KissMeData/036480/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	160423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10320	-10	5	-0.10	93230660	9062	123.43	10400	10400	10270	13420	7240	10330	10287.73	2.90	0	-2044	10483	10406	10323	10246	10163	10445	10285	19	3090	500	6190	10	1	3800000	392	23.04	1.01	12	0.24	448.00	10220.00	19450	20230515	-46.94	9680	20230427	6.61	12350	-16.44	20240119	10240	0.78	20240228	19450	-46.94	20230515	9680	6.61	20230427	1.47	N	036480	500	19 억		110101	N	N	0	N	00	N
3	20240229	150424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	-40	5	-0.39	65696050	6385	86.97	10400	10400	10270	13420	7240	10330	10289.12	2.90	0	-1540	10483	10406	10323	10246	10163	10445	10285	19	3090	500	6190	10	1	3800000	391	22.97	1.01	12	0.17	448.00	10220.00	19450	20230515	-47.10	9680	20230427	6.30	12350	-16.68	20240119	10240	0.49	20240228	19450	-47.10	20230515	9680	6.30	20230427	1.47	N	036480	500	19 억		110101	N	N	0	N	00	N
4	20240229	140425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	-20	5	-0.19	60532820	5883	80.13	10400	10400	10270	13420	7240	10330	10289.45	2.90	0	-1404	10483	10406	10323	10246	10163	10445	10285	19	3090	500	6190	10	1	3800000	392	23.01	1.01	12	0.15	448.00	10220.00	19450	20230515	-46.99	9680	20230427	6.51	12350	-16.52	20240119	10240	0.68	20240228	19450	-46.99	20230515	9680	6.51	20230427	1.47	N	036480	500	19 억		110101	N	N	0	N	00	N
5	20240229	130425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10290	-40	5	-0.39	54885430	5334	72.65	10400	10400	10270	13420	7240	10330	10289.73	2.90	0	-1215	10483	10406	10323	10246	10163	10445	10285	19	3090	500	6190	10	1	3800000	391	22.97	1.01	12	0.14	448.00	10220.00	19450	20230515	-47.10	9680	20230427	6.30	12350	-16.68	20240119	10240	0.49	20240228	19450	-47.10	20230515	9680	6.30	20230427	1.47	N	036480	500	19 억		110101	N	N	0	N	00	N
6	20240229	120426	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	-30	5	-0.29	39155990	3804	51.81	10400	10400	10270	13420	7240	10330	10293.37	2.90	0	-539	10483	10406	10323	10246	10163	10445	10285	19	3090	500	6190	10	1	3800000	391	22.99	1.01	12	0.10	448.00	10220.00	19450	20230515	-47.04	9680	20230427	6.40	12350	-16.60	20240119	10240	0.59	20240228	19450	-47.04	20230515	9680	6.40	20230427	1.47	N	036480	500	19 억		110101	N	N	0	N	00	N
7	20240229	110425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10280	-50	5	-0.48	31774310	3086	42.03	10400	10400	10270	13420	7240	10330	10296.28	2.90	0	-535	10483	10406	10323	10246	10163	10445	10285	19	3090	500	6190	10	1	3800000	391	22.95	1.01	12	0.08	448.00	10220.00	19450	20230515	-47.15	9680	20230427	6.20	12350	-16.76	20240119	10240	0.39	20240228	19450	-47.15	20230515	9680	6.20	20230427	1.47	N	036480	500	19 억		110101	N	N	0	N	00	N
8	20240229	100424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	0	3	0.00	28781960	2795	38.07	10400	10400	10270	13420	7240	10330	10297.66	2.90	0	-533	10483	10406	10323	10246	10163	10445	10285	19	3090	500	6190	10	1	3800000	393	23.06	1.01	12	0.07	448.00	10220.00	19450	20230515	-46.89	9680	20230427	6.71	12350	-16.36	20240119	10240	0.88	20240228	19450	-46.89	20230515	9680	6.71	20230427	1.47	N	036480	500	19 억		110101	N	N	0	N	00	N
9	20240229	090424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10340	10	2	0.10	2179500	211	2.87	10400	10400	10280	13420	7240	10330	10329.38	2.90	0	-107	10483	10406	10323	10246	10163	10445	10285	19	3090	500	6190	10	1	3800000	393	23.08	1.01	12	0.01	448.00	10220.00	19450	20230515	-46.84	9680	20230427	6.82	12350	-16.28	20240119	10240	0.98	20240228	19450	-46.84	20230515	9680	6.82	20230427	1.47	N	036480	500	19 억		110101	N	N	0	N	00	N
10	20240228	160400	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	30	2	0.29	75473220	7326	43.44	10260	10400	10240	13390	7210	10300	10302.10	2.90	0	51	10546	10422	10356	10232	10166	10390	10200	19	3090	500	6180	10	1	3800000	393	23.06	1.01	12	0.19	448.00	10220.00	19450	20230515	-46.89	9680	20230427	6.71	12350	-16.36	20240119	10240	0.88	20240228	19450	-46.89	20230515	9680	6.71	20230427	1.45	N	036480	500	19 억		110050	N	N	0	N	00	N
11	20240228	150402	57	100.00	KOSDAQ		제약	N	N	N	N		N	10340	40	2	0.39	71849040	6975	41.36	10260	10400	10240	13390	7210	10300	10300.94	2.90	0	-36	10546	10422	10356	10232	10166	10390	10200	19	3090	500	6180	10	1	3800000	393	23.08	1.01	12	0.18	448.00	10220.00	19450	20230515	-46.84	9680	20230427	6.82	12350	-16.28	20240119	10240	0.98	20240228	19450	-46.84	20230515	9680	6.82	20230427	1.45	N	036480	500	19 억		110050	N	N	0	N	00	N
12	20240228	140424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10340	40	2	0.39	67903050	6593	39.09	10260	10400	10240	13390	7210	10300	10299.26	2.90	0	-166	10546	10422	10356	10232	10166	10390	10200	19	3090	500	6180	10	1	3800000	393	23.08	1.01	12	0.17	448.00	10220.00	19450	20230515	-46.84	9680	20230427	6.82	12350	-16.28	20240119	10240	0.98	20240228	19450	-46.84	20230515	9680	6.82	20230427	1.45	N	036480	500	19 억		110050	N	N	0	N	00	N
13	20240228	130425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	10	2	0.10	56970090	5535	32.82	10260	10400	10240	13390	7210	10300	10292.70	2.90	0	-249	10546	10422	10356	10232	10166	10390	10200	19	3090	500	6180	10	1	3800000	392	23.01	1.01	12	0.15	448.00	10220.00	19450	20230515	-46.99	9680	20230427	6.51	12350	-16.52	20240119	10240	0.68	20240228	19450	-46.99	20230515	9680	6.51	20230427	1.45	N	036480	500	19 억		110050	N	N	0	N	00	N
14	20240228	120427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10260	-40	5	-0.39	50842280	4939	29.29	10260	10400	10240	13390	7210	10300	10294.04	2.90	0	-15	10546	10422	10356	10232	10166	10390	10200	19	3090	500	6180	10	1	3800000	390	22.90	1.00	12	0.13	448.00	10220.00	19450	20230515	-47.25	9680	20230427	5.99	12350	-16.92	20240119	10240	0.20	20240228	19450	-47.25	20230515	9680	5.99	20230427	1.45	N	036480	500	19 억		110050	N	N	0	N	00	N
15	20240228	110406	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	30	2	0.29	34415210	3341	19.81	10260	10400	10240	13390	7210	10300	10300.87	2.90	0	168	10546	10422	10356	10232	10166	10390	10200	19	3090	500	6180	10	1	3800000	393	23.06	1.01	12	0.09	448.00	10220.00	19450	20230515	-46.89	9680	20230427	6.71	12350	-16.36	20240119	10240	0.88	20240228	19450	-46.89	20230515	9680	6.71	20230427	1.45	N	036480	500	19 억		110050	N	N	0	N	00	N
16	20240228	100423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10320	20	2	0.19	17315580	1682	9.97	10260	10400	10240	13390	7210	10300	10294.64	2.90	0	278	10546	10422	10356	10232	10166	10390	10200	19	3090	500	6180	10	1	3800000	392	23.04	1.01	12	0.04	448.00	10220.00	19450	20230515	-46.94	9680	20230427	6.61	12350	-16.44	20240119	10240	0.78	20240228	19450	-46.94	20230515	9680	6.61	20230427	1.45	N	036480	500	19 억		110050	N	N	0	N	00	N
17	20240228	090424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	100	2	0.97	6751180	658	3.90	10260	10400	10240	13390	7210	10300	10260.15	2.90	0	23	10546	10422	10356	10232	10166	10390	10200	19	3090	500	6180	10	1	3800000	395	23.21	1.02	12	0.02	448.00	10220.00	19450	20230515	-46.53	9680	20230427	7.44	12350	-15.79	20240119	10240	1.56	20240228	19450	-46.53	20230515	9680	7.44	20230427	1.45	N	036480	500	19 억		110050	N	N	0	N	00	N
18	20240227	160424	57	100.00	KOSDAQ		제약	N	N	N	N		N	10300	-100	5	-0.96	173025510	16771	97.44	10480	10480	10290	13520	7280	10400	10316.95	3.00	0	-3964	10513	10456	10403	10346	10293	10430	10320	19	3120	500	6240	10	1	3800000	391	22.99	1.01	12	0.44	448.00	10220.00	19450	20230515	-47.04	9680	20230427	6.40	12350	-16.60	20240119	10290	0.10	20240227	19450	-47.04	20230515	9680	6.40	20230427	1.46	N	036480	500	19 억		114014	N	N	0	N	00	N
19	20240227	150425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10330	-70	5	-0.67	166683880	16156	93.86	10480	10480	10290	13520	7280	10400	10317.15	3.00	0	-3930	10513	10456	10403	10346	10293	10430	10320	19	3120	500	6240	10	1	3800000	393	23.06	1.01	12	0.43	448.00	10220.00	19450	20230515	-46.89	9680	20230427	6.71	12350	-16.36	20240119	10290	0.39	20240227	19450	-46.89	20230515	9680	6.71	20230427	1.46	N	036480	500	19 억		114014	N	N	0	N	00	N
20	20240227	140423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10310	-90	5	-0.87	100950790	9774	56.79	10480	10480	10300	13520	7280	10400	10328.50	3.00	0	-2264	10513	10456	10403	10346	10293	10430	10320	19	3120	500	6240	10	1	3800000	392	23.01	1.01	12	0.26	448.00	10220.00	19450	20230515	-46.99	9680	20230427	6.51	12350	-16.52	20240119	10300	0.10	20240227	19450	-46.99	20230515	9680	6.51	20230427	1.46	N	036480	500	19 억		114014	N	N	0	N	00	N
21	20240227	130355	57	100.00	KOSDAQ		제약	N	N	N	N		N	10320	-80	5	-0.77	95422370	9238	53.67	10480	10480	10300	13520	7280	10400	10329.33	3.00	0	-2164	10513	10456	10403	10346	10293	10430	10320	19	3120	500	6240	10	1	3800000	392	23.04	1.01	12	0.24	448.00	10220.00	19450	20230515	-46.94	9680	20230427	6.61	12350	-16.44	20240119	10300	0.19	20240227	19450	-46.94	20230515	9680	6.61	20230427	1.46	N	036480	500	19 억		114014	N	N	0	N	00	N
22	20240227	120427	57	100.00	KOSDAQ		제약	N	N	N	N		N	10350	-50	5	-0.48	88789750	8595	49.94	10480	10480	10300	13520	7280	10400	10330.40	3.00	0	-2028	10513	10456	10403	10346	10293	10430	10320	19	3120	500	6240	10	1	3800000	393	23.10	1.01	12	0.23	448.00	10220.00	19450	20230515	-46.79	9680	20230427	6.92	12350	-16.19	20240119	10300	0.49	20240227	19450	-46.79	20230515	9680	6.92	20230427	1.46	N	036480	500	19 억		114014	N	N	0	N	00	N
23	20240227	110425	57	100.00	KOSDAQ		제약	N	N	N	N		N	10360	-40	5	-0.38	80201020	7763	45.10	10480	10480	10300	13520	7280	10400	10331.19	3.00	0	-1880	10513	10456	10403	10346	10293	10430	10320	19	3120	500	6240	10	1	3800000	394	23.12	1.01	12	0.20	448.00	10220.00	19450	20230515	-46.74	9680	20230427	7.02	12350	-16.11	20240119	10300	0.58	20240227	19450	-46.74	20230515	9680	7.02	20230427	1.46	N	036480	500	19 억		114014	N	N	0	N	00	N
24	20240227	100421	57	100.00	KOSDAQ		제약	N	N	N	N		N	10370	-30	5	-0.29	67589210	6541	38.00	10480	10480	10300	13520	7280	10400	10333.16	3.00	0	-2307	10513	10456	10403	10346	10293	10430	10320	19	3120	500	6240	10	1	3800000	394	23.15	1.01	12	0.17	448.00	10220.00	19450	20230515	-46.68	9680	20230427	7.13	12350	-16.03	20240119	10300	0.68	20240227	19450	-46.68	20230515	9680	7.13	20230427	1.46	N	036480	500	19 억		114014	N	N	0	N	00	N
25	20240227	090423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	0	3	0.00	4123610	398	2.31	10480	10480	10330	13520	7280	10400	10360.83	3.00	0	-219	10513	10456	10403	10346	10293	10430	10320	19	3120	500	6240	10	1	3800000	395	23.21	1.02	12	0.01	448.00	10220.00	19450	20230515	-46.53	9680	20230427	7.44	12350	-15.79	20240119	10330	0.68	20240227	19450	-46.53	20230515	9680	7.44	20230427	1.46	N	036480	500	19 억		114014	N	N	0	N	00	N
26	20240226	160423	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	-60	5	-0.57	177026900	17043	94.37	10460	10460	10350	13590	7330	10460	10387.05	3.03	0	-1130	10566	10512	10446	10392	10326	10480	10360	19	3130	500	6270	10	1	3800000	395	23.21	1.02	12	0.45	448.00	10220.00	19450	20230515	-46.53	9680	20230427	7.44	12350	-15.79	20240119	10350	0.48	20240226	19450	-46.53	20230515	9680	7.44	20230427	1.52	N	036480	500	19 억		115136	N	N	0	N	00	N
27	20240226	150422	57	100.00	KOSDAQ		제약	N	N	N	N		N	10390	-70	5	-0.67	164679410	15855	87.79	10460	10460	10350	13590	7330	10460	10386.59	3.03	0	-563	10566	10512	10446	10392	10326	10480	10360	19	3130	500	6270	10	1	3800000	395	23.19	1.02	12	0.42	448.00	10220.00	19450	20230515	-46.58	9680	20230427	7.33	12350	-15.87	20240119	10350	0.39	20240226	19450	-46.58	20230515	9680	7.33	20230427	1.52	N	036480	500	19 억		115136	N	N	0	N	00	N
28	20240226	140422	57	100.00	KOSDAQ		제약	N	N	N	N		N	10370	-90	5	-0.86	155447290	14965	82.86	10460	10460	10350	13590	7330	10460	10387.39	3.03	0	-482	10566	10512	10446	10392	10326	10480	10360	19	3130	500	6270	10	1	3800000	394	23.15	1.01	12	0.39	448.00	10220.00	19450	20230515	-46.68	9680	20230427	7.13	12350	-16.03	20240119	10350	0.19	20240226	19450	-46.68	20230515	9680	7.13	20230427	1.52	N	036480	500	19 억		115136	N	N	0	N	00	N
29	20240226	130421	57	100.00	KOSDAQ		제약	N	N	N	N		N	10430	-30	5	-0.29	97645120	9392	52.00	10460	10460	10370	13590	7330	10460	10396.63	3.03	0	-254	10566	10512	10446	10392	10326	10480	10360	19	3130	500	6270	10	1	3800000	396	23.28	1.02	12	0.25	448.00	10220.00	19450	20230515	-46.38	9680	20230427	7.75	12350	-15.55	20240119	10370	0.58	20240226	19450	-46.38	20230515	9680	7.75	20230427	1.52	N	036480	500	19 억		115136	N	N	0	N	00	N
30	20240226	120420	57	100.00	KOSDAQ		제약	N	N	N	N		N	10380	-80	5	-0.76	90931480	8747	48.43	10460	10460	10370	13590	7330	10460	10395.73	3.03	0	-247	10566	10512	10446	10392	10326	10480	10360	19	3130	500	6270	10	1	3800000	394	23.17	1.02	12	0.23	448.00	10220.00	19450	20230515	-46.63	9680	20230427	7.23	12350	-15.95	20240119	10370	0.10	20240226	19450	-46.63	20230515	9680	7.23	20230427	1.52	N	036480	500	19 억		115136	N	N	0	N	00	N
31	20240226	110418	57	100.00	KOSDAQ		제약	N	N	N	N		N	10390	-70	5	-0.67	61663020	5929	32.83	10460	10460	10370	13590	7330	10460	10400.24	3.03	0	-54	10566	10512	10446	10392	10326	10480	10360	19	3130	500	6270	10	1	3800000	395	23.19	1.02	12	0.16	448.00	10220.00	19450	20230515	-46.58	9680	20230427	7.33	12350	-15.87	20240119	10370	0.19	20240226	19450	-46.58	20230515	9680	7.33	20230427	1.52	N	036480	500	19 억		115136	N	N	0	N	00	N
32	20240226	100416	57	100.00	KOSDAQ		제약	N	N	N	N		N	10410	-50	5	-0.48	28948890	2783	15.41	10460	10460	10370	13590	7330	10460	10402.04	3.03	0	299	10566	10512	10446	10392	10326	10480	10360	19	3130	500	6270	10	1	3800000	396	23.24	1.02	12	0.07	448.00	10220.00	19450	20230515	-46.48	9680	20230427	7.54	12350	-15.71	20240119	10370	0.39	20240226	19450	-46.48	20230515	9680	7.54	20230427	1.52	N	036480	500	19 억		115136	N	N	0	N	00	N
33	20240226	090415	57	100.00	KOSDAQ		제약	N	N	N	N		N	10410	-50	5	-0.48	491080	47	0.26	10460	10460	10410	13590	7330	10460	10448.51	3.03	0	-15	10566	10512	10446	10392	10326	10480	10360	19	3130	500	6270	10	1	3800000	396	23.24	1.02	12	0.00	448.00	10220.00	19450	20230515	-46.48	9680	20230427	7.54	12350	-15.71	20240119	10380	0.29	20240223	19450	-46.48	20230515	9680	7.54	20230427	1.52	N	036480	500	19 억		115136	N	N	0	N	00	N
34	20240223	160418	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	30	2	0.29	186566580	17910	57.62	10500	10500	10380	13550	7310	10430	10416.30	3.10	0	-2735	10596	10512	10466	10382	10336	10490	10360	19	3120	500	6250	10	1	3800000	397	23.35	1.02	12	0.47	448.00	10220.00	19450	20230515	-46.22	9680	20230427	8.06	12350	-15.30	20240119	10380	0.77	20240223	19450	-46.22	20230515	9680	8.06	20230427	1.53	N	036480	500	19 억		117835	N	N	0	N	00	N
35	20240223	150415	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	30	2	0.29	178275090	17117	55.07	10500	10500	10380	13550	7310	10430	10415.09	3.10	0	-2750	10596	10512	10466	10382	10336	10490	10360	19	3120	500	6250	10	1	3800000	397	23.35	1.02	12	0.45	448.00	10220.00	19450	20230515	-46.22	9680	20230427	8.06	12350	-15.30	20240119	10380	0.77	20240223	19450	-46.22	20230515	9680	8.06	20230427	1.53	N	036480	500	19 억		117835	N	N	0	N	00	N
36	20240223	140416	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	-30	5	-0.29	154639790	14858	47.80	10500	10500	10380	13550	7310	10430	10407.85	3.10	0	-2752	10596	10512	10466	10382	10336	10490	10360	19	3120	500	6250	10	1	3800000	395	23.21	1.02	12	0.39	448.00	10220.00	19450	20230515	-46.53	9680	20230427	7.44	12350	-15.79	20240119	10380	0.19	20240223	19450	-46.53	20230515	9680	7.44	20230427	1.53	N	036480	500	19 억		117835	N	N	0	N	00	N
37	20240223	130414	57	100.00	KOSDAQ		제약	N	N	N	N		N	10440	10	2	0.10	136042880	13071	42.05	10500	10500	10380	13550	7310	10430	10407.99	3.10	0	-2752	10596	10512	10466	10382	10336	10490	10360	19	3120	500	6250	10	1	3800000	397	23.30	1.02	12	0.34	448.00	10220.00	19450	20230515	-46.32	9680	20230427	7.85	12350	-15.47	20240119	10380	0.58	20240223	19450	-46.32	20230515	9680	7.85	20230427	1.53	N	036480	500	19 억		117835	N	N	0	N	00	N
38	20240223	120415	57	100.00	KOSDAQ		제약	N	N	N	N		N	10400	-30	5	-0.29	90683480	8715	28.04	10500	10500	10380	13550	7310	10430	10405.45	3.10	0	-594	10596	10512	10466	10382	10336	10490	10360	19	3120	500	6250	10	1	3800000	395	23.21	1.02	12	0.23	448.00	10220.00	19450	20230515	-46.53	9680	20230427	7.44	12350	-15.79	20240119	10380	0.19	20240223	19450	-46.53	20230515	9680	7.44	20230427	1.53	N	036480	500	19 억		117835	N	N	0	N	00	N
39	20240223	110413	57	100.00	KOSDAQ		제약	N	N	N	N		N	10450	20	2	0.19	71158920	6839	22.00	10500	10500	10380	13550	7310	10430	10404.87	3.10	0	-452	10596	10512	10466	10382	10336	10490	10360	19	3120	500	6250	10	1	3800000	397	23.33	1.02	12	0.18	448.00	10220.00	19450	20230515	-46.27	9680	20230427	7.95	12350	-15.38	20240119	10380	0.67	20240223	19450	-46.27	20230515	9680	7.95	20230427	1.53	N	036480	500	19 억		117835	N	N	0	N	00	N
40	20240223	100411	57	100.00	KOSDAQ		제약	N	N	N	N		N	10390	-40	5	-0.38	61801560	5940	19.11	10500	10500	10380	13550	7310	10430	10404.30	3.10	0	-411	10596	10512	10466	10382	10336	10490	10360	19	3120	500	6250	10	1	3800000	395	23.19	1.02	12	0.16	448.00	10220.00	19450	20230515	-46.58	9680	20230427	7.33	12350	-15.87	20240119	10380	0.10	20240223	19450	-46.58	20230515	9680	7.33	20230427	1.53	N	036480	500	19 억		117835	N	N	0	N	00	N
41	20240223	090413	57	100.00	KOSDAQ		제약	N	N	N	N		N	10410	-20	5	-0.19	3407350	327	1.05	10500	10500	10410	13550	7310	10430	10420.03	3.10	0	-91	10596	10512	10466	10382	10336	10490	10360	19	3120	500	6250	10	1	3800000	396	23.24	1.02	12	0.01	448.00	10220.00	19450	20230515	-46.48	9680	20230427	7.54	12350	-15.71	20240119	10410	0.00	20240223	19450	-46.48	20230515	9680	7.54	20230427	1.53	N	036480	500	19 억		117835	N	N	0	N	00	N
42	20240222	160406	57	100.00	KOSDAQ		제약	N	N	N	N		N	10430	-80	5	-0.76	324665580	31053	67.11	10520	10550	10420	13660	7360	10510	10455.21	3.20	0	-3629	10783	10646	10533	10396	10283	10590	10340	19	3150	500	6300	10	1	3800000	396	23.28	1.02	12	0.82	448.00	10220.00	19450	20230515	-46.38	9680	20230427	7.75	12350	-15.55	20240119	10420	0.10	20240222	19450	-46.38	20230515	9680	7.75	20230427	1.52	N	036480	500	19 억		121464	N	N	0	N	00	N
43	20240222	150415	57	100.00	KOSDAQ		제약	N	N	N	N		N	10450	-60	5	-0.57	292617090	27988	60.49	10520	10550	10420	13660	7360	10510	10455.09	3.20	0	-3580	10783	10646	10533	10396	10283	10590	10340	19	3150	500	6300	10	1	3800000	397	23.33	1.02	12	0.74	448.00	10220.00	19450	20230515	-46.27	9680	20230427	7.95	12350	-15.38	20240119	10420	0.29	20240222	19450	-46.27	20230515	9680	7.95	20230427	1.52	N	036480	500	19 억		121464	N	N	0	N	00	N
44	20240222	140413	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	-50	5	-0.48	234448070	22418	48.45	10520	10550	10420	13660	7360	10510	10458.03	3.20	0	-2886	10783	10646	10533	10396	10283	10590	10340	19	3150	500	6300	10	1	3800000	397	23.35	1.02	12	0.59	448.00	10220.00	19450	20230515	-46.22	9680	20230427	8.06	12350	-15.30	20240119	10420	0.38	20240222	19450	-46.22	20230515	9680	8.06	20230427	1.52	N	036480	500	19 억		121464	N	N	0	N	00	N
45	20240222	130405	57	100.00	KOSDAQ		제약	N	N	N	N		N	10460	-50	5	-0.48	205437020	19639	42.44	10520	10550	10420	13660	7360	10510	10460.67	3.20	0	-2146	10783	10646	10533	10396	10283	10590	10340	19	3150	500	6300	10	1	3800000	397	23.35	1.02	12	0.52	448.00	10220.00	19450	20230515	-46.22	9680	20230427	8.06	12350	-15.30	20240119	10420	0.38	20240222	19450	-46.22	20230515	9680	8.06	20230427	1.52	N	036480	500	19 억		121464	N	N	0	N	00	N
46	20240222	120413	57	100.00	KOSDAQ		제약	N	N	N	N		N	10450	-60	5	-0.57	190969460	18255	39.45	10520	10550	10420	13660	7360	10510	10461.21	3.20	0	-1811	10783	10646	10533	10396	10283	10590	10340	19	3150	500	6300	10	1	3800000	397	23.33	1.02	12	0.48	448.00	10220.00	19450	20230515	-46.27	9680	20230427	7.95	12350	-15.38	20240119	10420	0.29	20240222	19450	-46.27	20230515	9680	7.95	20230427	1.52	N	036480	500	19 억		121464	N	N	0	N	00	N
47	20240222	110409	57	100.00	KOSDAQ		제약	N	N	N	N		N	10440	-70	5	-0.67	140939800	13461	29.09	10520	10550	10440	13660	7360	10510	10470.23	3.20	0	-954	10783	10646	10533	10396	10283	10590	10340	19	3150	500	6300	10	1	3800000	397	23.30	1.02	12	0.35	448.00	10220.00	19450	20230515	-46.32	9680	20230427	7.85	12350	-15.47	20240119	10420	0.19	20240221	19450	-46.32	20230515	9680	7.85	20230427	1.52	N	036480	500	19 억		121464	N	N	0	N	00	N
48	20240222	100406	57	100.00	KOSDAQ		제약	N	N	N	N		N	10440	-70	5	-0.67	98132120	9368	20.25	10520	10550	10440	13660	7360	10510	10475.25	3.20	0	-206	10783	10646	10533	10396	10283	10590	10340	19	3150	500	6300	10	1	3800000	397	23.30	1.02	12	0.25	448.00	10220.00	19450	20230515	-46.32	9680	20230427	7.85	12350	-15.47	20240119	10420	0.19	20240221	19450	-46.32	20230515	9680	7.85	20230427	1.52	N	036480	500	19 억		121464	N	N	0	N	00	N
49	20240222	090412	57	100.00	KOSDAQ		제약	N	N	N	N		N	10500	-10	5	-0.10	12848720	1223	2.64	10520	10520	10500	13660	7360	10510	10505.90	3.20	0	-1	10783	10646	10533	10396	10283	10590	10340	19	3150	500	6300	10	1	3800000	399	23.44	1.03	12	0.03	448.00	10220.00	19450	20230515	-46.02	9680	20230427	8.47	12350	-14.98	20240119	10420	0.77	20240221	19450	-46.02	20230515	9680	8.47	20230427	1.52	N	036480	500	19 억		121464	N	N	0	N	00	N
50	20240221	160410	57	100.00	KOSDAQ		제약	N	N	N	N		N	10510	-90	5	-0.85	486024290	46084	245.89	10600	10670	10420	13780	7420	10600	10546.53	3.30	0	-4084	10740	10670	10630	10560	10520	10650	10540	19	3180	500	6360	10	1	3800000	399	23.46	1.03	12	1.21	448.00	10220.00	19450	20230515	-45.96	9680	20230427	8.57	12350	-14.90	20240119	10420	0.86	20240221	19450	-45.96	20230515	9680	8.57	20230427	1.65	N	036480	500	19 억		125548	N	N	0	N	00	N
51	20240221	150405	57	100.00	KOSDAQ		제약	N	N	N	N		N	10610	10	2	0.09	218914530	20688	110.38	10600	10670	10540	13780	7420	10600	10581.72	3.30	0	-1553	10740	10670	10630	10560	10520	10650	10540	19	3180	500	6360	10	1	3800000	403	23.68	1.04	12	0.54	448.00	10220.00	19450	20230515	-45.45	9680	20230427	9.61	12350	-14.09	20240119	10480	1.24	20240104	19450	-45.45	20230515	9680	9.61	20230427	1.65	N	036480	500	19 억		125548	N	N	0	N	00	N
52	20240221	140407	57	100.00	KOSDAQ		제약	N	N	N	N		N	10610	10	2	0.09	200692750	18967	101.20	10600	10670	10540	13780	7420	10600	10581.15	3.30	0	-1204	10740	10670	10630	10560	10520	10650	10540	19	3180	500	6360	10	1	3800000	403	23.68	1.04	12	0.50	448.00	10220.00	19450	20230515	-45.45	9680	20230427	9.61	12350	-14.09	20240119	10480	1.24	20240104	19450	-45.45	20230515	9680	9.61	20230427	1.65	N	036480	500	19 억		125548	N	N	0	N	00	N
53	20240221	130408	57	100.00	KOSDAQ		제약	N	N	N	N		N	10640	40	2	0.38	146216770	13818	73.73	10600	10670	10540	13780	7420	10600	10581.62	3.30	0	-2337	10740	10670	10630	10560	10520	10650	10540	19	3180	500	6360	10	1	3800000	404	23.75	1.04	12	0.36	448.00	10220.00	19450	20230515	-45.30	9680	20230427	9.92	12350	-13.85	20240119	10480	1.53	20240104	19450	-45.30	20230515	9680	9.92	20230427	1.65	N	036480	500	19 억		125548	N	N	0	N	00	N
54	20240221	120408	57	100.00	KOSDAQ		제약	N	N	N	N		N	10550	-50	5	-0.47	95679230	9056	48.32	10600	10650	10540	13780	7420	10600	10565.29	3.30	0	-1380	10740	10670	10630	10560	10520	10650	10540	19	3180	500	6360	10	1	3800000	401	23.55	1.03	12	0.24	448.00	10220.00	19450	20230515	-45.76	9680	20230427	8.99	12350	-14.57	20240119	10480	0.67	20240104	19450	-45.76	20230515	9680	8.99	20230427	1.65	N	036480	500	19 억		125548	N	N	0	N	00	N
55	20240221	110410	57	100.00	KOSDAQ		제약	N	N	N	N		N	10570	-30	5	-0.28	46296840	4382	23.38	10600	10650	10540	13780	7420	10600	10565.23	3.30	0	-902	10740	10670	10630	10560	10520	10650	10540	19	3180	500	6360	10	1	3800000	402	23.59	1.03	12	0.12	448.00	10220.00	19450	20230515	-45.66	9680	20230427	9.19	12350	-14.41	20240119	10480	0.86	20240104	19450	-45.66	20230515	9680	9.19	20230427	1.65	N	036480	500	19 억		125548	N	N	0	N	00	N
56	20240221	100406	57	100.00	KOSDAQ		제약	N	N	N	N		N	10590	-10	5	-0.09	36930120	3496	18.65	10600	10650	10540	13780	7420	10600	10563.54	3.30	0	-898	10740	10670	10630	10560	10520	10650	10540	19	3180	500	6360	10	1	3800000	402	23.64	1.04	12	0.09	448.00	10220.00	19450	20230515	-45.55	9680	20230427	9.40	12350	-14.25	20240119	10480	1.05	20240104	19450	-45.55	20230515	9680	9.40	20230427	1.65	N	036480	500	19 억		125548	N	N	0	N	00	N
57	20240221	090405	57	100.00	KOSDAQ		제약	N	N	N	N		N	10630	30	2	0.28	3704170	350	1.87	10600	10650	10540	13780	7420	10600	10583.34	3.30	0	-271	10740	10670	10630	10560	10520	10650	10540	19	3180	500	6360	10	1	3800000	404	23.73	1.04	12	0.01	448.00	10220.00	19450	20230515	-45.35	9680	20230427	9.81	12350	-13.93	20240119	10480	1.43	20240104	19450	-45.35	20230515	9680	9.81	20230427	1.65	N	036480	500	19 억		125548	N	N	0	N	00	N
58	20240220	160401	57	100.00	KOSDAQ		제약	N	N	N	N		N	10600	-80	5	-0.75	199228450	18742	80.38	10660	10700	10590	13880	7480	10680	10630.05	3.37	0	-2208	10780	10730	10690	10640	10600	10710	10620	19	3200	500	6400	10	1	3800000	403	23.66	1.04	12	0.49	448.00	10220.00	19450	20230515	-45.50	9680	20230427	9.50	12350	-14.17	20240119	10480	1.15	20240104	19450	-45.50	20230515	9680	9.50	20230427	1.66	N	036480	500	19 억		127930	N	N	0	N	00	N
59	20240220	150404	57	100.00	KOSDAQ		제약	N	N	N	N		N	10630	-50	5	-0.47	170752040	16055	68.85	10660	10700	10600	13880	7480	10680	10635.44	3.37	0	-2025	10780	10730	10690	10640	10600	10710	10620	19	3200	500	6400	10	1	3800000	404	23.73	1.04	12	0.42	448.00	10220.00	19450	20230515	-45.35	9680	20230427	9.81	12350	-13.93	20240119	10480	1.43	20240104	19450	-45.35	20230515	9680	9.81	20230427	1.66	N	036480	500	19 억		127930	N	N	0	N	00	N
60	20240220	140404	57	100.00	KOSDAQ		제약	N	N	N	N		N	10620	-60	5	-0.56	136306320	12808	54.93	10660	10700	10600	13880	7480	10680	10642.28	3.37	0	-1496	10780	10730	10690	10640	10600	10710	10620	19	3200	500	6400	10	1	3800000	404	23.71	1.04	12	0.34	448.00	10220.00	19450	20230515	-45.40	9680	20230427	9.71	12350	-14.01	20240119	10480	1.34	20240104	19450	-45.40	20230515	9680	9.71	20230427	1.66	N	036480	500	19 억		127930	N	N	0	N	00	N
61	20240220	130406	57	100.00	KOSDAQ		제약	N	N	N	N		N	10670	-10	5	-0.09	104105680	9776	41.92	10660	10700	10610	13880	7480	10680	10649.11	3.37	0	-1211	10780	10730	10690	10640	10600	10710	10620	19	3200	500	6400	10	1	3800000	405	23.82	1.04	12	0.26	448.00	10220.00	19450	20230515	-45.14	9680	20230427	10.23	12350	-13.60	20240119	10480	1.81	20240104	19450	-45.14	20230515	9680	10.23	20230427	1.66	N	036480	500	19 억		127930	N	N	0	N	00	N
62	20240220	120402	57	100.00	KOSDAQ		제약	N	N	N	N		N	10650	-30	5	-0.28	81324740	7639	32.76	10660	10700	10610	13880	7480	10680	10645.99	3.37	0	-1102	10780	10730	10690	10640	10600	10710	10620	19	3200	500	6400	10	1	3800000	405	23.77	1.04	12	0.20	448.00	10220.00	19450	20230515	-45.24	9680	20230427	10.02	12350	-13.77	20240119	10480	1.62	20240104	19450	-45.24	20230515	9680	10.02	20230427	1.66	N	036480	500	19 억		127930	N	N	0	N	00	N
63	20240220	110403	57	100.00	KOSDAQ		제약	N	N	N	N		N	10650	-30	5	-0.28	63521960	5967	25.59	10660	10700	10610	13880	7480	10680	10645.54	3.37	0	-1098	10780	10730	10690	10640	10600	10710	10620	19	3200	500	6400	10	1	3800000	405	23.77	1.04	12	0.16	448.00	10220.00	19450	20230515	-45.24	9680	20230427	10.02	12350	-13.77	20240119	10480	1.62	20240104	19450	-45.24	20230515	9680	10.02	20230427	1.66	N	036480	500	19 억		127930	N	N	0	N	00	N
64	20240220	100353	57	100.00	KOSDAQ		제약	N	N	N	N		N	10640	-40	5	-0.37	55454550	5210	22.34	10660	10700	10610	13880	7480	10680	10643.87	3.37	0	-745	10780	10730	10690	10640	10600	10710	10620	19	3200	500	6400	10	1	3800000	404	23.75	1.04	12	0.14	448.00	10220.00	19450	20230515	-45.30	9680	20230427	9.92	12350	-13.85	20240119	10480	1.53	20240104	19450	-45.30	20230515	9680	9.92	20230427	1.66	N	036480	500	19 억		127930	N	N	0	N	00	N
65	20240220	090405	57	100.00	KOSDAQ		제약	N	N	N	N		N	10690	10	2	0.09	970490	91	0.39	10660	10690	10660	13880	7480	10680	10664.73	3.37	0	-1	10780	10730	10690	10640	10600	10710	10620	19	3200	500	6400	10	1	3800000	406	23.86	1.05	12	0.00	448.00	10220.00	19450	20230515	-45.04	9680	20230427	10.43	12350	-13.44	20240119	10480	2.00	20240104	19450	-45.04	20230515	9680	10.43	20230427	1.66	N	036480	500	19 억		127930	N	N	0	N	00	N
66	20240219	160404	57	100.00	KOSDAQ		제약	N	N	N	N		N	10680	-60	5	-0.56	244460450	22913	154.54	10740	10740	10650	13960	7520	10740	10669.07	3.32	0	1503	10800	10770	10710	10680	10620	10785	10695	19	3220	500	6440	10	1	3800000	406	23.84	1.05	12	0.60	448.00	10220.00	19450	20230515	-45.09	9680	20230427	10.33	12350	-13.52	20240119	10480	1.91	20240104	19450	-45.09	20230515	9680	10.33	20230427	1.63	N	036480	500	19 억		126016	N	N	0	N	00	N
67	20240219	150406	57	100.00	KOSDAQ		제약	N	N	N	N		N	10660	-80	5	-0.74	200358960	18774	126.62	10740	10740	10650	13960	7520	10740	10672.15	3.32	0	1517	10800	10770	10710	10680	10620	10785	10695	19	3220	500	6440	10	1	3800000	405	23.79	1.04	12	0.49	448.00	10220.00	19450	20230515	-45.19	9680	20230427	10.12	12350	-13.68	20240119	10480	1.72	20240104	19450	-45.19	20230515	9680	10.12	20230427	1.63	N	036480	500	19 억		126016	N	N	0	N	00	N
68	20240219	140406	57	100.00	KOSDAQ		제약	N	N	N	N		N	10660	-80	5	-0.74	192686930	18055	121.77	10740	10740	10650	13960	7520	10740	10672.22	3.32	0	1359	10800	10770	10710	10680	10620	10785	10695	19	3220	500	6440	10	1	3800000	405	23.79	1.04	12	0.48	448.00	10220.00	19450	20230515	-45.19	9680	20230427	10.12	12350	-13.68	20240119	10480	1.72	20240104	19450	-45.19	20230515	9680	10.12	20230427	1.63	N	036480	500	19 억		126016	N	N	0	N	00	N
69	20240219	130406	57	100.00	KOSDAQ		제약	N	N	N	N		N	10660	-80	5	-0.74	146282390	13705	92.43	10740	10740	10650	13960	7520	10740	10673.65	3.32	0	942	10800	10770	10710	10680	10620	10785	10695	19	3220	500	6440	10	1	3800000	405	23.79	1.04	12	0.36	448.00	10220.00	19450	20230515	-45.19	9680	20230427	10.12	12350	-13.68	20240119	10480	1.72	20240104	19450	-45.19	20230515	9680	10.12	20230427	1.63	N	036480	500	19 억		126016	N	N	0	N	00	N
70	20240219	120405	57	100.00	KOSDAQ		제약	N	N	N	N		N	10660	-80	5	-0.74	107633650	10080	67.98	10740	10740	10650	13960	7520	10740	10677.94	3.32	0	1309	10800	10770	10710	10680	10620	10785	10695	19	3220	500	6440	10	1	3800000	405	23.79	1.04	12	0.27	448.00	10220.00	19450	20230515	-45.19	9680	20230427	10.12	12350	-13.68	20240119	10480	1.72	20240104	19450	-45.19	20230515	9680	10.12	20230427	1.63	N	036480	500	19 억		126016	N	N	0	N	00	N
71	20240219	110404	57	100.00	KOSDAQ		제약	N	N	N	N		N	10680	-60	5	-0.56	89708600	8400	56.65	10740	10740	10650	13960	7520	10740	10679.60	3.32	0	1286	10800	10770	10710	10680	10620	10785	10695	19	3220	500	6440	10	1	3800000	406	23.84	1.05	12	0.22	448.00	10220.00	19450	20230515	-45.09	9680	20230427	10.33	12350	-13.52	20240119	10480	1.91	20240104	19450	-45.09	20230515	9680	10.33	20230427	1.63	N	036480	500	19 억		126016	N	N	0	N	00	N
72	20240219	100402	57	100.00	KOSDAQ		제약	N	N	N	N		N	10690	-50	5	-0.47	61677150	5772	38.93	10740	10740	10650	13960	7520	10740	10685.58	3.32	0	1199	10800	10770	10710	10680	10620	10785	10695	19	3220	500	6440	10	1	3800000	406	23.86	1.05	12	0.15	448.00	10220.00	19450	20230515	-45.04	9680	20230427	10.43	12350	-13.44	20240119	10480	2.00	20240104	19450	-45.04	20230515	9680	10.43	20230427	1.63	N	036480	500	19 억		126016	N	N	0	N	00	N
73	20240219	090403	57	100.00	KOSDAQ		제약	N	N	N	N		N	10680	-60	5	-0.56	7195560	672	4.53	10740	10740	10680	13960	7520	10740	10707.68	3.32	0	-68	10800	10770	10710	10680	10620	10785	10695	19	3220	500	6440	10	1	3800000	406	23.84	1.05	12	0.02	448.00	10220.00	19450	20230515	-45.09	9680	20230427	10.33	12350	-13.52	20240119	10480	1.91	20240104	19450	-45.09	20230515	9680	10.33	20230427	1.63	N	036480	500	19 억		126016	N	N	0	N	00	N
74	20240216	160400	57	100.00	KOSDAQ		제약	N	N	N	N		N	10740	60	2	0.56	158273930	14821	60.02	10680	10740	10650	13880	7480	10680	10679.02	3.32	0	-80	10826	10752	10706	10632	10586	10730	10610	19	3200	500	6400	10	1	3800000	408	23.97	1.05	12	0.39	448.00	10220.00	19450	20230515	-44.78	9680	20230427	10.95	12350	-13.04	20240119	10480	2.48	20240104	19450	-44.78	20230515	9680	10.95	20230427	1.63	N	036480	500	19 억		126062	N	N	0	N	00	N
75	20240216	150402	57	100.00	KOSDAQ		제약	N	N	N	N		N	10680	0	3	0.00	128553490	12047	48.79	10680	10710	10650	13880	7480	10680	10671.00	3.32	0	-827	10826	10752	10706	10632	10586	10730	10610	19	3200	500	6400	10	1	3800000	406	23.84	1.05	12	0.32	448.00	10220.00	19450	20230515	-45.09	9680	20230427	10.33	12350	-13.52	20240119	10480	1.91	20240104	19450	-45.09	20230515	9680	10.33	20230427	1.63	N	036480	500	19 억		126062	N	N	0	N	00	N
76	20240216	140405	57	100.00	KOSDAQ		제약	N	N	N	N		N	10690	10	2	0.09	110282940	10336	41.86	10680	10710	10650	13880	7480	10680	10669.79	3.32	0	-1543	10826	10752	10706	10632	10586	10730	10610	19	3200	500	6400	10	1	3800000	406	23.86	1.05	12	0.27	448.00	10220.00	19450	20230515	-45.04	9680	20230427	10.43	12350	-13.44	20240119	10480	2.00	20240104	19450	-45.04	20230515	9680	10.43	20230427	1.63	N	036480	500	19 억		126062	N	N	0	N	00	N
77	20240216	130400	57	100.00	KOSDAQ		제약	N	N	N	N		N	10660	-20	5	-0.19	98388990	9223	37.35	10680	10710	10650	13880	7480	10680	10667.79	3.32	0	-1633	10826	10752	10706	10632	10586	10730	10610	19	3200	500	6400	10	1	3800000	405	23.79	1.04	12	0.24	448.00	10220.00	19450	20230515	-45.19	9680	20230427	10.12	12350	-13.68	20240119	10480	1.72	20240104	19450	-45.19	20230515	9680	10.12	20230427	1.63	N	036480	500	19 억		126062	N	N	0	N	00	N
78	20240216	120402	57	100.00	KOSDAQ		제약	N	N	N	N		N	10670	-10	5	-0.09	55504950	5200	21.06	10680	10710	10650	13880	7480	10680	10674.03	3.32	0	-1651	10826	10752	10706	10632	10586	10730	10610	19	3200	500	6400	10	1	3800000	405	23.82	1.04	12	0.14	448.00	10220.00	19450	20230515	-45.14	9680	20230427	10.23	12350	-13.60	20240119	10480	1.81	20240104	19450	-45.14	20230515	9680	10.23	20230427	1.63	N	036480	500	19 억		126062	N	N	0	N	00	N
79	20240216	110404	57	100.00	KOSDAQ		제약	N	N	N	N		N	10690	10	2	0.09	43565160	4081	16.53	10680	10710	10650	13880	7480	10680	10675.12	3.32	0	-1651	10826	10752	10706	10632	10586	10730	10610	19	3200	500	6400	10	1	3800000	406	23.86	1.05	12	0.11	448.00	10220.00	19450	20230515	-45.04	9680	20230427	10.43	12350	-13.44	20240119	10480	2.00	20240104	19450	-45.04	20230515	9680	10.43	20230427	1.63	N	036480	500	19 억		126062	N	N	0	N	00	N
80	20240216	100400	57	100.00	KOSDAQ		제약	N	N	N	N		N	10670	-10	5	-0.09	34759510	3256	13.19	10680	10710	10650	13880	7480	10680	10675.53	3.32	0	-1626	10826	10752	10706	10632	10586	10730	10610	19	3200	500	6400	10	1	3800000	405	23.82	1.04	12	0.09	448.00	10220.00	19450	20230515	-45.14	9680	20230427	10.23	12350	-13.60	20240119	10480	1.81	20240104	19450	-45.14	20230515	9680	10.23	20230427	1.63	N	036480	500	19 억		126062	N	N	0	N	00	N
81	20240216	090357	57	100.00	KOSDAQ		제약	N	N	N	N		N	10650	-30	5	-0.28	11377180	1066	4.32	10680	10680	10650	13880	7480	10680	10672.78	3.32	0	-292	10826	10752	10706	10632	10586	10730	10610	19	3200	500	6400	10	1	3800000	405	23.77	1.04	12	0.03	448.00	10220.00	19450	20230515	-45.24	9680	20230427	10.02	12350	-13.77	20240119	10480	1.62	20240104	19450	-45.24	20230515	9680	10.02	20230427	1.63	N	036480	500	19 억		126062	N	N	0	N	00	N
82	20240215	160359	57	100.00	KOSDAQ		제약	N	N	N	N		N	10680	-90	5	-0.84	264092060	24688	81.47	10770	10780	10660	14000	7540	10770	10697.18	3.25	0	2627	10910	10840	10750	10680	10590	10875	10715	19	3230	500	6460	10	1	3800000	406	23.84	1.05	12	0.65	448.00	10220.00	19450	20230515	-45.09	9680	20230427	10.33	12350	-13.52	20240119	10480	1.91	20240104	19450	-45.09	20230515	9680	10.33	20230427	1.63	N	036480	500	19 억		123435	N	N	0	N	00	N
83	20240215	150402	57	100.00	KOSDAQ		제약	N	N	N	N		N	10680	-90	5	-0.84	258047160	24122	79.60	10770	10780	10660	14000	7540	10770	10697.59	3.25	0	2818	10910	10840	10750	10680	10590	10875	10715	19	3230	500	6460	10	1	3800000	406	23.84	1.05	12	0.63	448.00	10220.00	19450	20230515	-45.09	9680	20230427	10.33	12350	-13.52	20240119	10480	1.91	20240104	19450	-45.09	20230515	9680	10.33	20230427	1.63	N	036480	500	19 억		123435	N	N	0	N	00	N
84	20240215	140359	57	100.00	KOSDAQ		제약	N	N	N	N		N	10720	-50	5	-0.46	188474630	17612	58.12	10770	10780	10670	14000	7540	10770	10701.49	3.25	0	3298	10910	10840	10750	10680	10590	10875	10715	19	3230	500	6460	10	1	3800000	407	23.93	1.05	12	0.46	448.00	10220.00	19450	20230515	-44.88	9680	20230427	10.74	12350	-13.20	20240119	10480	2.29	20240104	19450	-44.88	20230515	9680	10.74	20230427	1.63	N	036480	500	19 억		123435	N	N	0	N	00	N
85	20240215	130357	57	100.00	KOSDAQ		제약	N	N	N	N		N	10680	-90	5	-0.84	152065970	14208	46.89	10770	10780	10670	14000	7540	10770	10702.84	3.25	0	2952	10910	10840	10750	10680	10590	10875	10715	19	3230	500	6460	10	1	3800000	406	23.84	1.05	12	0.37	448.00	10220.00	19450	20230515	-45.09	9680	20230427	10.33	12350	-13.52	20240119	10480	1.91	20240104	19450	-45.09	20230515	9680	10.33	20230427	1.63	N	036480	500	19 억		123435	N	N	0	N	00	N
86	20240215	120400	57	100.00	KOSDAQ		제약	N	N	N	N		N	10710	-60	5	-0.56	117328590	10957	36.16	10770	10780	10690	14000	7540	10770	10708.09	3.25	0	3236	10910	10840	10750	10680	10590	10875	10715	19	3230	500	6460	10	1	3800000	407	23.91	1.05	12	0.29	448.00	10220.00	19450	20230515	-44.94	9680	20230427	10.64	12350	-13.28	20240119	10480	2.19	20240104	19450	-44.94	20230515	9680	10.64	20230427	1.63	N	036480	500	19 억		123435	N	N	0	N	00	N
87	20240215	110358	57	100.00	KOSDAQ		제약	N	N	N	N		N	10740	-30	5	-0.28	100576520	9393	31.00	10770	10780	10690	14000	7540	10770	10707.60	3.25	0	2906	10910	10840	10750	10680	10590	10875	10715	19	3230	500	6460	10	1	3800000	408	23.97	1.05	12	0.25	448.00	10220.00	19450	20230515	-44.78	9680	20230427	10.95	12350	-13.04	20240119	10480	2.48	20240104	19450	-44.78	20230515	9680	10.95	20230427	1.63	N	036480	500	19 억		123435	N	N	0	N	00	N
88	20240215	100356	57	100.00	KOSDAQ		제약	N	N	N	N		N	10700	-70	5	-0.65	64392400	6011	19.84	10770	10780	10690	14000	7540	10770	10712.43	3.25	0	1454	10910	10840	10750	10680	10590	10875	10715	19	3230	500	6460	10	1	3800000	407	23.88	1.05	12	0.16	448.00	10220.00	19450	20230515	-44.99	9680	20230427	10.54	12350	-13.36	20240119	10480	2.10	20240104	19450	-44.99	20230515	9680	10.54	20230427	1.63	N	036480	500	19 억		123435	N	N	0	N	00	N
89	20240215	090356	57	100.00	KOSDAQ		제약	N	N	N	N		N	10770	0	3	0.00	3241770	301	0.99	10770	10770	10770	14000	7540	10770	10770.00	3.25	0	96	10910	10840	10750	10680	10590	10875	10715	19	3230	500	6460	10	1	3800000	409	24.04	1.05	12	0.01	448.00	10220.00	19450	20230515	-44.63	9680	20230427	11.26	12350	-12.79	20240119	10480	2.77	20240104	19450	-44.63	20230515	9680	11.26	20230427	1.63	N	036480	500	19 억		123435	N	N	0	N	00	N
90	20240214	160355	57	100.00	KOSDAQ		제약	N	N	N	N		N	10770	20	2	0.19	324457070	30234	158.58	10750	10820	10660	13970	7530	10750	10731.52	3.04	0	7861	10890	10820	10720	10650	10550	10855	10685	19	3220	500	6450	10	1	3800000	409	24.04	1.05	12	0.80	448.00	10220.00	19450	20230515	-44.63	9680	20230427	11.26	12350	-12.79	20240119	10480	2.77	20240104	19450	-44.63	20230515	9680	11.26	20230427	1.64	N	036480	500	19 억		115551	N	N	0	N	00	N
91	20240214	150356	57	100.00	KOSDAQ		제약	N	N	N	N		N	10760	10	2	0.09	314599380	29318	153.78	10750	10820	10660	13970	7530	10750	10730.59	3.04	0	7697	10890	10820	10720	10650	10550	10855	10685	19	3220	500	6450	10	1	3800000	409	24.02	1.05	12	0.77	448.00	10220.00	19450	20230515	-44.68	9680	20230427	11.16	12350	-12.87	20240119	10480	2.67	20240104	19450	-44.68	20230515	9680	11.16	20230427	1.64	N	036480	500	19 억		115551	N	N	0	N	00	N
92	20240214	140354	57	100.00	KOSDAQ		제약	N	N	N	N		N	10770	20	2	0.19	299669760	27930	146.50	10750	10820	10660	13970	7530	10750	10729.31	3.04	0	6704	10890	10820	10720	10650	10550	10855	10685	19	3220	500	6450	10	1	3800000	409	24.04	1.05	12	0.74	448.00	10220.00	19450	20230515	-44.63	9680	20230427	11.26	12350	-12.79	20240119	10480	2.77	20240104	19450	-44.63	20230515	9680	11.26	20230427	1.64	N	036480	500	19 억		115551	N	N	0	N	00	N
93	20240214	130356	57	100.00	KOSDAQ		제약	N	N	N	N		N	10740	-10	5	-0.09	283982880	26472	138.85	10750	10820	10660	13970	7530	10750	10727.67	3.04	0	5961	10890	10820	10720	10650	10550	10855	10685	19	3220	500	6450	10	1	3800000	408	23.97	1.05	12	0.70	448.00	10220.00	19450	20230515	-44.78	9680	20230427	10.95	12350	-13.04	20240119	10480	2.48	20240104	19450	-44.78	20230515	9680	10.95	20230427	1.64	N	036480	500	19 억		115551	N	N	0	N	00	N
94	20240214	120352	57	100.00	KOSDAQ		제약	N	N	N	N		N	10700	-50	5	-0.47	251061660	23408	122.78	10750	10820	10660	13970	7530	10750	10725.46	3.04	0	3208	10890	10820	10720	10650	10550	10855	10685	19	3220	500	6450	10	1	3800000	407	23.88	1.05	12	0.62	448.00	10220.00	19450	20230515	-44.99	9680	20230427	10.54	12350	-13.36	20240119	10480	2.10	20240104	19450	-44.99	20230515	9680	10.54	20230427	1.64	N	036480	500	19 억		115551	N	N	0	N	00	N
95	20240214	110357	57	100.00	KOSDAQ		제약	N	N	N	N		N	10750	0	3	0.00	144852550	13478	70.69	10750	10820	10700	13970	7530	10750	10747.33	3.04	0	1765	10890	10820	10720	10650	10550	10855	10685	19	3220	500	6450	10	1	3800000	409	24.00	1.05	12	0.35	448.00	10220.00	19450	20230515	-44.73	9680	20230427	11.05	12350	-12.96	20240119	10480	2.58	20240104	19450	-44.73	20230515	9680	11.05	20230427	1.64	N	036480	500	19 억		115551	N	N	0	N	00	N
96	20240214	090350	57	100.00	KOSDAQ		제약	N	N	N	N		N	10740	-10	5	-0.09	13472220	1254	6.58	10750	10750	10700	13970	7530	10750	10743.40	3.04	0	-477	10890	10820	10720	10650	10550	10855	10685	19	3220	500	6450	10	1	3800000	408	23.97	1.05	12	0.03	448.00	10220.00	19450	20230515	-44.78	9680	20230427	10.95	12350	-13.04	20240119	10480	2.48	20240104	19450	-44.78	20230515	9680	10.95	20230427	1.64	N	036480	500	19 억		115551	N	N	0	N	00	N
97	20240213	160351	57	100.00	KOSDAQ		제약	N	N	N	N		N	10750	20	2	0.19	202751050	18950	120.82	10740	10790	10620	13940	7520	10730	10699.25	2.98	0	2380	10783	10756	10703	10676	10623	10770	10690	19	3210	500	6430	10	1	3800000	409	24.00	1.05	12	0.50	448.00	10220.00	19450	20230515	-44.73	9680	20230427	11.05	12350	-12.96	20240119	10480	2.58	20240104	19450	-44.73	20230515	9680	11.05	20230427	1.68	N	036480	500	19 억		113171	N	N	0	N	00	N
98	20240213	150349	57	100.00	KOSDAQ		제약	N	N	N	N		N	10760	30	2	0.28	197873960	18496	117.93	10740	10790	10620	13940	7520	10730	10698.20	2.98	0	2324	10783	10756	10703	10676	10623	10770	10690	19	3210	500	6430	10	1	3800000	409	24.02	1.05	12	0.49	448.00	10220.00	19450	20230515	-44.68	9680	20230427	11.16	12350	-12.87	20240119	10480	2.67	20240104	19450	-44.68	20230515	9680	11.16	20230427	1.68	N	036480	500	19 억		113171	N	N	0	N	00	N
99	20240213	140356	57	100.00	KOSDAQ		제약	N	N	N	N		N	10760	30	2	0.28	178051390	16651	106.17	10740	10790	10620	13940	7520	10730	10693.13	2.98	0	1077	10783	10756	10703	10676	10623	10770	10690	19	3210	500	6430	10	1	3800000	409	24.02	1.05	12	0.44	448.00	10220.00	19450	20230515	-44.68	9680	20230427	11.16	12350	-12.87	20240119	10480	2.67	20240104	19450	-44.68	20230515	9680	11.16	20230427	1.68	N	036480	500	19 억		113171	N	N	0	N	00	N
100	20240213	130352	57	100.00	KOSDAQ		제약	N	N	N	N		N	10740	10	2	0.09	159118530	14888	94.92	10740	10790	10620	13940	7520	10730	10687.70	2.98	0	-223	10783	10756	10703	10676	10623	10770	10690	19	3210	500	6430	10	1	3800000	408	23.97	1.05	12	0.39	448.00	10220.00	19450	20230515	-44.78	9680	20230427	10.95	12350	-13.04	20240119	10480	2.48	20240104	19450	-44.78	20230515	9680	10.95	20230427	1.68	N	036480	500	19 억		113171	N	N	0	N	00	N
101	20240213	120355	57	100.00	KOSDAQ		제약	N	N	N	N		N	10720	-10	5	-0.09	143128900	13396	85.41	10740	10790	10620	13940	7520	10730	10684.45	2.98	0	-673	10783	10756	10703	10676	10623	10770	10690	19	3210	500	6430	10	1	3800000	407	23.93	1.05	12	0.35	448.00	10220.00	19450	20230515	-44.88	9680	20230427	10.74	12350	-13.20	20240119	10480	2.29	20240104	19450	-44.88	20230515	9680	10.74	20230427	1.68	N	036480	500	19 억		113171	N	N	0	N	00	N
102	20240213	110353	57	100.00	KOSDAQ		제약	N	N	N	N		N	10690	-40	5	-0.37	137854680	12903	82.27	10740	10790	10620	13940	7520	10730	10683.92	2.98	0	-804	10783	10756	10703	10676	10623	10770	10690	19	3210	500	6430	10	1	3800000	406	23.86	1.05	12	0.34	448.00	10220.00	19450	20230515	-45.04	9680	20230427	10.43	12350	-13.44	20240119	10480	2.00	20240104	19450	-45.04	20230515	9680	10.43	20230427	1.68	N	036480	500	19 억		113171	N	N	0	N	00	N
103	20240213	100322	57	100.00	KOSDAQ		제약	N	N	N	N		N	10690	-40	5	-0.37	121309220	11357	72.41	10740	10790	10620	13940	7520	10730	10681.45	2.98	0	-1046	10783	10756	10703	10676	10623	10770	10690	19	3210	500	6430	10	1	3800000	406	23.86	1.05	12	0.30	448.00	10220.00	19450	20230515	-45.04	9680	20230427	10.43	12350	-13.44	20240119	10480	2.00	20240104	19450	-45.04	20230515	9680	10.43	20230427	1.68	N	036480	500	19 억		113171	N	N	0	N	00	N