KissMeData/014570/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	160306	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6630	10	2	0.15	54897060	8302	52.80	6650	6650	6570	8600	4640	6620	6612.51	1.82	0	187	6720	6670	6580	6530	6440	6695	6555	55	1980	500	4890	10	1	11000000	729	6.17	0.85	12	0.08	1074.00	7845.00	7790	20230818	-14.89	5870	20230727	12.95	7340	-9.67	20240103	6380	3.92	20240213	7790	-14.89	20230818	5870	12.95	20230727	1.61	N	014570	500	55 억		199853	N	N	0	N	00	N
3	20240229	150306	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6620	0	3	0.00	53498280	8091	51.46	6650	6650	6570	8600	4640	6620	6612.07	1.82	0	177	6720	6670	6580	6530	6440	6695	6555	55	1980	500	4890	10	1	11000000	728	6.16	0.84	12	0.07	1074.00	7845.00	7790	20230818	-15.02	5870	20230727	12.78	7340	-9.81	20240103	6380	3.76	20240213	7790	-15.02	20230818	5870	12.78	20230727	1.61	N	014570	500	55 억		199853	N	N	0	N	00	N
4	20240229	140307	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6640	20	2	0.30	52776890	7982	50.77	6650	6650	6570	8600	4640	6620	6611.99	1.82	0	182	6720	6670	6580	6530	6440	6695	6555	55	1980	500	4890	10	1	11000000	730	6.18	0.85	12	0.07	1074.00	7845.00	7790	20230818	-14.76	5870	20230727	13.12	7340	-9.54	20240103	6380	4.08	20240213	7790	-14.76	20230818	5870	13.12	20230727	1.61	N	014570	500	55 억		199853	N	N	0	N	00	N
5	20240229	130307	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6630	10	2	0.15	42776510	6471	41.16	6650	6650	6570	8600	4640	6620	6610.49	1.82	0	314	6720	6670	6580	6530	6440	6695	6555	55	1980	500	4890	10	1	11000000	729	6.17	0.85	12	0.06	1074.00	7845.00	7790	20230818	-14.89	5870	20230727	12.95	7340	-9.67	20240103	6380	3.92	20240213	7790	-14.89	20230818	5870	12.95	20230727	1.61	N	014570	500	55 억		199853	N	N	0	N	00	N
6	20240229	120307	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6620	0	3	0.00	42081650	6366	40.49	6650	6650	6570	8600	4640	6620	6610.38	1.82	0	336	6720	6670	6580	6530	6440	6695	6555	55	1980	500	4890	10	1	11000000	728	6.16	0.84	12	0.06	1074.00	7845.00	7790	20230818	-15.02	5870	20230727	12.78	7340	-9.81	20240103	6380	3.76	20240213	7790	-15.02	20230818	5870	12.78	20230727	1.61	N	014570	500	55 억		199853	N	N	0	N	00	N
7	20240229	110308	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6620	0	3	0.00	32566070	4923	31.31	6650	6650	6570	8600	4640	6620	6615.09	1.82	0	-511	6720	6670	6580	6530	6440	6695	6555	55	1980	500	4890	10	1	11000000	728	6.16	0.84	12	0.04	1074.00	7845.00	7790	20230818	-15.02	5870	20230727	12.78	7340	-9.81	20240103	6380	3.76	20240213	7790	-15.02	20230818	5870	12.78	20230727	1.61	N	014570	500	55 억		199853	N	N	0	N	00	N
8	20240229	100308	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6630	10	2	0.15	16825400	2545	16.19	6650	6650	6570	8600	4640	6620	6611.16	1.82	0	-423	6720	6670	6580	6530	6440	6695	6555	55	1980	500	4890	10	1	11000000	729	6.17	0.85	12	0.02	1074.00	7845.00	7790	20230818	-14.89	5870	20230727	12.95	7340	-9.67	20240103	6380	3.92	20240213	7790	-14.89	20230818	5870	12.95	20230727	1.61	N	014570	500	55 억		199853	N	N	0	N	00	N
9	20240229	090307	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6610	-10	5	-0.15	4567910	692	4.40	6650	6650	6600	8600	4640	6620	6601.03	1.82	0	-633	6720	6670	6580	6530	6440	6695	6555	55	1980	500	4890	10	1	11000000	727	6.15	0.84	12	0.01	1074.00	7845.00	7790	20230818	-15.15	5870	20230727	12.61	7340	-9.95	20240103	6380	3.61	20240213	7790	-15.15	20230818	5870	12.61	20230727	1.61	N	014570	500	55 억		199853	N	N	0	N	00	N
10	20240228	160249	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6620	140	2	2.16	102232570	15620	71.32	6500	6630	6490	8420	4540	6480	6544.98	1.79	0	3062	6686	6582	6526	6422	6366	6555	6395	55	1940	500	4790	10	1	11000000	728	6.16	0.84	12	0.14	1074.00	7845.00	7790	20230818	-15.02	5870	20230727	12.78	7340	-9.81	20240103	6380	3.76	20240213	7790	-15.02	20230818	5870	12.78	20230727	1.59	N	014570	500	55 억		196791	N	N	0	N	00	N
11	20240228	150253	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6560	80	2	1.23	81181000	12431	56.76	6500	6580	6490	8420	4540	6480	6530.53	1.79	0	3021	6686	6582	6526	6422	6366	6555	6395	55	1940	500	4790	10	1	11000000	722	6.11	0.84	12	0.11	1074.00	7845.00	7790	20230818	-15.79	5870	20230727	11.75	7340	-10.63	20240103	6380	2.82	20240213	7790	-15.79	20230818	5870	11.75	20230727	1.59	N	014570	500	55 억		196791	N	N	0	N	00	N
12	20240228	140307	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6570	90	2	1.39	67536160	10354	47.28	6500	6570	6490	8420	4540	6480	6522.71	1.79	0	2889	6686	6582	6526	6422	6366	6555	6395	55	1940	500	4790	10	1	11000000	723	6.12	0.84	12	0.09	1074.00	7845.00	7790	20230818	-15.66	5870	20230727	11.93	7340	-10.49	20240103	6380	2.98	20240213	7790	-15.66	20230818	5870	11.93	20230727	1.59	N	014570	500	55 억		196791	N	N	0	N	00	N
13	20240228	130306	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6520	40	2	0.62	48764010	7488	34.19	6500	6540	6490	8420	4540	6480	6512.29	1.79	0	631	6686	6582	6526	6422	6366	6555	6395	55	1940	500	4790	10	1	11000000	717	6.07	0.83	12	0.07	1074.00	7845.00	7790	20230818	-16.30	5870	20230727	11.07	7340	-11.17	20240103	6380	2.19	20240213	7790	-16.30	20230818	5870	11.07	20230727	1.59	N	014570	500	55 억		196791	N	N	0	N	00	N
14	20240228	120308	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6540	60	2	0.93	38258950	5881	26.85	6500	6540	6490	8420	4540	6480	6505.52	1.79	0	178	6686	6582	6526	6422	6366	6555	6395	55	1940	500	4790	10	1	11000000	719	6.09	0.83	12	0.05	1074.00	7845.00	7790	20230818	-16.05	5870	20230727	11.41	7340	-10.90	20240103	6380	2.51	20240213	7790	-16.05	20230818	5870	11.41	20230727	1.59	N	014570	500	55 억		196791	N	N	0	N	00	N
15	20240228	110255	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6510	30	2	0.46	9559470	1467	6.70	6500	6530	6500	8420	4540	6480	6516.34	1.79	0	-114	6686	6582	6526	6422	6366	6555	6395	55	1940	500	4790	10	1	11000000	716	6.06	0.83	12	0.01	1074.00	7845.00	7790	20230818	-16.43	5870	20230727	10.90	7340	-11.31	20240103	6380	2.04	20240213	7790	-16.43	20230818	5870	10.90	20230727	1.59	N	014570	500	55 억		196791	N	N	0	N	00	N
16	20240228	100305	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6530	50	2	0.77	3141340	482	2.20	6500	6530	6500	8420	4540	6480	6517.30	1.79	0	-140	6686	6582	6526	6422	6366	6555	6395	55	1940	500	4790	10	1	11000000	718	6.08	0.83	12	0.00	1074.00	7845.00	7790	20230818	-16.17	5870	20230727	11.24	7340	-11.04	20240103	6380	2.35	20240213	7790	-16.17	20230818	5870	11.24	20230727	1.59	N	014570	500	55 억		196791	N	N	0	N	00	N
17	20240228	090306	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6500	20	2	0.31	409720	63	0.29	6500	6520	6500	8420	4540	6480	6503.49	1.79	0	-4	6686	6582	6526	6422	6366	6555	6395	55	1940	500	4790	10	1	11000000	715	6.05	0.83	12	0.00	1074.00	7845.00	7790	20230818	-16.56	5870	20230727	10.73	7340	-11.44	20240103	6380	1.88	20240213	7790	-16.56	20230818	5870	10.73	20230727	1.59	N	014570	500	55 억		196791	N	N	0	N	00	N
18	20240227	160307	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	-140	5	-2.11	142464860	21870	276.66	6560	6630	6470	8600	4640	6620	6514.17	1.81	0	-3785	6686	6652	6616	6582	6546	6655	6585	55	1980	500	4890	10	1	11000000	713	6.03	0.83	12	0.20	1074.00	7845.00	7800	20230221	-16.92	5870	20230727	10.39	7340	-11.72	20240103	6380	1.57	20240213	7790	-16.82	20230818	5870	10.39	20230727	1.61	N	014570	500	55 억		198589	N	N	0	N	00	N
19	20240227	150307	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	-70	5	-1.06	72493550	11126	140.75	6560	6630	6470	8600	4640	6620	6515.69	1.81	0	-1718	6686	6652	6616	6582	6546	6655	6585	55	1980	500	4890	10	1	11000000	721	6.10	0.83	12	0.10	1074.00	7845.00	7800	20230221	-16.03	5870	20230727	11.58	7340	-10.76	20240103	6380	2.66	20240213	7790	-15.92	20230818	5870	11.58	20230727	1.61	N	014570	500	55 억		198589	N	N	0	N	00	N
20	20240227	140308	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	-80	5	-1.21	70570560	10832	137.03	6560	6630	6470	8600	4640	6620	6515.01	1.81	0	-1607	6686	6652	6616	6582	6546	6655	6585	55	1980	500	4890	10	1	11000000	719	6.09	0.83	12	0.10	1074.00	7845.00	7800	20230221	-16.15	5870	20230727	11.41	7340	-10.90	20240103	6380	2.51	20240213	7790	-16.05	20230818	5870	11.41	20230727	1.61	N	014570	500	55 억		198589	N	N	0	N	00	N
21	20240227	130248	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	-80	5	-1.21	69620820	10687	135.19	6560	6630	6470	8600	4640	6620	6514.53	1.81	0	-1529	6686	6652	6616	6582	6546	6655	6585	55	1980	500	4890	10	1	11000000	719	6.09	0.83	12	0.10	1074.00	7845.00	7800	20230221	-16.15	5870	20230727	11.41	7340	-10.90	20240103	6380	2.51	20240213	7790	-16.05	20230818	5870	11.41	20230727	1.61	N	014570	500	55 억		198589	N	N	0	N	00	N
22	20240227	120308	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	-140	5	-2.11	62646860	9613	121.61	6560	6630	6480	8600	4640	6620	6516.89	1.81	0	-1322	6686	6652	6616	6582	6546	6655	6585	55	1980	500	4890	10	1	11000000	713	6.03	0.83	12	0.09	1074.00	7845.00	7800	20230221	-16.92	5870	20230727	10.39	7340	-11.72	20240103	6380	1.57	20240213	7790	-16.82	20230818	5870	10.39	20230727	1.61	N	014570	500	55 억		198589	N	N	0	N	00	N
23	20240227	110307	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	-110	5	-1.66	49643930	7609	96.26	6560	6630	6480	8600	4640	6620	6524.37	1.81	0	-1554	6686	6652	6616	6582	6546	6655	6585	55	1980	500	4890	10	1	11000000	716	6.06	0.83	12	0.07	1074.00	7845.00	7800	20230221	-16.54	5870	20230727	10.90	7340	-11.31	20240103	6380	2.04	20240213	7790	-16.43	20230818	5870	10.90	20230727	1.61	N	014570	500	55 억		198589	N	N	0	N	00	N
24	20240227	100306	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	-60	5	-0.91	27378960	4188	52.98	6560	6630	6510	8600	4640	6620	6537.48	1.81	0	-1525	6686	6652	6616	6582	6546	6655	6585	55	1980	500	4890	10	1	11000000	722	6.11	0.84	12	0.04	1074.00	7845.00	7800	20230221	-15.90	5870	20230727	11.75	7340	-10.63	20240103	6380	2.82	20240213	7790	-15.79	20230818	5870	11.75	20230727	1.61	N	014570	500	55 억		198589	N	N	0	N	00	N
25	20240227	090306	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	0	3	0.00	5661970	863	10.92	6560	6630	6560	8600	4640	6620	6560.80	1.81	0	-97	6686	6652	6616	6582	6546	6655	6585	55	1980	500	4890	10	1	11000000	728	6.16	0.84	12	0.01	1074.00	7845.00	7800	20230221	-15.13	5870	20230727	12.78	7340	-9.81	20240103	6380	3.76	20240213	7790	-15.02	20230818	5870	12.78	20230727	1.61	N	014570	500	55 억		198589	N	N	0	N	00	N
26	20240226	160305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	0	3	0.00	52202320	7895	89.38	6620	6650	6580	8600	4640	6620	6612.07	1.82	0	-2153	6666	6642	6606	6582	6546	6655	6595	55	1980	500	4890	10	1	11000000	728	6.16	0.84	12	0.07	1074.00	7845.00	7800	20230221	-15.13	5870	20230727	12.78	7340	-9.81	20240103	6380	3.76	20240213	7790	-15.02	20230818	5870	12.78	20230727	1.62	N	014570	500	55 억		200733	N	N	0	N	00	N
27	20240226	150305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	-20	5	-0.30	49655060	7510	85.02	6620	6650	6580	8600	4640	6620	6611.86	1.82	0	-1945	6666	6642	6606	6582	6546	6655	6595	55	1980	500	4890	10	1	11000000	726	6.15	0.84	12	0.07	1074.00	7845.00	7800	20230221	-15.38	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7790	-15.28	20230818	5870	12.44	20230727	1.62	N	014570	500	55 억		200733	N	N	0	N	00	N
28	20240226	140305	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	-20	5	-0.30	34957470	5280	59.78	6620	6650	6590	8600	4640	6620	6620.73	1.82	0	-1244	6666	6642	6606	6582	6546	6655	6595	55	1980	500	4890	10	1	11000000	726	6.15	0.84	12	0.05	1074.00	7845.00	7800	20230221	-15.38	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7790	-15.28	20230818	5870	12.44	20230727	1.62	N	014570	500	55 억		200733	N	N	0	N	00	N
29	20240226	130304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	-10	5	-0.15	34587180	5224	59.14	6620	6650	6590	8600	4640	6620	6620.82	1.82	0	-1203	6666	6642	6606	6582	6546	6655	6595	55	1980	500	4890	10	1	11000000	727	6.15	0.84	12	0.05	1074.00	7845.00	7800	20230221	-15.26	5870	20230727	12.61	7340	-9.95	20240103	6380	3.61	20240213	7790	-15.15	20230818	5870	12.61	20230727	1.62	N	014570	500	55 억		200733	N	N	0	N	00	N
30	20240226	120304	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	10	2	0.15	33064810	4994	56.54	6620	6650	6590	8600	4640	6620	6620.91	1.82	0	-1201	6666	6642	6606	6582	6546	6655	6595	55	1980	500	4890	10	1	11000000	729	6.17	0.85	12	0.05	1074.00	7845.00	7800	20230221	-15.00	5870	20230727	12.95	7340	-9.67	20240103	6380	3.92	20240213	7790	-14.89	20230818	5870	12.95	20230727	1.62	N	014570	500	55 억		200733	N	N	0	N	00	N
31	20240226	110303	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	10	2	0.15	31324820	4731	53.56	6620	6650	6590	8600	4640	6620	6621.18	1.82	0	-1196	6666	6642	6606	6582	6546	6655	6595	55	1980	500	4890	10	1	11000000	729	6.17	0.85	12	0.04	1074.00	7845.00	7800	20230221	-15.00	5870	20230727	12.95	7340	-9.67	20240103	6380	3.92	20240213	7790	-14.89	20230818	5870	12.95	20230727	1.62	N	014570	500	55 억		200733	N	N	0	N	00	N
32	20240226	100300	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	30	2	0.45	16753630	2527	28.61	6620	6650	6600	8600	4640	6620	6629.85	1.82	0	-1064	6666	6642	6606	6582	6546	6655	6595	55	1980	500	4890	10	1	11000000	732	6.19	0.85	12	0.02	1074.00	7845.00	7800	20230221	-14.74	5870	20230727	13.29	7340	-9.40	20240103	6380	4.23	20240213	7790	-14.63	20230818	5870	13.29	20230727	1.62	N	014570	500	55 억		200733	N	N	0	N	00	N
33	20240226	090259	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	10	2	0.15	2992250	452	5.12	6620	6630	6620	8600	4640	6620	6620.02	1.82	0	-351	6666	6642	6606	6582	6546	6655	6595	55	1980	500	4890	10	1	11000000	729	6.17	0.85	12	0.00	1074.00	7845.00	7800	20230221	-15.00	5870	20230727	12.95	7340	-9.67	20240103	6380	3.92	20240213	7790	-14.89	20230818	5870	12.95	20230727	1.62	N	014570	500	55 억		200733	N	N	0	N	00	N
34	20240223	160302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	20	2	0.30	58284370	8832	83.61	6570	6630	6570	8580	4620	6600	6599.23	1.85	0	-2414	6706	6652	6586	6532	6466	6680	6560	55	1980	500	4880	10	1	11000000	728	6.16	0.84	12	0.08	1074.00	7845.00	7800	20230221	-15.13	5870	20230727	12.78	7340	-9.81	20240103	6380	3.76	20240213	7790	-15.02	20230818	5870	12.78	20230727	1.62	N	014570	500	55 억		203147	N	N	0	N	00	N
35	20240223	150302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	0	3	0.00	52495550	7956	75.32	6570	6630	6570	8580	4620	6600	6598.23	1.85	0	-2414	6706	6652	6586	6532	6466	6680	6560	55	1980	500	4880	10	1	11000000	726	6.15	0.84	12	0.07	1074.00	7845.00	7800	20230221	-15.38	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7790	-15.28	20230818	5870	12.44	20230727	1.62	N	014570	500	55 억		203147	N	N	0	N	00	N
36	20240223	140300	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	0	3	0.00	42690600	6469	61.24	6570	6630	6570	8580	4620	6600	6599.26	1.85	0	-2335	6706	6652	6586	6532	6466	6680	6560	55	1980	500	4880	10	1	11000000	726	6.15	0.84	12	0.06	1074.00	7845.00	7800	20230221	-15.38	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7790	-15.28	20230818	5870	12.44	20230727	1.62	N	014570	500	55 억		203147	N	N	0	N	00	N
37	20240223	130300	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	0	3	0.00	39381690	5967	56.49	6570	6630	6570	8580	4620	6600	6599.91	1.85	0	-2325	6706	6652	6586	6532	6466	6680	6560	55	1980	500	4880	10	1	11000000	726	6.15	0.84	12	0.05	1074.00	7845.00	7800	20230221	-15.38	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7790	-15.28	20230818	5870	12.44	20230727	1.62	N	014570	500	55 억		203147	N	N	0	N	00	N
38	20240223	120302	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	20	2	0.30	30394620	4604	43.59	6570	6630	6570	8580	4620	6600	6601.79	1.85	0	-1689	6706	6652	6586	6532	6466	6680	6560	55	1980	500	4880	10	1	11000000	728	6.16	0.84	12	0.04	1074.00	7845.00	7800	20230221	-15.13	5870	20230727	12.78	7340	-9.81	20240103	6380	3.76	20240213	7790	-15.02	20230818	5870	12.78	20230727	1.62	N	014570	500	55 억		203147	N	N	0	N	00	N
39	20240223	110301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	20	2	0.30	22812870	3456	32.72	6570	6630	6570	8580	4620	6600	6600.95	1.85	0	-1062	6706	6652	6586	6532	6466	6680	6560	55	1980	500	4880	10	1	11000000	728	6.16	0.84	12	0.03	1074.00	7845.00	7800	20230221	-15.13	5870	20230727	12.78	7340	-9.81	20240103	6380	3.76	20240213	7790	-15.02	20230818	5870	12.78	20230727	1.62	N	014570	500	55 억		203147	N	N	0	N	00	N
40	20240223	100259	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	10	2	0.15	19454950	2948	27.91	6570	6630	6570	8580	4620	6600	6599.37	1.85	0	-1084	6706	6652	6586	6532	6466	6680	6560	55	1980	500	4880	10	1	11000000	727	6.15	0.84	12	0.03	1074.00	7845.00	7800	20230221	-15.26	5870	20230727	12.61	7340	-9.95	20240103	6380	3.61	20240213	7790	-15.15	20230818	5870	12.61	20230727	1.62	N	014570	500	55 억		203147	N	N	0	N	00	N
41	20240223	090301	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	0	3	0.00	1738780	264	2.50	6570	6600	6570	8580	4620	6600	6586.29	1.85	0	-212	6706	6652	6586	6532	6466	6680	6560	55	1980	500	4880	10	1	11000000	726	6.15	0.84	12	0.00	1074.00	7845.00	7800	20230221	-15.38	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7790	-15.28	20230818	5870	12.44	20230727	1.62	N	014570	500	55 억		203147	N	N	0	N	00	N
42	20240222	160253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	-30	5	-0.45	69374560	10563	108.85	6560	6640	6520	8610	4650	6630	6567.68	1.85	0	-521	6703	6666	6623	6586	6543	6685	6605	55	1980	500	4900	10	1	11000000	726	6.15	0.84	12	0.10	1074.00	7845.00	7800	20230221	-15.38	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7790	-15.28	20230818	5870	12.44	20230727	1.61	N	014570	500	55 억		203896	N	N	0	N	00	N
43	20240222	150300	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	-50	5	-0.75	65444430	9966	102.70	6560	6640	6520	8610	4650	6630	6566.77	1.85	0	-328	6703	6666	6623	6586	6543	6685	6605	55	1980	500	4900	10	1	11000000	724	6.13	0.84	12	0.09	1074.00	7845.00	7800	20230221	-15.64	5870	20230727	12.10	7340	-10.35	20240103	6380	3.13	20240213	7790	-15.53	20230818	5870	12.10	20230727	1.61	N	014570	500	55 억		203896	N	N	0	N	00	N
44	20240222	140300	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	-60	5	-0.90	58068550	8847	91.17	6560	6640	6520	8610	4650	6630	6563.64	1.85	0	-138	6703	6666	6623	6586	6543	6685	6605	55	1980	500	4900	10	1	11000000	723	6.12	0.84	12	0.08	1074.00	7845.00	7800	20230221	-15.77	5870	20230727	11.93	7340	-10.49	20240103	6380	2.98	20240213	7790	-15.66	20230818	5870	11.93	20230727	1.61	N	014570	500	55 억		203896	N	N	0	N	00	N
45	20240222	130254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	-60	5	-0.90	48338120	7359	75.83	6560	6640	6520	8610	4650	6630	6568.57	1.85	0	-108	6703	6666	6623	6586	6543	6685	6605	55	1980	500	4900	10	1	11000000	723	6.12	0.84	12	0.07	1074.00	7845.00	7800	20230221	-15.77	5870	20230727	11.93	7340	-10.49	20240103	6380	2.98	20240213	7790	-15.66	20230818	5870	11.93	20230727	1.61	N	014570	500	55 억		203896	N	N	0	N	00	N
46	20240222	120259	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	-30	5	-0.45	21714020	3294	33.94	6560	6640	6560	8610	4650	6630	6591.99	1.85	0	-699	6703	6666	6623	6586	6543	6685	6605	55	1980	500	4900	10	1	11000000	726	6.15	0.84	12	0.03	1074.00	7845.00	7800	20230221	-15.38	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7790	-15.28	20230818	5870	12.44	20230727	1.61	N	014570	500	55 억		203896	N	N	0	N	00	N
47	20240222	110259	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	-20	5	-0.30	12507140	1896	19.54	6560	6640	6560	8610	4650	6630	6596.59	1.85	0	-577	6703	6666	6623	6586	6543	6685	6605	55	1980	500	4900	10	1	11000000	727	6.15	0.84	12	0.02	1074.00	7845.00	7800	20230221	-15.26	5870	20230727	12.61	7340	-9.95	20240103	6380	3.61	20240213	7790	-15.15	20230818	5870	12.61	20230727	1.61	N	014570	500	55 억		203896	N	N	0	N	00	N
48	20240222	100256	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	-10	5	-0.15	8943270	1357	13.98	6560	6640	6560	8610	4650	6630	6590.47	1.85	0	-504	6703	6666	6623	6586	6543	6685	6605	55	1980	500	4900	10	1	11000000	728	6.16	0.84	12	0.01	1074.00	7845.00	7800	20230221	-15.13	5870	20230727	12.78	7340	-9.81	20240103	6380	3.76	20240213	7790	-15.02	20230818	5870	12.78	20230727	1.61	N	014570	500	55 억		203896	N	N	0	N	00	N
49	20240222	090259	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	10	2	0.15	1830320	279	2.88	6560	6640	6560	8610	4650	6630	6560.29	1.85	0	-30	6703	6666	6623	6586	6543	6685	6605	55	1980	500	4900	10	1	11000000	730	6.18	0.85	12	0.00	1074.00	7845.00	7800	20230221	-14.87	5870	20230727	13.12	7340	-9.54	20240103	6380	4.08	20240213	7790	-14.76	20230818	5870	13.12	20230727	1.61	N	014570	500	55 억		203896	N	N	0	N	00	N
50	20240221	160257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	10	2	0.15	64164340	9704	109.07	6600	6660	6580	8600	4640	6620	6612.15	1.90	0	-4855	6713	6666	6623	6576	6533	6645	6555	55	1980	500	4890	10	1	11000000	729	6.17	0.85	12	0.09	1074.00	7845.00	7800	20230221	-15.00	5870	20230727	12.95	7340	-9.67	20240103	6380	3.92	20240213	7800	-15.00	20230221	5870	12.95	20230727	1.62	N	014570	500	55 억		208751	N	N	0	N	00	N
51	20240221	150254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	0	3	0.00	54197580	8198	92.14	6600	6660	6580	8600	4640	6620	6611.07	1.90	0	-4683	6713	6666	6623	6576	6533	6645	6555	55	1980	500	4890	10	1	11000000	728	6.16	0.84	12	0.07	1074.00	7845.00	7800	20230221	-15.13	5870	20230727	12.78	7340	-9.81	20240103	6380	3.76	20240213	7800	-15.13	20230221	5870	12.78	20230727	1.62	N	014570	500	55 억		208751	N	N	0	N	00	N
52	20240221	140256	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	-20	5	-0.30	37977870	5743	64.55	6600	6660	6580	8600	4640	6620	6612.90	1.90	0	-3043	6713	6666	6623	6576	6533	6645	6555	55	1980	500	4890	10	1	11000000	726	6.15	0.84	12	0.05	1074.00	7845.00	7800	20230221	-15.38	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7800	-15.38	20230221	5870	12.44	20230727	1.62	N	014570	500	55 억		208751	N	N	0	N	00	N
53	20240221	130256	57	100.00	KOSDAQ		제약	N	N	N	N		N	6610	-10	5	-0.15	32471630	4909	55.18	6600	6660	6580	8600	4640	6620	6614.71	1.90	0	-2731	6713	6666	6623	6576	6533	6645	6555	55	1980	500	4890	10	1	11000000	727	6.15	0.84	12	0.04	1074.00	7845.00	7800	20230221	-15.26	5870	20230727	12.61	7340	-9.95	20240103	6380	3.61	20240213	7800	-15.26	20230221	5870	12.61	20230727	1.62	N	014570	500	55 억		208751	N	N	0	N	00	N
54	20240221	120256	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	0	3	0.00	29213880	4416	49.63	6600	6660	6580	8600	4640	6620	6615.46	1.90	0	-2332	6713	6666	6623	6576	6533	6645	6555	55	1980	500	4890	10	1	11000000	728	6.16	0.84	12	0.04	1074.00	7845.00	7800	20230221	-15.13	5870	20230727	12.78	7340	-9.81	20240103	6380	3.76	20240213	7800	-15.13	20230221	5870	12.78	20230727	1.62	N	014570	500	55 억		208751	N	N	0	N	00	N
55	20240221	110257	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	20	2	0.30	20052190	3034	34.10	6600	6660	6580	8600	4640	6620	6609.16	1.90	0	-1490	6713	6666	6623	6576	6533	6645	6555	55	1980	500	4890	10	1	11000000	730	6.18	0.85	12	0.03	1074.00	7845.00	7800	20230221	-14.87	5870	20230727	13.12	7340	-9.54	20240103	6380	4.08	20240213	7800	-14.87	20230221	5870	13.12	20230727	1.62	N	014570	500	55 억		208751	N	N	0	N	00	N
56	20240221	100256	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	10	2	0.15	13733520	2081	23.39	6600	6660	6580	8600	4640	6620	6599.48	1.90	0	-1332	6713	6666	6623	6576	6533	6645	6555	55	1980	500	4890	10	1	11000000	729	6.17	0.85	12	0.02	1074.00	7845.00	7800	20230221	-15.00	5870	20230727	12.95	7340	-9.67	20240103	6380	3.92	20240213	7800	-15.00	20230221	5870	12.95	20230727	1.62	N	014570	500	55 억		208751	N	N	0	N	00	N
57	20240221	090255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6590	-30	5	-0.45	1405340	213	2.39	6600	6600	6590	8600	4640	6620	6597.84	1.90	0	-13	6713	6666	6623	6576	6533	6645	6555	55	1980	500	4890	10	1	11000000	725	6.14	0.84	12	0.00	1074.00	7845.00	7800	20230221	-15.51	5870	20230727	12.27	7340	-10.22	20240103	6380	3.29	20240213	7800	-15.51	20230221	5870	12.27	20230727	1.62	N	014570	500	55 억		208751	N	N	0	N	00	N
58	20240220	160252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	0	3	0.00	58807460	8897	59.07	6650	6670	6580	8600	4640	6620	6609.81	1.92	0	-2016	6746	6682	6626	6562	6506	6715	6595	55	1980	500	4890	10	1	11000000	728	6.16	0.84	12	0.08	1074.00	7845.00	7800	20230221	-15.13	5870	20230727	12.78	7340	-9.81	20240103	6380	3.76	20240213	7800	-15.13	20230221	5870	12.78	20230727	1.66	N	014570	500	55 억		210938	N	N	0	N	00	N
59	20240220	150255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	10	2	0.15	57430410	8689	57.69	6650	6670	6580	8600	4640	6620	6609.55	1.92	0	-1985	6746	6682	6626	6562	6506	6715	6595	55	1980	500	4890	10	1	11000000	729	6.17	0.85	12	0.08	1074.00	7845.00	7800	20230221	-15.00	5870	20230727	12.95	7340	-9.67	20240103	6380	3.92	20240213	7800	-15.00	20230221	5870	12.95	20230727	1.66	N	014570	500	55 억		210938	N	N	0	N	00	N
60	20240220	140254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	10	2	0.15	50720170	7672	50.94	6650	6670	6590	8600	4640	6620	6611.08	1.92	0	-1693	6746	6682	6626	6562	6506	6715	6595	55	1980	500	4890	10	1	11000000	729	6.17	0.85	12	0.07	1074.00	7845.00	7800	20230221	-15.00	5870	20230727	12.95	7340	-9.67	20240103	6380	3.92	20240213	7800	-15.00	20230221	5870	12.95	20230727	1.66	N	014570	500	55 억		210938	N	N	0	N	00	N
61	20240220	130255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	20	2	0.30	49248740	7450	49.47	6650	6670	6590	8600	4640	6620	6610.57	1.92	0	-1676	6746	6682	6626	6562	6506	6715	6595	55	1980	500	4890	10	1	11000000	730	6.18	0.85	12	0.07	1074.00	7845.00	7800	20230221	-14.87	5870	20230727	13.12	7340	-9.54	20240103	6380	4.08	20240213	7800	-14.87	20230221	5870	13.12	20230727	1.66	N	014570	500	55 억		210938	N	N	0	N	00	N
62	20240220	120254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	-20	5	-0.30	45933220	6949	46.14	6650	6670	6590	8600	4640	6620	6610.05	1.92	0	-1535	6746	6682	6626	6562	6506	6715	6595	55	1980	500	4890	10	1	11000000	726	6.15	0.84	12	0.06	1074.00	7845.00	7800	20230221	-15.38	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7800	-15.38	20230221	5870	12.44	20230727	1.66	N	014570	500	55 억		210938	N	N	0	N	00	N
63	20240220	110253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	10	2	0.15	14525820	2188	14.53	6650	6670	6610	8600	4640	6620	6638.86	1.92	0	-1436	6746	6682	6626	6562	6506	6715	6595	55	1980	500	4890	10	1	11000000	729	6.17	0.85	12	0.02	1074.00	7845.00	7800	20230221	-15.00	5870	20230727	12.95	7340	-9.67	20240103	6380	3.92	20240213	7800	-15.00	20230221	5870	12.95	20230727	1.66	N	014570	500	55 억		210938	N	N	0	N	00	N
64	20240220	100243	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	20	2	0.30	9815020	1478	9.81	6650	6670	6610	8600	4640	6620	6640.74	1.92	0	-926	6746	6682	6626	6562	6506	6715	6595	55	1980	500	4890	10	1	11000000	730	6.18	0.85	12	0.01	1074.00	7845.00	7800	20230221	-14.87	5870	20230727	13.12	7340	-9.54	20240103	6380	4.08	20240213	7800	-14.87	20230221	5870	13.12	20230727	1.66	N	014570	500	55 억		210938	N	N	0	N	00	N
65	20240220	090255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	30	2	0.45	79800	12	0.08	6650	6650	6650	8600	4640	6620	6650.00	1.92	0	0	6746	6682	6626	6562	6506	6715	6595	55	1980	500	4890	10	1	11000000	732	6.19	0.85	12	0.00	1074.00	7845.00	7800	20230221	-14.74	5870	20230727	13.29	7340	-9.40	20240103	6380	4.23	20240213	7800	-14.74	20230221	5870	13.29	20230727	1.66	N	014570	500	55 억		210938	N	N	0	N	00	N
66	20240219	160254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6620	20	2	0.30	99952480	15061	159.56	6600	6690	6570	8580	4620	6600	6636.51	1.94	0	-1860	6680	6640	6560	6520	6440	6660	6540	55	1980	500	4880	10	1	11000000	728	6.16	0.84	12	0.14	1074.00	7845.00	7800	20230221	-15.13	5870	20230727	12.78	7340	-9.81	20240103	6380	3.76	20240213	7800	-15.13	20230221	5870	12.78	20230727	1.67	N	014570	500	55 억		213681	N	N	0	N	00	N
67	20240219	150256	57	100.00	KOSDAQ		제약	N	N	N	N		N	6630	30	2	0.45	82366730	12399	131.36	6600	6690	6570	8580	4620	6600	6643.01	1.94	0	-1824	6680	6640	6560	6520	6440	6660	6540	55	1980	500	4880	10	1	11000000	729	6.17	0.85	12	0.11	1074.00	7845.00	7800	20230221	-15.00	5870	20230727	12.95	7340	-9.67	20240103	6380	3.92	20240213	7800	-15.00	20230221	5870	12.95	20230727	1.67	N	014570	500	55 억		213681	N	N	0	N	00	N
68	20240219	140256	57	100.00	KOSDAQ		제약	N	N	N	N		N	6650	50	2	0.76	73601920	11074	117.32	6600	6690	6570	8580	4620	6600	6646.37	1.94	0	-1949	6680	6640	6560	6520	6440	6660	6540	55	1980	500	4880	10	1	11000000	732	6.19	0.85	12	0.10	1074.00	7845.00	7800	20230221	-14.74	5870	20230727	13.29	7340	-9.40	20240103	6380	4.23	20240213	7800	-14.74	20230221	5870	13.29	20230727	1.67	N	014570	500	55 억		213681	N	N	0	N	00	N
69	20240219	130256	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	60	2	0.91	63096100	9495	100.59	6600	6690	6570	8580	4620	6600	6645.19	1.94	0	-1293	6680	6640	6560	6520	6440	6660	6540	55	1980	500	4880	10	1	11000000	733	6.20	0.85	12	0.09	1074.00	7845.00	7800	20230221	-14.62	5870	20230727	13.46	7340	-9.26	20240103	6380	4.39	20240213	7800	-14.62	20230221	5870	13.46	20230727	1.67	N	014570	500	55 억		213681	N	N	0	N	00	N
70	20240219	120254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	40	2	0.61	50407110	7587	80.38	6600	6690	6570	8580	4620	6600	6643.88	1.94	0	-1228	6680	6640	6560	6520	6440	6660	6540	55	1980	500	4880	10	1	11000000	730	6.18	0.85	12	0.07	1074.00	7845.00	7800	20230221	-14.87	5870	20230727	13.12	7340	-9.54	20240103	6380	4.08	20240213	7800	-14.87	20230221	5870	13.12	20230727	1.67	N	014570	500	55 억		213681	N	N	0	N	00	N
71	20240219	110254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6640	40	2	0.61	35730260	5374	56.93	6600	6690	6570	8580	4620	6600	6648.73	1.94	0	-1218	6680	6640	6560	6520	6440	6660	6540	55	1980	500	4880	10	1	11000000	730	6.18	0.85	12	0.05	1074.00	7845.00	7800	20230221	-14.87	5870	20230727	13.12	7340	-9.54	20240103	6380	4.08	20240213	7800	-14.87	20230221	5870	13.12	20230727	1.67	N	014570	500	55 억		213681	N	N	0	N	00	N
72	20240219	100253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6660	60	2	0.91	25510260	3839	40.67	6600	6690	6570	8580	4620	6600	6645.03	1.94	0	-677	6680	6640	6560	6520	6440	6660	6540	55	1980	500	4880	10	1	11000000	733	6.20	0.85	12	0.03	1074.00	7845.00	7800	20230221	-14.62	5870	20230727	13.46	7340	-9.26	20240103	6380	4.39	20240213	7800	-14.62	20230221	5870	13.46	20230727	1.67	N	014570	500	55 억		213681	N	N	0	N	00	N
73	20240219	090253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	0	3	0.00	811800	123	1.30	6600	6600	6600	8580	4620	6600	6600.00	1.94	0	0	6680	6640	6560	6520	6440	6660	6540	55	1980	500	4880	10	1	11000000	726	6.15	0.84	12	0.00	1074.00	7845.00	7800	20230221	-15.38	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7800	-15.38	20230221	5870	12.44	20230727	1.67	N	014570	500	55 억		213681	N	N	0	N	00	N
74	20240216	160252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	100	2	1.54	61801740	9439	31.04	6510	6600	6480	8450	4550	6500	6547.48	1.95	0	-1226	6646	6572	6526	6452	6406	6550	6430	55	1950	500	4810	10	1	11000000	726	6.15	0.84	12	0.09	1074.00	7845.00	7910	20230210	-16.56	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7800	-15.38	20230221	5870	12.44	20230727	1.71	N	014570	500	55 억		214711	N	N	0	N	00	N
75	20240216	150253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	80	2	1.23	48374370	7402	24.34	6510	6590	6480	8450	4550	6500	6535.31	1.95	0	-1310	6646	6572	6526	6452	6406	6550	6430	55	1950	500	4810	10	1	11000000	724	6.13	0.84	12	0.07	1074.00	7845.00	7910	20230210	-16.81	5870	20230727	12.10	7340	-10.35	20240103	6380	3.13	20240213	7800	-15.64	20230221	5870	12.10	20230727	1.71	N	014570	500	55 억		214711	N	N	0	N	00	N
76	20240216	140255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	70	2	1.08	34834600	5343	17.57	6510	6580	6480	8450	4550	6500	6519.67	1.95	0	-1468	6646	6572	6526	6452	6406	6550	6430	55	1950	500	4810	10	1	11000000	723	6.12	0.84	12	0.05	1074.00	7845.00	7910	20230210	-16.94	5870	20230727	11.93	7340	-10.49	20240103	6380	2.98	20240213	7800	-15.77	20230221	5870	11.93	20230727	1.71	N	014570	500	55 억		214711	N	N	0	N	00	N
77	20240216	130251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	60	2	0.92	33455420	5133	16.88	6510	6580	6480	8450	4550	6500	6517.71	1.95	0	-1468	6646	6572	6526	6452	6406	6550	6430	55	1950	500	4810	10	1	11000000	722	6.11	0.84	12	0.05	1074.00	7845.00	7910	20230210	-17.07	5870	20230727	11.75	7340	-10.63	20240103	6380	2.82	20240213	7800	-15.90	20230221	5870	11.75	20230727	1.71	N	014570	500	55 억		214711	N	N	0	N	00	N
78	20240216	120254	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	50	2	0.77	26582470	4083	13.43	6510	6580	6480	8450	4550	6500	6510.52	1.95	0	-1409	6646	6572	6526	6452	6406	6550	6430	55	1950	500	4810	10	1	11000000	721	6.10	0.83	12	0.04	1074.00	7845.00	7910	20230210	-17.19	5870	20230727	11.58	7340	-10.76	20240103	6380	2.66	20240213	7800	-16.03	20230221	5870	11.58	20230727	1.71	N	014570	500	55 억		214711	N	N	0	N	00	N
79	20240216	110255	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	50	2	0.77	23123890	3555	11.69	6510	6550	6480	8450	4550	6500	6504.61	1.95	0	-1297	6646	6572	6526	6452	6406	6550	6430	55	1950	500	4810	10	1	11000000	721	6.10	0.83	12	0.03	1074.00	7845.00	7910	20230210	-17.19	5870	20230727	11.58	7340	-10.76	20240103	6380	2.66	20240213	7800	-16.03	20230221	5870	11.58	20230727	1.71	N	014570	500	55 억		214711	N	N	0	N	00	N
80	20240216	100253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	0	3	0.00	13330390	2052	6.75	6510	6550	6480	8450	4550	6500	6496.29	1.95	0	-1568	6646	6572	6526	6452	6406	6550	6430	55	1950	500	4810	10	1	11000000	715	6.05	0.83	12	0.02	1074.00	7845.00	7910	20230210	-17.83	5870	20230727	10.73	7340	-11.44	20240103	6380	1.88	20240213	7800	-16.67	20230221	5870	10.73	20230727	1.71	N	014570	500	55 억		214711	N	N	0	N	00	N
81	20240216	090249	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	40	2	0.62	130660	20	0.07	6510	6550	6510	8450	4550	6500	6533.00	1.95	0	-14	6646	6572	6526	6452	6406	6550	6430	55	1950	500	4810	10	1	11000000	719	6.09	0.83	12	0.00	1074.00	7845.00	7910	20230210	-17.32	5870	20230727	11.41	7340	-10.90	20240103	6380	2.51	20240213	7800	-16.15	20230221	5870	11.41	20230727	1.71	N	014570	500	55 억		214711	N	N	0	N	00	N
82	20240215	160252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	-100	5	-1.52	198202750	30407	138.72	6600	6600	6480	8580	4620	6600	6518.33	1.90	0	4816	6746	6672	6536	6462	6326	6710	6500	55	1980	500	4880	10	1	11000000	715	6.05	0.83	12	0.28	1074.00	7845.00	7980	20230209	-18.55	5870	20230727	10.73	7340	-11.44	20240103	6380	1.88	20240213	7800	-16.67	20230221	5870	10.73	20230727	1.46	N	014570	500	55 억		209539	N	N	0	N	00	N
83	20240215	150253	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	-80	5	-1.21	175105250	26861	122.55	6600	6600	6480	8580	4620	6600	6518.94	1.90	0	5774	6746	6672	6536	6462	6326	6710	6500	55	1980	500	4880	10	1	11000000	717	6.07	0.83	12	0.24	1074.00	7845.00	7980	20230209	-18.30	5870	20230727	11.07	7340	-11.17	20240103	6380	2.19	20240213	7800	-16.41	20230221	5870	11.07	20230727	1.46	N	014570	500	55 억		209539	N	N	0	N	00	N
84	20240215	140251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	-80	5	-1.21	167460140	25689	117.20	6600	6600	6480	8580	4620	6600	6518.75	1.90	0	6457	6746	6672	6536	6462	6326	6710	6500	55	1980	500	4880	10	1	11000000	717	6.07	0.83	12	0.23	1074.00	7845.00	7980	20230209	-18.30	5870	20230727	11.07	7340	-11.17	20240103	6380	2.19	20240213	7800	-16.41	20230221	5870	11.07	20230727	1.46	N	014570	500	55 억		209539	N	N	0	N	00	N
85	20240215	130250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	-70	5	-1.06	163770750	25124	114.62	6600	6600	6480	8580	4620	6600	6518.50	1.90	0	6635	6746	6672	6536	6462	6326	6710	6500	55	1980	500	4880	10	1	11000000	718	6.08	0.83	12	0.23	1074.00	7845.00	7980	20230209	-18.17	5870	20230727	11.24	7340	-11.04	20240103	6380	2.35	20240213	7800	-16.28	20230221	5870	11.24	20230727	1.46	N	014570	500	55 억		209539	N	N	0	N	00	N
86	20240215	120252	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	-100	5	-1.52	146156180	22416	102.27	6600	6600	6500	8580	4620	6600	6520.17	1.90	0	6403	6746	6672	6536	6462	6326	6710	6500	55	1980	500	4880	10	1	11000000	715	6.05	0.83	12	0.20	1074.00	7845.00	7980	20230209	-18.55	5870	20230727	10.73	7340	-11.44	20240103	6380	1.88	20240213	7800	-16.67	20230221	5870	10.73	20230727	1.46	N	014570	500	55 억		209539	N	N	0	N	00	N
87	20240215	110249	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	-50	5	-0.76	14833470	2256	10.29	6600	6600	6540	8580	4620	6600	6575.12	1.90	0	-742	6746	6672	6536	6462	6326	6710	6500	55	1980	500	4880	10	1	11000000	721	6.10	0.83	12	0.02	1074.00	7845.00	7980	20230209	-17.92	5870	20230727	11.58	7340	-10.76	20240103	6380	2.66	20240213	7800	-16.03	20230221	5870	11.58	20230727	1.46	N	014570	500	55 억		209539	N	N	0	N	00	N
88	20240215	100250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6580	-20	5	-0.30	5422760	824	3.76	6600	6600	6540	8580	4620	6600	6581.02	1.90	0	-459	6746	6672	6536	6462	6326	6710	6500	55	1980	500	4880	10	1	11000000	724	6.13	0.84	12	0.01	1074.00	7845.00	7980	20230209	-17.54	5870	20230727	12.10	7340	-10.35	20240103	6380	3.13	20240213	7800	-15.64	20230221	5870	12.10	20230727	1.46	N	014570	500	55 억		209539	N	N	0	N	00	N
89	20240215	090248	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	-40	5	-0.61	923740	140	0.64	6600	6600	6560	8580	4620	6600	6598.14	1.90	0	-17	6746	6672	6536	6462	6326	6710	6500	55	1980	500	4880	10	1	11000000	722	6.11	0.84	12	0.00	1074.00	7845.00	7980	20230209	-17.79	5870	20230727	11.75	7340	-10.63	20240103	6380	2.82	20240213	7800	-15.90	20230221	5870	11.75	20230727	1.46	N	014570	500	55 억		209539	N	N	0	N	00	N
90	20240214	160248	57	100.00	KOSDAQ		제약	N	N	N	N		N	6600	150	2	2.33	142342760	21864	13.94	6450	6610	6400	8380	4520	6450	6510.32	1.89	0	1011	6830	6640	6510	6320	6190	6575	6255	55	1930	500	4770	10	1	11000000	726	6.15	0.84	12	0.20	1074.00	7845.00	8250	20230208	-20.00	5870	20230727	12.44	7340	-10.08	20240103	6380	3.45	20240213	7800	-15.38	20230221	5870	12.44	20230727	1.45	N	014570	500	55 억		208328	N	N	0	N	00	N
91	20240214	150249	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	120	2	1.86	129414420	19903	12.69	6450	6580	6400	8380	4520	6450	6502.26	1.89	0	921	6830	6640	6510	6320	6190	6575	6255	55	1930	500	4770	10	1	11000000	723	6.12	0.84	12	0.18	1074.00	7845.00	8250	20230208	-20.36	5870	20230727	11.93	7340	-10.49	20240103	6380	2.98	20240213	7800	-15.77	20230221	5870	11.93	20230727	1.45	N	014570	500	55 억		208328	N	N	0	N	00	N
92	20240214	140248	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	100	2	1.55	114503840	17631	11.24	6450	6560	6400	8380	4520	6450	6494.46	1.89	0	868	6830	6640	6510	6320	6190	6575	6255	55	1930	500	4770	10	1	11000000	721	6.10	0.83	12	0.16	1074.00	7845.00	8250	20230208	-20.61	5870	20230727	11.58	7340	-10.76	20240103	6380	2.66	20240213	7800	-16.03	20230221	5870	11.58	20230727	1.45	N	014570	500	55 억		208328	N	N	0	N	00	N
93	20240214	130251	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	100	2	1.55	95251110	14690	9.37	6450	6550	6400	8380	4520	6450	6484.08	1.89	0	107	6830	6640	6510	6320	6190	6575	6255	55	1930	500	4770	10	1	11000000	721	6.10	0.83	12	0.13	1074.00	7845.00	8250	20230208	-20.61	5870	20230727	11.58	7340	-10.76	20240103	6380	2.66	20240213	7800	-16.03	20230221	5870	11.58	20230727	1.45	N	014570	500	55 억		208328	N	N	0	N	00	N
94	20240214	120247	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	30	2	0.47	66450250	10274	6.55	6450	6510	6400	8380	4520	6450	6467.81	1.89	0	-794	6830	6640	6510	6320	6190	6575	6255	55	1930	500	4770	10	1	11000000	713	6.03	0.83	12	0.09	1074.00	7845.00	8250	20230208	-21.45	5870	20230727	10.39	7340	-11.72	20240103	6380	1.57	20240213	7800	-16.92	20230221	5870	10.39	20230727	1.45	N	014570	500	55 억		208328	N	N	0	N	00	N
95	20240214	110250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	30	2	0.47	41041470	6363	4.06	6450	6480	6400	8380	4520	6450	6450.02	1.89	0	-665	6830	6640	6510	6320	6190	6575	6255	55	1930	500	4770	10	1	11000000	713	6.03	0.83	12	0.06	1074.00	7845.00	8250	20230208	-21.45	5870	20230727	10.39	7340	-11.72	20240103	6380	1.57	20240213	7800	-16.92	20230221	5870	10.39	20230727	1.45	N	014570	500	55 억		208328	N	N	0	N	00	N
96	20240214	090245	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	-50	5	-0.78	9953950	1545	0.99	6450	6450	6400	8380	4520	6450	6442.69	1.89	0	-444	6830	6640	6510	6320	6190	6575	6255	55	1930	500	4770	10	1	11000000	704	5.96	0.82	12	0.01	1074.00	7845.00	8250	20230208	-22.42	5870	20230727	9.03	7340	-12.81	20240103	6380	0.31	20240213	7800	-17.95	20230221	5870	9.03	20230727	1.45	N	014570	500	55 억		208328	N	N	0	N	00	N
97	20240213	160245	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	-210	5	-3.15	1015070000	156706	432.23	6700	6700	6380	8650	4670	6660	6477.72	1.78	0	9731	6853	6756	6653	6556	6453	6705	6505	55	1990	500	4920	10	1	11000000	710	6.01	0.82	12	1.42	1074.00	7845.00	8250	20230208	-21.82	5870	20230727	9.88	7340	-12.13	20240103	6380	1.10	20240213	7800	-17.31	20230221	5870	9.88	20230727	1.45	N	014570	500	55 억		196101	N	N	0	N	00	N
98	20240213	150242	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	-190	5	-2.85	984419080	151951	419.12	6700	6700	6380	8650	4670	6660	6478.53	1.78	0	10013	6853	6756	6653	6556	6453	6705	6505	55	1990	500	4920	10	1	11000000	712	6.02	0.82	12	1.38	1074.00	7845.00	8250	20230208	-21.58	5870	20230727	10.22	7340	-11.85	20240103	6380	1.41	20240213	7800	-17.05	20230221	5870	10.22	20230727	1.45	N	014570	500	55 억		196101	N	N	0	N	00	N
99	20240213	140250	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	-240	5	-3.60	947600920	146226	403.33	6700	6700	6400	8650	4670	6660	6480.39	1.78	0	11498	6853	6756	6653	6556	6453	6705	6505	55	1990	500	4920	10	1	11000000	706	5.98	0.82	12	1.33	1074.00	7845.00	8250	20230208	-22.18	5870	20230727	9.37	7340	-12.53	20240103	6400	0.31	20240213	7800	-17.69	20230221	5870	9.37	20230727	1.45	N	014570	500	55 억		196101	N	N	0	N	00	N
100	20240213	130247	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	-170	5	-2.55	662582500	101897	281.06	6700	6700	6400	8650	4670	6660	6502.47	1.78	0	13553	6853	6756	6653	6556	6453	6705	6505	55	1990	500	4920	10	1	11000000	714	6.04	0.83	12	0.93	1074.00	7845.00	8250	20230208	-21.33	5870	20230727	10.56	7340	-11.58	20240103	6400	1.41	20240213	7800	-16.79	20230221	5870	10.56	20230727	1.45	N	014570	500	55 억		196101	N	N	0	N	00	N
101	20240213	120248	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	-220	5	-3.30	577891940	88736	244.76	6700	6700	6400	8650	4670	6660	6512.49	1.78	0	14083	6853	6756	6653	6556	6453	6705	6505	55	1990	500	4920	10	1	11000000	708	6.00	0.82	12	0.81	1074.00	7845.00	8250	20230208	-21.94	5870	20230727	9.71	7340	-12.26	20240103	6400	0.62	20240213	7800	-17.44	20230221	5870	9.71	20230727	1.45	N	014570	500	55 억		196101	N	N	0	N	00	N
102	20240213	110248	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	-90	5	-1.35	291194350	44298	122.18	6700	6700	6500	8650	4670	6660	6573.53	1.78	0	12775	6853	6756	6653	6556	6453	6705	6505	55	1990	500	4920	10	1	11000000	723	6.12	0.84	12	0.40	1074.00	7845.00	8250	20230208	-20.36	5870	20230727	11.93	7340	-10.49	20240103	6500	1.08	20240213	7800	-15.77	20230221	5870	11.93	20230727	1.45	N	014570	500	55 억		196101	N	N	0	N	00	N
103	20240213	100229	57	100.00	KOSDAQ		제약	N	N	N	N		N	6670	10	2	0.15	27933080	4215	11.63	6700	6700	6570	8650	4670	6660	6627.07	1.78	0	-113	6853	6756	6653	6556	6453	6705	6505	55	1990	500	4920	10	1	11000000	734	6.21	0.85	12	0.04	1074.00	7845.00	8250	20230208	-19.15	5870	20230727	13.63	7340	-9.13	20240103	6550	1.83	20240208	7800	-14.49	20230221	5870	13.63	20230727	1.45	N	014570	500	55 억		196101	N	N	0	N	00	N