KissMeData/314140/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	161102	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	-200	5	-2.08	274435070	28789	69.42	9770	9770	9420	12500	6740	9620	9532.69	0.56	0	-6478	9906	9762	9576	9432	9246	9835	9505	43	2880	500	6150	10	1	8666361	816	15.73	0.85	12	0.33	599.00	11133.00	16390	20230224	-42.53	7190	20231020	31.02	9880	-4.66	20240122	8470	11.22	20240102	15560	-39.46	20230303	7190	31.02	20231020	2.59	N	314140	500	43 억		48382	N	N	0	N	00	N
3	20240229	151107	57	100.00	KOSDAQ		제약	N	N	N	N		N	9490	-130	5	-1.35	266210250	27916	67.31	9770	9770	9420	12500	6740	9620	9536.12	0.56	0	-6133	9906	9762	9576	9432	9246	9835	9505	43	2880	500	6150	10	1	8666361	822	15.84	0.85	12	0.32	599.00	11133.00	16390	20230224	-42.10	7190	20231020	31.99	9880	-3.95	20240122	8470	12.04	20240102	15560	-39.01	20230303	7190	31.99	20231020	2.59	N	314140	500	43 억		48382	N	N	0	N	00	N
4	20240229	141107	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	-80	5	-0.83	208042440	21771	52.50	9770	9770	9440	12500	6740	9620	9555.94	0.56	0	-5279	9906	9762	9576	9432	9246	9835	9505	43	2880	500	6150	10	1	8666361	827	15.93	0.86	12	0.25	599.00	11133.00	16390	20230224	-41.79	7190	20231020	32.68	9880	-3.44	20240122	8470	12.63	20240102	15560	-38.69	20230303	7190	32.68	20231020	2.59	N	314140	500	43 억		48382	N	N	0	N	00	N
5	20240229	131106	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-120	5	-1.25	185470660	19399	46.78	9770	9770	9440	12500	6740	9620	9560.84	0.56	0	-4467	9906	9762	9576	9432	9246	9835	9505	43	2880	500	6150	10	1	8666361	823	15.86	0.85	12	0.22	599.00	11133.00	16390	20230224	-42.04	7190	20231020	32.13	9880	-3.85	20240122	8470	12.16	20240102	15560	-38.95	20230303	7190	32.13	20231020	2.59	N	314140	500	43 억		48382	N	N	0	N	00	N
6	20240229	121105	57	100.00	KOSDAQ		제약	N	N	N	N		N	9520	-100	5	-1.04	169625930	17733	42.76	9770	9770	9440	12500	6740	9620	9565.55	0.56	0	-3415	9906	9762	9576	9432	9246	9835	9505	43	2880	500	6150	10	1	8666361	825	15.89	0.86	12	0.20	599.00	11133.00	16390	20230224	-41.92	7190	20231020	32.41	9880	-3.64	20240122	8470	12.40	20240102	15560	-38.82	20230303	7190	32.41	20231020	2.59	N	314140	500	43 억		48382	N	N	0	N	00	N
7	20240229	111108	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	-120	5	-1.25	151027190	15782	38.05	9770	9770	9440	12500	6740	9620	9569.58	0.56	0	-2624	9906	9762	9576	9432	9246	9835	9505	43	2880	500	6150	10	1	8666361	823	15.86	0.85	12	0.18	599.00	11133.00	16390	20230224	-42.04	7190	20231020	32.13	9880	-3.85	20240122	8470	12.16	20240102	15560	-38.95	20230303	7190	32.13	20231020	2.59	N	314140	500	43 억		48382	N	N	0	N	00	N
8	20240229	101110	57	100.00	KOSDAQ		제약	N	N	N	N		N	9570	-50	5	-0.52	126807470	13229	31.90	9770	9770	9440	12500	6740	9620	9585.57	0.56	0	-2460	9906	9762	9576	9432	9246	9835	9505	43	2880	500	6150	10	1	8666361	829	15.98	0.86	12	0.15	599.00	11133.00	16390	20230224	-41.61	7190	20231020	33.10	9880	-3.14	20240122	8470	12.99	20240102	15560	-38.50	20230303	7190	33.10	20231020	2.59	N	314140	500	43 억		48382	N	N	0	N	00	N
9	20240229	091107	57	100.00	KOSDAQ		제약	N	N	N	N		N	9690	70	2	0.73	31723650	3270	7.88	9770	9770	9610	12500	6740	9620	9701.42	0.56	0	-1504	9906	9762	9576	9432	9246	9835	9505	43	2880	500	6150	10	1	8666361	840	16.18	0.87	12	0.04	599.00	11133.00	16390	20230224	-40.88	7190	20231020	34.77	9880	-1.92	20240122	8470	14.40	20240102	15560	-37.72	20230303	7190	34.77	20231020	2.59	N	314140	500	43 억		48382	N	N	0	N	00	N
10	20240228	161004	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	280	2	3.00	394793780	41285	161.09	9470	9720	9390	12140	6540	9340	9562.64	0.55	0	373	9680	9510	9380	9210	9080	9445	9145	43	2800	500	5970	10	1	8666361	834	16.06	0.86	12	0.48	599.00	11133.00	16390	20230224	-41.31	7190	20231020	33.80	9880	-2.63	20240122	8470	13.58	20240102	15560	-38.17	20230228	7190	33.80	20231020	2.62	N	314140	500	43 억		47768	N	N	0	N	00	N
11	20240228	151003	57	100.00	KOSDAQ		제약	N	N	N	N		N	9600	260	2	2.78	384937900	40259	157.09	9470	9720	9390	12140	6540	9340	9561.54	0.55	0	353	9680	9510	9380	9210	9080	9445	9145	43	2800	500	5970	10	1	8666361	832	16.03	0.86	12	0.46	599.00	11133.00	16390	20230224	-41.43	7190	20231020	33.52	9880	-2.83	20240122	8470	13.34	20240102	15560	-38.30	20230228	7190	33.52	20231020	2.62	N	314140	500	43 억		47768	N	N	0	N	00	N
12	20240228	141105	57	100.00	KOSDAQ		제약	N	N	N	N		N	9580	240	2	2.57	304242820	31870	124.36	9470	9720	9390	12140	6540	9340	9546.37	0.55	0	2813	9680	9510	9380	9210	9080	9445	9145	43	2800	500	5970	10	1	8666361	830	15.99	0.86	12	0.37	599.00	11133.00	16390	20230224	-41.55	7190	20231020	33.24	9880	-3.04	20240122	8470	13.11	20240102	15560	-38.43	20230228	7190	33.24	20231020	2.62	N	314140	500	43 억		47768	N	N	0	N	00	N
13	20240228	131100	57	100.00	KOSDAQ		제약	N	N	N	N		N	9470	130	2	1.39	257143980	26924	105.06	9470	9720	9390	12140	6540	9340	9550.73	0.55	0	1811	9680	9510	9380	9210	9080	9445	9145	43	2800	500	5970	10	1	8666361	821	15.81	0.85	12	0.31	599.00	11133.00	16390	20230224	-42.22	7190	20231020	31.71	9880	-4.15	20240122	8470	11.81	20240102	15560	-39.14	20230228	7190	31.71	20231020	2.62	N	314140	500	43 억		47768	N	N	0	N	00	N
14	20240228	121109	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	160	2	1.71	236454190	24744	96.55	9470	9720	9390	12140	6540	9340	9556.02	0.55	0	1910	9680	9510	9380	9210	9080	9445	9145	43	2800	500	5970	10	1	8666361	823	15.86	0.85	12	0.29	599.00	11133.00	16390	20230224	-42.04	7190	20231020	32.13	9880	-3.85	20240122	8470	12.16	20240102	15560	-38.95	20230228	7190	32.13	20231020	2.62	N	314140	500	43 억		47768	N	N	0	N	00	N
15	20240228	111024	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	170	2	1.82	219159500	22922	89.44	9470	9720	9390	12140	6540	9340	9561.10	0.55	0	2193	9680	9510	9380	9210	9080	9445	9145	43	2800	500	5970	10	1	8666361	824	15.88	0.85	12	0.26	599.00	11133.00	16390	20230224	-41.98	7190	20231020	32.27	9880	-3.74	20240122	8470	12.28	20240102	15560	-38.88	20230228	7190	32.27	20231020	2.62	N	314140	500	43 억		47768	N	N	0	N	00	N
16	20240228	101106	57	100.00	KOSDAQ		제약	N	N	N	N		N	9620	280	2	3.00	200210260	20942	81.72	9470	9720	9390	12140	6540	9340	9560.23	0.55	0	2859	9680	9510	9380	9210	9080	9445	9145	43	2800	500	5970	10	1	8666361	834	16.06	0.86	12	0.24	599.00	11133.00	16390	20230224	-41.31	7190	20231020	33.80	9880	-2.63	20240122	8470	13.58	20240102	15560	-38.17	20230228	7190	33.80	20231020	2.62	N	314140	500	43 억		47768	N	N	0	N	00	N
17	20240228	091110	57	100.00	KOSDAQ		제약	N	N	N	N		N	9450	110	2	1.18	41320790	4360	17.01	9470	9510	9450	12140	6540	9340	9477.25	0.55	0	-996	9680	9510	9380	9210	9080	9445	9145	43	2800	500	5970	10	1	8666361	819	15.78	0.85	12	0.05	599.00	11133.00	16390	20230224	-42.34	7190	20231020	31.43	9880	-4.35	20240122	8470	11.57	20240102	15560	-39.27	20230228	7190	31.43	20231020	2.62	N	314140	500	43 억		47768	N	N	0	N	00	N
18	20240227	161104	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	-160	5	-1.68	236661240	25348	16.51	9500	9550	9250	12350	6650	9500	9336.49	0.65	0	-8719	10113	9806	9393	9086	8673	9960	9240	43	2850	500	6080	10	1	8666361	809	15.59	0.84	12	0.29	599.00	11133.00	16390	20230224	-43.01	7190	20231020	29.90	9880	-5.47	20240122	8470	10.27	20240102	15570	-40.01	20230227	7190	29.90	20231020	2.61	N	314140	500	43 억		56388	N	N	0	N	00	N
19	20240227	151105	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	-180	5	-1.89	231295750	24773	16.14	9500	9550	9250	12350	6650	9500	9336.61	0.65	0	-8596	10113	9806	9393	9086	8673	9960	9240	43	2850	500	6080	10	1	8666361	808	15.56	0.84	12	0.29	599.00	11133.00	16390	20230224	-43.14	7190	20231020	29.62	9880	-5.67	20240122	8470	10.04	20240102	15570	-40.14	20230227	7190	29.62	20231020	2.61	N	314140	500	43 억		56388	N	N	0	N	00	N
20	20240227	141103	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-200	5	-2.11	194237700	20779	13.54	9500	9550	9270	12350	6650	9500	9347.79	0.65	0	-6004	10113	9806	9393	9086	8673	9960	9240	43	2850	500	6080	10	1	8666361	806	15.53	0.84	12	0.24	599.00	11133.00	16390	20230224	-43.26	7190	20231020	29.35	9880	-5.87	20240122	8470	9.80	20240102	15570	-40.27	20230227	7190	29.35	20231020	2.61	N	314140	500	43 억		56388	N	N	0	N	00	N
21	20240227	131024	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	-190	5	-2.00	188156770	20125	13.11	9500	9550	9270	12350	6650	9500	9349.40	0.65	0	-5628	10113	9806	9393	9086	8673	9960	9240	43	2850	500	6080	10	1	8666361	807	15.54	0.84	12	0.23	599.00	11133.00	16390	20230224	-43.20	7190	20231020	29.49	9880	-5.77	20240122	8470	9.92	20240102	15570	-40.21	20230227	7190	29.49	20231020	2.61	N	314140	500	43 억		56388	N	N	0	N	00	N
22	20240227	121106	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-200	5	-2.11	167695420	17925	11.68	9500	9550	9300	12350	6650	9500	9355.39	0.65	0	-5436	10113	9806	9393	9086	8673	9960	9240	43	2850	500	6080	10	1	8666361	806	15.53	0.84	12	0.21	599.00	11133.00	16390	20230224	-43.26	7190	20231020	29.35	9880	-5.87	20240122	8470	9.80	20240102	15570	-40.27	20230227	7190	29.35	20231020	2.61	N	314140	500	43 억		56388	N	N	0	N	00	N
23	20240227	111106	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	-130	5	-1.37	146027220	15601	10.16	9500	9550	9310	12350	6650	9500	9360.12	0.65	0	-5128	10113	9806	9393	9086	8673	9960	9240	43	2850	500	6080	10	1	8666361	812	15.64	0.84	12	0.18	599.00	11133.00	16390	20230224	-42.83	7190	20231020	30.32	9880	-5.16	20240122	8470	10.63	20240102	15570	-39.82	20230227	7190	30.32	20231020	2.61	N	314140	500	43 억		56388	N	N	0	N	00	N
24	20240227	101101	57	100.00	KOSDAQ		제약	N	N	N	N		N	9360	-140	5	-1.47	138993880	14849	9.67	9500	9550	9310	12350	6650	9500	9360.49	0.65	0	-4705	10113	9806	9393	9086	8673	9960	9240	43	2850	500	6080	10	1	8666361	811	15.63	0.84	12	0.17	599.00	11133.00	16390	20230224	-42.89	7190	20231020	30.18	9880	-5.26	20240122	8470	10.51	20240102	15570	-39.88	20230227	7190	30.18	20231020	2.61	N	314140	500	43 억		56388	N	N	0	N	00	N
25	20240227	091105	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	-90	5	-0.95	48093750	5116	3.33	9500	9550	9340	12350	6650	9500	9400.65	0.65	0	-1198	10113	9806	9393	9086	8673	9960	9240	43	2850	500	6080	10	1	8666361	816	15.71	0.85	12	0.06	599.00	11133.00	16390	20230224	-42.59	7190	20231020	30.88	9880	-4.76	20240122	8470	11.10	20240102	15570	-39.56	20230227	7190	30.88	20231020	2.61	N	314140	500	43 억		56388	N	N	0	N	00	N
26	20240226	161100	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	430	2	4.74	801534680	84795	616.24	9000	9700	8980	11790	6350	9070	9452.58	0.34	0	28307	9323	9196	9073	8946	8823	9135	8885	43	2720	500	5800	10	1	8666361	823	15.86	0.85	12	0.98	599.00	11133.00	16390	20230224	-42.04	7190	20231020	32.13	9880	-3.85	20240122	8470	12.16	20240102	15570	-38.99	20230227	7190	32.13	20231020	2.61	N	314140	500	43 억		29069	N	N	0	N	00	N
27	20240226	151052	57	100.00	KOSDAQ		제약	N	N	N	N		N	9450	380	2	4.19	790937980	83679	608.13	9000	9700	8980	11790	6350	9070	9452.05	0.34	0	28556	9323	9196	9073	8946	8823	9135	8885	43	2720	500	5800	10	1	8666361	819	15.78	0.85	12	0.97	599.00	11133.00	16390	20230224	-42.34	7190	20231020	31.43	9880	-4.35	20240122	8470	11.57	20240102	15570	-39.31	20230227	7190	31.43	20231020	2.61	N	314140	500	43 억		29069	N	N	0	N	00	N
28	20240226	141058	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	430	2	4.74	756067960	79997	581.37	9000	9700	8980	11790	6350	9070	9451.20	0.34	0	29170	9323	9196	9073	8946	8823	9135	8885	43	2720	500	5800	10	1	8666361	823	15.86	0.85	12	0.92	599.00	11133.00	16390	20230224	-42.04	7190	20231020	32.13	9880	-3.85	20240122	8470	12.16	20240102	15570	-38.99	20230227	7190	32.13	20231020	2.61	N	314140	500	43 억		29069	N	N	0	N	00	N
29	20240226	131050	57	100.00	KOSDAQ		제약	N	N	N	N		N	9540	470	2	5.18	737023510	77993	566.81	9000	9700	8980	11790	6350	9070	9449.87	0.34	0	29339	9323	9196	9073	8946	8823	9135	8885	43	2720	500	5800	10	1	8666361	827	15.93	0.86	12	0.90	599.00	11133.00	16390	20230224	-41.79	7190	20231020	32.68	9880	-3.44	20240122	8470	12.63	20240102	15570	-38.73	20230227	7190	32.68	20231020	2.61	N	314140	500	43 억		29069	N	N	0	N	00	N
30	20240226	121051	57	100.00	KOSDAQ		제약	N	N	N	N		N	9590	520	2	5.73	709463310	75100	545.78	9000	9700	8980	11790	6350	9070	9446.91	0.34	0	29130	9323	9196	9073	8946	8823	9135	8885	43	2720	500	5800	10	1	8666361	831	16.01	0.86	12	0.87	599.00	11133.00	16390	20230224	-41.49	7190	20231020	33.38	9880	-2.94	20240122	8470	13.22	20240102	15570	-38.41	20230227	7190	33.38	20231020	2.61	N	314140	500	43 억		29069	N	N	0	N	00	N
31	20240226	111048	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	440	2	4.85	395755070	42434	308.39	9000	9580	8980	11790	6350	9070	9326.37	0.34	0	13707	9323	9196	9073	8946	8823	9135	8885	43	2720	500	5800	10	1	8666361	824	15.88	0.85	12	0.49	599.00	11133.00	16390	20230224	-41.98	7190	20231020	32.27	9880	-3.74	20240122	8470	12.28	20240102	15570	-38.92	20230227	7190	32.27	20231020	2.61	N	314140	500	43 억		29069	N	N	0	N	00	N
32	20240226	101046	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	90	2	0.99	62560910	6876	49.97	9000	9160	8980	11790	6350	9070	9098.45	0.34	0	2376	9323	9196	9073	8946	8823	9135	8885	43	2720	500	5800	10	1	8666361	794	15.29	0.82	12	0.08	599.00	11133.00	16390	20230224	-44.11	7190	20231020	27.40	9880	-7.29	20240122	8470	8.15	20240102	15570	-41.17	20230227	7190	27.40	20231020	2.61	N	314140	500	43 억		29069	N	N	0	N	00	N
33	20240226	091044	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	20	2	0.22	16201910	1791	13.02	9000	9110	8980	11790	6350	9070	9046.29	0.34	0	29	9323	9196	9073	8946	8823	9135	8885	43	2720	500	5800	10	1	8666361	788	15.18	0.82	12	0.02	599.00	11133.00	16390	20230224	-44.54	7190	20231020	26.43	9880	-8.00	20240122	8470	7.32	20240102	15570	-41.62	20230227	7190	26.43	20231020	2.61	N	314140	500	43 억		29069	N	N	0	N	00	N
34	20240223	161046	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	-10	5	-0.11	124353570	13760	107.35	9080	9200	8950	11800	6360	9080	9037.32	0.35	0	-1345	9246	9162	9056	8972	8866	9110	8920	43	2720	500	5810	10	1	8666361	786	15.14	0.81	12	0.16	599.00	11133.00	16390	20230224	-44.66	7190	20231020	26.15	9880	-8.20	20240122	8470	7.08	20240102	16390	-44.66	20230224	7190	26.15	20231020	2.60	N	314140	500	43 억		30414	N	N	0	N	00	N
35	20240223	151038	57	100.00	KOSDAQ		제약	N	N	N	N		N	9070	-10	5	-0.11	118503460	13115	102.32	9080	9200	8950	11800	6360	9080	9035.72	0.35	0	-1344	9246	9162	9056	8972	8866	9110	8920	43	2720	500	5810	10	1	8666361	786	15.14	0.81	12	0.15	599.00	11133.00	16390	20230224	-44.66	7190	20231020	26.15	9880	-8.20	20240122	8470	7.08	20240102	16390	-44.66	20230224	7190	26.15	20231020	2.60	N	314140	500	43 억		30414	N	N	0	N	00	N
36	20240223	141040	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	10	2	0.11	98462850	10903	85.06	9080	9200	8950	11800	6360	9080	9030.80	0.35	0	-1032	9246	9162	9056	8972	8866	9110	8920	43	2720	500	5810	10	1	8666361	788	15.18	0.82	12	0.13	599.00	11133.00	16390	20230224	-44.54	7190	20231020	26.43	9880	-8.00	20240122	8470	7.32	20240102	16390	-44.54	20230224	7190	26.43	20231020	2.60	N	314140	500	43 억		30414	N	N	0	N	00	N
37	20240223	131038	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	-40	5	-0.44	72612260	8064	62.91	9080	9200	8950	11800	6360	9080	9004.50	0.35	0	-512	9246	9162	9056	8972	8866	9110	8920	43	2720	500	5810	10	1	8666361	783	15.09	0.81	12	0.09	599.00	11133.00	16390	20230224	-44.84	7190	20231020	25.73	9880	-8.50	20240122	8470	6.73	20240102	16390	-44.84	20230224	7190	25.73	20231020	2.60	N	314140	500	43 억		30414	N	N	0	N	00	N
38	20240223	121041	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-80	5	-0.88	65065690	7228	56.39	9080	9200	8950	11800	6360	9080	9001.89	0.35	0	-359	9246	9162	9056	8972	8866	9110	8920	43	2720	500	5810	10	1	8666361	780	15.03	0.81	12	0.08	599.00	11133.00	16390	20230224	-45.09	7190	20231020	25.17	9880	-8.91	20240122	8470	6.26	20240102	16390	-45.09	20230224	7190	25.17	20231020	2.60	N	314140	500	43 억		30414	N	N	0	N	00	N
39	20240223	111027	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	-100	5	-1.10	47656990	5287	41.25	9080	9200	8950	11800	6360	9080	9013.99	0.35	0	-561	9246	9162	9056	8972	8866	9110	8920	43	2720	500	5810	10	1	8666361	778	14.99	0.81	12	0.06	599.00	11133.00	16390	20230224	-45.21	7190	20231020	24.90	9880	-9.11	20240122	8470	6.02	20240102	16390	-45.21	20230224	7190	24.90	20231020	2.60	N	314140	500	43 억		30414	N	N	0	N	00	N
40	20240223	101035	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	-20	5	-0.22	31994020	3547	27.67	9080	9200	8950	11800	6360	9080	9020.02	0.35	0	-453	9246	9162	9056	8972	8866	9110	8920	43	2720	500	5810	10	1	8666361	785	15.13	0.81	12	0.04	599.00	11133.00	16390	20230224	-44.72	7190	20231020	26.01	9880	-8.30	20240122	8470	6.97	20240102	16390	-44.72	20230224	7190	26.01	20231020	2.60	N	314140	500	43 억		30414	N	N	0	N	00	N
41	20240223	091037	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	-100	5	-1.10	9517660	1055	8.23	9080	9080	8950	11800	6360	9080	9021.48	0.35	0	-744	9246	9162	9056	8972	8866	9110	8920	43	2720	500	5810	10	1	8666361	778	14.99	0.81	12	0.01	599.00	11133.00	16390	20230224	-45.21	7190	20231020	24.90	9880	-9.11	20240122	8470	6.02	20240102	16390	-45.21	20230224	7190	24.90	20231020	2.60	N	314140	500	43 억		30414	N	N	0	N	00	N
42	20240222	161024	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	-20	5	-0.22	115548510	12818	36.63	9100	9140	8950	11830	6370	9100	9014.55	0.40	0	-4245	9340	9220	9030	8910	8720	9280	8970	43	2730	500	5820	10	1	8666361	787	15.16	0.82	12	0.15	599.00	11133.00	16390	20230224	-44.60	7190	20231020	26.29	9880	-8.10	20240122	8470	7.20	20240102	16390	-44.60	20230224	7190	26.29	20231020	2.64	N	314140	500	43 억		34830	N	N	0	N	00	N
43	20240222	151034	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	-90	5	-0.99	106059770	11769	33.64	9100	9140	8950	11830	6370	9100	9011.79	0.40	0	-3928	9340	9220	9030	8910	8720	9280	8970	43	2730	500	5820	10	1	8666361	781	15.04	0.81	12	0.14	599.00	11133.00	16390	20230224	-45.03	7190	20231020	25.31	9880	-8.81	20240122	8470	6.38	20240102	16390	-45.03	20230224	7190	25.31	20231020	2.64	N	314140	500	43 억		34830	N	N	0	N	00	N
44	20240222	141031	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	-100	5	-1.10	88930750	9862	28.19	9100	9140	8960	11830	6370	9100	9017.52	0.40	0	-3050	9340	9220	9030	8910	8720	9280	8970	43	2730	500	5820	10	1	8666361	780	15.03	0.81	12	0.11	599.00	11133.00	16390	20230224	-45.09	7190	20231020	25.17	9880	-8.91	20240122	8470	6.26	20240102	16390	-45.09	20230224	7190	25.17	20231020	2.64	N	314140	500	43 억		34830	N	N	0	N	00	N
45	20240222	131015	57	100.00	KOSDAQ		제약	N	N	N	N		N	9080	-20	5	-0.22	45841410	5072	14.50	9100	9140	8970	11830	6370	9100	9038.13	0.40	0	-1839	9340	9220	9030	8910	8720	9280	8970	43	2730	500	5820	10	1	8666361	787	15.16	0.82	12	0.06	599.00	11133.00	16390	20230224	-44.60	7190	20231020	26.29	9880	-8.10	20240122	8470	7.20	20240102	16390	-44.60	20230224	7190	26.29	20231020	2.64	N	314140	500	43 억		34830	N	N	0	N	00	N
46	20240222	121027	57	100.00	KOSDAQ		제약	N	N	N	N		N	9120	20	2	0.22	27904860	3085	8.82	9100	9140	8970	11830	6370	9100	9045.34	0.40	0	-1712	9340	9220	9030	8910	8720	9280	8970	43	2730	500	5820	10	1	8666361	790	15.23	0.82	12	0.04	599.00	11133.00	16390	20230224	-44.36	7190	20231020	26.84	9880	-7.69	20240122	8470	7.67	20240102	16390	-44.36	20230224	7190	26.84	20231020	2.64	N	314140	500	43 억		34830	N	N	0	N	00	N
47	20240222	111026	57	100.00	KOSDAQ		제약	N	N	N	N		N	9040	-60	5	-0.66	15530950	1724	4.93	9100	9100	8970	11830	6370	9100	9008.67	0.40	0	-885	9340	9220	9030	8910	8720	9280	8970	43	2730	500	5820	10	1	8666361	783	15.09	0.81	12	0.02	599.00	11133.00	16390	20230224	-44.84	7190	20231020	25.73	9880	-8.50	20240122	8470	6.73	20240102	16390	-44.84	20230224	7190	25.73	20231020	2.64	N	314140	500	43 억		34830	N	N	0	N	00	N
48	20240222	101016	57	100.00	KOSDAQ		제약	N	N	N	N		N	9010	-90	5	-0.99	10545610	1172	3.35	9100	9100	8970	11830	6370	9100	8997.96	0.40	0	-487	9340	9220	9030	8910	8720	9280	8970	43	2730	500	5820	10	1	8666361	781	15.04	0.81	12	0.01	599.00	11133.00	16390	20230224	-45.03	7190	20231020	25.31	9880	-8.81	20240122	8470	6.38	20240102	16390	-45.03	20230224	7190	25.31	20231020	2.64	N	314140	500	43 억		34830	N	N	0	N	00	N
49	20240222	091035	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	-70	5	-0.77	1138700	126	0.36	9100	9100	8990	11830	6370	9100	9037.30	0.40	0	-47	9340	9220	9030	8910	8720	9280	8970	43	2730	500	5820	10	1	8666361	783	15.08	0.81	12	0.00	599.00	11133.00	16390	20230224	-44.91	7190	20231020	25.59	9880	-8.60	20240122	8470	6.61	20240102	16390	-44.91	20230224	7190	25.59	20231020	2.64	N	314140	500	43 억		34830	N	N	0	N	00	N
50	20240221	161021	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	120	2	1.34	316517580	34935	138.64	9030	9150	8840	11670	6290	8980	9060.18	0.35	0	4428	9346	9162	8916	8732	8486	9255	8825	43	2690	500	5740	10	1	8666361	789	15.19	0.82	12	0.40	599.00	11133.00	16390	20230224	-44.48	7190	20231020	26.56	9880	-7.89	20240122	8470	7.44	20240102	16390	-44.48	20230224	7190	26.56	20231020	2.61	N	314140	500	43 억		30272	N	N	0	N	00	N
51	20240221	151012	57	100.00	KOSDAQ		제약	N	N	N	N		N	9060	80	2	0.89	305163900	33683	133.67	9030	9150	8840	11670	6290	8980	9059.88	0.35	0	4741	9346	9162	8916	8732	8486	9255	8825	43	2690	500	5740	10	1	8666361	785	15.13	0.81	12	0.39	599.00	11133.00	16390	20230224	-44.72	7190	20231020	26.01	9880	-8.30	20240122	8470	6.97	20240102	16390	-44.72	20230224	7190	26.01	20231020	2.61	N	314140	500	43 억		30272	N	N	0	N	00	N
52	20240221	141012	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	120	2	1.34	277265110	30610	121.48	9030	9150	8840	11670	6290	8980	9057.99	0.35	0	4977	9346	9162	8916	8732	8486	9255	8825	43	2690	500	5740	10	1	8666361	789	15.19	0.82	12	0.35	599.00	11133.00	16390	20230224	-44.48	7190	20231020	26.56	9880	-7.89	20240122	8470	7.44	20240102	16390	-44.48	20230224	7190	26.56	20231020	2.61	N	314140	500	43 억		30272	N	N	0	N	00	N
53	20240221	131012	57	100.00	KOSDAQ		제약	N	N	N	N		N	9100	120	2	1.34	267109740	29494	117.05	9030	9150	8840	11670	6290	8980	9056.41	0.35	0	4926	9346	9162	8916	8732	8486	9255	8825	43	2690	500	5740	10	1	8666361	789	15.19	0.82	12	0.34	599.00	11133.00	16390	20230224	-44.48	7190	20231020	26.56	9880	-7.89	20240122	8470	7.44	20240102	16390	-44.48	20230224	7190	26.56	20231020	2.61	N	314140	500	43 억		30272	N	N	0	N	00	N
54	20240221	121015	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	130	2	1.45	227349310	25124	99.71	9030	9150	8840	11670	6290	8980	9049.09	0.35	0	4898	9346	9162	8916	8732	8486	9255	8825	43	2690	500	5740	10	1	8666361	790	15.21	0.82	12	0.29	599.00	11133.00	16390	20230224	-44.42	7190	20231020	26.70	9880	-7.79	20240122	8470	7.56	20240102	16390	-44.42	20230224	7190	26.70	20231020	2.61	N	314140	500	43 억		30272	N	N	0	N	00	N
55	20240221	111022	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	150	2	1.67	218897370	24194	96.02	9030	9150	8840	11670	6290	8980	9047.59	0.35	0	4951	9346	9162	8916	8732	8486	9255	8825	43	2690	500	5740	10	1	8666361	791	15.24	0.82	12	0.28	599.00	11133.00	16390	20230224	-44.30	7190	20231020	26.98	9880	-7.59	20240122	8470	7.79	20240102	16390	-44.30	20230224	7190	26.98	20231020	2.61	N	314140	500	43 억		30272	N	N	0	N	00	N
56	20240221	101011	57	100.00	KOSDAQ		제약	N	N	N	N		N	9110	130	2	1.45	142398550	15795	62.68	9030	9130	8840	11670	6290	8980	9015.42	0.35	0	3096	9346	9162	8916	8732	8486	9255	8825	43	2690	500	5740	10	1	8666361	790	15.21	0.82	12	0.18	599.00	11133.00	16390	20230224	-44.42	7190	20231020	26.70	9880	-7.79	20240122	8470	7.56	20240102	16390	-44.42	20230224	7190	26.70	20231020	2.61	N	314140	500	43 억		30272	N	N	0	N	00	N
57	20240221	091013	57	100.00	KOSDAQ		제약	N	N	N	N		N	9030	50	2	0.56	46106790	5154	20.45	9030	9120	8840	11670	6290	8980	8945.83	0.35	0	427	9346	9162	8916	8732	8486	9255	8825	43	2690	500	5740	10	1	8666361	783	15.08	0.81	12	0.06	599.00	11133.00	16390	20230224	-44.91	7190	20231020	25.59	9880	-8.60	20240122	8470	6.61	20240102	16390	-44.91	20230224	7190	25.59	20231020	2.61	N	314140	500	43 억		30272	N	N	0	N	00	N
58	20240220	161007	57	100.00	KOSDAQ		제약	N	N	N	N		N	8980	240	2	2.75	225226330	25083	49.69	8750	9100	8670	11360	6120	8740	8979.24	0.27	0	7225	9033	8886	8743	8596	8453	8815	8525	43	2620	500	5590	10	1	8666361	778	14.99	0.81	12	0.29	599.00	11133.00	16390	20230224	-45.21	7190	20231020	24.90	9880	-9.11	20240122	8470	6.02	20240102	16390	-45.21	20230224	7190	24.90	20231020	2.49	N	314140	500	43 억		23046	N	N	0	N	00	N
59	20240220	151006	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	210	2	2.40	220765900	24586	48.71	8750	9100	8670	11360	6120	8740	8979.33	0.27	0	7292	9033	8886	8743	8596	8453	8815	8525	43	2620	500	5590	10	1	8666361	776	14.94	0.80	12	0.28	599.00	11133.00	16390	20230224	-45.39	7190	20231020	24.48	9880	-9.41	20240122	8470	5.67	20240102	16390	-45.39	20230224	7190	24.48	20231020	2.49	N	314140	500	43 억		23046	N	N	0	N	00	N
60	20240220	141003	57	100.00	KOSDAQ		제약	N	N	N	N		N	8970	230	2	2.63	216657920	24127	47.80	8750	9100	8670	11360	6120	8740	8979.89	0.27	0	7375	9033	8886	8743	8596	8453	8815	8525	43	2620	500	5590	10	1	8666361	777	14.97	0.81	12	0.28	599.00	11133.00	16390	20230224	-45.27	7190	20231020	24.76	9880	-9.21	20240122	8470	5.90	20240102	16390	-45.27	20230224	7190	24.76	20231020	2.49	N	314140	500	43 억		23046	N	N	0	N	00	N
61	20240220	131007	57	100.00	KOSDAQ		제약	N	N	N	N		N	8950	210	2	2.40	208147440	23177	45.92	8750	9100	8670	11360	6120	8740	8980.78	0.27	0	7055	9033	8886	8743	8596	8453	8815	8525	43	2620	500	5590	10	1	8666361	776	14.94	0.80	12	0.27	599.00	11133.00	16390	20230224	-45.39	7190	20231020	24.48	9880	-9.41	20240122	8470	5.67	20240102	16390	-45.39	20230224	7190	24.48	20231020	2.49	N	314140	500	43 억		23046	N	N	0	N	00	N
62	20240220	120958	57	100.00	KOSDAQ		제약	N	N	N	N		N	9000	260	2	2.97	191729930	21351	42.30	8750	9100	8670	11360	6120	8740	8979.90	0.27	0	7157	9033	8886	8743	8596	8453	8815	8525	43	2620	500	5590	10	1	8666361	780	15.03	0.81	12	0.25	599.00	11133.00	16390	20230224	-45.09	7190	20231020	25.17	9880	-8.91	20240122	8470	6.26	20240102	16390	-45.09	20230224	7190	25.17	20231020	2.49	N	314140	500	43 억		23046	N	N	0	N	00	N
63	20240220	111002	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	310	2	3.55	171684260	19129	37.90	8750	9100	8670	11360	6120	8740	8975.08	0.27	0	7173	9033	8886	8743	8596	8453	8815	8525	43	2620	500	5590	10	1	8666361	784	15.11	0.81	12	0.22	599.00	11133.00	16390	20230224	-44.78	7190	20231020	25.87	9880	-8.40	20240122	8470	6.85	20240102	16390	-44.78	20230224	7190	25.87	20231020	2.49	N	314140	500	43 억		23046	N	N	0	N	00	N
64	20240220	100954	57	100.00	KOSDAQ		제약	N	N	N	N		N	9050	310	2	3.55	132737240	14834	29.39	8750	9100	8670	11360	6120	8740	8948.18	0.27	0	5645	9033	8886	8743	8596	8453	8815	8525	43	2620	500	5590	10	1	8666361	784	15.11	0.81	12	0.17	599.00	11133.00	16390	20230224	-44.78	7190	20231020	25.87	9880	-8.40	20240122	8470	6.85	20240102	16390	-44.78	20230224	7190	25.87	20231020	2.49	N	314140	500	43 억		23046	N	N	0	N	00	N
65	20240220	091013	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	-70	5	-0.80	2560930	295	0.58	8750	8750	8670	11360	6120	8740	8681.12	0.27	0	193	9033	8886	8743	8596	8453	8815	8525	43	2620	500	5590	10	1	8666361	751	14.47	0.78	12	0.00	599.00	11133.00	16390	20230224	-47.10	7190	20231020	20.58	9880	-12.25	20240122	8470	2.36	20240102	16390	-47.10	20230224	7190	20.58	20231020	2.49	N	314140	500	43 억		23046	N	N	0	N	00	N
66	20240219	161008	57	100.00	KOSDAQ		제약	N	N	N	N		N	8740	-100	5	-1.13	437765750	50421	30.57	8840	8890	8600	11490	6190	8840	8682.20	0.31	0	-3548	9133	8986	8733	8586	8333	8860	8460	43	2650	500	5650	10	1	8666361	757	14.59	0.79	12	0.58	599.00	11133.00	16500	20230213	-47.03	7190	20231020	21.56	9880	-11.54	20240122	8470	3.19	20240102	16390	-46.67	20230224	7190	21.56	20231020	2.47	N	314140	500	43 억		27003	N	N	0	N	00	N
67	20240219	151011	57	100.00	KOSDAQ		제약	N	N	N	N		N	8640	-200	5	-2.26	393335690	45320	27.48	8840	8890	8600	11490	6190	8840	8679.08	0.31	0	-3548	9133	8986	8733	8586	8333	8860	8460	43	2650	500	5650	10	1	8666361	749	14.42	0.78	12	0.52	599.00	11133.00	16500	20230213	-47.64	7190	20231020	20.17	9880	-12.55	20240122	8470	2.01	20240102	16390	-47.28	20230224	7190	20.17	20231020	2.47	N	314140	500	43 억		27003	N	N	0	N	00	N
68	20240219	141011	57	100.00	KOSDAQ		제약	N	N	N	N		N	8620	-220	5	-2.49	352256210	40566	24.59	8840	8890	8600	11490	6190	8840	8683.53	0.31	0	-3412	9133	8986	8733	8586	8333	8860	8460	43	2650	500	5650	10	1	8666361	747	14.39	0.77	12	0.47	599.00	11133.00	16500	20230213	-47.76	7190	20231020	19.89	9880	-12.75	20240122	8470	1.77	20240102	16390	-47.41	20230224	7190	19.89	20231020	2.47	N	314140	500	43 억		27003	N	N	0	N	00	N
69	20240219	131008	57	100.00	KOSDAQ		제약	N	N	N	N		N	8620	-220	5	-2.49	327865570	37738	22.88	8840	8890	8600	11490	6190	8840	8687.94	0.31	0	-2639	9133	8986	8733	8586	8333	8860	8460	43	2650	500	5650	10	1	8666361	747	14.39	0.77	12	0.44	599.00	11133.00	16500	20230213	-47.76	7190	20231020	19.89	9880	-12.75	20240122	8470	1.77	20240102	16390	-47.41	20230224	7190	19.89	20231020	2.47	N	314140	500	43 억		27003	N	N	0	N	00	N
70	20240219	121007	57	100.00	KOSDAQ		제약	N	N	N	N		N	8630	-210	5	-2.38	292774410	33679	20.42	8840	8890	8600	11490	6190	8840	8693.09	0.31	0	-1124	9133	8986	8733	8586	8333	8860	8460	43	2650	500	5650	10	1	8666361	748	14.41	0.78	12	0.39	599.00	11133.00	16500	20230213	-47.70	7190	20231020	20.03	9880	-12.65	20240122	8470	1.89	20240102	16390	-47.35	20230224	7190	20.03	20231020	2.47	N	314140	500	43 억		27003	N	N	0	N	00	N
71	20240219	111004	57	100.00	KOSDAQ		제약	N	N	N	N		N	8610	-230	5	-2.60	279548140	32146	19.49	8840	8890	8600	11490	6190	8840	8696.20	0.31	0	-1098	9133	8986	8733	8586	8333	8860	8460	43	2650	500	5650	10	1	8666361	746	14.37	0.77	12	0.37	599.00	11133.00	16500	20230213	-47.82	7190	20231020	19.75	9880	-12.85	20240122	8470	1.65	20240102	16390	-47.47	20230224	7190	19.75	20231020	2.47	N	314140	500	43 억		27003	N	N	0	N	00	N
72	20240219	101000	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	-170	5	-1.92	158142400	18084	10.96	8840	8890	8650	11490	6190	8840	8744.88	0.31	0	-523	9133	8986	8733	8586	8333	8860	8460	43	2650	500	5650	10	1	8666361	751	14.47	0.78	12	0.21	599.00	11133.00	16500	20230213	-47.45	7190	20231020	20.58	9880	-12.25	20240122	8470	2.36	20240102	16390	-47.10	20230224	7190	20.58	20231020	2.47	N	314140	500	43 억		27003	N	N	0	N	00	N
73	20240219	091002	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	-10	5	-0.11	49454980	5613	3.40	8840	8890	8750	11490	6190	8840	8810.79	0.31	0	1929	9133	8986	8733	8586	8333	8860	8460	43	2650	500	5650	10	1	8666361	765	14.74	0.79	12	0.06	599.00	11133.00	16500	20230213	-46.48	7190	20231020	22.81	9880	-10.63	20240122	8470	4.25	20240102	16390	-46.13	20230224	7190	22.81	20231020	2.47	N	314140	500	43 억		27003	N	N	0	N	00	N
74	20240216	160953	57	100.00	KOSDAQ		제약	N	N	N	N		N	8840	-380	5	-4.12	1424434640	164918	630.59	8880	8880	8480	11980	6460	9220	8637.19	0.53	0	-21948	9593	9406	9303	9116	9013	9355	9065	43	2760	500	5900	10	1	8666361	766	14.76	0.79	12	1.90	599.00	11133.00	17410	20230210	-49.22	7190	20231020	22.95	9880	-10.53	20240122	8470	4.37	20240102	16390	-46.06	20230224	7190	22.95	20231020	2.48	N	314140	500	43 억		46324	N	N	0	N	00	N
75	20240216	151002	57	100.00	KOSDAQ		제약	N	N	N	N		N	8830	-390	5	-4.23	1390391770	161064	615.85	8880	8880	8480	11980	6460	9220	8632.54	0.53	0	-21845	9593	9406	9303	9116	9013	9355	9065	43	2760	500	5900	10	1	8666361	765	14.74	0.79	12	1.86	599.00	11133.00	17410	20230210	-49.28	7190	20231020	22.81	9880	-10.63	20240122	8470	4.25	20240102	16390	-46.13	20230224	7190	22.81	20231020	2.48	N	314140	500	43 억		46324	N	N	0	N	00	N
76	20240216	141005	57	100.00	KOSDAQ		제약	N	N	N	N		N	8790	-430	5	-4.66	1331166130	154353	590.19	8880	8880	8480	11980	6460	9220	8624.17	0.53	0	-21922	9593	9406	9303	9116	9013	9355	9065	43	2760	500	5900	10	1	8666361	762	14.67	0.79	12	1.78	599.00	11133.00	17410	20230210	-49.51	7190	20231020	22.25	9880	-11.03	20240122	8470	3.78	20240102	16390	-46.37	20230224	7190	22.25	20231020	2.48	N	314140	500	43 억		46324	N	N	0	N	00	N
77	20240216	131000	57	100.00	KOSDAQ		제약	N	N	N	N		N	8710	-510	5	-5.53	1220651420	141784	542.13	8880	8880	8480	11980	6460	9220	8609.23	0.53	0	-22834	9593	9406	9303	9116	9013	9355	9065	43	2760	500	5900	10	1	8666361	755	14.54	0.78	12	1.64	599.00	11133.00	17410	20230210	-49.97	7190	20231020	21.14	9880	-11.84	20240122	8470	2.83	20240102	16390	-46.86	20230224	7190	21.14	20231020	2.48	N	314140	500	43 억		46324	N	N	0	N	00	N
78	20240216	121003	57	100.00	KOSDAQ		제약	N	N	N	N		N	8620	-600	5	-6.51	1126534620	130926	500.62	8880	8880	8480	11980	6460	9220	8604.36	0.53	0	-23280	9593	9406	9303	9116	9013	9355	9065	43	2760	500	5900	10	1	8666361	747	14.39	0.77	12	1.51	599.00	11133.00	17410	20230210	-50.49	7190	20231020	19.89	9880	-12.75	20240122	8470	1.77	20240102	16390	-47.41	20230224	7190	19.89	20231020	2.48	N	314140	500	43 억		46324	N	N	0	N	00	N
79	20240216	111009	57	100.00	KOSDAQ		제약	N	N	N	N		N	8670	-550	5	-5.97	1043647920	121346	463.99	8880	8880	8480	11980	6460	9220	8600.60	0.53	0	-21012	9593	9406	9303	9116	9013	9355	9065	43	2760	500	5900	10	1	8666361	751	14.47	0.78	12	1.40	599.00	11133.00	17410	20230210	-50.20	7190	20231020	20.58	9880	-12.25	20240122	8470	2.36	20240102	16390	-47.10	20230224	7190	20.58	20231020	2.48	N	314140	500	43 억		46324	N	N	0	N	00	N
80	20240216	090955	57	100.00	KOSDAQ		제약	N	N	N	N		N	8640	-580	5	-6.29	297341990	34217	130.83	8880	8880	8550	11980	6460	9220	8689.89	0.53	0	-968	9593	9406	9303	9116	9013	9355	9065	43	2760	500	5900	10	1	8666361	749	14.42	0.78	12	0.39	599.00	11133.00	17410	20230210	-50.37	7190	20231020	20.17	9880	-12.55	20240122	8470	2.01	20240102	16390	-47.28	20230224	7190	20.17	20231020	2.48	N	314140	500	43 억		46324	N	N	0	N	00	N
81	20240215	160953	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-110	5	-1.18	152972300	16396	65.93	9330	9490	9200	12120	6540	9330	9330.56	0.56	0	-1810	9623	9476	9383	9236	9143	9430	9190	43	2790	500	5970	10	1	8666361	799	15.39	0.83	12	0.19	599.00	11133.00	17410	20230210	-47.04	7190	20231020	28.23	9880	-6.68	20240122	8470	8.85	20240102	16390	-43.75	20230224	7190	28.23	20231020	2.46	N	314140	500	43 억		48135	N	N	0	N	00	N
82	20240215	150959	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	-80	5	-0.86	133958730	14333	57.64	9330	9490	9250	12120	6540	9330	9346.18	0.56	0	-1800	9623	9476	9383	9236	9143	9430	9190	43	2790	500	5970	10	1	8666361	802	15.44	0.83	12	0.17	599.00	11133.00	17410	20230210	-46.87	7190	20231020	28.65	9880	-6.38	20240122	8470	9.21	20240102	16390	-43.56	20230224	7190	28.65	20231020	2.46	N	314140	500	43 억		48135	N	N	0	N	00	N
83	20240215	140953	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	0	3	0.00	86842890	9262	37.25	9330	9490	9310	12120	6540	9330	9376.26	0.56	0	-817	9623	9476	9383	9236	9143	9430	9190	43	2790	500	5970	10	1	8666361	809	15.58	0.84	12	0.11	599.00	11133.00	17410	20230210	-46.41	7190	20231020	29.76	9880	-5.57	20240122	8470	10.15	20240102	16390	-43.08	20230224	7190	29.76	20231020	2.46	N	314140	500	43 억		48135	N	N	0	N	00	N
84	20240215	130926	57	100.00	KOSDAQ		제약	N	N	N	N		N	9380	50	2	0.54	55430960	5898	23.72	9330	9490	9320	12120	6540	9330	9398.26	0.56	0	125	9623	9476	9383	9236	9143	9430	9190	43	2790	500	5970	10	1	8666361	813	15.66	0.84	12	0.07	599.00	11133.00	17410	20230210	-46.12	7190	20231020	30.46	9880	-5.06	20240122	8470	10.74	20240102	16390	-42.77	20230224	7190	30.46	20231020	2.46	N	314140	500	43 억		48135	N	N	0	N	00	N
85	20240215	120953	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	110	2	1.18	46724690	4972	19.99	9330	9490	9320	12120	6540	9330	9397.56	0.56	0	613	9623	9476	9383	9236	9143	9430	9190	43	2790	500	5970	10	1	8666361	818	15.76	0.85	12	0.06	599.00	11133.00	17410	20230210	-45.78	7190	20231020	31.29	9880	-4.45	20240122	8470	11.45	20240102	16390	-42.40	20230224	7190	31.29	20231020	2.46	N	314140	500	43 억		48135	N	N	0	N	00	N
86	20240215	110945	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	80	2	0.86	33120340	3532	14.20	9330	9430	9320	12120	6540	9330	9377.22	0.56	0	327	9623	9476	9383	9236	9143	9430	9190	43	2790	500	5970	10	1	8666361	816	15.71	0.85	12	0.04	599.00	11133.00	17410	20230210	-45.95	7190	20231020	30.88	9880	-4.76	20240122	8470	11.10	20240102	16390	-42.59	20230224	7190	30.88	20231020	2.46	N	314140	500	43 억		48135	N	N	0	N	00	N
87	20240215	100945	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	60	2	0.64	15076060	1614	6.49	9330	9390	9320	12120	6540	9330	9340.81	0.56	0	54	9623	9476	9383	9236	9143	9430	9190	43	2790	500	5970	10	1	8666361	814	15.68	0.84	12	0.02	599.00	11133.00	17410	20230210	-46.07	7190	20231020	30.60	9880	-4.96	20240122	8470	10.86	20240102	16390	-42.71	20230224	7190	30.60	20231020	2.46	N	314140	500	43 억		48135	N	N	0	N	00	N
88	20240215	090949	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	-10	5	-0.11	2164310	232	0.93	9330	9330	9320	12120	6540	9330	9328.92	0.56	0	-52	9623	9476	9383	9236	9143	9430	9190	43	2790	500	5970	10	1	8666361	808	15.56	0.84	12	0.00	599.00	11133.00	17410	20230210	-46.47	7190	20231020	29.62	9880	-5.67	20240122	8470	10.04	20240102	16390	-43.14	20230224	7190	29.62	20231020	2.46	N	314140	500	43 억		48135	N	N	0	N	00	N
89	20240214	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	-60	5	-0.64	234083580	24861	159.28	9390	9530	9290	12200	6580	9390	9415.69	0.51	0	3744	9490	9440	9340	9290	9190	9465	9315	43	2810	500	6000	10	1	8666361	809	15.58	0.84	12	0.29	599.00	11133.00	17410	20230210	-46.41	7190	20231020	29.76	9880	-5.57	20240122	8470	10.15	20240102	16390	-43.08	20230224	7190	29.76	20231020	2.43	N	314140	500	43 억		44391	N	N	0	N	00	N
90	20240214	150944	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	-20	5	-0.21	197978320	20996	134.52	9390	9530	9290	12200	6580	9390	9429.34	0.51	0	3389	9490	9440	9340	9290	9190	9465	9315	43	2810	500	6000	10	1	8666361	812	15.64	0.84	12	0.24	599.00	11133.00	17410	20230210	-46.18	7190	20231020	30.32	9880	-5.16	20240122	8470	10.63	20240102	16390	-42.83	20230224	7190	30.32	20231020	2.43	N	314140	500	43 억		44391	N	N	0	N	00	N
91	20240214	140940	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	90	2	0.96	169589160	17977	115.18	9390	9530	9290	12200	6580	9390	9433.67	0.51	0	3445	9490	9440	9340	9290	9190	9465	9315	43	2810	500	6000	10	1	8666361	822	15.83	0.85	12	0.21	599.00	11133.00	17410	20230210	-45.55	7190	20231020	31.85	9880	-4.05	20240122	8470	11.92	20240102	16390	-42.16	20230224	7190	31.85	20231020	2.43	N	314140	500	43 억		44391	N	N	0	N	00	N
92	20240214	130943	57	100.00	KOSDAQ		제약	N	N	N	N		N	9500	110	2	1.17	139216580	14768	94.62	9390	9530	9290	12200	6580	9390	9426.91	0.51	0	3489	9490	9440	9340	9290	9190	9465	9315	43	2810	500	6000	10	1	8666361	823	15.86	0.85	12	0.17	599.00	11133.00	17410	20230210	-45.43	7190	20231020	32.13	9880	-3.85	20240122	8470	12.16	20240102	16390	-42.04	20230224	7190	32.13	20231020	2.43	N	314140	500	43 억		44391	N	N	0	N	00	N
93	20240214	120934	57	100.00	KOSDAQ		제약	N	N	N	N		N	9510	120	2	1.28	120980430	12849	82.32	9390	9520	9290	12200	6580	9390	9415.55	0.51	0	3224	9490	9440	9340	9290	9190	9465	9315	43	2810	500	6000	10	1	8666361	824	15.88	0.85	12	0.15	599.00	11133.00	17410	20230210	-45.38	7190	20231020	32.27	9880	-3.74	20240122	8470	12.28	20240102	16390	-41.98	20230224	7190	32.27	20231020	2.43	N	314140	500	43 억		44391	N	N	0	N	00	N
94	20240214	110940	57	100.00	KOSDAQ		제약	N	N	N	N		N	9480	90	2	0.96	90472190	9637	61.74	9390	9500	9290	12200	6580	9390	9388.00	0.51	0	2784	9490	9440	9340	9290	9190	9465	9315	43	2810	500	6000	10	1	8666361	822	15.83	0.85	12	0.11	599.00	11133.00	17410	20230210	-45.55	7190	20231020	31.85	9880	-4.05	20240122	8470	11.92	20240102	16390	-42.16	20230224	7190	31.85	20231020	2.43	N	314140	500	43 억		44391	N	N	0	N	00	N
95	20240214	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	-80	5	-0.85	7807590	839	5.38	9390	9390	9300	12200	6580	9390	9305.83	0.51	0	363	9490	9440	9340	9290	9190	9465	9315	43	2810	500	6000	10	1	8666361	807	15.54	0.84	12	0.01	599.00	11133.00	17410	20230210	-46.52	7190	20231020	29.49	9880	-5.77	20240122	8470	9.92	20240102	16390	-43.20	20230224	7190	29.49	20231020	2.43	N	314140	500	43 억		44391	N	N	0	N	00	N
96	20240213	160930	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	80	2	0.86	145344310	15607	106.71	9310	9390	9240	12100	6520	9310	9312.71	0.48	0	2900	9463	9386	9333	9256	9203	9360	9230	43	2790	500	5950	10	1	8666361	814	15.68	0.84	12	0.18	599.00	11133.00	17410	20230210	-46.07	7190	20231020	30.60	9880	-4.96	20240122	8470	10.86	20240102	16500	-43.09	20230213	7190	30.60	20231020	2.44	N	314140	500	43 억		41488	N	N	0	N	00	N
97	20240213	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	60	2	0.64	133702830	14367	98.23	9310	9370	9240	12100	6520	9310	9306.25	0.48	0	2900	9463	9386	9333	9256	9203	9360	9230	43	2790	500	5950	10	1	8666361	812	15.64	0.84	12	0.17	599.00	11133.00	17410	20230210	-46.18	7190	20231020	30.32	9880	-5.16	20240122	8470	10.63	20240102	16500	-43.21	20230213	7190	30.32	20231020	2.44	N	314140	500	43 억		41488	N	N	0	N	00	N
98	20240213	140938	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	40	2	0.43	109032880	11724	80.16	9310	9360	9240	12100	6520	9310	9299.97	0.48	0	1621	9463	9386	9333	9256	9203	9360	9230	43	2790	500	5950	10	1	8666361	810	15.61	0.84	12	0.14	599.00	11133.00	17410	20230210	-46.30	7190	20231020	30.04	9880	-5.36	20240122	8470	10.39	20240102	16500	-43.33	20230213	7190	30.04	20231020	2.44	N	314140	500	43 억		41488	N	N	0	N	00	N
99	20240213	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	40	2	0.43	100722650	10834	74.07	9310	9360	9240	12100	6520	9310	9296.90	0.48	0	1098	9463	9386	9333	9256	9203	9360	9230	43	2790	500	5950	10	1	8666361	810	15.61	0.84	12	0.13	599.00	11133.00	17410	20230210	-46.30	7190	20231020	30.04	9880	-5.36	20240122	8470	10.39	20240102	16500	-43.33	20230213	7190	30.04	20231020	2.44	N	314140	500	43 억		41488	N	N	0	N	00	N
100	20240213	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	40	2	0.43	95776720	10305	70.46	9310	9350	9240	12100	6520	9310	9294.20	0.48	0	963	9463	9386	9333	9256	9203	9360	9230	43	2790	500	5950	10	1	8666361	810	15.61	0.84	12	0.12	599.00	11133.00	17410	20230210	-46.30	7190	20231020	30.04	9880	-5.36	20240122	8470	10.39	20240102	16500	-43.33	20230213	7190	30.04	20231020	2.44	N	314140	500	43 억		41488	N	N	0	N	00	N
101	20240213	111000	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-10	5	-0.11	71398680	7688	52.56	9310	9350	9240	12100	6520	9310	9287.03	0.48	0	328	9463	9386	9333	9256	9203	9360	9230	43	2790	500	5950	10	1	8666361	806	15.53	0.84	12	0.09	599.00	11133.00	17410	20230210	-46.58	7190	20231020	29.35	9880	-5.87	20240122	8470	9.80	20240102	16500	-43.64	20230213	7190	29.35	20231020	2.44	N	314140	500	43 억		41488	N	N	0	N	00	N
102	20240213	100819	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-10	5	-0.11	50405180	5431	37.13	9310	9350	9240	12100	6520	9310	9281.01	0.48	0	-218	9463	9386	9333	9256	9203	9360	9230	43	2790	500	5950	10	1	8666361	806	15.53	0.84	12	0.06	599.00	11133.00	17410	20230210	-46.58	7190	20231020	29.35	9880	-5.87	20240122	8470	9.80	20240102	16500	-43.64	20230213	7190	29.35	20231020	2.44	N	314140	500	43 억		41488	N	N	0	N	00	N