KissMeData/334970/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	161118	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	-25	5	-0.56	746551425	165496	131.15	4485	4580	4450	5830	3140	4485	4511.19	38.54	0	-481	4581	4532	4466	4417	4351	4557	4442	306	1345	500	3220	5	1	61237969	2731	-15.17	2.73	06	0.27	-294.00	1633.00	6480	20230405	-31.17	3200	20230223	39.38	5550	-19.64	20240117	3850	15.84	20240126	6480	-31.17	20230405	3210	38.94	20230314	0.14	N	334970	500	306 억		23601447	N	N	0	N	00	N
3	20240229	151124	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	-25	5	-0.56	725930795	160875	127.49	4485	4580	4450	5830	3140	4485	4512.39	38.54	0	430	4581	4532	4466	4417	4351	4557	4442	306	1345	500	3220	5	1	61237969	2731	-15.17	2.73	06	0.26	-294.00	1633.00	6480	20230405	-31.17	3200	20230223	39.38	5550	-19.64	20240117	3850	15.84	20240126	6480	-31.17	20230405	3210	38.94	20230314	0.14	N	334970	500	306 억		23601447	N	N	0	N	00	N
4	20240229	141124	57	100.00	KOSDAQ		제약	N	N	N	N		N	4505	20	2	0.45	524693210	115940	91.88	4485	4580	4460	5830	3140	4485	4525.56	38.54	0	11026	4581	4532	4466	4417	4351	4557	4442	306	1345	500	3220	5	1	61237969	2759	-15.32	2.76	06	0.19	-294.00	1633.00	6480	20230405	-30.48	3200	20230223	40.78	5550	-18.83	20240117	3850	17.01	20240126	6480	-30.48	20230405	3210	40.34	20230314	0.14	N	334970	500	306 억		23601447	N	N	0	N	00	N
5	20240229	131122	57	100.00	KOSDAQ		제약	N	N	N	N		N	4515	30	2	0.67	426873575	94171	74.63	4485	4580	4460	5830	3140	4485	4532.96	38.54	0	18996	4581	4532	4466	4417	4351	4557	4442	306	1345	500	3220	5	1	61237969	2765	-15.36	2.76	06	0.15	-294.00	1633.00	6480	20230405	-30.32	3200	20230223	41.09	5550	-18.65	20240117	3850	17.27	20240126	6480	-30.32	20230405	3210	40.65	20230314	0.14	N	334970	500	306 억		23601447	N	N	0	N	00	N
6	20240229	121122	57	100.00	KOSDAQ		제약	N	N	N	N		N	4565	80	2	1.78	340019095	75057	59.48	4485	4580	4460	5830	3140	4485	4530.15	38.54	0	26011	4581	4532	4466	4417	4351	4557	4442	306	1345	500	3220	5	1	61237969	2796	-15.53	2.80	06	0.12	-294.00	1633.00	6480	20230405	-29.55	3200	20230223	42.66	5550	-17.75	20240117	3850	18.57	20240126	6480	-29.55	20230405	3210	42.21	20230314	0.14	N	334970	500	306 억		23601447	N	N	0	N	00	N
7	20240229	111125	57	100.00	KOSDAQ		제약	N	N	N	N		N	4560	75	2	1.67	293371430	64825	51.37	4485	4580	4460	5830	3140	4485	4525.59	38.54	0	25735	4581	4532	4466	4417	4351	4557	4442	306	1345	500	3220	5	1	61237969	2792	-15.51	2.79	06	0.11	-294.00	1633.00	6480	20230405	-29.63	3200	20230223	42.50	5550	-17.84	20240117	3850	18.44	20240126	6480	-29.63	20230405	3210	42.06	20230314	0.14	N	334970	500	306 억		23601447	N	N	0	N	00	N
8	20240229	101126	57	100.00	KOSDAQ		제약	N	N	N	N		N	4525	40	2	0.89	132614060	29437	23.33	4485	4540	4460	5830	3140	4485	4505.01	38.54	0	15036	4581	4532	4466	4417	4351	4557	4442	306	1345	500	3220	5	1	61237969	2771	-15.39	2.77	06	0.05	-294.00	1633.00	6480	20230405	-30.17	3200	20230223	41.41	5550	-18.47	20240117	3850	17.53	20240126	6480	-30.17	20230405	3210	40.97	20230314	0.14	N	334970	500	306 억		23601447	N	N	0	N	00	N
9	20240229	091124	57	100.00	KOSDAQ		제약	N	N	N	N		N	4475	-10	5	-0.22	12381135	2765	2.19	4485	4500	4460	5830	3140	4485	4477.81	38.54	0	183	4581	4532	4466	4417	4351	4557	4442	306	1345	500	3220	5	1	61237969	2740	-15.22	2.74	06	0.00	-294.00	1633.00	6480	20230405	-30.94	3200	20230223	39.84	5550	-19.37	20240117	3850	16.23	20240126	6480	-30.94	20230405	3210	39.41	20230314	0.14	N	334970	500	306 억		23601447	N	N	0	N	00	N
10	20240228	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	35	2	0.79	559737475	125894	78.22	4470	4515	4400	5780	3115	4450	4446.09	38.55	0	-3640	4650	4550	4475	4375	4300	4512	4337	306	1330	500	3200	5	1	61237969	2747	-15.26	2.75	06	0.21	-294.00	1633.00	6480	20230405	-30.79	3200	20230223	40.16	5550	-19.19	20240117	3850	16.49	20240126	6480	-30.79	20230405	3210	39.72	20230314	0.14	N	334970	500	306 억		23604848	N	N	0	N	00	N
11	20240228	151017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	30	2	0.67	545578675	122736	76.26	4470	4515	4400	5780	3115	4450	4445.14	38.55	0	-3506	4650	4550	4475	4375	4300	4512	4337	306	1330	500	3200	5	1	61237969	2743	-15.24	2.74	06	0.20	-294.00	1633.00	6480	20230405	-30.86	3200	20230223	40.00	5550	-19.28	20240117	3850	16.36	20240126	6480	-30.86	20230405	3210	39.56	20230314	0.14	N	334970	500	306 억		23604848	N	N	0	N	00	N
12	20240228	141122	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	10	2	0.22	474262235	106710	66.30	4470	4515	4400	5780	3115	4450	4444.40	38.55	0	-4334	4650	4550	4475	4375	4300	4512	4337	306	1330	500	3200	5	1	61237969	2731	-15.17	2.73	06	0.17	-294.00	1633.00	6480	20230405	-31.17	3200	20230223	39.38	5550	-19.64	20240117	3850	15.84	20240126	6480	-31.17	20230405	3210	38.94	20230314	0.14	N	334970	500	306 억		23604848	N	N	0	N	00	N
13	20240228	131115	57	100.00	KOSDAQ		제약	N	N	N	N		N	4430	-20	5	-0.45	389392855	87591	54.42	4470	4515	4400	5780	3115	4450	4445.58	38.55	0	-7827	4650	4550	4475	4375	4300	4512	4337	306	1330	500	3200	5	1	61237969	2713	-15.07	2.71	06	0.14	-294.00	1633.00	6480	20230405	-31.64	3200	20230223	38.44	5550	-20.18	20240117	3850	15.06	20240126	6480	-31.64	20230405	3210	38.01	20230314	0.14	N	334970	500	306 억		23604848	N	N	0	N	00	N
14	20240228	121126	57	100.00	KOSDAQ		제약	N	N	N	N		N	4425	-25	5	-0.56	334616560	75211	46.73	4470	4515	4400	5780	3115	4450	4449.04	38.55	0	-5609	4650	4550	4475	4375	4300	4512	4337	306	1330	500	3200	5	1	61237969	2710	-15.05	2.71	06	0.12	-294.00	1633.00	6480	20230405	-31.71	3200	20230223	38.28	5550	-20.27	20240117	3850	14.94	20240126	6480	-31.71	20230405	3210	37.85	20230314	0.14	N	334970	500	306 억		23604848	N	N	0	N	00	N
15	20240228	111041	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	-10	5	-0.22	260926820	58564	36.39	4470	4515	4400	5780	3115	4450	4455.41	38.55	0	-2621	4650	4550	4475	4375	4300	4512	4337	306	1330	500	3200	5	1	61237969	2719	-15.10	2.72	06	0.10	-294.00	1633.00	6480	20230405	-31.48	3200	20230223	38.75	5550	-20.00	20240117	3850	15.32	20240126	6480	-31.48	20230405	3210	38.32	20230314	0.14	N	334970	500	306 억		23604848	N	N	0	N	00	N
16	20240228	101123	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	-35	5	-0.79	177255280	39649	24.64	4470	4515	4415	5780	3115	4450	4470.61	38.55	0	-3488	4650	4550	4475	4375	4300	4512	4337	306	1330	500	3200	5	1	61237969	2704	-15.02	2.70	06	0.06	-294.00	1633.00	6480	20230405	-31.87	3200	20230223	37.97	5550	-20.45	20240117	3850	14.68	20240126	6480	-31.87	20230405	3210	37.54	20230314	0.14	N	334970	500	306 억		23604848	N	N	0	N	00	N
17	20240228	091127	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	45	2	1.01	33014200	7386	4.59	4470	4495	4430	5780	3115	4450	4469.83	38.55	0	3014	4650	4550	4475	4375	4300	4512	4337	306	1330	500	3200	5	1	61237969	2753	-15.29	2.75	06	0.01	-294.00	1633.00	6480	20230405	-30.63	3200	20230223	40.47	5550	-19.01	20240117	3850	16.75	20240126	6480	-30.63	20230405	3210	40.03	20230314	0.14	N	334970	500	306 억		23604848	N	N	0	N	00	N
18	20240227	161120	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	-90	5	-1.98	701833595	156990	79.11	4575	4575	4400	5900	3180	4540	4470.58	38.58	0	-21320	4716	4627	4531	4442	4346	4672	4487	306	1360	500	3260	5	1	61237969	2725	-15.14	2.73	06	0.26	-294.00	1633.00	6480	20230405	-31.33	3200	20230223	39.06	5550	-19.82	20240117	3850	15.58	20240126	6480	-31.33	20230405	3210	38.63	20230314	0.14	N	334970	500	306 억		23628174	N	N	0	N	00	N
19	20240227	151122	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	-45	5	-0.99	679816805	152064	76.63	4575	4575	4400	5900	3180	4540	4470.60	38.58	0	-19762	4716	4627	4531	4442	4346	4672	4487	306	1360	500	3260	5	1	61237969	2753	-15.29	2.75	06	0.25	-294.00	1633.00	6480	20230405	-30.63	3200	20230223	40.47	5550	-19.01	20240117	3850	16.75	20240126	6480	-30.63	20230405	3210	40.03	20230314	0.14	N	334970	500	306 억		23628174	N	N	0	N	00	N
20	20240227	141119	57	100.00	KOSDAQ		제약	N	N	N	N		N	4430	-110	5	-2.42	578893065	129374	65.19	4575	4575	4400	5900	3180	4540	4474.57	38.58	0	-20135	4716	4627	4531	4442	4346	4672	4487	306	1360	500	3260	5	1	61237969	2713	-15.07	2.71	06	0.21	-294.00	1633.00	6480	20230405	-31.64	3200	20230223	38.44	5550	-20.18	20240117	3850	15.06	20240126	6480	-31.64	20230405	3210	38.01	20230314	0.14	N	334970	500	306 억		23628174	N	N	0	N	00	N
21	20240227	131041	57	100.00	KOSDAQ		제약	N	N	N	N		N	4410	-130	5	-2.86	513015820	114460	57.68	4575	4575	4405	5900	3180	4540	4482.05	38.58	0	-20041	4716	4627	4531	4442	4346	4672	4487	306	1360	500	3260	5	1	61237969	2701	-15.00	2.70	06	0.19	-294.00	1633.00	6480	20230405	-31.94	3200	20230223	37.81	5550	-20.54	20240117	3850	14.55	20240126	6480	-31.94	20230405	3210	37.38	20230314	0.14	N	334970	500	306 억		23628174	N	N	0	N	00	N
22	20240227	121122	57	100.00	KOSDAQ		제약	N	N	N	N		N	4420	-120	5	-2.64	472818580	105391	53.11	4575	4575	4405	5900	3180	4540	4486.33	38.58	0	-14852	4716	4627	4531	4442	4346	4672	4487	306	1360	500	3260	5	1	61237969	2707	-15.03	2.71	06	0.17	-294.00	1633.00	6480	20230405	-31.79	3200	20230223	38.12	5550	-20.36	20240117	3850	14.81	20240126	6480	-31.79	20230405	3210	37.69	20230314	0.14	N	334970	500	306 억		23628174	N	N	0	N	00	N
23	20240227	111123	57	100.00	KOSDAQ		제약	N	N	N	N		N	4460	-80	5	-1.76	386017560	85778	43.22	4575	4575	4450	5900	3180	4540	4500.19	38.58	0	-14480	4716	4627	4531	4442	4346	4672	4487	306	1360	500	3260	5	1	61237969	2731	-15.17	2.73	06	0.14	-294.00	1633.00	6480	20230405	-31.17	3200	20230223	39.38	5550	-19.64	20240117	3850	15.84	20240126	6480	-31.17	20230405	3210	38.94	20230314	0.14	N	334970	500	306 억		23628174	N	N	0	N	00	N
24	20240227	101117	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	-40	5	-0.88	264057485	58497	29.48	4575	4575	4485	5900	3180	4540	4514.03	38.58	0	-2601	4716	4627	4531	4442	4346	4672	4487	306	1360	500	3260	5	1	61237969	2756	-15.31	2.76	06	0.10	-294.00	1633.00	6480	20230405	-30.56	3200	20230223	40.62	5550	-18.92	20240117	3850	16.88	20240126	6480	-30.56	20230405	3210	40.19	20230314	0.14	N	334970	500	306 억		23628174	N	N	0	N	00	N
25	20240227	091122	57	100.00	KOSDAQ		제약	N	N	N	N		N	4525	-15	5	-0.33	134147835	29726	14.98	4575	4575	4485	5900	3180	4540	4512.81	38.58	0	1851	4716	4627	4531	4442	4346	4672	4487	306	1360	500	3260	5	1	61237969	2771	-15.39	2.77	06	0.05	-294.00	1633.00	6480	20230405	-30.17	3200	20230223	41.41	5550	-18.47	20240117	3850	17.53	20240126	6480	-30.17	20230405	3210	40.97	20230314	0.14	N	334970	500	306 억		23628174	N	N	0	N	00	N
26	20240226	161116	57	100.00	KOSDAQ		제약	N	N	N	N		N	4540	40	2	0.89	900369095	197093	93.83	4500	4620	4435	5850	3150	4500	4568.33	38.58	0	2400	4610	4555	4510	4455	4410	4582	4482	306	1350	500	3240	5	1	61237969	2780	-15.44	2.78	06	0.32	-294.00	1633.00	6480	20230405	-29.94	3200	20230223	41.88	5550	-18.20	20240117	3850	17.92	20240126	6480	-29.94	20230405	3210	41.43	20230314	0.14	N	334970	500	306 억		23626015	N	N	0	N	00	N
27	20240226	151108	57	100.00	KOSDAQ		제약	N	N	N	N		N	4540	40	2	0.89	882757745	193211	91.98	4500	4620	4435	5850	3150	4500	4568.88	38.58	0	2371	4610	4555	4510	4455	4410	4582	4482	306	1350	500	3240	5	1	61237969	2780	-15.44	2.78	06	0.32	-294.00	1633.00	6480	20230405	-29.94	3200	20230223	41.88	5550	-18.20	20240117	3850	17.92	20240126	6480	-29.94	20230405	3210	41.43	20230314	0.14	N	334970	500	306 억		23626015	N	N	0	N	00	N
28	20240226	141115	57	100.00	KOSDAQ		제약	N	N	N	N		N	4585	85	2	1.89	767743745	168031	79.99	4500	4620	4435	5850	3150	4500	4569.06	38.58	0	9872	4610	4555	4510	4455	4410	4582	4482	306	1350	500	3240	5	1	61237969	2808	-15.60	2.81	06	0.27	-294.00	1633.00	6480	20230405	-29.24	3200	20230223	43.28	5550	-17.39	20240117	3850	19.09	20240126	6480	-29.24	20230405	3210	42.83	20230314	0.14	N	334970	500	306 억		23626015	N	N	0	N	00	N
29	20240226	131107	57	100.00	KOSDAQ		제약	N	N	N	N		N	4585	85	2	1.89	737712640	161473	76.87	4500	4620	4435	5850	3150	4500	4568.64	38.58	0	13157	4610	4555	4510	4455	4410	4582	4482	306	1350	500	3240	5	1	61237969	2808	-15.60	2.81	06	0.26	-294.00	1633.00	6480	20230405	-29.24	3200	20230223	43.28	5550	-17.39	20240117	3850	19.09	20240126	6480	-29.24	20230405	3210	42.83	20230314	0.14	N	334970	500	306 억		23626015	N	N	0	N	00	N
30	20240226	121107	57	100.00	KOSDAQ		제약	N	N	N	N		N	4610	110	2	2.44	696530410	152494	72.60	4500	4620	4435	5850	3150	4500	4567.59	38.58	0	12765	4610	4555	4510	4455	4410	4582	4482	306	1350	500	3240	5	1	61237969	2823	-15.68	2.82	06	0.25	-294.00	1633.00	6480	20230405	-28.86	3200	20230223	44.06	5550	-16.94	20240117	3850	19.74	20240126	6480	-28.86	20230405	3210	43.61	20230314	0.14	N	334970	500	306 억		23626015	N	N	0	N	00	N
31	20240226	111104	57	100.00	KOSDAQ		제약	N	N	N	N		N	4575	75	2	1.67	559573785	122641	58.38	4500	4620	4435	5850	3150	4500	4562.70	38.58	0	15119	4610	4555	4510	4455	4410	4582	4482	306	1350	500	3240	5	1	61237969	2802	-15.56	2.80	06	0.20	-294.00	1633.00	6480	20230405	-29.40	3200	20230223	42.97	5550	-17.57	20240117	3850	18.83	20240126	6480	-29.40	20230405	3210	42.52	20230314	0.14	N	334970	500	306 억		23626015	N	N	0	N	00	N
32	20240226	101102	57	100.00	KOSDAQ		제약	N	N	N	N		N	4600	100	2	2.22	294525210	65027	30.96	4500	4605	4435	5850	3150	4500	4529.28	38.58	0	13226	4610	4555	4510	4455	4410	4582	4482	306	1350	500	3240	5	1	61237969	2817	-15.65	2.82	06	0.11	-294.00	1633.00	6480	20230405	-29.01	3200	20230223	43.75	5550	-17.12	20240117	3850	19.48	20240126	6480	-29.01	20230405	3210	43.30	20230314	0.14	N	334970	500	306 억		23626015	N	N	0	N	00	N
33	20240226	091100	57	100.00	KOSDAQ		제약	N	N	N	N		N	4455	-45	5	-1.00	29863245	6719	3.20	4500	4500	4435	5850	3150	4500	4444.59	38.58	0	1368	4610	4555	4510	4455	4410	4582	4482	306	1350	500	3240	5	1	61237969	2728	-15.15	2.73	06	0.01	-294.00	1633.00	6480	20230405	-31.25	3200	20230223	39.22	5550	-19.73	20240117	3850	15.71	20240126	6480	-31.25	20230405	3210	38.79	20230314	0.14	N	334970	500	306 억		23626015	N	N	0	N	00	N
34	20240223	161102	57	100.00	KOSDAQ		제약	N	N	N	N		N	4500	25	2	0.56	945702265	209449	74.62	4495	4565	4465	5810	3135	4475	4515.19	38.59	0	-6135	4635	4555	4440	4360	4245	4595	4400	306	1335	500	3220	5	1	61237969	2756	-15.31	2.76	06	0.34	-294.00	1633.00	6480	20230405	-30.56	3200	20230223	40.62	5550	-18.92	20240117	3850	16.88	20240126	6480	-30.56	20230405	3200	40.62	20230223	0.14	N	334970	500	306 억		23633011	N	N	0	N	00	N
35	20240223	151054	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	5	2	0.11	935694340	207216	73.82	4495	4565	4465	5810	3135	4475	4515.55	38.59	0	-5944	4635	4555	4440	4360	4245	4595	4400	306	1335	500	3220	5	1	61237969	2743	-15.24	2.74	06	0.34	-294.00	1633.00	6480	20230405	-30.86	3200	20230223	40.00	5550	-19.28	20240117	3850	16.36	20240126	6480	-30.86	20230405	3200	40.00	20230223	0.14	N	334970	500	306 억		23633011	N	N	0	N	00	N
36	20240223	141055	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	55	2	1.23	797785500	176472	62.87	4495	4565	4470	5810	3135	4475	4520.75	38.59	0	-2473	4635	4555	4440	4360	4245	4595	4400	306	1335	500	3220	5	1	61237969	2774	-15.41	2.77	06	0.29	-294.00	1633.00	6480	20230405	-30.09	3200	20230223	41.56	5550	-18.38	20240117	3850	17.66	20240126	6480	-30.09	20230405	3200	41.56	20230223	0.14	N	334970	500	306 억		23633011	N	N	0	N	00	N
37	20240223	131054	57	100.00	KOSDAQ		제약	N	N	N	N		N	4530	55	2	1.23	768514475	169994	60.56	4495	4565	4470	5810	3135	4475	4520.83	38.59	0	-2222	4635	4555	4440	4360	4245	4595	4400	306	1335	500	3220	5	1	61237969	2774	-15.41	2.77	06	0.28	-294.00	1633.00	6480	20230405	-30.09	3200	20230223	41.56	5550	-18.38	20240117	3850	17.66	20240126	6480	-30.09	20230405	3200	41.56	20230223	0.14	N	334970	500	306 억		23633011	N	N	0	N	00	N
38	20240223	121057	57	100.00	KOSDAQ		제약	N	N	N	N		N	4510	35	2	0.78	688005570	152160	54.21	4495	4565	4470	5810	3135	4475	4521.59	38.59	0	1316	4635	4555	4440	4360	4245	4595	4400	306	1335	500	3220	5	1	61237969	2762	-15.34	2.76	06	0.25	-294.00	1633.00	6480	20230405	-30.40	3200	20230223	40.94	5550	-18.74	20240117	3850	17.14	20240126	6480	-30.40	20230405	3200	40.94	20230223	0.14	N	334970	500	306 억		23633011	N	N	0	N	00	N
39	20240223	111043	57	100.00	KOSDAQ		제약	N	N	N	N		N	4515	40	2	0.89	601310460	132931	47.36	4495	4565	4470	5810	3135	4475	4523.48	38.59	0	6901	4635	4555	4440	4360	4245	4595	4400	306	1335	500	3220	5	1	61237969	2765	-15.36	2.76	06	0.22	-294.00	1633.00	6480	20230405	-30.32	3200	20230223	41.09	5550	-18.65	20240117	3850	17.27	20240126	6480	-30.32	20230405	3200	41.09	20230223	0.14	N	334970	500	306 억		23633011	N	N	0	N	00	N
40	20240223	101051	57	100.00	KOSDAQ		제약	N	N	N	N		N	4535	60	2	1.34	370862980	82184	29.28	4495	4545	4470	5810	3135	4475	4512.59	38.59	0	299	4635	4555	4440	4360	4245	4595	4400	306	1335	500	3220	5	1	61237969	2777	-15.43	2.78	06	0.13	-294.00	1633.00	6480	20230405	-30.02	3200	20230223	41.72	5550	-18.29	20240117	3850	17.79	20240126	6480	-30.02	20230405	3200	41.72	20230223	0.14	N	334970	500	306 억		23633011	N	N	0	N	00	N
41	20240223	091053	57	100.00	KOSDAQ		제약	N	N	N	N		N	4515	40	2	0.89	45807395	10171	3.62	4495	4535	4470	5810	3135	4475	4503.73	38.59	0	1863	4635	4555	4440	4360	4245	4595	4400	306	1335	500	3220	5	1	61237969	2765	-15.36	2.76	06	0.02	-294.00	1633.00	6480	20230405	-30.32	3200	20230223	41.09	5550	-18.65	20240117	3850	17.27	20240126	6480	-30.32	20230405	3200	41.09	20230223	0.14	N	334970	500	306 억		23633011	N	N	0	N	00	N
42	20240222	161039	57	100.00	KOSDAQ		제약	N	N	N	N		N	4475	70	2	1.59	1233025060	278127	109.59	4420	4520	4325	5720	3085	4405	4433.25	38.57	0	4241	4505	4455	4370	4320	4235	4480	4345	306	1315	500	3170	5	1	61237969	2740	-15.22	2.74	06	0.45	-294.00	1633.00	6480	20230405	-30.94	3200	20230223	39.84	5550	-19.37	20240117	3850	16.23	20240126	6480	-30.94	20230405	3200	39.84	20230223	0.14	N	334970	500	306 억		23620573	N	N	0	N	00	N
43	20240222	151049	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	80	2	1.82	1197198225	270115	106.44	4420	4520	4325	5720	3085	4405	4432.18	38.57	0	3905	4505	4455	4370	4320	4235	4480	4345	306	1315	500	3170	5	1	61237969	2747	-15.26	2.75	06	0.44	-294.00	1633.00	6480	20230405	-30.79	3200	20230223	40.16	5550	-19.19	20240117	3850	16.49	20240126	6480	-30.79	20230405	3200	40.16	20230223	0.14	N	334970	500	306 억		23620573	N	N	0	N	00	N
44	20240222	141046	57	100.00	KOSDAQ		제약	N	N	N	N		N	4480	75	2	1.70	1054097895	238151	93.84	4420	4520	4325	5720	3085	4405	4426.17	38.57	0	4241	4505	4455	4370	4320	4235	4480	4345	306	1315	500	3170	5	1	61237969	2743	-15.24	2.74	06	0.39	-294.00	1633.00	6480	20230405	-30.86	3200	20230223	40.00	5550	-19.28	20240117	3850	16.36	20240126	6480	-30.86	20230405	3200	40.00	20230223	0.14	N	334970	500	306 억		23620573	N	N	0	N	00	N
45	20240222	131031	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	65	2	1.48	787953735	178949	70.51	4420	4480	4325	5720	3085	4405	4403.23	38.57	0	-1121	4505	4455	4370	4320	4235	4480	4345	306	1315	500	3170	5	1	61237969	2737	-15.20	2.74	06	0.29	-294.00	1633.00	6480	20230405	-31.02	3200	20230223	39.69	5550	-19.46	20240117	3850	16.10	20240126	6480	-31.02	20230405	3200	39.69	20230223	0.14	N	334970	500	306 억		23620573	N	N	0	N	00	N
46	20240222	121042	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	65	2	1.48	680831265	154940	61.05	4420	4480	4325	5720	3085	4405	4394.16	38.57	0	-2972	4505	4455	4370	4320	4235	4480	4345	306	1315	500	3170	5	1	61237969	2737	-15.20	2.74	06	0.25	-294.00	1633.00	6480	20230405	-31.02	3200	20230223	39.69	5550	-19.46	20240117	3850	16.10	20240126	6480	-31.02	20230405	3200	39.69	20230223	0.14	N	334970	500	306 억		23620573	N	N	0	N	00	N
47	20240222	111042	57	100.00	KOSDAQ		제약	N	N	N	N		N	4390	-15	5	-0.34	446433695	102080	40.22	4420	4435	4325	5720	3085	4405	4373.37	38.57	0	-13395	4505	4455	4370	4320	4235	4480	4345	306	1315	500	3170	5	1	61237969	2688	-14.93	2.69	06	0.17	-294.00	1633.00	6480	20230405	-32.25	3200	20230223	37.19	5550	-20.90	20240117	3850	14.03	20240126	6480	-32.25	20230405	3200	37.19	20230223	0.14	N	334970	500	306 억		23620573	N	N	0	N	00	N
48	20240222	101031	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	-55	5	-1.25	361285050	82566	32.53	4420	4435	4325	5720	3085	4405	4375.71	38.57	0	-12250	4505	4455	4370	4320	4235	4480	4345	306	1315	500	3170	5	1	61237969	2664	-14.80	2.66	06	0.13	-294.00	1633.00	6480	20230405	-32.87	3200	20230223	35.94	5550	-21.62	20240117	3850	12.99	20240126	6480	-32.87	20230405	3200	35.94	20230223	0.14	N	334970	500	306 억		23620573	N	N	0	N	00	N
49	20240222	091050	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	-10	5	-0.23	119178055	27283	10.75	4420	4420	4325	5720	3085	4405	4368.22	38.57	0	-8747	4505	4455	4370	4320	4235	4480	4345	306	1315	500	3170	5	1	61237969	2691	-14.95	2.69	06	0.04	-294.00	1633.00	6480	20230405	-32.18	3200	20230223	37.34	5550	-20.81	20240117	3850	14.16	20240126	6480	-32.18	20230405	3200	37.34	20230223	0.14	N	334970	500	306 억		23620573	N	N	0	N	00	N
50	20240221	161036	57	100.00	KOSDAQ		제약	N	N	N	N		N	4405	85	2	1.97	1107018920	253055	181.74	4320	4420	4285	5610	3025	4320	4374.62	38.52	0	37637	4410	4365	4310	4265	4210	4370	4270	306	1290	500	3110	5	1	61237969	2698	-14.98	2.70	06	0.41	-294.00	1633.00	6480	20230405	-32.02	3200	20230223	37.66	5550	-20.63	20240117	3850	14.42	20240126	6480	-32.02	20230405	3200	37.66	20230223	0.15	N	334970	500	306 억		23591431	N	N	0	N	00	N
51	20240221	151027	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	80	2	1.85	1019327090	233087	167.40	4320	4420	4285	5610	3025	4320	4373.23	38.52	0	36216	4410	4365	4310	4265	4210	4370	4270	306	1290	500	3110	5	1	61237969	2694	-14.97	2.69	06	0.38	-294.00	1633.00	6480	20230405	-32.10	3200	20230223	37.50	5550	-20.72	20240117	3850	14.29	20240126	6480	-32.10	20230405	3200	37.50	20230223	0.15	N	334970	500	306 억		23591431	N	N	0	N	00	N
52	20240221	141027	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	95	2	2.20	779629785	178565	128.25	4320	4415	4285	5610	3025	4320	4366.17	38.52	0	32877	4410	4365	4310	4265	4210	4370	4270	306	1290	500	3110	5	1	61237969	2704	-15.02	2.70	06	0.29	-294.00	1633.00	6480	20230405	-31.87	3200	20230223	37.97	5550	-20.45	20240117	3850	14.68	20240126	6480	-31.87	20230405	3200	37.97	20230223	0.15	N	334970	500	306 억		23591431	N	N	0	N	00	N
53	20240221	131027	57	100.00	KOSDAQ		제약	N	N	N	N		N	4355	35	2	0.81	611808595	140304	100.77	4320	4405	4285	5610	3025	4320	4360.68	38.52	0	29840	4410	4365	4310	4265	4210	4370	4270	306	1290	500	3110	5	1	61237969	2667	-14.81	2.67	06	0.23	-294.00	1633.00	6480	20230405	-32.79	3200	20230223	36.09	5550	-21.53	20240117	3850	13.12	20240126	6480	-32.79	20230405	3200	36.09	20230223	0.15	N	334970	500	306 억		23591431	N	N	0	N	00	N
54	20240221	121031	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	60	2	1.39	545753985	125144	89.88	4320	4405	4285	5610	3025	4320	4361.11	38.52	0	35360	4410	4365	4310	4265	4210	4370	4270	306	1290	500	3110	5	1	61237969	2682	-14.90	2.68	06	0.20	-294.00	1633.00	6480	20230405	-32.41	3200	20230223	36.88	5550	-21.08	20240117	3850	13.77	20240126	6480	-32.41	20230405	3200	36.88	20230223	0.15	N	334970	500	306 억		23591431	N	N	0	N	00	N
55	20240221	111036	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	50	2	1.16	463839325	106431	76.44	4320	4405	4285	5610	3025	4320	4358.24	38.52	0	33425	4410	4365	4310	4265	4210	4370	4270	306	1290	500	3110	5	1	61237969	2676	-14.86	2.68	06	0.17	-294.00	1633.00	6480	20230405	-32.56	3200	20230223	36.56	5550	-21.26	20240117	3850	13.51	20240126	6480	-32.56	20230405	3200	36.56	20230223	0.15	N	334970	500	306 억		23591431	N	N	0	N	00	N
56	20240221	101026	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	60	2	1.39	236011615	54446	39.10	4320	4390	4285	5610	3025	4320	4334.87	38.52	0	10048	4410	4365	4310	4265	4210	4370	4270	306	1290	500	3110	5	1	61237969	2682	-14.90	2.68	06	0.09	-294.00	1633.00	6480	20230405	-32.41	3200	20230223	36.88	5550	-21.08	20240117	3850	13.77	20240126	6480	-32.41	20230405	3200	36.88	20230223	0.15	N	334970	500	306 억		23591431	N	N	0	N	00	N
57	20240221	091028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	40	2	0.93	63840860	14674	10.54	4320	4370	4320	5610	3025	4320	4351.28	38.52	0	-3568	4410	4365	4310	4265	4210	4370	4270	306	1290	500	3110	5	1	61237969	2670	-14.83	2.67	06	0.02	-294.00	1633.00	6480	20230405	-32.72	3200	20230223	36.25	5550	-21.44	20240117	3850	13.25	20240126	6480	-32.72	20230405	3200	36.25	20230223	0.15	N	334970	500	306 억		23591431	N	N	0	N	00	N
58	20240220	161022	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	25	2	0.58	592451350	137880	96.76	4320	4355	4255	5580	3010	4295	4296.83	38.50	0	15013	4458	4376	4308	4226	4158	4417	4267	306	1285	500	3090	5	1	61237969	2645	-14.69	2.65	06	0.23	-294.00	1633.00	6480	20230405	-33.33	3200	20230223	35.00	5550	-22.16	20240117	3850	12.21	20240126	6480	-33.33	20230405	3200	35.00	20230223	0.16	N	334970	500	306 억		23576418	N	N	0	N	00	N
59	20240220	151020	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	15	2	0.35	568429950	132318	92.86	4320	4355	4255	5580	3010	4295	4295.94	38.50	0	15651	4458	4376	4308	4226	4158	4417	4267	306	1285	500	3090	5	1	61237969	2639	-14.66	2.64	06	0.22	-294.00	1633.00	6480	20230405	-33.49	3200	20230223	34.69	5550	-22.34	20240117	3850	11.95	20240126	6480	-33.49	20230405	3200	34.69	20230223	0.16	N	334970	500	306 억		23576418	N	N	0	N	00	N
60	20240220	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	45	2	1.05	477918145	111363	78.15	4320	4355	4255	5580	3010	4295	4291.53	38.50	0	18359	4458	4376	4308	4226	4158	4417	4267	306	1285	500	3090	5	1	61237969	2658	-14.76	2.66	06	0.18	-294.00	1633.00	6480	20230405	-33.02	3200	20230223	35.62	5550	-21.80	20240117	3850	12.73	20240126	6480	-33.02	20230405	3200	35.62	20230223	0.16	N	334970	500	306 억		23576418	N	N	0	N	00	N
61	20240220	131022	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	-15	5	-0.35	340657185	79648	55.90	4320	4320	4255	5580	3010	4295	4277.03	38.50	0	15028	4458	4376	4308	4226	4158	4417	4267	306	1285	500	3090	5	1	61237969	2621	-14.56	2.62	06	0.13	-294.00	1633.00	6480	20230405	-33.95	3200	20230223	33.75	5550	-22.88	20240117	3850	11.17	20240126	6480	-33.95	20230405	3200	33.75	20230223	0.16	N	334970	500	306 억		23576418	N	N	0	N	00	N
62	20240220	121012	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	0	3	0.00	304200820	71136	49.92	4320	4320	4255	5580	3010	4295	4276.33	38.50	0	10936	4458	4376	4308	4226	4158	4417	4267	306	1285	500	3090	5	1	61237969	2630	-14.61	2.63	06	0.12	-294.00	1633.00	6480	20230405	-33.72	3200	20230223	34.22	5550	-22.61	20240117	3850	11.56	20240126	6480	-33.72	20230405	3200	34.22	20230223	0.16	N	334970	500	306 억		23576418	N	N	0	N	00	N
63	20240220	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	-20	5	-0.47	247556250	57878	40.62	4320	4320	4255	5580	3010	4295	4277.21	38.50	0	7388	4458	4376	4308	4226	4158	4417	4267	306	1285	500	3090	5	1	61237969	2618	-14.54	2.62	06	0.09	-294.00	1633.00	6480	20230405	-34.03	3200	20230223	33.59	5550	-22.97	20240117	3850	11.04	20240126	6480	-34.03	20230405	3200	33.59	20230223	0.16	N	334970	500	306 억		23576418	N	N	0	N	00	N
64	20240220	101009	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	15	2	0.35	162263515	37901	26.60	4320	4320	4260	5580	3010	4295	4281.25	38.50	0	6937	4458	4376	4308	4226	4158	4417	4267	306	1285	500	3090	5	1	61237969	2639	-14.66	2.64	06	0.06	-294.00	1633.00	6480	20230405	-33.49	3200	20230223	34.69	5550	-22.34	20240117	3850	11.95	20240126	6480	-33.49	20230405	3200	34.69	20230223	0.16	N	334970	500	306 억		23576418	N	N	0	N	00	N
65	20240220	091028	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	0	3	0.00	14482090	3370	2.37	4320	4320	4295	5580	3010	4295	4297.36	38.50	0	237	4458	4376	4308	4226	4158	4417	4267	306	1285	500	3090	5	1	61237969	2630	-14.61	2.63	06	0.01	-294.00	1633.00	6480	20230405	-33.72	3200	20230223	34.22	5550	-22.61	20240117	3850	11.56	20240126	6480	-33.72	20230405	3200	34.22	20230223	0.16	N	334970	500	306 억		23576418	N	N	0	N	00	N
66	20240219	161023	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	45	2	1.06	614401620	142408	107.10	4250	4390	4240	5520	2975	4250	4314.39	38.49	0	8568	4413	4331	4238	4156	4063	4372	4197	306	1270	500	3060	5	1	61237969	2630	-14.61	2.63	06	0.23	-294.00	1633.00	6480	20230405	-33.72	3200	20230223	34.22	5550	-22.61	20240117	3850	11.56	20240126	6480	-33.72	20230405	3200	34.22	20230223	0.16	N	334970	500	306 억		23567850	N	N	0	N	00	N
67	20240219	151026	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	30	2	0.71	600521950	139169	104.67	4250	4390	4240	5520	2975	4250	4315.06	38.49	0	8569	4413	4331	4238	4156	4063	4372	4197	306	1270	500	3060	5	1	61237969	2621	-14.56	2.62	06	0.23	-294.00	1633.00	6480	20230405	-33.95	3200	20230223	33.75	5550	-22.88	20240117	3850	11.17	20240126	6480	-33.95	20230405	3200	33.75	20230223	0.16	N	334970	500	306 억		23567850	N	N	0	N	00	N
68	20240219	141026	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	45	2	1.06	547145815	126704	95.29	4250	4390	4240	5520	2975	4250	4318.30	38.49	0	7992	4413	4331	4238	4156	4063	4372	4197	306	1270	500	3060	5	1	61237969	2630	-14.61	2.63	06	0.21	-294.00	1633.00	6480	20230405	-33.72	3200	20230223	34.22	5550	-22.61	20240117	3850	11.56	20240126	6480	-33.72	20230405	3200	34.22	20230223	0.16	N	334970	500	306 억		23567850	N	N	0	N	00	N
69	20240219	131023	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	40	2	0.94	533166315	123451	92.84	4250	4390	4240	5520	2975	4250	4318.85	38.49	0	9168	4413	4331	4238	4156	4063	4372	4197	306	1270	500	3060	5	1	61237969	2627	-14.59	2.63	06	0.20	-294.00	1633.00	6480	20230405	-33.80	3200	20230223	34.06	5550	-22.70	20240117	3850	11.43	20240126	6480	-33.80	20230405	3200	34.06	20230223	0.16	N	334970	500	306 억		23567850	N	N	0	N	00	N
70	20240219	121022	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	65	2	1.53	509724185	117998	88.74	4250	4390	4240	5520	2975	4250	4319.77	38.49	0	10834	4413	4331	4238	4156	4063	4372	4197	306	1270	500	3060	5	1	61237969	2642	-14.68	2.64	06	0.19	-294.00	1633.00	6480	20230405	-33.41	3200	20230223	34.84	5550	-22.25	20240117	3850	12.08	20240126	6480	-33.41	20230405	3200	34.84	20230223	0.16	N	334970	500	306 억		23567850	N	N	0	N	00	N
71	20240219	111019	57	100.00	KOSDAQ		제약	N	N	N	N		N	4335	85	2	2.00	444428395	102929	77.41	4250	4390	4240	5520	2975	4250	4317.82	38.49	0	8581	4413	4331	4238	4156	4063	4372	4197	306	1270	500	3060	5	1	61237969	2655	-14.74	2.65	06	0.17	-294.00	1633.00	6480	20230405	-33.10	3200	20230223	35.47	5550	-21.89	20240117	3850	12.60	20240126	6480	-33.10	20230405	3200	35.47	20230223	0.16	N	334970	500	306 억		23567850	N	N	0	N	00	N
72	20240219	101015	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	95	2	2.24	300105900	69558	52.31	4250	4390	4240	5520	2975	4250	4314.47	38.49	0	2658	4413	4331	4238	4156	4063	4372	4197	306	1270	500	3060	5	1	61237969	2661	-14.78	2.66	06	0.11	-294.00	1633.00	6480	20230405	-32.95	3200	20230223	35.78	5550	-21.71	20240117	3850	12.86	20240126	6480	-32.95	20230405	3200	35.78	20230223	0.16	N	334970	500	306 억		23567850	N	N	0	N	00	N
73	20240219	091017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	10	2	0.24	25216300	5928	4.46	4250	4285	4240	5520	2975	4250	4253.76	38.49	0	-3110	4413	4331	4238	4156	4063	4372	4197	306	1270	500	3060	5	1	61237969	2609	-14.49	2.61	06	0.01	-294.00	1633.00	6480	20230405	-34.26	3200	20230223	33.12	5550	-23.24	20240117	3850	10.65	20240126	6480	-34.26	20230405	3200	33.12	20230223	0.16	N	334970	500	306 억		23567850	N	N	0	N	00	N
74	20240216	161008	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	110	2	2.66	563008040	132369	91.42	4145	4320	4145	5380	2900	4140	4253.33	38.50	0	-8796	4290	4215	4125	4050	3960	4252	4087	306	1240	500	2980	5	1	61237969	2603	-14.46	2.60	06	0.22	-294.00	1633.00	6480	20230405	-34.41	3200	20230223	32.81	5550	-23.42	20240117	3850	10.39	20240126	6480	-34.41	20230405	3200	32.81	20230223	0.16	N	334970	500	306 억		23576631	N	N	0	N	00	N
75	20240216	151017	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	95	2	2.29	544049065	127899	88.34	4145	4320	4145	5380	2900	4140	4253.74	38.50	0	-9168	4290	4215	4125	4050	3960	4252	4087	306	1240	500	2980	5	1	61237969	2593	-14.40	2.59	06	0.21	-294.00	1633.00	6480	20230405	-34.65	3200	20230223	32.34	5550	-23.69	20240117	3850	10.00	20240126	6480	-34.65	20230405	3200	32.34	20230223	0.16	N	334970	500	306 억		23576631	N	N	0	N	00	N
76	20240216	141021	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	120	2	2.90	519627350	122146	84.36	4145	4320	4145	5380	2900	4140	4254.15	38.50	0	-8633	4290	4215	4125	4050	3960	4252	4087	306	1240	500	2980	5	1	61237969	2609	-14.49	2.61	06	0.20	-294.00	1633.00	6480	20230405	-34.26	3200	20230223	33.12	5550	-23.24	20240117	3850	10.65	20240126	6480	-34.26	20230405	3200	33.12	20230223	0.16	N	334970	500	306 억		23576631	N	N	0	N	00	N
77	20240216	131014	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	120	2	2.90	487648955	114636	79.18	4145	4320	4145	5380	2900	4140	4253.89	38.50	0	-7136	4290	4215	4125	4050	3960	4252	4087	306	1240	500	2980	5	1	61237969	2609	-14.49	2.61	06	0.19	-294.00	1633.00	6480	20230405	-34.26	3200	20230223	33.12	5550	-23.24	20240117	3850	10.65	20240126	6480	-34.26	20230405	3200	33.12	20230223	0.16	N	334970	500	306 억		23576631	N	N	0	N	00	N
78	20240216	121018	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	120	2	2.90	445377165	104665	72.29	4145	4320	4145	5380	2900	4140	4255.26	38.50	0	-5624	4290	4215	4125	4050	3960	4252	4087	306	1240	500	2980	5	1	61237969	2609	-14.49	2.61	06	0.17	-294.00	1633.00	6480	20230405	-34.26	3200	20230223	33.12	5550	-23.24	20240117	3850	10.65	20240126	6480	-34.26	20230405	3200	33.12	20230223	0.16	N	334970	500	306 억		23576631	N	N	0	N	00	N
79	20240216	111024	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	115	2	2.78	376365145	88380	61.04	4145	4320	4145	5380	2900	4140	4258.49	38.50	0	-6357	4290	4215	4125	4050	3960	4252	4087	306	1240	500	2980	5	1	61237969	2606	-14.47	2.61	06	0.14	-294.00	1633.00	6480	20230405	-34.34	3200	20230223	32.97	5550	-23.33	20240117	3850	10.52	20240126	6480	-34.34	20230405	3200	32.97	20230223	0.16	N	334970	500	306 억		23576631	N	N	0	N	00	N
80	20240216	091010	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	15	2	0.36	6178045	1489	1.03	4145	4175	4145	5380	2900	4140	4149.12	38.50	0	377	4290	4215	4125	4050	3960	4252	4087	306	1240	500	2980	5	1	61237969	2544	-14.13	2.54	06	0.00	-294.00	1633.00	6480	20230405	-35.88	3200	20230223	29.84	5550	-25.14	20240117	3850	7.92	20240126	6480	-35.88	20230405	3200	29.84	20230223	0.16	N	334970	500	306 억		23576631	N	N	0	N	00	N
81	20240215	161007	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	110	2	2.73	598976680	144529	184.65	4035	4200	4035	5230	2825	4030	4144.34	38.47	0	16122	4130	4080	4025	3975	3920	4052	3947	306	1200	500	2900	5	1	61237969	2535	-14.08	2.54	06	0.24	-294.00	1633.00	6480	20230405	-36.11	3200	20230223	29.37	5550	-25.41	20240117	3850	7.53	20240126	6480	-36.11	20230405	3200	29.37	20230223	0.16	N	334970	500	306 억		23560556	N	N	0	N	00	N
82	20240215	151013	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	110	2	2.73	557278360	134484	171.82	4035	4200	4035	5230	2825	4030	4143.83	38.47	0	15795	4130	4080	4025	3975	3920	4052	3947	306	1200	500	2900	5	1	61237969	2535	-14.08	2.54	06	0.22	-294.00	1633.00	6480	20230405	-36.11	3200	20230223	29.37	5550	-25.41	20240117	3850	7.53	20240126	6480	-36.11	20230405	3200	29.37	20230223	0.16	N	334970	500	306 억		23560556	N	N	0	N	00	N
83	20240215	141007	57	100.00	KOSDAQ		제약	N	N	N	N		N	4160	130	2	3.23	500735685	120905	154.47	4035	4200	4035	5230	2825	4030	4141.56	38.47	0	17250	4130	4080	4025	3975	3920	4052	3947	306	1200	500	2900	5	1	61237969	2547	-14.15	2.55	06	0.20	-294.00	1633.00	6480	20230405	-35.80	3200	20230223	30.00	5550	-25.05	20240117	3850	8.05	20240126	6480	-35.80	20230405	3200	30.00	20230223	0.16	N	334970	500	306 억		23560556	N	N	0	N	00	N
84	20240215	130938	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	115	2	2.85	466611415	112679	143.96	4035	4200	4035	5230	2825	4030	4141.07	38.47	0	17827	4130	4080	4025	3975	3920	4052	3947	306	1200	500	2900	5	1	61237969	2538	-14.10	2.54	06	0.18	-294.00	1633.00	6480	20230405	-36.03	3200	20230223	29.53	5550	-25.32	20240117	3850	7.66	20240126	6480	-36.03	20230405	3200	29.53	20230223	0.16	N	334970	500	306 억		23560556	N	N	0	N	00	N
85	20240215	121007	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	110	2	2.73	451016285	108912	139.15	4035	4200	4035	5230	2825	4030	4141.11	38.47	0	17885	4130	4080	4025	3975	3920	4052	3947	306	1200	500	2900	5	1	61237969	2535	-14.08	2.54	06	0.18	-294.00	1633.00	6480	20230405	-36.11	3200	20230223	29.37	5550	-25.41	20240117	3850	7.53	20240126	6480	-36.11	20230405	3200	29.37	20230223	0.16	N	334970	500	306 억		23560556	N	N	0	N	00	N
86	20240215	110959	57	100.00	KOSDAQ		제약	N	N	N	N		N	4165	135	2	3.35	392846000	94874	121.21	4035	4200	4035	5230	2825	4030	4140.71	38.47	0	13400	4130	4080	4025	3975	3920	4052	3947	306	1200	500	2900	5	1	61237969	2551	-14.17	2.55	06	0.15	-294.00	1633.00	6480	20230405	-35.73	3200	20230223	30.16	5550	-24.95	20240117	3850	8.18	20240126	6480	-35.73	20230405	3200	30.16	20230223	0.16	N	334970	500	306 억		23560556	N	N	0	N	00	N
87	20240215	100959	57	100.00	KOSDAQ		제약	N	N	N	N		N	4180	150	2	3.72	305453920	73914	94.43	4035	4200	4035	5230	2825	4030	4132.56	38.47	0	9254	4130	4080	4025	3975	3920	4052	3947	306	1200	500	2900	5	1	61237969	2560	-14.22	2.56	06	0.12	-294.00	1633.00	6480	20230405	-35.49	3200	20230223	30.62	5550	-24.68	20240117	3850	8.57	20240126	6480	-35.49	20230405	3200	30.62	20230223	0.16	N	334970	500	306 억		23560556	N	N	0	N	00	N
88	20240215	091003	57	100.00	KOSDAQ		제약	N	N	N	N		N	4080	50	2	1.24	11228435	2765	3.53	4035	4085	4035	5230	2825	4030	4060.92	38.47	0	-599	4130	4080	4025	3975	3920	4052	3947	306	1200	500	2900	5	1	61237969	2499	-13.88	2.50	06	0.00	-294.00	1633.00	6480	20230405	-37.04	3200	20230223	27.50	5550	-26.49	20240117	3850	5.97	20240126	6480	-37.04	20230405	3200	27.50	20230223	0.16	N	334970	500	306 억		23560556	N	N	0	N	00	N
89	20240214	160956	57	100.00	KOSDAQ		제약	N	N	N	N		N	4030	-30	5	-0.74	313042510	77926	64.43	4055	4075	3970	5270	2845	4060	4017.18	38.48	0	-4867	4150	4105	4075	4030	4000	4127	4052	306	1210	500	2920	5	1	61237969	2468	-13.71	2.47	06	0.13	-294.00	1633.00	6480	20230405	-37.81	3200	20230223	25.94	5550	-27.39	20240117	3850	4.68	20240126	6480	-37.81	20230405	3200	25.94	20230223	0.16	N	334970	500	306 억		23565436	N	N	0	N	00	N
90	20240214	150958	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	-15	5	-0.37	283578525	70672	58.43	4055	4055	3970	5270	2845	4060	4012.60	38.48	0	-1088	4150	4105	4075	4030	4000	4127	4052	306	1210	500	2920	5	1	61237969	2477	-13.76	2.48	06	0.12	-294.00	1633.00	6480	20230405	-37.58	3200	20230223	26.41	5550	-27.12	20240117	3850	5.06	20240126	6480	-37.58	20230405	3200	26.41	20230223	0.16	N	334970	500	306 억		23565436	N	N	0	N	00	N
91	20240214	140954	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	-35	5	-0.86	204394405	50979	42.15	4055	4055	3970	5270	2845	4060	4009.38	38.48	0	-9067	4150	4105	4075	4030	4000	4127	4052	306	1210	500	2920	5	1	61237969	2465	-13.69	2.46	06	0.08	-294.00	1633.00	6480	20230405	-37.89	3200	20230223	25.78	5550	-27.48	20240117	3850	4.55	20240126	6480	-37.89	20230405	3200	25.78	20230223	0.16	N	334970	500	306 억		23565436	N	N	0	N	00	N
92	20240214	130956	57	100.00	KOSDAQ		제약	N	N	N	N		N	4045	-15	5	-0.37	183591620	45808	37.87	4055	4055	3970	5270	2845	4060	4007.85	38.48	0	-9041	4150	4105	4075	4030	4000	4127	4052	306	1210	500	2920	5	1	61237969	2477	-13.76	2.48	06	0.07	-294.00	1633.00	6480	20230405	-37.58	3200	20230223	26.41	5550	-27.12	20240117	3850	5.06	20240126	6480	-37.58	20230405	3200	26.41	20230223	0.16	N	334970	500	306 억		23565436	N	N	0	N	00	N
93	20240214	120947	57	100.00	KOSDAQ		제약	N	N	N	N		N	4025	-35	5	-0.86	171665980	42846	35.42	4055	4055	3970	5270	2845	4060	4006.58	38.48	0	-9241	4150	4105	4075	4030	4000	4127	4052	306	1210	500	2920	5	1	61237969	2465	-13.69	2.46	06	0.07	-294.00	1633.00	6480	20230405	-37.89	3200	20230223	25.78	5550	-27.48	20240117	3850	4.55	20240126	6480	-37.89	20230405	3200	25.78	20230223	0.16	N	334970	500	306 억		23565436	N	N	0	N	00	N
94	20240214	110954	57	100.00	KOSDAQ		제약	N	N	N	N		N	4015	-45	5	-1.11	145471735	36318	30.03	4055	4055	3970	5270	2845	4060	4005.50	38.48	0	-9289	4150	4105	4075	4030	4000	4127	4052	306	1210	500	2920	5	1	61237969	2459	-13.66	2.46	06	0.06	-294.00	1633.00	6480	20230405	-38.04	3200	20230223	25.47	5550	-27.66	20240117	3850	4.29	20240126	6480	-38.04	20230405	3200	25.47	20230223	0.16	N	334970	500	306 억		23565436	N	N	0	N	00	N
95	20240214	090946	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	-5	5	-0.12	31559455	7862	6.50	4055	4055	4000	5270	2845	4060	4014.18	38.48	0	633	4150	4105	4075	4030	4000	4127	4052	306	1210	500	2920	5	1	61237969	2483	-13.79	2.48	06	0.01	-294.00	1633.00	6480	20230405	-37.42	3200	20230223	26.72	5550	-26.94	20240117	3850	5.32	20240126	6480	-37.42	20230405	3200	26.72	20230223	0.16	N	334970	500	306 억		23565436	N	N	0	N	00	N
96	20240213	160944	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-25	5	-0.61	482636845	118501	181.90	4045	4120	4045	5310	2860	4085	4072.93	38.45	0	16726	4181	4132	4076	4027	3971	4157	4052	306	1225	500	2940	5	1	61237969	2486	-13.81	2.49	06	0.19	-294.00	1633.00	6480	20230405	-37.35	3200	20230223	26.88	5550	-26.85	20240117	3850	5.45	20240126	6480	-37.35	20230405	3200	26.88	20230223	0.16	N	334970	500	306 억		23548745	N	N	0	N	00	N
97	20240213	150944	57	100.00	KOSDAQ		제약	N	N	N	N		N	4065	-20	5	-0.49	467659120	114813	176.24	4045	4120	4045	5310	2860	4085	4073.22	38.45	0	16798	4181	4132	4076	4027	3971	4157	4052	306	1225	500	2940	5	1	61237969	2489	-13.83	2.49	06	0.19	-294.00	1633.00	6480	20230405	-37.27	3200	20230223	27.03	5550	-26.76	20240117	3850	5.58	20240126	6480	-37.27	20230405	3200	27.03	20230223	0.16	N	334970	500	306 억		23548745	N	N	0	N	00	N
98	20240213	140952	57	100.00	KOSDAQ		제약	N	N	N	N		N	4075	-10	5	-0.24	406973575	99893	153.34	4045	4120	4045	5310	2860	4085	4074.10	38.45	0	17232	4181	4132	4076	4027	3971	4157	4052	306	1225	500	2940	5	1	61237969	2495	-13.86	2.50	06	0.16	-294.00	1633.00	6480	20230405	-37.11	3200	20230223	27.34	5550	-26.58	20240117	3850	5.84	20240126	6480	-37.11	20230405	3200	27.34	20230223	0.16	N	334970	500	306 억		23548745	N	N	0	N	00	N
99	20240213	130939	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	0	3	0.00	356379410	87477	134.28	4045	4120	4045	5310	2860	4085	4073.98	38.45	0	12112	4181	4132	4076	4027	3971	4157	4052	306	1225	500	2940	5	1	61237969	2502	-13.89	2.50	06	0.14	-294.00	1633.00	6480	20230405	-36.96	3200	20230223	27.66	5550	-26.40	20240117	3850	6.10	20240126	6480	-36.96	20230405	3200	27.66	20230223	0.16	N	334970	500	306 억		23548745	N	N	0	N	00	N
100	20240213	120950	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	0	3	0.00	289780765	71159	109.23	4045	4120	4045	5310	2860	4085	4072.30	38.45	0	8367	4181	4132	4076	4027	3971	4157	4052	306	1225	500	2940	5	1	61237969	2502	-13.89	2.50	06	0.12	-294.00	1633.00	6480	20230405	-36.96	3200	20230223	27.66	5550	-26.40	20240117	3850	6.10	20240126	6480	-36.96	20230405	3200	27.66	20230223	0.16	N	334970	500	306 억		23548745	N	N	0	N	00	N
101	20240213	111014	57	100.00	KOSDAQ		제약	N	N	N	N		N	4055	-30	5	-0.73	197076330	48345	74.21	4045	4120	4045	5310	2860	4085	4076.46	38.45	0	-2926	4181	4132	4076	4027	3971	4157	4052	306	1225	500	2940	5	1	61237969	2483	-13.79	2.48	06	0.08	-294.00	1633.00	6480	20230405	-37.42	3200	20230223	26.72	5550	-26.94	20240117	3850	5.32	20240126	6480	-37.42	20230405	3200	26.72	20230223	0.16	N	334970	500	306 억		23548745	N	N	0	N	00	N
102	20240213	100835	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	-25	5	-0.61	122286930	29957	45.98	4045	4120	4045	5310	2860	4085	4082.08	38.45	0	-7	4181	4132	4076	4027	3971	4157	4052	306	1225	500	2940	5	1	61237969	2486	-13.81	2.49	06	0.05	-294.00	1633.00	6480	20230405	-37.35	3200	20230223	26.88	5550	-26.85	20240117	3850	5.45	20240126	6480	-37.35	20230405	3200	26.88	20230223	0.16	N	334970	500	306 억		23548745	N	N	0	N	00	N