KissMeData/222110/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	160934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-90	5	-1.52	10490430	1788	33.97	5870	5930	5820	7700	4160	5930	5867.13	8.50	0	-197	6090	6010	5930	5850	5770	6010	5850	53	1770	500	3910	10	1	10677630	624	-13.87	3.62	12	0.02	-421.00	1613.00	6920	20231228	-15.61	3930	20230726	48.60	6920	-15.61	20240119	5650	3.36	20240223	6920	-15.61	20231228	3930	48.60	20230726	0.00	N	222110	500	53 억		908069	N	N	0	N	00	N
3	20240229	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-110	5	-1.85	10023270	1708	32.45	5870	5930	5820	7700	4160	5930	5868.43	8.50	0	-189	6090	6010	5930	5850	5770	6010	5850	53	1770	500	3910	10	1	10677630	621	-13.82	3.61	12	0.02	-421.00	1613.00	6920	20231228	-15.90	3930	20230726	48.09	6920	-15.90	20240119	5650	3.01	20240223	6920	-15.90	20231228	3930	48.09	20230726	0.00	N	222110	500	53 억		908069	N	N	0	N	00	N
4	20240229	140940	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-90	5	-1.52	6871290	1169	22.21	5870	5930	5840	7700	4160	5930	5877.92	8.50	0	-9	6090	6010	5930	5850	5770	6010	5850	53	1770	500	3910	10	1	10677630	624	-13.87	3.62	12	0.01	-421.00	1613.00	6920	20231228	-15.61	3930	20230726	48.60	6920	-15.61	20240119	5650	3.36	20240223	6920	-15.61	20231228	3930	48.60	20230726	0.00	N	222110	500	53 억		908069	N	N	0	N	00	N
5	20240229	130936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-30	5	-0.51	6537840	1112	21.12	5870	5930	5850	7700	4160	5930	5879.35	8.50	0	-9	6090	6010	5930	5850	5770	6010	5850	53	1770	500	3910	10	1	10677630	630	-14.01	3.66	12	0.01	-421.00	1613.00	6920	20231228	-14.74	3930	20230726	50.13	6920	-14.74	20240119	5650	4.42	20240223	6920	-14.74	20231228	3930	50.13	20230726	0.00	N	222110	500	53 억		908069	N	N	0	N	00	N
6	20240229	120937	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-30	5	-0.51	5416900	921	17.50	5870	5930	5870	7700	4160	5930	5881.54	8.50	0	-8	6090	6010	5930	5850	5770	6010	5850	53	1770	500	3910	10	1	10677630	630	-14.01	3.66	12	0.01	-421.00	1613.00	6920	20231228	-14.74	3930	20230726	50.13	6920	-14.74	20240119	5650	4.42	20240223	6920	-14.74	20231228	3930	50.13	20230726	0.00	N	222110	500	53 억		908069	N	N	0	N	00	N
7	20240229	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-30	5	-0.51	5416900	921	17.50	5870	5930	5870	7700	4160	5930	5881.54	8.50	0	-8	6090	6010	5930	5850	5770	6010	5850	53	1770	500	3910	10	1	10677630	630	-14.01	3.66	12	0.01	-421.00	1613.00	6920	20231228	-14.74	3930	20230726	50.13	6920	-14.74	20240119	5650	4.42	20240223	6920	-14.74	20231228	3930	50.13	20230726	0.00	N	222110	500	53 억		908069	N	N	0	N	00	N
8	20240229	100940	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	-50	5	-0.84	5086500	865	16.43	5870	5930	5870	7700	4160	5930	5880.35	8.50	0	-8	6090	6010	5930	5850	5770	6010	5850	53	1770	500	3910	10	1	10677630	628	-13.97	3.65	12	0.01	-421.00	1613.00	6920	20231228	-15.03	3930	20230726	49.62	6920	-15.03	20240119	5650	4.07	20240223	6920	-15.03	20231228	3930	49.62	20230726	0.00	N	222110	500	53 억		908069	N	N	0	N	00	N
9	20240229	090938	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	0	3	0.00	76650	13	0.25	5870	5930	5870	7700	4160	5930	5896.15	8.50	0	-6	6090	6010	5930	5850	5770	6010	5850	53	1770	500	3910	10	1	10677630	633	-14.09	3.68	12	0.00	-421.00	1613.00	6920	20231228	-14.31	3930	20230726	50.89	6920	-14.31	20240119	5650	4.96	20240223	6920	-14.31	20231228	3930	50.89	20230726	0.00	N	222110	500	53 억		908069	N	N	0	N	00	N
10	20240228	160843	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	-60	5	-1.00	30914570	5264	175.35	5930	6010	5850	7780	4200	5990	5872.83	8.51	0	-115	6283	6136	6043	5896	5803	6090	5850	53	1790	500	3950	10	1	10677630	633	-14.09	3.68	12	0.05	-421.00	1613.00	6920	20231228	-14.31	3930	20230726	50.89	6920	-14.31	20240119	5650	4.96	20240223	6920	-14.31	20231228	3930	50.89	20230726	0.00	N	222110	500	53 억		908184	N	N	0	N	00	N
11	20240228	150843	57	100.00	KOSDAQ		제약	N	N	N	N		N	5880	-110	5	-1.84	30567460	5205	173.38	5930	6010	5850	7780	4200	5990	5872.71	8.51	0	-79	6283	6136	6043	5896	5803	6090	5850	53	1790	500	3950	10	1	10677630	628	-13.97	3.65	12	0.05	-421.00	1613.00	6920	20231228	-15.03	3930	20230726	49.62	6920	-15.03	20240119	5650	4.07	20240223	6920	-15.03	20231228	3930	49.62	20230726	0.00	N	222110	500	53 억		908184	N	N	0	N	00	N
12	20240228	140937	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-120	5	-2.00	21946020	3733	124.35	5930	6010	5850	7780	4200	5990	5878.92	8.51	0	305	6283	6136	6043	5896	5803	6090	5850	53	1790	500	3950	10	1	10677630	627	-13.94	3.64	12	0.03	-421.00	1613.00	6920	20231228	-15.17	3930	20230726	49.36	6920	-15.17	20240119	5650	3.89	20240223	6920	-15.17	20231228	3930	49.36	20230726	0.00	N	222110	500	53 억		908184	N	N	0	N	00	N
13	20240228	130937	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	-60	5	-1.00	8146810	1377	45.87	5930	6010	5880	7780	4200	5990	5916.35	8.51	0	320	6283	6136	6043	5896	5803	6090	5850	53	1790	500	3950	10	1	10677630	633	-14.09	3.68	12	0.01	-421.00	1613.00	6920	20231228	-14.31	3930	20230726	50.89	6920	-14.31	20240119	5650	4.96	20240223	6920	-14.31	20231228	3930	50.89	20230726	0.00	N	222110	500	53 억		908184	N	N	0	N	00	N
14	20240228	120940	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	-80	5	-1.34	7986920	1350	44.97	5930	6010	5880	7780	4200	5990	5916.24	8.51	0	347	6283	6136	6043	5896	5803	6090	5850	53	1790	500	3950	10	1	10677630	631	-14.04	3.66	12	0.01	-421.00	1613.00	6920	20231228	-14.60	3930	20230726	50.38	6920	-14.60	20240119	5650	4.60	20240223	6920	-14.60	20231228	3930	50.38	20230726	0.00	N	222110	500	53 억		908184	N	N	0	N	00	N
15	20240228	110900	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	-70	5	-1.17	3265600	549	18.29	5930	6010	5910	7780	4200	5990	5948.27	8.51	0	-48	6283	6136	6043	5896	5803	6090	5850	53	1790	500	3950	10	1	10677630	632	-14.06	3.67	12	0.01	-421.00	1613.00	6920	20231228	-14.45	3930	20230726	50.64	6920	-14.45	20240119	5650	4.78	20240223	6920	-14.45	20231228	3930	50.64	20230726	0.00	N	222110	500	53 억		908184	N	N	0	N	00	N
16	20240228	100935	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-40	5	-0.67	1953300	328	10.93	5930	6010	5930	7780	4200	5990	5955.18	8.51	0	-42	6283	6136	6043	5896	5803	6090	5850	53	1790	500	3950	10	1	10677630	635	-14.13	3.69	12	0.00	-421.00	1613.00	6920	20231228	-14.02	3930	20230726	51.40	6920	-14.02	20240119	5650	5.31	20240223	6920	-14.02	20231228	3930	51.40	20230726	0.00	N	222110	500	53 억		908184	N	N	0	N	00	N
17	20240228	090939	57	100.00	KOSDAQ		제약	N	N	N	N		N	6010	20	2	0.33	439980	74	2.47	5930	6010	5930	7780	4200	5990	5945.68	8.51	0	-8	6283	6136	6043	5896	5803	6090	5850	53	1790	500	3950	10	1	10677630	642	-14.28	3.73	12	0.00	-421.00	1613.00	6920	20231228	-13.15	3930	20230726	52.93	6920	-13.15	20240119	5650	6.37	20240223	6920	-13.15	20231228	3930	52.93	20230726	0.00	N	222110	500	53 억		908184	N	N	0	N	00	N
18	20240227	160937	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-190	5	-3.07	18022260	3002	223.70	6180	6190	5950	8030	4330	6180	6003.42	8.51	0	-348	6313	6246	6183	6116	6053	6215	6085	53	1850	500	4070	10	1	10677630	640	-14.23	3.71	12	0.03	-421.00	1613.00	6920	20231228	-13.44	3930	20230726	52.42	6920	-13.44	20240119	5650	6.02	20240223	6920	-13.44	20231228	3930	52.42	20230726	0.00	N	222110	500	53 억		908532	N	N	0	N	00	N
19	20240227	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	-220	5	-3.56	16143770	2688	200.30	6180	6190	5950	8030	4330	6180	6005.87	8.51	0	-289	6313	6246	6183	6116	6053	6215	6085	53	1850	500	4070	10	1	10677630	636	-14.16	3.69	12	0.03	-421.00	1613.00	6920	20231228	-13.87	3930	20230726	51.65	6920	-13.87	20240119	5650	5.49	20240223	6920	-13.87	20231228	3930	51.65	20230726	0.00	N	222110	500	53 억		908532	N	N	0	N	00	N
20	20240227	140933	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-190	5	-3.07	11097610	1843	137.33	6180	6190	5950	8030	4330	6180	6021.49	8.51	0	-183	6313	6246	6183	6116	6053	6215	6085	53	1850	500	4070	10	1	10677630	640	-14.23	3.71	12	0.02	-421.00	1613.00	6920	20231228	-13.44	3930	20230726	52.42	6920	-13.44	20240119	5650	6.02	20240223	6920	-13.44	20231228	3930	52.42	20230726	0.00	N	222110	500	53 억		908532	N	N	0	N	00	N
21	20240227	130856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-190	5	-3.07	8527980	1412	105.22	6180	6190	5980	8030	4330	6180	6039.65	8.51	0	-140	6313	6246	6183	6116	6053	6215	6085	53	1850	500	4070	10	1	10677630	640	-14.23	3.71	12	0.01	-421.00	1613.00	6920	20231228	-13.44	3930	20230726	52.42	6920	-13.44	20240119	5650	6.02	20240223	6920	-13.44	20231228	3930	52.42	20230726	0.00	N	222110	500	53 억		908532	N	N	0	N	00	N
22	20240227	120938	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	-100	5	-1.62	2912030	477	35.54	6180	6190	6070	8030	4330	6180	6104.88	8.51	0	-113	6313	6246	6183	6116	6053	6215	6085	53	1850	500	4070	10	1	10677630	649	-14.44	3.77	12	0.00	-421.00	1613.00	6920	20231228	-12.14	3930	20230726	54.71	6920	-12.14	20240119	5650	7.61	20240223	6920	-12.14	20231228	3930	54.71	20230726	0.00	N	222110	500	53 억		908532	N	N	0	N	00	N
23	20240227	110936	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	-60	5	-0.97	1519140	248	18.48	6180	6190	6110	8030	4330	6180	6125.56	8.51	0	-90	6313	6246	6183	6116	6053	6215	6085	53	1850	500	4070	10	1	10677630	653	-14.54	3.79	12	0.00	-421.00	1613.00	6920	20231228	-11.56	3930	20230726	55.73	6920	-11.56	20240119	5650	8.32	20240223	6920	-11.56	20231228	3930	55.73	20230726	0.00	N	222110	500	53 억		908532	N	N	0	N	00	N
24	20240227	100932	57	100.00	KOSDAQ		제약	N	N	N	N		N	6130	-50	5	-0.81	350510	57	4.25	6180	6190	6130	8030	4330	6180	6149.30	8.51	0	-27	6313	6246	6183	6116	6053	6215	6085	53	1850	500	4070	10	1	10677630	655	-14.56	3.80	12	0.00	-421.00	1613.00	6920	20231228	-11.42	3930	20230726	55.98	6920	-11.42	20240119	5650	8.50	20240223	6920	-11.42	20231228	3930	55.98	20230726	0.00	N	222110	500	53 억		908532	N	N	0	N	00	N
25	20240227	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	0	3	0.00	227750	37	2.76	6180	6190	6150	8030	4330	6180	6155.41	8.51	0	-34	6313	6246	6183	6116	6053	6215	6085	53	1850	500	4070	10	1	10677630	660	-14.68	3.83	12	0.00	-421.00	1613.00	6920	20231228	-10.69	3930	20230726	57.25	6920	-10.69	20240119	5650	9.38	20240223	6920	-10.69	20231228	3930	57.25	20230726	0.00	N	222110	500	53 억		908532	N	N	0	N	00	N
26	20240226	160932	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	-50	5	-0.80	8280260	1342	8.95	6250	6250	6120	8090	4370	6230	6170.09	8.51	0	-216	6643	6436	6043	5836	5443	6540	5940	53	1860	500	4110	10	1	10677630	660	-14.68	3.83	12	0.01	-421.00	1613.00	6920	20231228	-10.69	3930	20230726	57.25	6920	-10.69	20240119	5650	9.38	20240223	6920	-10.69	20231228	3930	57.25	20230726	0.00	N	222110	500	53 억		908748	N	N	0	N	00	N
27	20240226	150927	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	-60	5	-0.96	8212310	1331	8.88	6250	6250	6120	8090	4370	6230	6170.03	8.51	0	-208	6643	6436	6043	5836	5443	6540	5940	53	1860	500	4110	10	1	10677630	659	-14.66	3.83	12	0.01	-421.00	1613.00	6920	20231228	-10.84	3930	20230726	57.00	6920	-10.84	20240119	5650	9.20	20240223	6920	-10.84	20231228	3930	57.00	20230726	0.00	N	222110	500	53 억		908748	N	N	0	N	00	N
28	20240226	140931	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	-60	5	-0.96	8002510	1297	8.65	6250	6250	6120	8090	4370	6230	6170.02	8.51	0	-176	6643	6436	6043	5836	5443	6540	5940	53	1860	500	4110	10	1	10677630	659	-14.66	3.83	12	0.01	-421.00	1613.00	6920	20231228	-10.84	3930	20230726	57.00	6920	-10.84	20240119	5650	9.20	20240223	6920	-10.84	20231228	3930	57.00	20230726	0.00	N	222110	500	53 억		908748	N	N	0	N	00	N
29	20240226	130924	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	-50	5	-0.80	5564810	902	6.02	6250	6250	6120	8090	4370	6230	6169.41	8.51	0	-175	6643	6436	6043	5836	5443	6540	5940	53	1860	500	4110	10	1	10677630	660	-14.68	3.83	12	0.01	-421.00	1613.00	6920	20231228	-10.69	3930	20230726	57.25	6920	-10.69	20240119	5650	9.38	20240223	6920	-10.69	20231228	3930	57.25	20230726	0.00	N	222110	500	53 억		908748	N	N	0	N	00	N
30	20240226	120923	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	-50	5	-0.80	5564810	902	6.02	6250	6250	6120	8090	4370	6230	6169.41	8.51	0	-175	6643	6436	6043	5836	5443	6540	5940	53	1860	500	4110	10	1	10677630	660	-14.68	3.83	12	0.01	-421.00	1613.00	6920	20231228	-10.69	3930	20230726	57.25	6920	-10.69	20240119	5650	9.38	20240223	6920	-10.69	20231228	3930	57.25	20230726	0.00	N	222110	500	53 억		908748	N	N	0	N	00	N
31	20240226	110923	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	-50	5	-0.80	5416630	878	5.86	6250	6250	6120	8090	4370	6230	6169.28	8.51	0	-164	6643	6436	6043	5836	5443	6540	5940	53	1860	500	4110	10	1	10677630	660	-14.68	3.83	12	0.01	-421.00	1613.00	6920	20231228	-10.69	3930	20230726	57.25	6920	-10.69	20240119	5650	9.38	20240223	6920	-10.69	20231228	3930	57.25	20230726	0.00	N	222110	500	53 억		908748	N	N	0	N	00	N
32	20240226	100920	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	-50	5	-0.80	2410920	389	2.60	6250	6250	6170	8090	4370	6230	6197.74	8.51	0	-156	6643	6436	6043	5836	5443	6540	5940	53	1860	500	4110	10	1	10677630	660	-14.68	3.83	12	0.00	-421.00	1613.00	6920	20231228	-10.69	3930	20230726	57.25	6920	-10.69	20240119	5650	9.38	20240223	6920	-10.69	20231228	3930	57.25	20230726	0.00	N	222110	500	53 억		908748	N	N	0	N	00	N
33	20240226	090919	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	0	3	0.00	393510	63	0.42	6250	6250	6230	8090	4370	6230	6246.19	8.51	0	-12	6643	6436	6043	5836	5443	6540	5940	53	1860	500	4110	10	1	10677630	665	-14.80	3.86	12	0.00	-421.00	1613.00	6920	20231228	-9.97	3930	20230726	58.52	6920	-9.97	20240119	5650	10.27	20240223	6920	-9.97	20231228	3930	58.52	20230726	0.00	N	222110	500	53 억		908748	N	N	0	N	00	N
34	20240223	160920	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	70	2	1.14	89713220	14977	167.62	6160	6250	5650	8000	4320	6160	5990.07	8.51	0	-100	6600	6380	6180	5960	5760	6280	5860	53	1840	500	4060	10	1	10677630	665	-14.80	3.86	12	0.14	-421.00	1613.00	6920	20231228	-9.97	3930	20230726	58.52	6920	-9.97	20240119	5650	10.27	20240223	6920	-9.97	20231228	3930	58.52	20230726	0.00	N	222110	500	53 억		908842	N	N	0	N	00	N
35	20240223	150913	57	100.00	KOSDAQ		제약	N	N	N	N		N	6150	-10	5	-0.16	88296620	14748	165.06	6160	6250	5650	8000	4320	6160	5987.02	8.51	0	-61	6600	6380	6180	5960	5760	6280	5860	53	1840	500	4060	10	1	10677630	657	-14.61	3.81	12	0.14	-421.00	1613.00	6920	20231228	-11.13	3930	20230726	56.49	6920	-11.13	20240119	5650	8.85	20240223	6920	-11.13	20231228	3930	56.49	20230726	0.00	N	222110	500	53 억		908842	N	N	0	N	00	N
36	20240223	140916	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	0	3	0.00	81311260	13617	152.40	6160	6200	5650	8000	4320	6160	5971.30	8.51	0	60	6600	6380	6180	5960	5760	6280	5860	53	1840	500	4060	10	1	10677630	658	-14.63	3.82	12	0.13	-421.00	1613.00	6920	20231228	-10.98	3930	20230726	56.74	6920	-10.98	20240119	5650	9.03	20240223	6920	-10.98	20231228	3930	56.74	20230726	0.00	N	222110	500	53 억		908842	N	N	0	N	00	N
37	20240223	130913	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	-200	5	-3.25	43011890	7276	81.43	6160	6160	5650	8000	4320	6160	5911.47	8.51	0	304	6600	6380	6180	5960	5760	6280	5860	53	1840	500	4060	10	1	10677630	636	-14.16	3.69	12	0.07	-421.00	1613.00	6920	20231228	-13.87	3930	20230726	51.65	6920	-13.87	20240119	5650	5.49	20240223	6920	-13.87	20231228	3930	51.65	20230726	0.00	N	222110	500	53 억		908842	N	N	0	N	00	N
38	20240223	120916	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	-120	5	-1.95	15013870	2497	27.95	6160	6160	5950	8000	4320	6160	6012.76	8.51	0	166	6600	6380	6180	5960	5760	6280	5860	53	1840	500	4060	10	1	10677630	645	-14.35	3.74	12	0.02	-421.00	1613.00	6920	20231228	-12.72	3930	20230726	53.69	6920	-12.72	20240119	5950	1.51	20240223	6920	-12.72	20231228	3930	53.69	20230726	0.00	N	222110	500	53 억		908842	N	N	0	N	00	N
39	20240223	110904	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	-110	5	-1.79	14971610	2490	27.87	6160	6160	5950	8000	4320	6160	6012.69	8.51	0	170	6600	6380	6180	5960	5760	6280	5860	53	1840	500	4060	10	1	10677630	646	-14.37	3.75	12	0.02	-421.00	1613.00	6920	20231228	-12.57	3930	20230726	53.94	6920	-12.57	20240119	5950	1.68	20240223	6920	-12.57	20231228	3930	53.94	20230726	0.00	N	222110	500	53 억		908842	N	N	0	N	00	N
40	20240223	100910	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	-110	5	-1.79	3982900	658	7.36	6160	6160	6000	8000	4320	6160	6053.04	8.51	0	-13	6600	6380	6180	5960	5760	6280	5860	53	1840	500	4060	10	1	10677630	646	-14.37	3.75	12	0.01	-421.00	1613.00	6920	20231228	-12.57	3930	20230726	53.94	6920	-12.57	20240119	5980	1.17	20240222	6920	-12.57	20231228	3930	53.94	20230726	0.00	N	222110	500	53 억		908842	N	N	0	N	00	N
41	20240223	090913	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	0	3	0.00	73920	12	0.13	6160	6160	6160	8000	4320	6160	6160.00	8.51	0	-1	6600	6380	6180	5960	5760	6280	5860	53	1840	500	4060	10	1	10677630	658	-14.63	3.82	12	0.00	-421.00	1613.00	6920	20231228	-10.98	3930	20230726	56.74	6920	-10.98	20240119	5980	3.01	20240222	6920	-10.98	20231228	3930	56.74	20230726	0.00	N	222110	500	53 억		908842	N	N	0	N	00	N
42	20240222	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	-230	5	-3.60	54713860	8934	542.77	6370	6400	5980	8300	4480	6390	6124.23	8.51	0	-161	6536	6462	6416	6342	6296	6440	6320	53	1910	500	4210	10	1	10677630	658	-14.63	3.82	12	0.08	-421.00	1613.00	6920	20231228	-10.98	3930	20230726	56.74	6920	-10.98	20240119	5980	3.01	20240222	6920	-10.98	20231228	3930	56.74	20230726	0.00	N	222110	500	53 억		909003	N	N	0	N	00	N
43	20240222	150910	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	-230	5	-3.60	53832980	8791	534.08	6370	6400	5980	8300	4480	6390	6123.65	8.51	0	-138	6536	6462	6416	6342	6296	6440	6320	53	1910	500	4210	10	1	10677630	658	-14.63	3.82	12	0.08	-421.00	1613.00	6920	20231228	-10.98	3930	20230726	56.74	6920	-10.98	20240119	5980	3.01	20240222	6920	-10.98	20231228	3930	56.74	20230726	0.00	N	222110	500	53 억		909003	N	N	0	N	00	N
44	20240222	140907	57	100.00	KOSDAQ		제약	N	N	N	N		N	6070	-320	5	-5.01	28730490	4624	280.92	6370	6400	6070	8300	4480	6390	6213.34	8.51	0	-96	6536	6462	6416	6342	6296	6440	6320	53	1910	500	4210	10	1	10677630	648	-14.42	3.76	12	0.04	-421.00	1613.00	6920	20231228	-12.28	3930	20230726	54.45	6920	-12.28	20240119	6070	0.00	20240222	6920	-12.28	20231228	3930	54.45	20230726	0.00	N	222110	500	53 억		909003	N	N	0	N	00	N
45	20240222	130854	57	100.00	KOSDAQ		제약	N	N	N	N		N	6290	-100	5	-1.56	11094680	1755	106.62	6370	6400	6270	8300	4480	6390	6321.75	8.51	0	-141	6536	6462	6416	6342	6296	6440	6320	53	1910	500	4210	10	1	10677630	672	-14.94	3.90	12	0.02	-421.00	1613.00	6920	20231228	-9.10	3930	20230726	60.05	6920	-9.10	20240119	6130	2.61	20240202	6920	-9.10	20231228	3930	60.05	20230726	0.00	N	222110	500	53 억		909003	N	N	0	N	00	N
46	20240222	120905	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	-110	5	-1.72	9939880	1571	95.44	6370	6400	6280	8300	4480	6390	6327.10	8.51	0	-131	6536	6462	6416	6342	6296	6440	6320	53	1910	500	4210	10	1	10677630	671	-14.92	3.89	12	0.01	-421.00	1613.00	6920	20231228	-9.25	3930	20230726	59.80	6920	-9.25	20240119	6130	2.45	20240202	6920	-9.25	20231228	3930	59.80	20230726	0.00	N	222110	500	53 억		909003	N	N	0	N	00	N
47	20240222	110903	57	100.00	KOSDAQ		제약	N	N	N	N		N	6280	-110	5	-1.72	9091660	1436	87.24	6370	6400	6280	8300	4480	6390	6331.24	8.51	0	-84	6536	6462	6416	6342	6296	6440	6320	53	1910	500	4210	10	1	10677630	671	-14.92	3.89	12	0.01	-421.00	1613.00	6920	20231228	-9.25	3930	20230726	59.80	6920	-9.25	20240119	6130	2.45	20240202	6920	-9.25	20231228	3930	59.80	20230726	0.00	N	222110	500	53 억		909003	N	N	0	N	00	N
48	20240222	100854	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	-70	5	-1.10	3369870	531	32.26	6370	6400	6320	8300	4480	6390	6346.27	8.51	0	-44	6536	6462	6416	6342	6296	6440	6320	53	1910	500	4210	10	1	10677630	675	-15.01	3.92	12	0.00	-421.00	1613.00	6920	20231228	-8.67	3930	20230726	60.81	6920	-8.67	20240119	6130	3.10	20240202	6920	-8.67	20231228	3930	60.81	20230726	0.00	N	222110	500	53 억		909003	N	N	0	N	00	N
49	20240222	090910	57	100.00	KOSDAQ		제약	N	N	N	N		N	6380	-10	5	-0.16	44640	7	0.43	6370	6380	6370	8300	4480	6390	6377.14	8.51	0	-2	6536	6462	6416	6342	6296	6440	6320	53	1910	500	4210	10	1	10677630	681	-15.15	3.96	12	0.00	-421.00	1613.00	6920	20231228	-7.80	3930	20230726	62.34	6920	-7.80	20240119	6130	4.08	20240202	6920	-7.80	20231228	3930	62.34	20230726	0.00	N	222110	500	53 억		909003	N	N	0	N	00	N
50	20240221	160901	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	-50	5	-0.78	10535800	1646	99.58	6440	6490	6370	8370	4510	6440	6400.85	8.51	0	-184	6553	6496	6443	6386	6333	6470	6360	53	1930	500	4250	10	1	10677630	682	-15.18	3.96	12	0.02	-421.00	1613.00	6920	20231228	-7.66	3930	20230726	62.60	6920	-7.66	20240119	6130	4.24	20240202	6920	-7.66	20231228	3930	62.60	20230726	0.00	N	222110	500	53 억		909187	N	N	0	N	00	N
51	20240221	150854	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	-40	5	-0.62	8811050	1376	83.24	6440	6490	6370	8370	4510	6440	6403.38	8.51	0	-97	6553	6496	6443	6386	6333	6470	6360	53	1930	500	4250	10	1	10677630	683	-15.20	3.97	12	0.01	-421.00	1613.00	6920	20231228	-7.51	3930	20230726	62.85	6920	-7.51	20240119	6130	4.40	20240202	6920	-7.51	20231228	3930	62.85	20230726	0.00	N	222110	500	53 억		909187	N	N	0	N	00	N
52	20240221	140851	57	100.00	KOSDAQ		제약	N	N	N	N		N	6400	-40	5	-0.62	8370120	1307	79.07	6440	6490	6370	8370	4510	6440	6404.07	8.51	0	-90	6553	6496	6443	6386	6333	6470	6360	53	1930	500	4250	10	1	10677630	683	-15.20	3.97	12	0.01	-421.00	1613.00	6920	20231228	-7.51	3930	20230726	62.85	6920	-7.51	20240119	6130	4.40	20240202	6920	-7.51	20231228	3930	62.85	20230726	0.00	N	222110	500	53 억		909187	N	N	0	N	00	N
53	20240221	130852	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	-30	5	-0.47	8344530	1303	78.83	6440	6490	6370	8370	4510	6440	6404.09	8.51	0	-89	6553	6496	6443	6386	6333	6470	6360	53	1930	500	4250	10	1	10677630	684	-15.23	3.97	12	0.01	-421.00	1613.00	6920	20231228	-7.37	3930	20230726	63.10	6920	-7.37	20240119	6130	4.57	20240202	6920	-7.37	20231228	3930	63.10	20230726	0.00	N	222110	500	53 억		909187	N	N	0	N	00	N
54	20240221	120854	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	-30	5	-0.47	7624140	1190	71.99	6440	6490	6370	8370	4510	6440	6406.84	8.51	0	-79	6553	6496	6443	6386	6333	6470	6360	53	1930	500	4250	10	1	10677630	684	-15.23	3.97	12	0.01	-421.00	1613.00	6920	20231228	-7.37	3930	20230726	63.10	6920	-7.37	20240119	6130	4.57	20240202	6920	-7.37	20231228	3930	63.10	20230726	0.00	N	222110	500	53 억		909187	N	N	0	N	00	N
55	20240221	110900	57	100.00	KOSDAQ		제약	N	N	N	N		N	6390	-50	5	-0.78	7579330	1183	71.57	6440	6490	6370	8370	4510	6440	6406.87	8.51	0	-77	6553	6496	6443	6386	6333	6470	6360	53	1930	500	4250	10	1	10677630	682	-15.18	3.96	12	0.01	-421.00	1613.00	6920	20231228	-7.66	3930	20230726	62.60	6920	-7.66	20240119	6130	4.24	20240202	6920	-7.66	20231228	3930	62.60	20230726	0.00	N	222110	500	53 억		909187	N	N	0	N	00	N
56	20240221	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	-30	5	-0.47	6845580	1068	64.61	6440	6490	6370	8370	4510	6440	6409.72	8.51	0	-77	6553	6496	6443	6386	6333	6470	6360	53	1930	500	4250	10	1	10677630	684	-15.23	3.97	12	0.01	-421.00	1613.00	6920	20231228	-7.37	3930	20230726	63.10	6920	-7.37	20240119	6130	4.57	20240202	6920	-7.37	20231228	3930	63.10	20230726	0.00	N	222110	500	53 억		909187	N	N	0	N	00	N
57	20240221	090852	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	50	2	0.78	32250	5	0.30	6440	6490	6440	8370	4510	6440	6450.00	8.51	0	-4	6553	6496	6443	6386	6333	6470	6360	53	1930	500	4250	10	1	10677630	693	-15.42	4.02	12	0.00	-421.00	1613.00	6920	20231228	-6.21	3930	20230726	65.14	6920	-6.21	20240119	6130	5.87	20240202	6920	-6.21	20231228	3930	65.14	20230726	0.00	N	222110	500	53 억		909187	N	N	0	N	00	N
58	20240220	160846	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	20	2	0.31	10598890	1653	29.09	6460	6500	6390	8340	4500	6420	6411.91	8.51	0	94	6613	6516	6463	6366	6313	6490	6340	53	1920	500	4230	10	1	10677630	688	-15.30	3.99	12	0.02	-421.00	1613.00	6920	20231228	-6.94	3930	20230726	63.87	6920	-6.94	20240119	6130	5.06	20240202	6920	-6.94	20231228	3930	63.87	20230726	0.00	N	222110	500	53 억		909093	N	N	0	N	00	N
59	20240220	150846	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	20	2	0.31	10476530	1634	28.76	6460	6500	6390	8340	4500	6420	6411.59	8.51	0	99	6613	6516	6463	6366	6313	6490	6340	53	1920	500	4230	10	1	10677630	688	-15.30	3.99	12	0.02	-421.00	1613.00	6920	20231228	-6.94	3930	20230726	63.87	6920	-6.94	20240119	6130	5.06	20240202	6920	-6.94	20231228	3930	63.87	20230726	0.00	N	222110	500	53 억		909093	N	N	0	N	00	N
60	20240220	140844	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	30	2	0.47	10457230	1631	28.70	6460	6500	6390	8340	4500	6420	6411.55	8.51	0	99	6613	6516	6463	6366	6313	6490	6340	53	1920	500	4230	10	1	10677630	689	-15.32	4.00	12	0.02	-421.00	1613.00	6920	20231228	-6.79	3930	20230726	64.12	6920	-6.79	20240119	6130	5.22	20240202	6920	-6.79	20231228	3930	64.12	20230726	0.00	N	222110	500	53 억		909093	N	N	0	N	00	N
61	20240220	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	30	2	0.47	10457230	1631	28.70	6460	6500	6390	8340	4500	6420	6411.55	8.51	0	99	6613	6516	6463	6366	6313	6490	6340	53	1920	500	4230	10	1	10677630	689	-15.32	4.00	12	0.02	-421.00	1613.00	6920	20231228	-6.79	3930	20230726	64.12	6920	-6.79	20240119	6130	5.22	20240202	6920	-6.79	20231228	3930	64.12	20230726	0.00	N	222110	500	53 억		909093	N	N	0	N	00	N
62	20240220	120841	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	30	2	0.47	9782990	1526	26.86	6460	6500	6390	8340	4500	6420	6410.87	8.51	0	104	6613	6516	6463	6366	6313	6490	6340	53	1920	500	4230	10	1	10677630	689	-15.32	4.00	12	0.01	-421.00	1613.00	6920	20231228	-6.79	3930	20230726	64.12	6920	-6.79	20240119	6130	5.22	20240202	6920	-6.79	20231228	3930	64.12	20230726	0.00	N	222110	500	53 억		909093	N	N	0	N	00	N
63	20240220	110843	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	30	2	0.47	9782990	1526	26.86	6460	6500	6390	8340	4500	6420	6410.87	8.51	0	104	6613	6516	6463	6366	6313	6490	6340	53	1920	500	4230	10	1	10677630	689	-15.32	4.00	12	0.01	-421.00	1613.00	6920	20231228	-6.79	3930	20230726	64.12	6920	-6.79	20240119	6130	5.22	20240202	6920	-6.79	20231228	3930	64.12	20230726	0.00	N	222110	500	53 억		909093	N	N	0	N	00	N
64	20240220	100835	57	100.00	KOSDAQ		제약	N	N	N	N		N	6450	30	2	0.47	2616560	407	7.16	6460	6500	6420	8340	4500	6420	6428.89	8.51	0	-4	6613	6516	6463	6366	6313	6490	6340	53	1920	500	4230	10	1	10677630	689	-15.32	4.00	12	0.00	-421.00	1613.00	6920	20231228	-6.79	3930	20230726	64.12	6920	-6.79	20240119	6130	5.22	20240202	6920	-6.79	20231228	3930	64.12	20230726	0.00	N	222110	500	53 억		909093	N	N	0	N	00	N
65	20240220	090850	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	80	2	1.25	542660	84	1.48	6460	6500	6450	8340	4500	6420	6460.24	8.51	0	-2	6613	6516	6463	6366	6313	6490	6340	53	1920	500	4230	10	1	10677630	694	-15.44	4.03	12	0.00	-421.00	1613.00	6920	20231228	-6.07	3930	20230726	65.39	6920	-6.07	20240119	6130	6.04	20240202	6920	-6.07	20231228	3930	65.39	20230726	0.00	N	222110	500	53 억		909093	N	N	0	N	00	N
66	20240219	160845	57	100.00	KOSDAQ		제약	N	N	N	N		N	6420	-100	5	-1.53	36671410	5682	143.85	6540	6560	6410	8470	4570	6520	6453.96	8.51	0	179	6753	6636	6543	6426	6333	6695	6485	53	1950	500	4300	10	1	10677630	686	-15.25	3.98	12	0.05	-421.00	1613.00	6920	20231228	-7.23	3930	20230726	63.36	6920	-7.23	20240119	6130	4.73	20240202	6920	-7.23	20231228	3930	63.36	20230726	0.00	N	222110	500	53 억		908906	N	N	0	N	00	N
67	20240219	150850	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	-80	5	-1.23	30812140	4770	120.76	6540	6560	6410	8470	4570	6520	6459.57	8.51	0	715	6753	6636	6543	6426	6333	6695	6485	53	1950	500	4300	10	1	10677630	688	-15.30	3.99	12	0.04	-421.00	1613.00	6920	20231228	-6.94	3930	20230726	63.87	6920	-6.94	20240119	6130	5.06	20240202	6920	-6.94	20231228	3930	63.87	20230726	0.00	N	222110	500	53 억		908906	N	N	0	N	00	N
68	20240219	140850	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	-50	5	-0.77	17864910	2755	69.75	6540	6560	6440	8470	4570	6520	6484.54	8.51	0	-4	6753	6636	6543	6426	6333	6695	6485	53	1950	500	4300	10	1	10677630	691	-15.37	4.01	12	0.03	-421.00	1613.00	6920	20231228	-6.50	3930	20230726	64.63	6920	-6.50	20240119	6130	5.55	20240202	6920	-6.50	20231228	3930	64.63	20230726	0.00	N	222110	500	53 억		908906	N	N	0	N	00	N
69	20240219	130849	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	-50	5	-0.77	17729640	2734	69.22	6540	6560	6440	8470	4570	6520	6484.87	8.51	0	-4	6753	6636	6543	6426	6333	6695	6485	53	1950	500	4300	10	1	10677630	691	-15.37	4.01	12	0.03	-421.00	1613.00	6920	20231228	-6.50	3930	20230726	64.63	6920	-6.50	20240119	6130	5.55	20240202	6920	-6.50	20231228	3930	64.63	20230726	0.00	N	222110	500	53 억		908906	N	N	0	N	00	N
70	20240219	120847	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	-30	5	-0.46	16216460	2500	63.29	6540	6560	6440	8470	4570	6520	6486.58	8.51	0	-4	6753	6636	6543	6426	6333	6695	6485	53	1950	500	4300	10	1	10677630	693	-15.42	4.02	12	0.02	-421.00	1613.00	6920	20231228	-6.21	3930	20230726	65.14	6920	-6.21	20240119	6130	5.87	20240202	6920	-6.21	20231228	3930	65.14	20230726	0.00	N	222110	500	53 억		908906	N	N	0	N	00	N
71	20240219	110846	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	0	3	0.00	9248940	1421	35.97	6540	6560	6480	8470	4570	6520	6508.75	8.51	0	-16	6753	6636	6543	6426	6333	6695	6485	53	1950	500	4300	10	1	10677630	696	-15.49	4.04	12	0.01	-421.00	1613.00	6920	20231228	-5.78	3930	20230726	65.90	6920	-5.78	20240119	6130	6.36	20240202	6920	-5.78	20231228	3930	65.90	20230726	0.00	N	222110	500	53 억		908906	N	N	0	N	00	N
72	20240219	100841	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	-40	5	-0.61	6560440	1008	25.52	6540	6560	6480	8470	4570	6520	6508.37	8.51	0	4	6753	6636	6543	6426	6333	6695	6485	53	1950	500	4300	10	1	10677630	692	-15.39	4.02	12	0.01	-421.00	1613.00	6920	20231228	-6.36	3930	20230726	64.89	6920	-6.36	20240119	6130	5.71	20240202	6920	-6.36	20231228	3930	64.89	20230726	0.00	N	222110	500	53 억		908906	N	N	0	N	00	N
73	20240219	090842	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	40	2	0.61	1458460	223	5.65	6540	6560	6540	8470	4570	6520	6540.18	8.51	0	-1	6753	6636	6543	6426	6333	6695	6485	53	1950	500	4300	10	1	10677630	700	-15.58	4.07	12	0.00	-421.00	1613.00	6920	20231228	-5.20	3930	20230726	66.92	6920	-5.20	20240119	6130	7.01	20240202	6920	-5.20	20231228	3930	66.92	20230726	0.00	N	222110	500	53 억		908906	N	N	0	N	00	N
74	20240216	160836	57	100.00	KOSDAQ		제약	N	N	N	N		N	6520	-30	5	-0.46	25719620	3950	50.65	6510	6660	6450	8510	4590	6550	6511.30	8.51	0	-123	6663	6606	6533	6476	6403	6635	6505	53	1960	500	4320	10	1	10677630	696	-15.49	4.04	12	0.04	-421.00	1613.00	6920	20231228	-5.78	3930	20230726	65.90	6920	-5.78	20240119	6130	6.36	20240202	6920	-5.78	20231228	3930	65.90	20230726	0.00	N	222110	500	53 억		909029	N	N	0	N	00	N
75	20240216	150842	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	-50	5	-0.76	24299050	3732	47.85	6510	6660	6450	8510	4590	6550	6511.00	8.51	0	-112	6663	6606	6533	6476	6403	6635	6505	53	1960	500	4320	10	1	10677630	694	-15.44	4.03	12	0.03	-421.00	1613.00	6920	20231228	-6.07	3930	20230726	65.39	6920	-6.07	20240119	6130	6.04	20240202	6920	-6.07	20231228	3930	65.39	20230726	0.00	N	222110	500	53 억		909029	N	N	0	N	00	N
76	20240216	140846	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	0	3	0.00	23960180	3680	47.19	6510	6660	6450	8510	4590	6550	6510.92	8.51	0	-112	6663	6606	6533	6476	6403	6635	6505	53	1960	500	4320	10	1	10677630	699	-15.56	4.06	12	0.03	-421.00	1613.00	6920	20231228	-5.35	3930	20230726	66.67	6920	-5.35	20240119	6130	6.85	20240202	6920	-5.35	20231228	3930	66.67	20230726	0.00	N	222110	500	53 억		909029	N	N	0	N	00	N
77	20240216	130839	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	0	3	0.00	23855530	3664	46.98	6510	6660	6450	8510	4590	6550	6510.79	8.51	0	-108	6663	6606	6533	6476	6403	6635	6505	53	1960	500	4320	10	1	10677630	699	-15.56	4.06	12	0.03	-421.00	1613.00	6920	20231228	-5.35	3930	20230726	66.67	6920	-5.35	20240119	6130	6.85	20240202	6920	-5.35	20231228	3930	66.67	20230726	0.00	N	222110	500	53 억		909029	N	N	0	N	00	N
78	20240216	120842	57	100.00	KOSDAQ		제약	N	N	N	N		N	6530	-20	5	-0.31	8699340	1321	16.94	6510	6660	6510	8510	4590	6550	6585.42	8.51	0	-120	6663	6606	6533	6476	6403	6635	6505	53	1960	500	4320	10	1	10677630	697	-15.51	4.05	12	0.01	-421.00	1613.00	6920	20231228	-5.64	3930	20230726	66.16	6920	-5.64	20240119	6130	6.53	20240202	6920	-5.64	20231228	3930	66.16	20230726	0.00	N	222110	500	53 억		909029	N	N	0	N	00	N
79	20240216	110849	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	10	2	0.15	7914860	1201	15.40	6510	6660	6510	8510	4590	6550	6590.22	8.51	0	-120	6663	6606	6533	6476	6403	6635	6505	53	1960	500	4320	10	1	10677630	700	-15.58	4.07	12	0.01	-421.00	1613.00	6920	20231228	-5.20	3930	20230726	66.92	6920	-5.20	20240119	6130	7.01	20240202	6920	-5.20	20231228	3930	66.92	20230726	0.00	N	222110	500	53 억		909029	N	N	0	N	00	N
80	20240216	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	10	2	0.15	7567180	1148	14.72	6510	6660	6510	8510	4590	6550	6591.62	8.51	0	-120	6663	6606	6533	6476	6403	6635	6505	53	1960	500	4320	10	1	10677630	700	-15.58	4.07	12	0.01	-421.00	1613.00	6920	20231228	-5.20	3930	20230726	66.92	6920	-5.20	20240119	6130	7.01	20240202	6920	-5.20	20231228	3930	66.92	20230726	0.00	N	222110	500	53 억		909029	N	N	0	N	00	N
81	20240216	090836	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	0	3	0.00	13060	2	0.03	6510	6550	6510	8510	4590	6550	6530.00	8.51	0	0	6663	6606	6533	6476	6403	6635	6505	53	1960	500	4320	10	1	10677630	699	-15.56	4.06	12	0.00	-421.00	1613.00	6920	20231228	-5.35	3930	20230726	66.67	6920	-5.35	20240119	6130	6.85	20240202	6920	-5.35	20231228	3930	66.67	20230726	0.00	N	222110	500	53 억		909029	N	N	0	N	00	N
82	20240215	160835	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	60	2	0.92	50770690	7799	310.47	6510	6590	6460	8430	4550	6490	6509.90	8.51	0	48	6523	6506	6483	6466	6443	6510	6470	53	1940	500	4280	10	1	10677630	699	-15.56	4.06	12	0.07	-421.00	1613.00	6920	20231228	-5.35	3930	20230726	66.67	6920	-5.35	20240119	6130	6.85	20240202	6920	-5.35	20231228	3930	66.67	20230726	0.00	N	222110	500	53 억		908981	N	N	0	N	00	N
83	20240215	150841	57	100.00	KOSDAQ		제약	N	N	N	N		N	6550	60	2	0.92	49067470	7539	300.12	6510	6590	6460	8430	4550	6490	6508.49	8.51	0	56	6523	6506	6483	6466	6443	6510	6470	53	1940	500	4280	10	1	10677630	699	-15.56	4.06	12	0.07	-421.00	1613.00	6920	20231228	-5.35	3930	20230726	66.67	6920	-5.35	20240119	6130	6.85	20240202	6920	-5.35	20231228	3930	66.67	20230726	0.00	N	222110	500	53 억		908981	N	N	0	N	00	N
84	20240215	140834	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	80	2	1.23	46557000	7156	284.87	6510	6590	6460	8430	4550	6490	6506.01	8.51	0	66	6523	6506	6483	6466	6443	6510	6470	53	1940	500	4280	10	1	10677630	702	-15.61	4.07	12	0.07	-421.00	1613.00	6920	20231228	-5.06	3930	20230726	67.18	6920	-5.06	20240119	6130	7.18	20240202	6920	-5.06	20231228	3930	67.18	20230726	0.00	N	222110	500	53 억		908981	N	N	0	N	00	N
85	20240215	130817	57	100.00	KOSDAQ		제약	N	N	N	N		N	6480	-10	5	-0.15	35650960	5477	218.03	6510	6590	6470	8430	4550	6490	6509.21	8.51	0	12	6523	6506	6483	6466	6443	6510	6470	53	1940	500	4280	10	1	10677630	692	-15.39	4.02	12	0.05	-421.00	1613.00	6920	20231228	-6.36	3930	20230726	64.89	6920	-6.36	20240119	6130	5.71	20240202	6920	-6.36	20231228	3930	64.89	20230726	0.00	N	222110	500	53 억		908981	N	N	0	N	00	N
86	20240215	120836	57	100.00	KOSDAQ		제약	N	N	N	N		N	6540	50	2	0.77	26534500	4073	162.14	6510	6590	6470	8430	4550	6490	6514.73	8.51	0	71	6523	6506	6483	6466	6443	6510	6470	53	1940	500	4280	10	1	10677630	698	-15.53	4.05	12	0.04	-421.00	1613.00	6920	20231228	-5.49	3930	20230726	66.41	6920	-5.49	20240119	6130	6.69	20240202	6920	-5.49	20231228	3930	66.41	20230726	0.00	N	222110	500	53 억		908981	N	N	0	N	00	N
87	20240215	110829	57	100.00	KOSDAQ		제약	N	N	N	N		N	6560	70	2	1.08	11089620	1696	67.52	6510	6590	6490	8430	4550	6490	6538.69	8.51	0	-12	6523	6506	6483	6466	6443	6510	6470	53	1940	500	4280	10	1	10677630	700	-15.58	4.07	12	0.02	-421.00	1613.00	6920	20231228	-5.20	3930	20230726	66.92	6920	-5.20	20240119	6130	7.01	20240202	6920	-5.20	20231228	3930	66.92	20230726	0.00	N	222110	500	53 억		908981	N	N	0	N	00	N
88	20240215	100830	57	100.00	KOSDAQ		제약	N	N	N	N		N	6570	80	2	1.23	8155260	1247	49.64	6510	6590	6490	8430	4550	6490	6539.90	8.51	0	-12	6523	6506	6483	6466	6443	6510	6470	53	1940	500	4280	10	1	10677630	702	-15.61	4.07	12	0.01	-421.00	1613.00	6920	20231228	-5.06	3930	20230726	67.18	6920	-5.06	20240119	6130	7.18	20240202	6920	-5.06	20231228	3930	67.18	20230726	0.00	N	222110	500	53 억		908981	N	N	0	N	00	N
89	20240215	090832	57	100.00	KOSDAQ		제약	N	N	N	N		N	6510	20	2	0.31	26020	4	0.16	6510	6510	6490	8430	4550	6490	6505.00	8.51	0	0	6523	6506	6483	6466	6443	6510	6470	53	1940	500	4280	10	1	10677630	695	-15.46	4.04	12	0.00	-421.00	1613.00	6920	20231228	-5.92	3930	20230726	65.65	6920	-5.92	20240119	6130	6.20	20240202	6920	-5.92	20231228	3930	65.65	20230726	0.00	N	222110	500	53 억		908981	N	N	0	N	00	N
90	20240214	160826	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	0	3	0.00	14683200	2262	31.87	6490	6500	6460	8430	4550	6490	6491.25	8.51	0	-20	6576	6532	6466	6422	6356	6555	6445	53	1940	500	4280	10	1	10677630	693	-15.42	4.02	12	0.02	-421.00	1613.00	6920	20231228	-6.21	3930	20230726	65.14	6920	-6.21	20240119	6130	5.87	20240202	6920	-6.21	20231228	3930	65.14	20230726	0.00	N	222110	500	53 억		909001	N	N	0	N	00	N
91	20240214	150828	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	0	3	0.00	13430720	2069	29.15	6490	6500	6460	8430	4550	6490	6491.41	8.51	0	-11	6576	6532	6466	6422	6356	6555	6445	53	1940	500	4280	10	1	10677630	693	-15.42	4.02	12	0.02	-421.00	1613.00	6920	20231228	-6.21	3930	20230726	65.14	6920	-6.21	20240119	6130	5.87	20240202	6920	-6.21	20231228	3930	65.14	20230726	0.00	N	222110	500	53 억		909001	N	N	0	N	00	N
92	20240214	140823	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	0	3	0.00	12515630	1928	27.16	6490	6500	6460	8430	4550	6490	6491.51	8.51	0	-11	6576	6532	6466	6422	6356	6555	6445	53	1940	500	4280	10	1	10677630	693	-15.42	4.02	12	0.02	-421.00	1613.00	6920	20231228	-6.21	3930	20230726	65.14	6920	-6.21	20240119	6130	5.87	20240202	6920	-6.21	20231228	3930	65.14	20230726	0.00	N	222110	500	53 억		909001	N	N	0	N	00	N
93	20240214	130826	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	0	3	0.00	10676400	1644	23.16	6490	6500	6480	8430	4550	6490	6494.16	8.51	0	-11	6576	6532	6466	6422	6356	6555	6445	53	1940	500	4280	10	1	10677630	693	-15.42	4.02	12	0.02	-421.00	1613.00	6920	20231228	-6.21	3930	20230726	65.14	6920	-6.21	20240119	6130	5.87	20240202	6920	-6.21	20231228	3930	65.14	20230726	0.00	N	222110	500	53 억		909001	N	N	0	N	00	N
94	20240214	120820	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	0	3	0.00	10643950	1639	23.09	6490	6500	6480	8430	4550	6490	6494.17	8.51	0	-11	6576	6532	6466	6422	6356	6555	6445	53	1940	500	4280	10	1	10677630	693	-15.42	4.02	12	0.02	-421.00	1613.00	6920	20231228	-6.21	3930	20230726	65.14	6920	-6.21	20240119	6130	5.87	20240202	6920	-6.21	20231228	3930	65.14	20230726	0.00	N	222110	500	53 억		909001	N	N	0	N	00	N
95	20240214	110826	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	0	3	0.00	8060930	1241	17.48	6490	6500	6480	8430	4550	6490	6495.51	8.51	0	-11	6576	6532	6466	6422	6356	6555	6445	53	1940	500	4280	10	1	10677630	693	-15.42	4.02	12	0.01	-421.00	1613.00	6920	20231228	-6.21	3930	20230726	65.14	6920	-6.21	20240119	6130	5.87	20240202	6920	-6.21	20231228	3930	65.14	20230726	0.00	N	222110	500	53 억		909001	N	N	0	N	00	N
96	20240214	090815	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	0	3	0.00	84350	13	0.18	6490	6490	6480	8430	4550	6490	6488.46	8.51	0	-3	6576	6532	6466	6422	6356	6555	6445	53	1940	500	4280	10	1	10677630	693	-15.42	4.02	12	0.00	-421.00	1613.00	6920	20231228	-6.21	3930	20230726	65.14	6920	-6.21	20240119	6130	5.87	20240202	6920	-6.21	20231228	3930	65.14	20230726	0.00	N	222110	500	53 억		909001	N	N	0	N	00	N
97	20240213	160816	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	20	2	0.31	45966980	7098	313.52	6470	6510	6400	8410	4530	6470	6476.05	8.52	0	-293	6663	6566	6463	6366	6263	6515	6315	53	1940	500	4270	10	1	10677630	693	-15.42	4.02	12	0.07	-421.00	1613.00	6920	20231228	-6.21	3930	20230726	65.14	6920	-6.21	20240119	6130	5.87	20240202	6920	-6.21	20231228	3930	65.14	20230726	0.00	N	222110	500	53 억		909290	N	N	0	N	00	N
98	20240213	150813	57	100.00	KOSDAQ		제약	N	N	N	N		N	6470	0	3	0.00	45740310	7063	311.97	6470	6510	6400	8410	4530	6470	6476.05	8.52	0	-261	6663	6566	6463	6366	6263	6515	6315	53	1940	500	4270	10	1	10677630	691	-15.37	4.01	12	0.07	-421.00	1613.00	6920	20231228	-6.50	3930	20230726	64.63	6920	-6.50	20240119	6130	5.55	20240202	6920	-6.50	20231228	3930	64.63	20230726	0.00	N	222110	500	53 억		909290	N	N	0	N	00	N
99	20240213	140821	57	100.00	KOSDAQ		제약	N	N	N	N		N	6500	30	2	0.46	41744680	6446	284.72	6470	6510	6400	8410	4530	6470	6476.06	8.52	0	-260	6663	6566	6463	6366	6263	6515	6315	53	1940	500	4270	10	1	10677630	694	-15.44	4.03	12	0.06	-421.00	1613.00	6920	20231228	-6.07	3930	20230726	65.39	6920	-6.07	20240119	6130	6.04	20240202	6920	-6.07	20231228	3930	65.39	20230726	0.00	N	222110	500	53 억		909290	N	N	0	N	00	N
100	20240213	130811	57	100.00	KOSDAQ		제약	N	N	N	N		N	6440	-30	5	-0.46	15733550	2441	107.82	6470	6510	6400	8410	4530	6470	6445.53	8.52	0	-37	6663	6566	6463	6366	6263	6515	6315	53	1940	500	4270	10	1	10677630	688	-15.30	3.99	12	0.02	-421.00	1613.00	6920	20231228	-6.94	3930	20230726	63.87	6920	-6.94	20240119	6130	5.06	20240202	6920	-6.94	20231228	3930	63.87	20230726	0.00	N	222110	500	53 억		909290	N	N	0	N	00	N
101	20240213	120821	57	100.00	KOSDAQ		제약	N	N	N	N		N	6410	-60	5	-0.93	8050340	1249	55.17	6470	6510	6400	8410	4530	6470	6445.43	8.52	0	-3	6663	6566	6463	6366	6263	6515	6315	53	1940	500	4270	10	1	10677630	684	-15.23	3.97	12	0.01	-421.00	1613.00	6920	20231228	-7.37	3930	20230726	63.10	6920	-7.37	20240119	6130	4.57	20240202	6920	-7.37	20231228	3930	63.10	20230726	0.00	N	222110	500	53 억		909290	N	N	0	N	00	N
102	20240213	110841	57	100.00	KOSDAQ		제약	N	N	N	N		N	6460	-10	5	-0.15	6311790	978	43.20	6470	6510	6400	8410	4530	6470	6453.77	8.52	0	-3	6663	6566	6463	6366	6263	6515	6315	53	1940	500	4270	10	1	10677630	690	-15.34	4.00	12	0.01	-421.00	1613.00	6920	20231228	-6.65	3930	20230726	64.38	6920	-6.65	20240119	6130	5.38	20240202	6920	-6.65	20231228	3930	64.38	20230726	0.00	N	222110	500	53 억		909290	N	N	0	N	00	N
103	20240213	100655	57	100.00	KOSDAQ		제약	N	N	N	N		N	6490	20	2	0.31	2875740	444	19.61	6470	6510	6470	8410	4530	6470	6476.89	8.52	0	-3	6663	6566	6463	6366	6263	6515	6315	53	1940	500	4270	10	1	10677630	693	-15.42	4.02	12	0.00	-421.00	1613.00	6920	20231228	-6.21	3930	20230726	65.14	6920	-6.21	20240119	6130	5.87	20240202	6920	-6.21	20231228	3930	65.14	20230726	0.00	N	222110	500	53 억		909290	N	N	0	N	00	N