	8313	8066	7773	8730	8190	164	2500	500	5850	10	1	32870376	2748	-54.64	3.38	12	0.12	-153.00	2475.00	9410	20230418	-11.16	5250	20231026	59.24	8560	-2.34	20240213	6490	28.81	20240124	9410	-11.16	20230418	5250	59.24	20231026	0.53	N	166480	500	164 억		82115	N	N	1	N	00	N
94	20240214	120733	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	-30	5	-0.36	265558680	32330	33.74	8300	8380	8050	10860	5860	8360	8214.00	0.25	0	893	8853	8606	8313	8066	7773	8730	8190	164	2500	500	5850	10	1	32870376	2738	-54.44	3.37	12	0.10	-153.00	2475.00	9410	20230418	-11.48	5250	20231026	58.67	8560	-2.69	20240213	6490	28.35	20240124	9410	-11.48	20230418	5250	58.67	20231026	0.53	N	166480	500	164 억		82115	N	N	1	N	00	N
95	20240214	110739	57	100.00	KOSDAQ		제약	N	N	N	N		N	8240	-120	5	-1.44	244175850	29746	31.04	8300	8380	8050	10860	5860	8360	8208.69	0.25	0	1088	8853	8606	8313	8066	7773	8730	8190	164	2500	500	5850	10	1	32870376	2709	-53.86	3.33	12	0.09	-153.00	2475.00	9410	20230418	-12.43	5250	20231026	56.95	8560	-3.74	20240213	6490	26.96	20240124	9410	-12.43	20230418	5250	56.95	20231026	0.53	N	166480	500	164 억		82115	N	N	1	N	00	N
96	20240214	090729	57	100.00	KOSDAQ		제약	N	N	N	N		N	8240	-120	5	-1.44	67935890	8313	8.68	8300	8300	8140	10860	5860	8360	8172.22	0.25	0	5178	8853	8606	8313	8066	7773	8730	8190	164	2500	500	5850	10	1	32870376	2709	-53.86	3.33	12	0.03	-153.00	2475.00	9410	20230418	-12.43	5250	20231026	56.95	8560	-3.74	20240213	6490	26.96	20240124	9410	-12.43	20230418	5250	56.95	20231026	0.53	N	166480	500	164 억		82115	N	N	1	N	00	N
97	20240213	160729	57	100.00	KOSDAQ		제약	N	N	N	N		N	8360	110	2	1.33	801185190	95669	124.32	8250	8560	8020	10720	5780	8250	8374.55	0.25	0	-1845	8536	8392	8206	8062	7876	8465	8135	164	2470	500	5770	10	1	32870376	2748	-54.64	3.38	12	0.29	-153.00	2475.00	9410	20230418	-11.16	5250	20231026	59.24	8560	-2.34	20240213	6490	28.81	20240124	9410	-11.16	20230418	5250	59.24	20231026	0.54	N	166480	500	164 억		83613	N	N	1	N	00	N
98	20240213	150727	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	80	2	0.97	752226140	89828	116.73	8250	8560	8020	10720	5780	8250	8374.07	0.25	0	361	8536	8392	8206	8062	7876	8465	8135	164	2470	500	5770	10	1	32870376	2738	-54.44	3.37	12	0.27	-153.00	2475.00	9410	20230418	-11.48	5250	20231026	58.67	8560	-2.69	20240213	6490	28.35	20240124	9410	-11.48	20230418	5250	58.67	20231026	0.54	N	166480	500	164 억		83613	N	N	1	N	00	N
99	20240213	140735	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	50	2	0.61	716226340	85495	111.10	8250	8560	8020	10720	5780	8250	8377.41	0.25	0	11	8536	8392	8206	8062	7876	8465	8135	164	2470	500	5770	10	1	32870376	2728	-54.25	3.35	12	0.26	-153.00	2475.00	9410	20230418	-11.80	5250	20231026	58.10	8560	-3.04	20240213	6490	27.89	20240124	9410	-11.80	20230418	5250	58.10	20231026	0.54	N	166480	500	164 억		83613	N	N	1	N	00	N
100	20240213	130726	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	80	2	0.97	658482020	78526	102.04	8250	8560	8020	10720	5780	8250	8385.53	0.25	0	48	8536	8392	8206	8062	7876	8465	8135	164	2470	500	5770	10	1	32870376	2738	-54.44	3.37	12	0.24	-153.00	2475.00	9410	20230418	-11.48	5250	20231026	58.67	8560	-2.69	20240213	6490	28.35	20240124	9410	-11.48	20230418	5250	58.67	20231026	0.54	N	166480	500	164 억		83613	N	N	1	N	00	N
101	20240213	120735	57	100.00	KOSDAQ		제약	N	N	N	N		N	8360	110	2	1.33	593640500	70730	91.91	8250	8560	8020	10720	5780	8250	8393.05	0.25	0	471	8536	8392	8206	8062	7876	8465	8135	164	2470	500	5770	10	1	32870376	2748	-54.64	3.38	12	0.22	-153.00	2475.00	9410	20230418	-11.16	5250	20231026	59.24	8560	-2.34	20240213	6490	28.81	20240124	9410	-11.16	20230418	5250	59.24	20231026	0.54	N	166480	500	164 억		83613	N	N	1	N	00	N
102	20240213	110745	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	170	2	2.06	555101260	66148	85.96	8250	8560	8020	10720	5780	8250	8391.81	0.25	0	-507	8536	8392	8206	8062	7876	8465	8135	164	2470	500	5770	10	1	32870376	2768	-55.03	3.40	12	0.20	-153.00	2475.00	9410	20230418	-10.52	5250	20231026	60.38	8560	-1.64	20240213	6490	29.74	20240124	9410	-10.52	20230418	5250	60.38	20231026	0.54	N	166480	500	164 억		83613	N	N	1	N	00	N
103	20240213	100620	57	100.00	KOSDAQ		제약	N	N	N	N		N	8260	10	2	0.12	468244060	55761	72.46	8250	8560	8020	10720	5780	8250	8397.34	0.25	0	-3616	8536	8392	8206	8062	7876	8465	8135	164	2470	500	5770	10	1	32870376	2715	-53.99	3.34	12	0.17	-153.00	2475.00	9410	20230418	-12.22	5250	20231026	57.33	8560	-3.50	20240213	6490	27.27	20240124	9410	-12.22	20230418	5250	57.33	20231026	0.54	N	166480	500	164 억		83613	N	N	1	N	00	N