KissMeData/314130/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	신저가	제약	N	N	N	N		N	8970	-60	5	-0.66	419789460	47255	49.39	8910	9000	8780	11730	6330	9030	8883.47	0.43	0	4332	9383	9206	9053	8876	8723	9130	8800	75	2700	500	6140	10	1	14974158	1343	-2.53	1.47	12	0.32	-3540.00	6095.00	32500	20230413	-72.40	8780	20240229	2.16	13850	-35.23	20240102	8780	2.16	20240229	32500	-72.40	20230413	8780	2.16	20240229	0.67	N	314130	500	74 억		63679	N	N	0	N	00	N
3	20240229	151107	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8880	-150	5	-1.66	409472050	46102	48.18	8910	9000	8780	11730	6330	9030	8881.87	0.43	0	4427	9383	9206	9053	8876	8723	9130	8800	75	2700	500	6140	10	1	14974158	1330	-2.51	1.46	12	0.31	-3540.00	6095.00	32500	20230413	-72.68	8780	20240229	1.14	13850	-35.88	20240102	8780	1.14	20240229	32500	-72.68	20230413	8780	1.14	20240229	0.67	N	314130	500	74 억		63679	N	N	0	N	00	N
4	20240229	141107	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8900	-130	5	-1.44	370215260	41678	43.56	8910	9000	8780	11730	6330	9030	8882.75	0.43	0	4172	9383	9206	9053	8876	8723	9130	8800	75	2700	500	6140	10	1	14974158	1333	-2.51	1.46	12	0.28	-3540.00	6095.00	32500	20230413	-72.62	8780	20240229	1.37	13850	-35.74	20240102	8780	1.37	20240229	32500	-72.62	20230413	8780	1.37	20240229	0.67	N	314130	500	74 억		63679	N	N	0	N	00	N
5	20240229	131106	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8950	-80	5	-0.89	317500250	35761	37.38	8910	9000	8780	11730	6330	9030	8878.39	0.43	0	3720	9383	9206	9053	8876	8723	9130	8800	75	2700	500	6140	10	1	14974158	1340	-2.53	1.47	12	0.24	-3540.00	6095.00	32500	20230413	-72.46	8780	20240229	1.94	13850	-35.38	20240102	8780	1.94	20240229	32500	-72.46	20230413	8780	1.94	20240229	0.67	N	314130	500	74 억		63679	N	N	0	N	00	N
6	20240229	121105	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8940	-90	5	-1.00	287557140	32400	33.86	8910	9000	8780	11730	6330	9030	8875.22	0.43	0	3804	9383	9206	9053	8876	8723	9130	8800	75	2700	500	6140	10	1	14974158	1339	-2.53	1.47	12	0.22	-3540.00	6095.00	32500	20230413	-72.49	8780	20240229	1.82	13850	-35.45	20240102	8780	1.82	20240229	32500	-72.49	20230413	8780	1.82	20240229	0.67	N	314130	500	74 억		63679	N	N	0	N	00	N
7	20240229	111108	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8940	-90	5	-1.00	275111150	31004	32.40	8910	9000	8780	11730	6330	9030	8873.41	0.43	0	3396	9383	9206	9053	8876	8723	9130	8800	75	2700	500	6140	10	1	14974158	1339	-2.53	1.47	12	0.21	-3540.00	6095.00	32500	20230413	-72.49	8780	20240229	1.82	13850	-35.45	20240102	8780	1.82	20240229	32500	-72.49	20230413	8780	1.82	20240229	0.67	N	314130	500	74 억		63679	N	N	0	N	00	N
8	20240229	101109	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8850	-180	5	-1.99	235798120	26571	27.77	8910	9000	8780	11730	6330	9030	8874.27	0.43	0	2327	9383	9206	9053	8876	8723	9130	8800	75	2700	500	6140	10	1	14974158	1325	-2.50	1.45	12	0.18	-3540.00	6095.00	32500	20230413	-72.77	8780	20240229	0.80	13850	-36.10	20240102	8780	0.80	20240229	32500	-72.77	20230413	8780	0.80	20240229	0.67	N	314130	500	74 억		63679	N	N	0	N	00	N
9	20240229	091107	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8780	-250	5	-2.77	69707820	7850	8.20	8910	9000	8780	11730	6330	9030	8879.98	0.43	0	-3898	9383	9206	9053	8876	8723	9130	8800	75	2700	500	6140	10	1	14974158	1315	-2.48	1.44	12	0.05	-3540.00	6095.00	32500	20230413	-72.98	8780	20240229	0.00	13850	-36.61	20240102	8780	0.00	20240229	32500	-72.98	20230413	8780	0.00	20240229	0.67	N	314130	500	74 억		63679	N	N	0	N	00	N
10	20240228	161004	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9030	-130	5	-1.42	862081790	95641	226.84	9160	9230	8900	11900	6420	9160	9013.68	0.50	0	-8640	9486	9322	9236	9072	8986	9280	9030	75	2740	500	6220	10	1	14974158	1352	-2.55	1.48	12	0.64	-3540.00	6095.00	32500	20230413	-72.22	8900	20240228	1.46	13850	-34.80	20240102	8900	1.46	20240228	32500	-72.22	20230413	8900	1.46	20240228	0.65	N	314130	500	74 억		74535	N	N	0	N	00	N
11	20240228	151002	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9000	-160	5	-1.75	840197220	93212	221.08	9160	9230	8900	11900	6420	9160	9013.83	0.50	0	-8611	9486	9322	9236	9072	8986	9280	9030	75	2740	500	6220	10	1	14974158	1348	-2.54	1.48	12	0.62	-3540.00	6095.00	32500	20230413	-72.31	8900	20240228	1.12	13850	-35.02	20240102	8900	1.12	20240228	32500	-72.31	20230413	8900	1.12	20240228	0.65	N	314130	500	74 억		74535	N	N	0	N	00	N
12	20240228	141105	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8990	-170	5	-1.86	798084690	88531	209.97	9160	9230	8900	11900	6420	9160	9014.75	0.50	0	-7594	9486	9322	9236	9072	8986	9280	9030	75	2740	500	6220	10	1	14974158	1346	-2.54	1.47	12	0.59	-3540.00	6095.00	32500	20230413	-72.34	8900	20240228	1.01	13850	-35.09	20240102	8900	1.01	20240228	32500	-72.34	20230413	8900	1.01	20240228	0.65	N	314130	500	74 억		74535	N	N	0	N	00	N
13	20240228	131100	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	8990	-170	5	-1.86	497239140	54948	130.32	9160	9230	8970	11900	6420	9160	9049.27	0.50	0	-6317	9486	9322	9236	9072	8986	9280	9030	75	2740	500	6220	10	1	14974158	1346	-2.54	1.47	12	0.37	-3540.00	6095.00	32500	20230413	-72.34	8970	20240228	0.22	13850	-35.09	20240102	8970	0.22	20240228	32500	-72.34	20230413	8970	0.22	20240228	0.65	N	314130	500	74 억		74535	N	N	0	N	00	N
14	20240228	121109	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9010	-150	5	-1.64	391134640	43184	102.42	9160	9230	8970	11900	6420	9160	9057.40	0.50	0	-5816	9486	9322	9236	9072	8986	9280	9030	75	2740	500	6220	10	1	14974158	1349	-2.55	1.48	12	0.29	-3540.00	6095.00	32500	20230413	-72.28	8970	20240228	0.45	13850	-34.95	20240102	8970	0.45	20240228	32500	-72.28	20230413	8970	0.45	20240228	0.65	N	314130	500	74 억		74535	N	N	0	N	00	N
15	20240228	111024	57	100.00	KOSDAQ		제약	N	N	N	N		N	9090	-70	5	-0.76	119484320	13078	31.02	9160	9230	9080	11900	6420	9160	9136.28	0.50	0	-3488	9486	9322	9236	9072	8986	9280	9030	75	2740	500	6220	10	1	14974158	1361	-2.57	1.49	12	0.09	-3540.00	6095.00	32500	20230413	-72.03	9050	20240222	0.44	13850	-34.37	20240102	9050	0.44	20240222	32500	-72.03	20230413	9050	0.44	20240222	0.65	N	314130	500	74 억		74535	N	N	0	N	00	N
16	20240228	101106	57	100.00	KOSDAQ		제약	N	N	N	N		N	9130	-30	5	-0.33	62258070	6799	16.13	9160	9230	9120	11900	6420	9160	9156.95	0.50	0	-1105	9486	9322	9236	9072	8986	9280	9030	75	2740	500	6220	10	1	14974158	1367	-2.58	1.50	12	0.05	-3540.00	6095.00	32500	20230413	-71.91	9050	20240222	0.88	13850	-34.08	20240102	9050	0.88	20240222	32500	-71.91	20230413	9050	0.88	20240222	0.65	N	314130	500	74 억		74535	N	N	0	N	00	N
17	20240228	091110	57	100.00	KOSDAQ		제약	N	N	N	N		N	9190	30	2	0.33	17243250	1885	4.47	9160	9230	9120	11900	6420	9160	9147.61	0.50	0	1221	9486	9322	9236	9072	8986	9280	9030	75	2740	500	6220	10	1	14974158	1376	-2.60	1.51	12	0.01	-3540.00	6095.00	32500	20230413	-71.72	9050	20240222	1.55	13850	-33.65	20240102	9050	1.55	20240222	32500	-71.72	20230413	9050	1.55	20240222	0.65	N	314130	500	74 억		74535	N	N	0	N	00	N
18	20240227	161104	57	100.00	KOSDAQ		제약	N	N	N	N		N	9160	-150	5	-1.61	384369280	41576	148.28	9370	9400	9150	12100	6520	9310	9245.00	0.55	0	-8005	9483	9396	9323	9236	9163	9440	9280	75	2790	500	6330	10	1	14974158	1372	-2.59	1.50	12	0.28	-3540.00	6095.00	32500	20230413	-71.82	9050	20240222	1.22	13850	-33.86	20240102	9050	1.22	20240222	32500	-71.82	20230413	9050	1.22	20240222	0.65	N	314130	500	74 억		82781	N	N	0	N	00	N
19	20240227	151105	57	100.00	KOSDAQ		제약	N	N	N	N		N	9180	-130	5	-1.40	370215330	40031	142.77	9370	9400	9150	12100	6520	9310	9248.22	0.55	0	-7984	9483	9396	9323	9236	9163	9440	9280	75	2790	500	6330	10	1	14974158	1375	-2.59	1.51	12	0.27	-3540.00	6095.00	32500	20230413	-71.75	9050	20240222	1.44	13850	-33.72	20240102	9050	1.44	20240222	32500	-71.75	20230413	9050	1.44	20240222	0.65	N	314130	500	74 억		82781	N	N	0	N	00	N
20	20240227	141102	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	-110	5	-1.18	302518860	32651	116.45	9370	9400	9200	12100	6520	9310	9265.22	0.55	0	-6201	9483	9396	9323	9236	9163	9440	9280	75	2790	500	6330	10	1	14974158	1378	-2.60	1.51	12	0.22	-3540.00	6095.00	32500	20230413	-71.69	9050	20240222	1.66	13850	-33.57	20240102	9050	1.66	20240222	32500	-71.69	20230413	9050	1.66	20240222	0.65	N	314130	500	74 억		82781	N	N	0	N	00	N
21	20240227	131024	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	-30	5	-0.32	282161090	30442	108.57	9370	9400	9200	12100	6520	9310	9268.81	0.55	0	-5318	9483	9396	9323	9236	9163	9440	9280	75	2790	500	6330	10	1	14974158	1390	-2.62	1.52	12	0.20	-3540.00	6095.00	32500	20230413	-71.45	9050	20240222	2.54	13850	-33.00	20240102	9050	2.54	20240222	32500	-71.45	20230413	9050	2.54	20240222	0.65	N	314130	500	74 억		82781	N	N	0	N	00	N
22	20240227	121105	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	-60	5	-0.64	218370600	23522	83.89	9370	9400	9210	12100	6520	9310	9283.67	0.55	0	-7024	9483	9396	9323	9236	9163	9440	9280	75	2790	500	6330	10	1	14974158	1385	-2.61	1.52	12	0.16	-3540.00	6095.00	32500	20230413	-71.54	9050	20240222	2.21	13850	-33.21	20240102	9050	2.21	20240222	32500	-71.54	20230413	9050	2.21	20240222	0.65	N	314130	500	74 억		82781	N	N	0	N	00	N
23	20240227	111106	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	20	2	0.21	122564100	13170	46.97	9370	9400	9240	12100	6520	9310	9306.31	0.55	0	-630	9483	9396	9323	9236	9163	9440	9280	75	2790	500	6330	10	1	14974158	1397	-2.64	1.53	12	0.09	-3540.00	6095.00	32500	20230413	-71.29	9050	20240222	3.09	13850	-32.64	20240102	9050	3.09	20240222	32500	-71.29	20230413	9050	3.09	20240222	0.65	N	314130	500	74 억		82781	N	N	0	N	00	N
24	20240227	101101	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	-20	5	-0.21	84211380	9055	32.29	9370	9400	9240	12100	6520	9310	9299.99	0.55	0	-1933	9483	9396	9323	9236	9163	9440	9280	75	2790	500	6330	10	1	14974158	1391	-2.62	1.52	12	0.06	-3540.00	6095.00	32500	20230413	-71.42	9050	20240222	2.65	13850	-32.92	20240102	9050	2.65	20240222	32500	-71.42	20230413	9050	2.65	20240222	0.65	N	314130	500	74 억		82781	N	N	0	N	00	N
25	20240227	091105	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	10	2	0.11	28665560	3080	10.98	9370	9370	9290	12100	6520	9310	9307.00	0.55	0	115	9483	9396	9323	9236	9163	9440	9280	75	2790	500	6330	10	1	14974158	1396	-2.63	1.53	12	0.02	-3540.00	6095.00	32500	20230413	-71.32	9050	20240222	2.98	13850	-32.71	20240102	9050	2.98	20240222	32500	-71.32	20230413	9050	2.98	20240222	0.65	N	314130	500	74 억		82781	N	N	0	N	00	N
26	20240226	161100	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	40	2	0.43	260028860	27928	79.77	9270	9410	9250	12050	6490	9270	9310.69	0.55	0	682	9590	9430	9290	9130	8990	9510	9210	75	2780	500	6300	10	1	14974158	1394	-2.63	1.53	12	0.19	-3540.00	6095.00	32500	20230413	-71.35	9050	20240222	2.87	13850	-32.78	20240102	9050	2.87	20240222	32500	-71.35	20230413	9050	2.87	20240222	0.65	N	314130	500	74 억		82099	N	N	0	N	00	N
27	20240226	151052	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	10	2	0.11	255886540	27483	78.50	9270	9410	9250	12050	6490	9270	9310.72	0.55	0	658	9590	9430	9290	9130	8990	9510	9210	75	2780	500	6300	10	1	14974158	1390	-2.62	1.52	12	0.18	-3540.00	6095.00	32500	20230413	-71.45	9050	20240222	2.54	13850	-33.00	20240102	9050	2.54	20240222	32500	-71.45	20230413	9050	2.54	20240222	0.65	N	314130	500	74 억		82099	N	N	0	N	00	N
28	20240226	141058	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	60	2	0.65	225293730	24194	69.11	9270	9410	9250	12050	6490	9270	9311.97	0.55	0	378	9590	9430	9290	9130	8990	9510	9210	75	2780	500	6300	10	1	14974158	1397	-2.64	1.53	12	0.16	-3540.00	6095.00	32500	20230413	-71.29	9050	20240222	3.09	13850	-32.64	20240102	9050	3.09	20240222	32500	-71.29	20230413	9050	3.09	20240222	0.65	N	314130	500	74 억		82099	N	N	0	N	00	N
29	20240226	131050	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	50	2	0.54	207711540	22308	63.72	9270	9410	9250	12050	6490	9270	9311.08	0.55	0	559	9590	9430	9290	9130	8990	9510	9210	75	2780	500	6300	10	1	14974158	1396	-2.63	1.53	12	0.15	-3540.00	6095.00	32500	20230413	-71.32	9050	20240222	2.98	13850	-32.71	20240102	9050	2.98	20240222	32500	-71.32	20230413	9050	2.98	20240222	0.65	N	314130	500	74 억		82099	N	N	0	N	00	N
30	20240226	121051	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	50	2	0.54	186397240	20013	57.17	9270	9410	9250	12050	6490	9270	9313.81	0.55	0	-86	9590	9430	9290	9130	8990	9510	9210	75	2780	500	6300	10	1	14974158	1396	-2.63	1.53	12	0.13	-3540.00	6095.00	32500	20230413	-71.32	9050	20240222	2.98	13850	-32.71	20240102	9050	2.98	20240222	32500	-71.32	20230413	9050	2.98	20240222	0.65	N	314130	500	74 억		82099	N	N	0	N	00	N
31	20240226	111048	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	10	2	0.11	143349030	15371	43.91	9270	9410	9250	12050	6490	9270	9325.94	0.55	0	-1038	9590	9430	9290	9130	8990	9510	9210	75	2780	500	6300	10	1	14974158	1390	-2.62	1.52	12	0.10	-3540.00	6095.00	32500	20230413	-71.45	9050	20240222	2.54	13850	-33.00	20240102	9050	2.54	20240222	32500	-71.45	20230413	9050	2.54	20240222	0.65	N	314130	500	74 억		82099	N	N	0	N	00	N
32	20240226	101046	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	0	3	0.00	108352140	11606	33.15	9270	9410	9270	12050	6490	9270	9335.87	0.55	0	-1321	9590	9430	9290	9130	8990	9510	9210	75	2780	500	6300	10	1	14974158	1388	-2.62	1.52	12	0.08	-3540.00	6095.00	32500	20230413	-71.48	9050	20240222	2.43	13850	-33.07	20240102	9050	2.43	20240222	32500	-71.48	20230413	9050	2.43	20240222	0.65	N	314130	500	74 억		82099	N	N	0	N	00	N
33	20240226	091044	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	0	3	0.00	17989750	1939	5.54	9270	9380	9270	12050	6490	9270	9277.85	0.55	0	-1096	9590	9430	9290	9130	8990	9510	9210	75	2780	500	6300	10	1	14974158	1388	-2.62	1.52	12	0.01	-3540.00	6095.00	32500	20230413	-71.48	9050	20240222	2.43	13850	-33.07	20240102	9050	2.43	20240222	32500	-71.48	20230413	9050	2.43	20240222	0.65	N	314130	500	74 억		82099	N	N	0	N	00	N
34	20240223	161045	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	60	2	0.65	326121690	34988	93.65	9150	9450	9150	11970	6450	9210	9321.00	0.49	0	8489	9490	9350	9200	9060	8910	9420	9130	75	2760	500	6260	10	1	14974158	1388	-2.62	1.52	12	0.23	-3540.00	6095.00	32500	20230413	-71.48	9050	20240222	2.43	13850	-33.07	20240102	9050	2.43	20240222	32500	-71.48	20230413	9050	2.43	20240222	0.67	N	314130	500	74 억		73443	N	N	0	N	00	N
35	20240223	151038	57	100.00	KOSDAQ		제약	N	N	N	N		N	9240	30	2	0.33	323629280	34719	92.93	9150	9450	9150	11970	6450	9210	9321.39	0.49	0	8411	9490	9350	9200	9060	8910	9420	9130	75	2760	500	6260	10	1	14974158	1384	-2.61	1.52	12	0.23	-3540.00	6095.00	32500	20230413	-71.57	9050	20240222	2.10	13850	-33.29	20240102	9050	2.10	20240222	32500	-71.57	20230413	9050	2.10	20240222	0.67	N	314130	500	74 억		73443	N	N	0	N	00	N
36	20240223	141040	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	110	2	1.19	313083520	33584	89.89	9150	9450	9150	11970	6450	9210	9322.40	0.49	0	8629	9490	9350	9200	9060	8910	9420	9130	75	2760	500	6260	10	1	14974158	1396	-2.63	1.53	12	0.22	-3540.00	6095.00	32500	20230413	-71.32	9050	20240222	2.98	13850	-32.71	20240102	9050	2.98	20240222	32500	-71.32	20230413	9050	2.98	20240222	0.67	N	314130	500	74 억		73443	N	N	0	N	00	N
37	20240223	131038	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	80	2	0.87	251053670	26879	71.95	9150	9450	9150	11970	6450	9210	9340.14	0.49	0	7312	9490	9350	9200	9060	8910	9420	9130	75	2760	500	6260	10	1	14974158	1391	-2.62	1.52	12	0.18	-3540.00	6095.00	32500	20230413	-71.42	9050	20240222	2.65	13850	-32.92	20240102	9050	2.65	20240222	32500	-71.42	20230413	9050	2.65	20240222	0.67	N	314130	500	74 억		73443	N	N	0	N	00	N
38	20240223	121041	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	140	2	1.52	208688050	22332	59.78	9150	9450	9150	11970	6450	9210	9344.80	0.49	0	7309	9490	9350	9200	9060	8910	9420	9130	75	2760	500	6260	10	1	14974158	1400	-2.64	1.53	12	0.15	-3540.00	6095.00	32500	20230413	-71.23	9050	20240222	3.31	13850	-32.49	20240102	9050	3.31	20240222	32500	-71.23	20230413	9050	3.31	20240222	0.67	N	314130	500	74 억		73443	N	N	0	N	00	N
39	20240223	111027	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	200	2	2.17	186279160	19939	53.37	9150	9450	9150	11970	6450	9210	9342.45	0.49	0	6830	9490	9350	9200	9060	8910	9420	9130	75	2760	500	6260	10	1	14974158	1409	-2.66	1.54	12	0.13	-3540.00	6095.00	32500	20230413	-71.05	9050	20240222	3.98	13850	-32.06	20240102	9050	3.98	20240222	32500	-71.05	20230413	9050	3.98	20240222	0.67	N	314130	500	74 억		73443	N	N	0	N	00	N
40	20240223	101035	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	140	2	1.52	83814540	9034	24.18	9150	9390	9150	11970	6450	9210	9277.68	0.49	0	3003	9490	9350	9200	9060	8910	9420	9130	75	2760	500	6260	10	1	14974158	1400	-2.64	1.53	12	0.06	-3540.00	6095.00	32500	20230413	-71.23	9050	20240222	3.31	13850	-32.49	20240102	9050	3.31	20240222	32500	-71.23	20230413	9050	3.31	20240222	0.67	N	314130	500	74 억		73443	N	N	0	N	00	N
41	20240223	091037	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	10	2	0.11	4783790	521	1.39	9150	9350	9150	11970	6450	9210	9181.94	0.49	0	-210	9490	9350	9200	9060	8910	9420	9130	75	2760	500	6260	10	1	14974158	1381	-2.60	1.51	12	0.00	-3540.00	6095.00	32500	20230413	-71.63	9050	20240222	1.88	13850	-33.43	20240102	9050	1.88	20240222	32500	-71.63	20230413	9050	1.88	20240222	0.67	N	314130	500	74 억		73443	N	N	0	N	00	N
42	20240222	161024	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9210	10	2	0.11	341730720	37325	60.73	9130	9340	9050	11960	6440	9200	9155.54	0.47	0	3258	9440	9320	9210	9090	8980	9265	9035	75	2760	500	6250	10	1	14974158	1379	-2.60	1.51	12	0.25	-3540.00	6095.00	32500	20230413	-71.66	9050	20240222	1.77	13850	-33.50	20240102	9050	1.77	20240222	32500	-71.66	20230413	9050	1.77	20240222	0.69	N	314130	500	74 억		70185	N	N	0	N	00	N
43	20240222	151034	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9170	-30	5	-0.33	338447070	36968	60.15	9130	9340	9050	11960	6440	9200	9155.14	0.47	0	3041	9440	9320	9210	9090	8980	9265	9035	75	2760	500	6250	10	1	14974158	1373	-2.59	1.50	12	0.25	-3540.00	6095.00	32500	20230413	-71.78	9050	20240222	1.33	13850	-33.79	20240102	9050	1.33	20240222	32500	-71.78	20230413	9050	1.33	20240222	0.69	N	314130	500	74 억		70185	N	N	0	N	00	N
44	20240222	141031	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9150	-50	5	-0.54	301814700	32980	53.66	9130	9340	9050	11960	6440	9200	9151.45	0.47	0	3953	9440	9320	9210	9090	8980	9265	9035	75	2760	500	6250	10	1	14974158	1370	-2.58	1.50	12	0.22	-3540.00	6095.00	32500	20230413	-71.85	9050	20240222	1.10	13850	-33.94	20240102	9050	1.10	20240222	32500	-71.85	20230413	9050	1.10	20240222	0.69	N	314130	500	74 억		70185	N	N	0	N	00	N
45	20240222	131015	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9190	-10	5	-0.11	263842250	28844	46.93	9130	9340	9050	11960	6440	9200	9147.21	0.47	0	4183	9440	9320	9210	9090	8980	9265	9035	75	2760	500	6250	10	1	14974158	1376	-2.60	1.51	12	0.19	-3540.00	6095.00	32500	20230413	-71.72	9050	20240222	1.55	13850	-33.65	20240102	9050	1.55	20240222	32500	-71.72	20230413	9050	1.55	20240222	0.69	N	314130	500	74 억		70185	N	N	0	N	00	N
46	20240222	121026	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9230	30	2	0.33	241431230	26412	42.97	9130	9340	9050	11960	6440	9200	9140.97	0.47	0	4906	9440	9320	9210	9090	8980	9265	9035	75	2760	500	6250	10	1	14974158	1382	-2.61	1.51	12	0.18	-3540.00	6095.00	32500	20230413	-71.60	9050	20240222	1.99	13850	-33.36	20240102	9050	1.99	20240222	32500	-71.60	20230413	9050	1.99	20240222	0.69	N	314130	500	74 억		70185	N	N	0	N	00	N
47	20240222	111026	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9260	60	2	0.65	233061000	25506	41.50	9130	9340	9050	11960	6440	9200	9137.50	0.47	0	5471	9440	9320	9210	9090	8980	9265	9035	75	2760	500	6250	10	1	14974158	1387	-2.62	1.52	12	0.17	-3540.00	6095.00	32500	20230413	-71.51	9050	20240222	2.32	13850	-33.14	20240102	9050	2.32	20240222	32500	-71.51	20230413	9050	2.32	20240222	0.69	N	314130	500	74 억		70185	N	N	0	N	00	N
48	20240222	101015	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9210	10	2	0.11	214834250	23533	38.29	9130	9340	9050	11960	6440	9200	9129.06	0.47	0	5553	9440	9320	9210	9090	8980	9265	9035	75	2760	500	6250	10	1	14974158	1379	-2.60	1.51	12	0.16	-3540.00	6095.00	32500	20230413	-71.66	9050	20240222	1.77	13850	-33.50	20240102	9050	1.77	20240222	32500	-71.66	20230413	9050	1.77	20240222	0.69	N	314130	500	74 억		70185	N	N	0	N	00	N
49	20240222	091035	57	100.00	KOSDAQ		제약	N	N	N	N		N	9200	0	3	0.00	22569400	2455	3.99	9130	9220	9130	11960	6440	9200	9193.24	0.47	0	-193	9440	9320	9210	9090	8980	9265	9035	75	2760	500	6250	10	1	14974158	1378	-2.60	1.51	12	0.02	-3540.00	6095.00	32500	20230413	-71.69	9100	20240221	1.10	13850	-33.57	20240102	9100	1.10	20240221	32500	-71.69	20230413	9100	1.10	20240221	0.69	N	314130	500	74 억		70185	N	N	0	N	00	N
50	20240221	161021	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9200	-150	5	-1.60	562908670	61460	312.95	9280	9330	9100	12150	6550	9350	9158.93	0.46	0	1991	9510	9430	9340	9260	9170	9385	9215	75	2800	500	6350	10	1	14974158	1378	-2.60	1.51	12	0.41	-3540.00	6095.00	32500	20230413	-71.69	9100	20240221	1.10	13850	-33.57	20240102	9100	1.10	20240221	32500	-71.69	20230413	9100	1.10	20240221	0.68	N	314130	500	74 억		68194	N	N	0	N	00	N
51	20240221	151012	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9230	-120	5	-1.28	554157250	60510	308.11	9280	9330	9100	12150	6550	9350	9158.10	0.46	0	2102	9510	9430	9340	9260	9170	9385	9215	75	2800	500	6350	10	1	14974158	1382	-2.61	1.51	12	0.40	-3540.00	6095.00	32500	20230413	-71.60	9100	20240221	1.43	13850	-33.36	20240102	9100	1.43	20240221	32500	-71.60	20230413	9100	1.43	20240221	0.68	N	314130	500	74 억		68194	N	N	0	N	00	N
52	20240221	141012	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9150	-200	5	-2.14	455895570	49771	253.43	9280	9330	9100	12150	6550	9350	9159.86	0.46	0	2109	9510	9430	9340	9260	9170	9385	9215	75	2800	500	6350	10	1	14974158	1370	-2.58	1.50	12	0.33	-3540.00	6095.00	32500	20230413	-71.85	9100	20240221	0.55	13850	-33.94	20240102	9100	0.55	20240221	32500	-71.85	20230413	9100	0.55	20240221	0.68	N	314130	500	74 억		68194	N	N	0	N	00	N
53	20240221	131012	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9180	-170	5	-1.82	283529540	30879	157.23	9280	9330	9100	12150	6550	9350	9181.94	0.46	0	801	9510	9430	9340	9260	9170	9385	9215	75	2800	500	6350	10	1	14974158	1375	-2.59	1.51	12	0.21	-3540.00	6095.00	32500	20230413	-71.75	9100	20240221	0.88	13850	-33.72	20240102	9100	0.88	20240221	32500	-71.75	20230413	9100	0.88	20240221	0.68	N	314130	500	74 억		68194	N	N	0	N	00	N
54	20240221	121015	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9200	-150	5	-1.60	266597150	29039	147.86	9280	9330	9100	12150	6550	9350	9180.65	0.46	0	837	9510	9430	9340	9260	9170	9385	9215	75	2800	500	6350	10	1	14974158	1378	-2.60	1.51	12	0.19	-3540.00	6095.00	32500	20230413	-71.69	9100	20240221	1.10	13850	-33.57	20240102	9100	1.10	20240221	32500	-71.69	20230413	9100	1.10	20240221	0.68	N	314130	500	74 억		68194	N	N	0	N	00	N
55	20240221	111021	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9210	-140	5	-1.50	248045850	27023	137.60	9280	9330	9100	12150	6550	9350	9179.05	0.46	0	731	9510	9430	9340	9260	9170	9385	9215	75	2800	500	6350	10	1	14974158	1379	-2.60	1.51	12	0.18	-3540.00	6095.00	32500	20230413	-71.66	9100	20240221	1.21	13850	-33.50	20240102	9100	1.21	20240221	32500	-71.66	20230413	9100	1.21	20240221	0.68	N	314130	500	74 억		68194	N	N	0	N	00	N
56	20240221	101011	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	9180	-170	5	-1.82	218293820	23784	121.11	9280	9330	9100	12150	6550	9350	9178.16	0.46	0	383	9510	9430	9340	9260	9170	9385	9215	75	2800	500	6350	10	1	14974158	1375	-2.59	1.51	12	0.16	-3540.00	6095.00	32500	20230413	-71.75	9100	20240221	0.88	13850	-33.72	20240102	9100	0.88	20240221	32500	-71.75	20230413	9100	0.88	20240221	0.68	N	314130	500	74 억		68194	N	N	0	N	00	N
57	20240221	091012	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	-70	5	-0.75	16098670	1739	8.85	9280	9330	9220	12150	6550	9350	9257.32	0.46	0	380	9510	9430	9340	9260	9170	9385	9215	75	2800	500	6350	10	1	14974158	1390	-2.62	1.52	12	0.01	-3540.00	6095.00	32500	20230413	-71.45	9110	20240125	1.87	13850	-33.00	20240102	9110	1.87	20240125	32500	-71.45	20230413	9110	1.87	20240125	0.68	N	314130	500	74 억		68194	N	N	0	N	00	N
58	20240220	161007	57	100.00	KOSDAQ		제약	N	N	N	N		N	9350	-70	5	-0.74	182438030	19633	68.86	9420	9420	9250	12240	6600	9420	9292.36	0.48	0	-3065	9620	9520	9390	9290	9160	9570	9340	75	2820	500	6400	10	1	14974158	1400	-2.64	1.53	12	0.13	-3540.00	6095.00	32500	20230413	-71.23	9110	20240125	2.63	13850	-32.49	20240102	9110	2.63	20240125	32500	-71.23	20230413	9110	2.63	20240125	0.68	N	314130	500	74 억		71259	N	N	0	N	00	N
59	20240220	151006	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	-150	5	-1.59	177935170	19149	67.16	9420	9420	9250	12240	6600	9420	9292.14	0.48	0	-3086	9620	9520	9390	9290	9160	9570	9340	75	2820	500	6400	10	1	14974158	1388	-2.62	1.52	12	0.13	-3540.00	6095.00	32500	20230413	-71.48	9110	20240125	1.76	13850	-33.07	20240102	9110	1.76	20240125	32500	-71.48	20230413	9110	1.76	20240125	0.68	N	314130	500	74 억		71259	N	N	0	N	00	N
60	20240220	141002	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	-130	5	-1.38	151169160	16261	57.03	9420	9420	9250	12240	6600	9420	9296.42	0.48	0	-935	9620	9520	9390	9290	9160	9570	9340	75	2820	500	6400	10	1	14974158	1391	-2.62	1.52	12	0.11	-3540.00	6095.00	32500	20230413	-71.42	9110	20240125	1.98	13850	-32.92	20240102	9110	1.98	20240125	32500	-71.42	20230413	9110	1.98	20240125	0.68	N	314130	500	74 억		71259	N	N	0	N	00	N
61	20240220	131007	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	-130	5	-1.38	121893000	13109	45.98	9420	9420	9250	12240	6600	9420	9298.42	0.48	0	-403	9620	9520	9390	9290	9160	9570	9340	75	2820	500	6400	10	1	14974158	1391	-2.62	1.52	12	0.09	-3540.00	6095.00	32500	20230413	-71.42	9110	20240125	1.98	13850	-32.92	20240102	9110	1.98	20240125	32500	-71.42	20230413	9110	1.98	20240125	0.68	N	314130	500	74 억		71259	N	N	0	N	00	N
62	20240220	120957	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	-130	5	-1.38	93053180	10008	35.10	9420	9420	9250	12240	6600	9420	9297.88	0.48	0	-408	9620	9520	9390	9290	9160	9570	9340	75	2820	500	6400	10	1	14974158	1391	-2.62	1.52	12	0.07	-3540.00	6095.00	32500	20230413	-71.42	9110	20240125	1.98	13850	-32.92	20240102	9110	1.98	20240125	32500	-71.42	20230413	9110	1.98	20240125	0.68	N	314130	500	74 억		71259	N	N	0	N	00	N
63	20240220	111002	57	100.00	KOSDAQ		제약	N	N	N	N		N	9290	-130	5	-1.38	90305270	9713	34.07	9420	9420	9250	12240	6600	9420	9297.36	0.48	0	-296	9620	9520	9390	9290	9160	9570	9340	75	2820	500	6400	10	1	14974158	1391	-2.62	1.52	12	0.06	-3540.00	6095.00	32500	20230413	-71.42	9110	20240125	1.98	13850	-32.92	20240102	9110	1.98	20240125	32500	-71.42	20230413	9110	1.98	20240125	0.68	N	314130	500	74 억		71259	N	N	0	N	00	N
64	20240220	100954	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	-140	5	-1.49	57364160	6177	21.67	9420	9420	9250	12240	6600	9420	9286.73	0.48	0	-852	9620	9520	9390	9290	9160	9570	9340	75	2820	500	6400	10	1	14974158	1390	-2.62	1.52	12	0.04	-3540.00	6095.00	32500	20230413	-71.45	9110	20240125	1.87	13850	-33.00	20240102	9110	1.87	20240125	32500	-71.45	20230413	9110	1.87	20240125	0.68	N	314130	500	74 억		71259	N	N	0	N	00	N
65	20240220	091012	57	100.00	KOSDAQ		제약	N	N	N	N		N	9360	-60	5	-0.64	1286390	137	0.48	9420	9420	9360	12240	6600	9420	9389.71	0.48	0	-15	9620	9520	9390	9290	9160	9570	9340	75	2820	500	6400	10	1	14974158	1402	-2.64	1.54	12	0.00	-3540.00	6095.00	32500	20230413	-71.20	9110	20240125	2.74	13850	-32.42	20240102	9110	2.74	20240125	32500	-71.20	20230413	9110	2.74	20240125	0.68	N	314130	500	74 억		71259	N	N	0	N	00	N
66	20240219	161008	57	100.00	KOSDAQ		제약	N	N	N	N		N	9420	90	2	0.96	266410750	28509	134.76	9300	9490	9260	12120	6540	9330	9344.68	0.47	0	320	9496	9412	9316	9232	9136	9365	9185	75	2790	500	6340	10	1	14974158	1411	-2.66	1.55	12	0.19	-3540.00	6095.00	32500	20230413	-71.02	9110	20240125	3.40	13850	-31.99	20240102	9110	3.40	20240125	32500	-71.02	20230413	9110	3.40	20240125	0.68	N	314130	500	74 억		70731	N	N	0	N	00	N
67	20240219	151011	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	-60	5	-0.64	231526160	24758	117.03	9300	9490	9260	12120	6540	9330	9351.57	0.47	0	430	9496	9412	9316	9232	9136	9365	9185	75	2790	500	6340	10	1	14974158	1388	-2.62	1.52	12	0.17	-3540.00	6095.00	32500	20230413	-71.48	9110	20240125	1.76	13850	-33.07	20240102	9110	1.76	20240125	32500	-71.48	20230413	9110	1.76	20240125	0.68	N	314130	500	74 억		70731	N	N	0	N	00	N
68	20240219	141011	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	-50	5	-0.54	211301690	22576	106.72	9300	9490	9260	12120	6540	9330	9359.57	0.47	0	869	9496	9412	9316	9232	9136	9365	9185	75	2790	500	6340	10	1	14974158	1390	-2.62	1.52	12	0.15	-3540.00	6095.00	32500	20230413	-71.45	9110	20240125	1.87	13850	-33.00	20240102	9110	1.87	20240125	32500	-71.45	20230413	9110	1.87	20240125	0.68	N	314130	500	74 억		70731	N	N	0	N	00	N
69	20240219	131008	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	-20	5	-0.21	165755980	17671	83.53	9300	9490	9300	12120	6540	9330	9380.11	0.47	0	2954	9496	9412	9316	9232	9136	9365	9185	75	2790	500	6340	10	1	14974158	1394	-2.63	1.53	12	0.12	-3540.00	6095.00	32500	20230413	-71.35	9110	20240125	2.20	13850	-32.78	20240102	9110	2.20	20240125	32500	-71.35	20230413	9110	2.20	20240125	0.68	N	314130	500	74 억		70731	N	N	0	N	00	N
70	20240219	121007	57	100.00	KOSDAQ		제약	N	N	N	N		N	9380	50	2	0.54	147689070	15733	74.37	9300	9490	9300	12120	6540	9330	9387.22	0.47	0	4195	9496	9412	9316	9232	9136	9365	9185	75	2790	500	6340	10	1	14974158	1405	-2.65	1.54	12	0.11	-3540.00	6095.00	32500	20230413	-71.14	9110	20240125	2.96	13850	-32.27	20240102	9110	2.96	20240125	32500	-71.14	20230413	9110	2.96	20240125	0.68	N	314130	500	74 억		70731	N	N	0	N	00	N
71	20240219	111004	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	110	2	1.18	98850190	10501	49.64	9300	9490	9300	12120	6540	9330	9413.41	0.47	0	3153	9496	9412	9316	9232	9136	9365	9185	75	2790	500	6340	10	1	14974158	1414	-2.67	1.55	12	0.07	-3540.00	6095.00	32500	20230413	-70.95	9110	20240125	3.62	13850	-31.84	20240102	9110	3.62	20240125	32500	-70.95	20230413	9110	3.62	20240125	0.68	N	314130	500	74 억		70731	N	N	0	N	00	N
72	20240219	101000	57	100.00	KOSDAQ		제약	N	N	N	N		N	9410	80	2	0.86	40682660	4341	20.52	9300	9430	9300	12120	6540	9330	9371.73	0.47	0	1337	9496	9412	9316	9232	9136	9365	9185	75	2790	500	6340	10	1	14974158	1409	-2.66	1.54	12	0.03	-3540.00	6095.00	32500	20230413	-71.05	9110	20240125	3.29	13850	-32.06	20240102	9110	3.29	20240125	32500	-71.05	20230413	9110	3.29	20240125	0.68	N	314130	500	74 억		70731	N	N	0	N	00	N
73	20240219	091002	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	0	3	0.00	3319350	356	1.68	9300	9390	9300	12120	6540	9330	9324.02	0.47	0	-260	9496	9412	9316	9232	9136	9365	9185	75	2790	500	6340	10	1	14974158	1397	-2.64	1.53	12	0.00	-3540.00	6095.00	32500	20230413	-71.29	9110	20240125	2.41	13850	-32.64	20240102	9110	2.41	20240125	32500	-71.29	20230413	9110	2.41	20240125	0.68	N	314130	500	74 억		70731	N	N	0	N	00	N
74	20240216	160953	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	-10	5	-0.11	196219340	21144	78.58	9400	9400	9220	12140	6540	9340	9280.14	0.50	0	-3450	9606	9472	9336	9202	9066	9405	9135	75	2800	500	6350	10	1	14974158	1397	-2.64	1.53	12	0.14	-3540.00	6095.00	32500	20230413	-71.29	9110	20240125	2.41	13850	-32.64	20240102	9110	2.41	20240125	32500	-71.29	20230413	9110	2.41	20240125	0.68	N	314130	500	74 억		74681	N	N	0	N	00	N
75	20240216	151002	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	0	3	0.00	192411340	20736	77.06	9400	9400	9220	12140	6540	9340	9279.10	0.50	0	-3578	9606	9472	9336	9202	9066	9405	9135	75	2800	500	6350	10	1	14974158	1399	-2.64	1.53	12	0.14	-3540.00	6095.00	32500	20230413	-71.26	9110	20240125	2.52	13850	-32.56	20240102	9110	2.52	20240125	32500	-71.26	20230413	9110	2.52	20240125	0.68	N	314130	500	74 억		74681	N	N	0	N	00	N
76	20240216	141005	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	-30	5	-0.32	183952030	19828	73.69	9400	9400	9220	12140	6540	9340	9277.39	0.50	0	-3875	9606	9472	9336	9202	9066	9405	9135	75	2800	500	6350	10	1	14974158	1394	-2.63	1.53	12	0.13	-3540.00	6095.00	32500	20230413	-71.35	9110	20240125	2.20	13850	-32.78	20240102	9110	2.20	20240125	32500	-71.35	20230413	9110	2.20	20240125	0.68	N	314130	500	74 억		74681	N	N	0	N	00	N
77	20240216	131000	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-40	5	-0.43	162293020	17496	65.02	9400	9400	9220	12140	6540	9340	9276.01	0.50	0	-4592	9606	9472	9336	9202	9066	9405	9135	75	2800	500	6350	10	1	14974158	1393	-2.63	1.53	12	0.12	-3540.00	6095.00	32500	20230413	-71.38	9110	20240125	2.09	13850	-32.85	20240102	9110	2.09	20240125	32500	-71.38	20230413	9110	2.09	20240125	0.68	N	314130	500	74 억		74681	N	N	0	N	00	N
78	20240216	121003	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-40	5	-0.43	137934210	14868	55.25	9400	9400	9220	12140	6540	9340	9277.25	0.50	0	-4600	9606	9472	9336	9202	9066	9405	9135	75	2800	500	6350	10	1	14974158	1393	-2.63	1.53	12	0.10	-3540.00	6095.00	32500	20230413	-71.38	9110	20240125	2.09	13850	-32.85	20240102	9110	2.09	20240125	32500	-71.38	20230413	9110	2.09	20240125	0.68	N	314130	500	74 억		74681	N	N	0	N	00	N
79	20240216	111009	57	100.00	KOSDAQ		제약	N	N	N	N		N	9270	-70	5	-0.75	129247980	13933	51.78	9400	9400	9220	12140	6540	9340	9276.39	0.50	0	-4356	9606	9472	9336	9202	9066	9405	9135	75	2800	500	6350	10	1	14974158	1388	-2.62	1.52	12	0.09	-3540.00	6095.00	32500	20230413	-71.48	9110	20240125	1.76	13850	-33.07	20240102	9110	1.76	20240125	32500	-71.48	20230413	9110	1.76	20240125	0.68	N	314130	500	74 억		74681	N	N	0	N	00	N
80	20240216	090955	57	100.00	KOSDAQ		제약	N	N	N	N		N	9360	20	2	0.21	11093060	1190	4.42	9400	9400	9270	12140	6540	9340	9321.90	0.50	0	-14	9606	9472	9336	9202	9066	9405	9135	75	2800	500	6350	10	1	14974158	1402	-2.64	1.54	12	0.01	-3540.00	6095.00	32500	20230413	-71.20	9110	20240125	2.74	13850	-32.42	20240102	9110	2.74	20240125	32500	-71.20	20230413	9110	2.74	20240125	0.68	N	314130	500	74 억		74681	N	N	0	N	00	N
81	20240215	160952	57	100.00	KOSDAQ		제약	N	N	N	N		N	9340	20	2	0.21	250218480	26770	84.73	9360	9470	9200	12110	6530	9320	9347.00	0.48	0	2584	9460	9390	9270	9200	9080	9425	9235	75	2790	500	6330	10	1	14974158	1399	-2.64	1.53	12	0.18	-3540.00	6095.00	32500	20230413	-71.26	9110	20240125	2.52	13850	-32.56	20240102	9110	2.52	20240125	32500	-71.26	20230413	9110	2.52	20240125	0.69	N	314130	500	74 억		72058	N	N	0	N	00	N
82	20240215	150958	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	-10	5	-0.11	244568960	26164	82.81	9360	9470	9200	12110	6530	9320	9347.54	0.48	0	2580	9460	9390	9270	9200	9080	9425	9235	75	2790	500	6330	10	1	14974158	1394	-2.63	1.53	12	0.17	-3540.00	6095.00	32500	20230413	-71.35	9110	20240125	2.20	13850	-32.78	20240102	9110	2.20	20240125	32500	-71.35	20230413	9110	2.20	20240125	0.69	N	314130	500	74 억		72058	N	N	0	N	00	N
83	20240215	140952	57	100.00	KOSDAQ		제약	N	N	N	N		N	9390	70	2	0.75	196765570	21051	66.63	9360	9470	9200	12110	6530	9320	9347.09	0.48	0	3148	9460	9390	9270	9200	9080	9425	9235	75	2790	500	6330	10	1	14974158	1406	-2.65	1.54	12	0.14	-3540.00	6095.00	32500	20230413	-71.11	9110	20240125	3.07	13850	-32.20	20240102	9110	3.07	20240125	32500	-71.11	20230413	9110	3.07	20240125	0.69	N	314130	500	74 억		72058	N	N	0	N	00	N
84	20240215	130926	57	100.00	KOSDAQ		제약	N	N	N	N		N	9400	80	2	0.86	159933710	17130	54.22	9360	9470	9200	12110	6530	9320	9336.47	0.48	0	2547	9460	9390	9270	9200	9080	9425	9235	75	2790	500	6330	10	1	14974158	1408	-2.66	1.54	12	0.11	-3540.00	6095.00	32500	20230413	-71.08	9110	20240125	3.18	13850	-32.13	20240102	9110	3.18	20240125	32500	-71.08	20230413	9110	3.18	20240125	0.69	N	314130	500	74 억		72058	N	N	0	N	00	N
85	20240215	120952	57	100.00	KOSDAQ		제약	N	N	N	N		N	9440	120	2	1.29	139691730	14978	47.41	9360	9470	9200	12110	6530	9320	9326.46	0.48	0	2163	9460	9390	9270	9200	9080	9425	9235	75	2790	500	6330	10	1	14974158	1414	-2.67	1.55	12	0.10	-3540.00	6095.00	32500	20230413	-70.95	9110	20240125	3.62	13850	-31.84	20240102	9110	3.62	20240125	32500	-70.95	20230413	9110	3.62	20240125	0.69	N	314130	500	74 억		72058	N	N	0	N	00	N
86	20240215	110945	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	50	2	0.54	94069120	10125	32.05	9360	9370	9200	12110	6530	9320	9290.78	0.48	0	-99	9460	9390	9270	9200	9080	9425	9235	75	2790	500	6330	10	1	14974158	1403	-2.65	1.54	12	0.07	-3540.00	6095.00	32500	20230413	-71.17	9110	20240125	2.85	13850	-32.35	20240102	9110	2.85	20240125	32500	-71.17	20230413	9110	2.85	20240125	0.69	N	314130	500	74 억		72058	N	N	0	N	00	N
87	20240215	100945	57	100.00	KOSDAQ		제약	N	N	N	N		N	9310	-10	5	-0.11	71506700	7710	24.40	9360	9360	9200	12110	6530	9320	9274.54	0.48	0	-1414	9460	9390	9270	9200	9080	9425	9235	75	2790	500	6330	10	1	14974158	1394	-2.63	1.53	12	0.05	-3540.00	6095.00	32500	20230413	-71.35	9110	20240125	2.20	13850	-32.78	20240102	9110	2.20	20240125	32500	-71.35	20230413	9110	2.20	20240125	0.69	N	314130	500	74 억		72058	N	N	0	N	00	N
88	20240215	090949	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	0	3	0.00	35601060	3844	12.17	9360	9360	9200	12110	6530	9320	9261.46	0.48	0	-2272	9460	9390	9270	9200	9080	9425	9235	75	2790	500	6330	10	1	14974158	1396	-2.63	1.53	12	0.03	-3540.00	6095.00	32500	20230413	-71.32	9110	20240125	2.31	13850	-32.71	20240102	9110	2.31	20240125	32500	-71.32	20230413	9110	2.31	20240125	0.69	N	314130	500	74 억		72058	N	N	0	N	00	N
89	20240214	160942	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	20	2	0.22	290820990	31534	88.43	9280	9340	9150	12090	6510	9300	9222.41	0.46	0	3513	9633	9466	9333	9166	9033	9400	9100	75	2790	500	6320	10	1	14974158	1396	-2.63	1.53	12	0.21	-3540.00	6095.00	32500	20230413	-71.32	9110	20240125	2.31	13850	-32.71	20240102	9110	2.31	20240125	32500	-71.32	20230413	9110	2.31	20240125	0.69	N	314130	500	74 억		68545	N	N	0	N	00	N
90	20240214	150944	57	100.00	KOSDAQ		제약	N	N	N	N		N	9320	20	2	0.22	282351620	30625	85.88	9280	9340	9150	12090	6510	9300	9219.64	0.46	0	3069	9633	9466	9333	9166	9033	9400	9100	75	2790	500	6320	10	1	14974158	1396	-2.63	1.53	12	0.20	-3540.00	6095.00	32500	20230413	-71.32	9110	20240125	2.31	13850	-32.71	20240102	9110	2.31	20240125	32500	-71.32	20230413	9110	2.31	20240125	0.69	N	314130	500	74 억		68545	N	N	0	N	00	N
91	20240214	140939	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	30	2	0.32	261025230	28338	79.47	9280	9340	9150	12090	6510	9300	9211.14	0.46	0	2923	9633	9466	9333	9166	9033	9400	9100	75	2790	500	6320	10	1	14974158	1397	-2.64	1.53	12	0.19	-3540.00	6095.00	32500	20230413	-71.29	9110	20240125	2.41	13850	-32.64	20240102	9110	2.41	20240125	32500	-71.29	20230413	9110	2.41	20240125	0.69	N	314130	500	74 억		68545	N	N	0	N	00	N
92	20240214	130942	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	-20	5	-0.22	237028040	25758	72.23	9280	9330	9150	12090	6510	9300	9202.11	0.46	0	458	9633	9466	9333	9166	9033	9400	9100	75	2790	500	6320	10	1	14974158	1390	-2.62	1.52	12	0.17	-3540.00	6095.00	32500	20230413	-71.45	9110	20240125	1.87	13850	-33.00	20240102	9110	1.87	20240125	32500	-71.45	20230413	9110	1.87	20240125	0.69	N	314130	500	74 억		68545	N	N	0	N	00	N
93	20240214	120933	57	100.00	KOSDAQ		제약	N	N	N	N		N	9250	-50	5	-0.54	230350790	25038	70.21	9280	9330	9150	12090	6510	9300	9200.05	0.46	0	83	9633	9466	9333	9166	9033	9400	9100	75	2790	500	6320	10	1	14974158	1385	-2.61	1.52	12	0.17	-3540.00	6095.00	32500	20230413	-71.54	9110	20240125	1.54	13850	-33.21	20240102	9110	1.54	20240125	32500	-71.54	20230413	9110	1.54	20240125	0.69	N	314130	500	74 억		68545	N	N	0	N	00	N
94	20240214	110940	57	100.00	KOSDAQ		제약	N	N	N	N		N	9220	-80	5	-0.86	202529190	22019	61.75	9280	9330	9150	12090	6510	9300	9197.93	0.46	0	-533	9633	9466	9333	9166	9033	9400	9100	75	2790	500	6320	10	1	14974158	1381	-2.60	1.51	12	0.15	-3540.00	6095.00	32500	20230413	-71.63	9110	20240125	1.21	13850	-33.43	20240102	9110	1.21	20240125	32500	-71.63	20230413	9110	1.21	20240125	0.69	N	314130	500	74 억		68545	N	N	0	N	00	N
95	20240214	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	30	2	0.32	4994050	538	1.51	9280	9330	9240	12090	6510	9300	9282.62	0.46	0	111	9633	9466	9333	9166	9033	9400	9100	75	2790	500	6320	10	1	14974158	1397	-2.64	1.53	12	0.00	-3540.00	6095.00	32500	20230413	-71.29	9110	20240125	2.41	13850	-32.64	20240102	9110	2.41	20240125	32500	-71.29	20230413	9110	2.41	20240125	0.69	N	314130	500	74 억		68545	N	N	0	N	00	N
96	20240213	160930	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-60	5	-0.64	331986410	35599	142.64	9360	9500	9200	12160	6560	9360	9325.74	0.37	0	13026	9553	9456	9353	9256	9153	9505	9305	75	2800	500	6360	10	1	14974158	1393	-2.63	1.53	12	0.24	-3540.00	6095.00	32500	20230413	-71.38	9110	20240125	2.09	13850	-32.85	20240102	9110	2.09	20240125	32500	-71.38	20230413	9110	2.09	20240125	0.69	N	314130	500	74 억		55440	N	N	0	N	00	N
97	20240213	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	9370	10	2	0.11	323613090	34700	139.03	9360	9500	9200	12160	6560	9360	9326.03	0.37	0	12897	9553	9456	9353	9256	9153	9505	9305	75	2800	500	6360	10	1	14974158	1403	-2.65	1.54	12	0.23	-3540.00	6095.00	32500	20230413	-71.17	9110	20240125	2.85	13850	-32.35	20240102	9110	2.85	20240125	32500	-71.17	20230413	9110	2.85	20240125	0.69	N	314130	500	74 억		55440	N	N	0	N	00	N
98	20240213	140938	57	100.00	KOSDAQ		제약	N	N	N	N		N	9330	-30	5	-0.32	242624940	26002	104.18	9360	9500	9200	12160	6560	9360	9331.01	0.37	0	9164	9553	9456	9353	9256	9153	9505	9305	75	2800	500	6360	10	1	14974158	1397	-2.64	1.53	12	0.17	-3540.00	6095.00	32500	20230413	-71.29	9110	20240125	2.41	13850	-32.64	20240102	9110	2.41	20240125	32500	-71.29	20230413	9110	2.41	20240125	0.69	N	314130	500	74 억		55440	N	N	0	N	00	N
99	20240213	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-60	5	-0.64	160409330	17238	69.07	9360	9500	9200	12160	6560	9360	9305.57	0.37	0	3722	9553	9456	9353	9256	9153	9505	9305	75	2800	500	6360	10	1	14974158	1393	-2.63	1.53	12	0.12	-3540.00	6095.00	32500	20230413	-71.38	9110	20240125	2.09	13850	-32.85	20240102	9110	2.09	20240125	32500	-71.38	20230413	9110	2.09	20240125	0.69	N	314130	500	74 억		55440	N	N	0	N	00	N
100	20240213	120936	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	-80	5	-0.85	144500150	15526	62.21	9360	9500	9200	12160	6560	9360	9306.98	0.37	0	2842	9553	9456	9353	9256	9153	9505	9305	75	2800	500	6360	10	1	14974158	1390	-2.62	1.52	12	0.10	-3540.00	6095.00	32500	20230413	-71.45	9110	20240125	1.87	13850	-33.00	20240102	9110	1.87	20240125	32500	-71.45	20230413	9110	1.87	20240125	0.69	N	314130	500	74 억		55440	N	N	0	N	00	N
101	20240213	110959	57	100.00	KOSDAQ		제약	N	N	N	N		N	9280	-80	5	-0.85	109374350	11724	46.97	9360	9500	9240	12160	6560	9360	9329.10	0.37	0	1919	9553	9456	9353	9256	9153	9505	9305	75	2800	500	6360	10	1	14974158	1390	-2.62	1.52	12	0.08	-3540.00	6095.00	32500	20230413	-71.45	9110	20240125	1.87	13850	-33.00	20240102	9110	1.87	20240125	32500	-71.45	20230413	9110	1.87	20240125	0.69	N	314130	500	74 억		55440	N	N	0	N	00	N
102	20240213	100819	57	100.00	KOSDAQ		제약	N	N	N	N		N	9300	-60	5	-0.64	72184340	7724	30.95	9360	9500	9280	12160	6560	9360	9345.46	0.37	0	1669	9553	9456	9353	9256	9153	9505	9305	75	2800	500	6360	10	1	14974158	1393	-2.63	1.53	12	0.05	-3540.00	6095.00	32500	20230413	-71.38	9110	20240125	2.09	13850	-32.85	20240102	9110	2.09	20240125	32500	-71.38	20230413	9110	2.09	20240125	0.69	N	314130	500	74 억		55440	N	N	0	N	00	N