KissMeData/102940/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	160733	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	21050	-400	5	-1.86	319778500	15060	92.83	21450	21600	21000	27850	15050	21450	21235.00	1.50	0	-1307	21883	21666	21433	21216	20983	21550	21100	57	6400	500	15440	50	1	11412356	2402	112.57	1.43	12	0.13	187.00	14697.00	37300	20230223	-43.57	21000	20240229	0.24	31000	-32.10	20240115	21000	0.24	20240229	36500	-42.33	20230302	21000	0.24	20240229	0.36	N	102940	500	57 억		171089	N	N	0	N	00	N
3	20240229	150735	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	21150	-300	5	-1.40	298421950	14052	86.61	21450	21600	21000	27850	15050	21450	21236.97	1.50	0	-1044	21883	21666	21433	21216	20983	21550	21100	57	6400	500	15440	50	1	11412356	2414	113.10	1.44	12	0.12	187.00	14697.00	37300	20230223	-43.30	21000	20240229	0.71	31000	-31.77	20240115	21000	0.71	20240229	36500	-42.05	20230302	21000	0.71	20240229	0.36	N	102940	500	57 억		171089	N	N	0	N	00	N
4	20240229	140736	57	100.00	KOSDAQ		제약	N	N	N	N		N	21200	-250	5	-1.17	184733800	8662	53.39	21450	21600	21200	27850	15050	21450	21326.92	1.50	0	-1353	21883	21666	21433	21216	20983	21550	21100	57	6400	500	15440	50	1	11412356	2419	113.37	1.44	12	0.08	187.00	14697.00	37300	20230223	-43.16	21050	20240207	0.71	31000	-31.61	20240115	21050	0.71	20240207	36500	-41.92	20230302	21050	0.71	20240207	0.36	N	102940	500	57 억		171089	N	N	0	N	00	N
5	20240229	130734	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	0	3	0.00	142627450	6683	41.19	21450	21600	21200	27850	15050	21450	21341.83	1.50	0	-1347	21883	21666	21433	21216	20983	21550	21100	57	6400	500	15440	50	1	11412356	2448	114.71	1.46	12	0.06	187.00	14697.00	37300	20230223	-42.49	21050	20240207	1.90	31000	-30.81	20240115	21050	1.90	20240207	36500	-41.23	20230302	21050	1.90	20240207	0.36	N	102940	500	57 억		171089	N	N	0	N	00	N
6	20240229	120734	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	50	2	0.23	127370450	5972	36.81	21450	21600	21200	27850	15050	21450	21327.94	1.50	0	-1334	21883	21666	21433	21216	20983	21550	21100	57	6400	500	15440	50	1	11412356	2454	114.97	1.46	12	0.05	187.00	14697.00	37300	20230223	-42.36	21050	20240207	2.14	31000	-30.65	20240115	21050	2.14	20240207	36500	-41.10	20230302	21050	2.14	20240207	0.36	N	102940	500	57 억		171089	N	N	0	N	00	N
7	20240229	110736	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	-100	5	-0.47	95068000	4460	27.49	21450	21600	21200	27850	15050	21450	21315.70	1.50	0	-1186	21883	21666	21433	21216	20983	21550	21100	57	6400	500	15440	50	1	11412356	2437	114.17	1.45	12	0.04	187.00	14697.00	37300	20230223	-42.76	21050	20240207	1.43	31000	-31.13	20240115	21050	1.43	20240207	36500	-41.51	20230302	21050	1.43	20240207	0.36	N	102940	500	57 억		171089	N	N	0	N	00	N
8	20240229	100737	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	-50	5	-0.23	72071600	3380	20.83	21450	21600	21200	27850	15050	21450	21322.96	1.50	0	-956	21883	21666	21433	21216	20983	21550	21100	57	6400	500	15440	50	1	11412356	2442	114.44	1.46	12	0.03	187.00	14697.00	37300	20230223	-42.63	21050	20240207	1.66	31000	-30.97	20240115	21050	1.66	20240207	36500	-41.37	20230302	21050	1.66	20240207	0.36	N	102940	500	57 억		171089	N	N	0	N	00	N
9	20240229	090735	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	0	3	0.00	15875900	741	4.57	21450	21600	21300	27850	15050	21450	21424.97	1.50	0	-595	21883	21666	21433	21216	20983	21550	21100	57	6400	500	15440	50	1	11412356	2448	114.71	1.46	12	0.01	187.00	14697.00	37300	20230223	-42.49	21050	20240207	1.90	31000	-30.81	20240115	21050	1.90	20240207	36500	-41.23	20230302	21050	1.90	20240207	0.36	N	102940	500	57 억		171089	N	N	0	N	00	N
10	20240228	160652	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	100	2	0.47	347861500	16223	68.86	21500	21650	21200	27750	14950	21350	21442.49	1.52	0	-2499	21816	21582	21416	21182	21016	21500	21100	57	6400	500	15370	50	1	11412356	2448	114.71	1.46	12	0.14	187.00	14697.00	37300	20230223	-42.49	21050	20240207	1.90	31000	-30.81	20240115	21050	1.90	20240207	36500	-41.23	20230302	21050	1.90	20240207	0.35	N	102940	500	57 억		173584	N	N	0	N	00	N
11	20240228	150652	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	50	2	0.23	342116750	15954	67.72	21500	21650	21200	27750	14950	21350	21443.95	1.52	0	-2497	21816	21582	21416	21182	21016	21500	21100	57	6400	500	15370	50	1	11412356	2442	114.44	1.46	12	0.14	187.00	14697.00	37300	20230223	-42.63	21050	20240207	1.66	31000	-30.97	20240115	21050	1.66	20240207	36500	-41.37	20230302	21050	1.66	20240207	0.35	N	102940	500	57 억		173584	N	N	0	N	00	N
12	20240228	140734	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	150	2	0.70	318493700	14848	63.02	21500	21650	21300	27750	14950	21350	21450.28	1.52	0	-2464	21816	21582	21416	21182	21016	21500	21100	57	6400	500	15370	50	1	11412356	2454	114.97	1.46	12	0.13	187.00	14697.00	37300	20230223	-42.36	21050	20240207	2.14	31000	-30.65	20240115	21050	2.14	20240207	36500	-41.10	20230302	21050	2.14	20240207	0.35	N	102940	500	57 억		173584	N	N	0	N	00	N
13	20240228	130734	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	100	2	0.47	282249150	13153	55.83	21500	21650	21300	27750	14950	21350	21458.92	1.52	0	-2471	21816	21582	21416	21182	21016	21500	21100	57	6400	500	15370	50	1	11412356	2448	114.71	1.46	12	0.12	187.00	14697.00	37300	20230223	-42.49	21050	20240207	1.90	31000	-30.81	20240115	21050	1.90	20240207	36500	-41.23	20230302	21050	1.90	20240207	0.35	N	102940	500	57 억		173584	N	N	0	N	00	N
14	20240228	120736	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	150	2	0.70	272345150	12692	53.87	21500	21650	21300	27750	14950	21350	21458.02	1.52	0	-2471	21816	21582	21416	21182	21016	21500	21100	57	6400	500	15370	50	1	11412356	2454	114.97	1.46	12	0.11	187.00	14697.00	37300	20230223	-42.36	21050	20240207	2.14	31000	-30.65	20240115	21050	2.14	20240207	36500	-41.10	20230302	21050	2.14	20240207	0.35	N	102940	500	57 억		173584	N	N	0	N	00	N
15	20240228	110706	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	50	2	0.23	149479700	6963	29.56	21500	21650	21300	27750	14950	21350	21467.72	1.52	0	-1756	21816	21582	21416	21182	21016	21500	21100	57	6400	500	15370	50	1	11412356	2442	114.44	1.46	12	0.06	187.00	14697.00	37300	20230223	-42.63	21050	20240207	1.66	31000	-30.97	20240115	21050	1.66	20240207	36500	-41.37	20230302	21050	1.66	20240207	0.35	N	102940	500	57 억		173584	N	N	0	N	00	N
16	20240228	100732	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	50	2	0.23	116996750	5444	23.11	21500	21650	21350	27750	14950	21350	21490.95	1.52	0	-1509	21816	21582	21416	21182	21016	21500	21100	57	6400	500	15370	50	1	11412356	2442	114.44	1.46	12	0.05	187.00	14697.00	37300	20230223	-42.63	21050	20240207	1.66	31000	-30.97	20240115	21050	1.66	20240207	36500	-41.37	20230302	21050	1.66	20240207	0.35	N	102940	500	57 억		173584	N	N	0	N	00	N
17	20240228	090737	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	250	2	1.17	20302100	944	4.01	21500	21600	21500	27750	14950	21350	21506.46	1.52	0	-112	21816	21582	21416	21182	21016	21500	21100	57	6400	500	15370	50	1	11412356	2465	115.51	1.47	12	0.01	187.00	14697.00	37300	20230223	-42.09	21050	20240207	2.61	31000	-30.32	20240115	21050	2.61	20240207	36500	-40.82	20230302	21050	2.61	20240207	0.35	N	102940	500	57 억		173584	N	N	0	N	00	N
18	20240227	160734	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	-600	5	-2.73	503295800	23536	74.16	21600	21650	21250	28500	15400	21950	21384.08	1.55	0	-3178	23016	22482	22016	21482	21016	22250	21250	57	6550	500	15800	50	1	11412356	2437	114.17	1.45	12	0.21	187.00	14697.00	37300	20230221	-42.76	21050	20240207	1.43	31000	-31.13	20240115	21050	1.43	20240207	36650	-41.75	20230227	21050	1.43	20240207	0.33	N	102940	500	57 억		176762	N	N	0	N	00	N
19	20240227	150737	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	-500	5	-2.28	471573050	22052	69.48	21600	21650	21250	28500	15400	21950	21384.59	1.55	0	-3111	23016	22482	22016	21482	21016	22250	21250	57	6550	500	15800	50	1	11412356	2448	114.71	1.46	12	0.19	187.00	14697.00	37300	20230221	-42.49	21050	20240207	1.90	31000	-30.81	20240115	21050	1.90	20240207	36650	-41.47	20230227	21050	1.90	20240207	0.33	N	102940	500	57 억		176762	N	N	0	N	00	N
20	20240227	140733	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	-400	5	-1.82	450312600	21056	66.35	21600	21650	21250	28500	15400	21950	21386.43	1.55	0	-3071	23016	22482	22016	21482	21016	22250	21250	57	6550	500	15800	50	1	11412356	2459	115.24	1.47	12	0.18	187.00	14697.00	37300	20230221	-42.23	21050	20240207	2.38	31000	-30.48	20240115	21050	2.38	20240207	36650	-41.20	20230227	21050	2.38	20240207	0.33	N	102940	500	57 억		176762	N	N	0	N	00	N
21	20240227	130655	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	-500	5	-2.28	405858450	18976	59.79	21600	21650	21250	28500	15400	21950	21387.99	1.55	0	-3061	23016	22482	22016	21482	21016	22250	21250	57	6550	500	15800	50	1	11412356	2448	114.71	1.46	12	0.17	187.00	14697.00	37300	20230221	-42.49	21050	20240207	1.90	31000	-30.81	20240115	21050	1.90	20240207	36650	-41.47	20230227	21050	1.90	20240207	0.33	N	102940	500	57 억		176762	N	N	0	N	00	N
22	20240227	120736	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	-550	5	-2.51	321127200	15011	47.30	21600	21650	21250	28500	15400	21950	21392.79	1.55	0	-3067	23016	22482	22016	21482	21016	22250	21250	57	6550	500	15800	50	1	11412356	2442	114.44	1.46	12	0.13	187.00	14697.00	37300	20230221	-42.63	21050	20240207	1.66	31000	-30.97	20240115	21050	1.66	20240207	36650	-41.61	20230227	21050	1.66	20240207	0.33	N	102940	500	57 억		176762	N	N	0	N	00	N
23	20240227	110734	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	-500	5	-2.28	296202300	13846	43.63	21600	21650	21250	28500	15400	21950	21392.63	1.55	0	-3036	23016	22482	22016	21482	21016	22250	21250	57	6550	500	15800	50	1	11412356	2448	114.71	1.46	12	0.12	187.00	14697.00	37300	20230221	-42.49	21050	20240207	1.90	31000	-30.81	20240115	21050	1.90	20240207	36650	-41.47	20230227	21050	1.90	20240207	0.33	N	102940	500	57 억		176762	N	N	0	N	00	N
24	20240227	100731	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	-400	5	-1.82	263473900	12322	38.83	21600	21650	21250	28500	15400	21950	21382.40	1.55	0	-2958	23016	22482	22016	21482	21016	22250	21250	57	6550	500	15800	50	1	11412356	2459	115.24	1.47	12	0.11	187.00	14697.00	37300	20230221	-42.23	21050	20240207	2.38	31000	-30.48	20240115	21050	2.38	20240207	36650	-41.20	20230227	21050	2.38	20240207	0.33	N	102940	500	57 억		176762	N	N	0	N	00	N
25	20240227	090734	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	-500	5	-2.28	42708850	1982	6.25	21600	21650	21450	28500	15400	21950	21548.36	1.55	0	-1153	23016	22482	22016	21482	21016	22250	21250	57	6550	500	15800	50	1	11412356	2448	114.71	1.46	12	0.02	187.00	14697.00	37300	20230221	-42.49	21050	20240207	1.90	31000	-30.81	20240115	21050	1.90	20240207	36650	-41.47	20230227	21050	1.90	20240207	0.33	N	102940	500	57 억		176762	N	N	0	N	00	N
26	20240226	160732	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-250	5	-1.13	694761300	31567	96.54	22350	22550	21550	28850	15550	22200	22009.17	1.58	0	-4007	23233	22716	22133	21616	21033	22975	21875	57	6650	500	15980	50	1	11412356	2505	117.38	1.49	12	0.28	187.00	14697.00	37300	20230221	-41.15	21050	20240207	4.28	31000	-29.19	20240115	21050	4.28	20240207	36650	-40.11	20230227	21050	4.28	20240207	0.33	N	102940	500	57 억		180874	N	N	0	N	00	N
27	20240226	150729	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	-450	5	-2.03	668706100	30375	92.90	22350	22550	21550	28850	15550	22200	22015.02	1.58	0	-4007	23233	22716	22133	21616	21033	22975	21875	57	6650	500	15980	50	1	11412356	2482	116.31	1.48	12	0.27	187.00	14697.00	37300	20230221	-41.69	21050	20240207	3.33	31000	-29.84	20240115	21050	3.33	20240207	36650	-40.65	20230227	21050	3.33	20240207	0.33	N	102940	500	57 억		180874	N	N	0	N	00	N
28	20240226	140729	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	-450	5	-2.03	512926250	23191	70.92	22350	22550	21700	28850	15550	22200	22117.47	1.58	0	-3456	23233	22716	22133	21616	21033	22975	21875	57	6650	500	15980	50	1	11412356	2482	116.31	1.48	12	0.20	187.00	14697.00	37300	20230221	-41.69	21050	20240207	3.33	31000	-29.84	20240115	21050	3.33	20240207	36650	-40.65	20230227	21050	3.33	20240207	0.33	N	102940	500	57 억		180874	N	N	0	N	00	N
29	20240226	130725	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-300	5	-1.35	465097150	20994	64.21	22350	22550	21800	28850	15550	22200	22153.81	1.58	0	-3005	23233	22716	22133	21616	21033	22975	21875	57	6650	500	15980	50	1	11412356	2499	117.11	1.49	12	0.18	187.00	14697.00	37300	20230221	-41.29	21050	20240207	4.04	31000	-29.35	20240115	21050	4.04	20240207	36650	-40.25	20230227	21050	4.04	20240207	0.33	N	102940	500	57 억		180874	N	N	0	N	00	N
30	20240226	120724	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-250	5	-1.13	321218200	14409	44.07	22350	22550	21900	28850	15550	22200	22292.89	1.58	0	-4510	23233	22716	22133	21616	21033	22975	21875	57	6650	500	15980	50	1	11412356	2505	117.38	1.49	12	0.13	187.00	14697.00	37300	20230221	-41.15	21050	20240207	4.28	31000	-29.19	20240115	21050	4.28	20240207	36650	-40.11	20230227	21050	4.28	20240207	0.33	N	102940	500	57 억		180874	N	N	0	N	00	N
31	20240226	110723	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	-50	5	-0.23	304520000	13652	41.75	22350	22550	21900	28850	15550	22200	22305.89	1.58	0	-4467	23233	22716	22133	21616	21033	22975	21875	57	6650	500	15980	50	1	11412356	2528	118.45	1.51	12	0.12	187.00	14697.00	37300	20230221	-40.62	21050	20240207	5.23	31000	-28.55	20240115	21050	5.23	20240207	36650	-39.56	20230227	21050	5.23	20240207	0.33	N	102940	500	57 억		180874	N	N	0	N	00	N
32	20240226	100722	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	50	2	0.23	238262100	10644	32.55	22350	22550	22000	28850	15550	22200	22384.64	1.58	0	-3130	23233	22716	22133	21616	21033	22975	21875	57	6650	500	15980	50	1	11412356	2539	118.98	1.51	12	0.09	187.00	14697.00	37300	20230221	-40.35	21050	20240207	5.70	31000	-28.23	20240115	21050	5.70	20240207	36650	-39.29	20230227	21050	5.70	20240207	0.33	N	102940	500	57 억		180874	N	N	0	N	00	N
33	20240226	090721	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	200	2	0.90	160144350	7134	21.82	22350	22550	22300	28850	15550	22200	22448.04	1.58	0	-672	23233	22716	22133	21616	21033	22975	21875	57	6650	500	15980	50	1	11412356	2556	119.79	1.52	12	0.06	187.00	14697.00	37300	20230221	-39.95	21050	20240207	6.41	31000	-27.74	20240115	21050	6.41	20240207	36650	-38.88	20230227	21050	6.41	20240207	0.33	N	102940	500	57 억		180874	N	N	0	N	00	N
34	20240223	160722	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	400	2	1.83	718245100	32518	99.60	21800	22650	21550	28300	15300	21800	22087.62	1.58	0	512	23033	22416	21933	21316	20833	22175	21075	57	6500	500	15690	50	1	11412356	2534	118.72	1.51	12	0.28	187.00	14697.00	37300	20230221	-40.48	21050	20240207	5.46	31000	-28.39	20240115	21050	5.46	20240207	37300	-40.48	20230223	21050	5.46	20240207	0.32	N	102940	500	57 억		180362	N	N	0	N	00	N
35	20240223	150717	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	50	2	0.23	669205350	30284	92.76	21800	22650	21550	28300	15300	21800	22097.65	1.58	0	-325	23033	22416	21933	21316	20833	22175	21075	57	6500	500	15690	50	1	11412356	2494	116.84	1.49	12	0.27	187.00	14697.00	37300	20230221	-41.42	21050	20240207	3.80	31000	-29.52	20240115	21050	3.80	20240207	37300	-41.42	20230223	21050	3.80	20240207	0.32	N	102940	500	57 억		180362	N	N	0	N	00	N
36	20240223	140718	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	50	2	0.23	570847800	25762	78.91	21800	22650	21750	28300	15300	21800	22158.52	1.58	0	45	23033	22416	21933	21316	20833	22175	21075	57	6500	500	15690	50	1	11412356	2494	116.84	1.49	12	0.23	187.00	14697.00	37300	20230221	-41.42	21050	20240207	3.80	31000	-29.52	20240115	21050	3.80	20240207	37300	-41.42	20230223	21050	3.80	20240207	0.32	N	102940	500	57 억		180362	N	N	0	N	00	N
37	20240223	130715	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	150	2	0.69	516562700	23275	71.29	21800	22650	21750	28300	15300	21800	22193.89	1.58	0	-6	23033	22416	21933	21316	20833	22175	21075	57	6500	500	15690	50	1	11412356	2505	117.38	1.49	12	0.20	187.00	14697.00	37300	20230221	-41.15	21050	20240207	4.28	31000	-29.19	20240115	21050	4.28	20240207	37300	-41.15	20230223	21050	4.28	20240207	0.32	N	102940	500	57 억		180362	N	N	0	N	00	N
38	20240223	120717	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	350	2	1.61	481033300	21659	66.34	21800	22650	21750	28300	15300	21800	22209.40	1.58	0	583	23033	22416	21933	21316	20833	22175	21075	57	6500	500	15690	50	1	11412356	2528	118.45	1.51	12	0.19	187.00	14697.00	37300	20230221	-40.62	21050	20240207	5.23	31000	-28.55	20240115	21050	5.23	20240207	37300	-40.62	20230223	21050	5.23	20240207	0.32	N	102940	500	57 억		180362	N	N	0	N	00	N
39	20240223	110711	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	500	2	2.29	399079600	17969	55.04	21800	22650	21750	28300	15300	21800	22209.34	1.58	0	332	23033	22416	21933	21316	20833	22175	21075	57	6500	500	15690	50	1	11412356	2545	119.25	1.52	12	0.16	187.00	14697.00	37300	20230221	-40.21	21050	20240207	5.94	31000	-28.06	20240115	21050	5.94	20240207	37300	-40.21	20230223	21050	5.94	20240207	0.32	N	102940	500	57 억		180362	N	N	0	N	00	N
40	20240223	100712	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	300	2	1.38	187970600	8472	25.95	21800	22650	21750	28300	15300	21800	22187.28	1.58	0	1737	23033	22416	21933	21316	20833	22175	21075	57	6500	500	15690	50	1	11412356	2522	118.18	1.50	12	0.07	187.00	14697.00	37300	20230221	-40.75	21050	20240207	4.99	31000	-28.71	20240115	21050	4.99	20240207	37300	-40.75	20230223	21050	4.99	20240207	0.32	N	102940	500	57 억		180362	N	N	0	N	00	N
41	20240223	090715	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	150	2	0.69	22935950	1052	3.22	21800	22000	21750	28300	15300	21800	21802.23	1.58	0	48	23033	22416	21933	21316	20833	22175	21075	57	6500	500	15690	50	1	11412356	2505	117.38	1.49	12	0.01	187.00	14697.00	37300	20230221	-41.15	21050	20240207	4.28	31000	-29.19	20240115	21050	4.28	20240207	37300	-41.15	20230223	21050	4.28	20240207	0.32	N	102940	500	57 억		180362	N	N	0	N	00	N
42	20240222	160707	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-600	5	-2.68	712598000	32548	124.75	22400	22550	21450	29100	15700	22400	21893.76	1.58	0	355	23166	22782	22466	22082	21766	22625	21925	57	6700	500	16120	50	1	11412356	2488	116.58	1.48	12	0.29	187.00	14697.00	37300	20230221	-41.55	21050	20240207	3.56	31000	-29.68	20240115	21050	3.56	20240207	37300	-41.55	20230223	21050	3.56	20240207	0.31	N	102940	500	57 억		180060	N	N	0	N	00	N
43	20240222	150715	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-500	5	-2.23	584811250	26688	102.29	22400	22550	21450	29100	15700	22400	21912.89	1.58	0	840	23166	22782	22466	22082	21766	22625	21925	57	6700	500	16120	50	1	11412356	2499	117.11	1.49	12	0.23	187.00	14697.00	37300	20230221	-41.29	21050	20240207	4.04	31000	-29.35	20240115	21050	4.04	20240207	37300	-41.29	20230223	21050	4.04	20240207	0.31	N	102940	500	57 억		180060	N	N	0	N	00	N
44	20240222	140711	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	-250	5	-1.12	468810550	21376	81.93	22400	22550	21450	29100	15700	22400	21931.63	1.58	0	-1548	23166	22782	22466	22082	21766	22625	21925	57	6700	500	16120	50	1	11412356	2528	118.45	1.51	12	0.19	187.00	14697.00	37300	20230221	-40.62	21050	20240207	5.23	31000	-28.55	20240115	21050	5.23	20240207	37300	-40.62	20230223	21050	5.23	20240207	0.31	N	102940	500	57 억		180060	N	N	0	N	00	N
45	20240222	130700	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-400	5	-1.79	462266600	21080	80.79	22400	22550	21450	29100	15700	22400	21929.16	1.58	0	-1508	23166	22782	22466	22082	21766	22625	21925	57	6700	500	16120	50	1	11412356	2511	117.65	1.50	12	0.18	187.00	14697.00	37300	20230221	-41.02	21050	20240207	4.51	31000	-29.03	20240115	21050	4.51	20240207	37300	-41.02	20230223	21050	4.51	20240207	0.31	N	102940	500	57 억		180060	N	N	0	N	00	N
46	20240222	120711	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-400	5	-1.79	434174250	19802	75.90	22400	22550	21450	29100	15700	22400	21925.78	1.58	0	-966	23166	22782	22466	22082	21766	22625	21925	57	6700	500	16120	50	1	11412356	2511	117.65	1.50	12	0.17	187.00	14697.00	37300	20230221	-41.02	21050	20240207	4.51	31000	-29.03	20240115	21050	4.51	20240207	37300	-41.02	20230223	21050	4.51	20240207	0.31	N	102940	500	57 억		180060	N	N	0	N	00	N
47	20240222	110707	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-400	5	-1.79	203372900	9180	35.18	22400	22550	22000	29100	15700	22400	22153.91	1.58	0	-1035	23166	22782	22466	22082	21766	22625	21925	57	6700	500	16120	50	1	11412356	2511	117.65	1.50	12	0.08	187.00	14697.00	37300	20230221	-41.02	21050	20240207	4.51	31000	-29.03	20240115	21050	4.51	20240207	37300	-41.02	20230223	21050	4.51	20240207	0.31	N	102940	500	57 억		180060	N	N	0	N	00	N
48	20240222	100700	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	0	3	0.00	57327150	2573	9.86	22400	22550	22000	29100	15700	22400	22280.28	1.58	0	-771	23166	22782	22466	22082	21766	22625	21925	57	6700	500	16120	50	1	11412356	2556	119.79	1.52	12	0.02	187.00	14697.00	37300	20230221	-39.95	21050	20240207	6.41	31000	-27.74	20240115	21050	6.41	20240207	37300	-39.95	20230223	21050	6.41	20240207	0.31	N	102940	500	57 억		180060	N	N	0	N	00	N
49	20240222	090713	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	-100	5	-0.45	19375000	874	3.35	22400	22550	22000	29100	15700	22400	22168.19	1.58	0	-223	23166	22782	22466	22082	21766	22625	21925	57	6700	500	16120	50	1	11412356	2545	119.25	1.52	12	0.01	187.00	14697.00	37300	20230221	-40.21	21050	20240207	5.94	31000	-28.06	20240115	21050	5.94	20240207	37300	-40.21	20230223	21050	5.94	20240207	0.31	N	102940	500	57 억		180060	N	N	0	N	00	N
50	20240221	160706	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-250	5	-1.10	575818900	25807	125.00	22850	22850	22150	29400	15900	22650	22312.39	1.59	0	-1243	23416	23032	22716	22332	22016	22875	22175	57	6750	500	16300	50	1	11412356	2556	119.79	1.52	12	0.23	187.00	14697.00	37300	20230221	-39.95	21050	20240207	6.41	31000	-27.74	20240115	21050	6.41	20240207	37300	-39.95	20230221	21050	6.41	20240207	0.32	N	102940	500	57 억		181302	N	N	0	N	00	N
51	20240221	150700	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	-300	5	-1.32	563614800	25262	122.36	22850	22850	22150	29400	15900	22650	22310.78	1.59	0	-1610	23416	23032	22716	22332	22016	22875	22175	57	6750	500	16300	50	1	11412356	2551	119.52	1.52	12	0.22	187.00	14697.00	37300	20230221	-40.08	21050	20240207	6.18	31000	-27.90	20240115	21050	6.18	20240207	37300	-40.08	20230221	21050	6.18	20240207	0.32	N	102940	500	57 억		181302	N	N	0	N	00	N
52	20240221	140701	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-250	5	-1.10	514236500	23042	111.61	22850	22850	22150	29400	15900	22650	22317.36	1.59	0	-1377	23416	23032	22716	22332	22016	22875	22175	57	6750	500	16300	50	1	11412356	2556	119.79	1.52	12	0.20	187.00	14697.00	37300	20230221	-39.95	21050	20240207	6.41	31000	-27.74	20240115	21050	6.41	20240207	37300	-39.95	20230221	21050	6.41	20240207	0.32	N	102940	500	57 억		181302	N	N	0	N	00	N
53	20240221	130702	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-250	5	-1.10	153694650	6847	33.17	22850	22850	22300	29400	15900	22650	22447.01	1.59	0	-1370	23416	23032	22716	22332	22016	22875	22175	57	6750	500	16300	50	1	11412356	2556	119.79	1.52	12	0.06	187.00	14697.00	37300	20230221	-39.95	21050	20240207	6.41	31000	-27.74	20240115	21050	6.41	20240207	37300	-39.95	20230221	21050	6.41	20240207	0.32	N	102940	500	57 억		181302	N	N	0	N	00	N
54	20240221	120701	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	-100	5	-0.44	109923700	4898	23.72	22850	22850	22300	29400	15900	22650	22442.57	1.59	0	-1397	23416	23032	22716	22332	22016	22875	22175	57	6750	500	16300	50	1	11412356	2573	120.59	1.53	12	0.04	187.00	14697.00	37300	20230221	-39.54	21050	20240207	7.13	31000	-27.26	20240115	21050	7.13	20240207	37300	-39.54	20230221	21050	7.13	20240207	0.32	N	102940	500	57 억		181302	N	N	0	N	00	N
55	20240221	110707	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	-100	5	-0.44	99185700	4421	21.41	22850	22850	22300	29400	15900	22650	22435.13	1.59	0	-1245	23416	23032	22716	22332	22016	22875	22175	57	6750	500	16300	50	1	11412356	2573	120.59	1.53	12	0.04	187.00	14697.00	37300	20230221	-39.54	21050	20240207	7.13	31000	-27.26	20240115	21050	7.13	20240207	37300	-39.54	20230221	21050	7.13	20240207	0.32	N	102940	500	57 억		181302	N	N	0	N	00	N
56	20240221	100700	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-150	5	-0.66	71690450	3197	15.49	22850	22850	22300	29400	15900	22650	22424.29	1.59	0	-1034	23416	23032	22716	22332	22016	22875	22175	57	6750	500	16300	50	1	11412356	2568	120.32	1.53	12	0.03	187.00	14697.00	37300	20230221	-39.68	21050	20240207	6.89	31000	-27.42	20240115	21050	6.89	20240207	37300	-39.68	20230221	21050	6.89	20240207	0.32	N	102940	500	57 억		181302	N	N	0	N	00	N
57	20240221	090659	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	50	2	0.22	6426350	284	1.38	22850	22850	22550	29400	15900	22650	22627.99	1.59	0	-272	23416	23032	22716	22332	22016	22875	22175	57	6750	500	16300	50	1	11412356	2591	121.39	1.54	12	0.00	187.00	14697.00	37300	20230221	-39.14	21050	20240207	7.84	31000	-26.77	20240115	21050	7.84	20240207	37300	-39.14	20230221	21050	7.84	20240207	0.32	N	102940	500	57 억		181302	N	N	0	N	00	N
58	20240220	160653	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	-350	5	-1.52	462250500	20478	88.31	23100	23100	22400	29900	16100	23000	22573.03	1.62	0	-3222	23466	23232	22916	22682	22366	23350	22800	57	6900	500	16560	50	1	11412356	2585	121.12	1.54	12	0.18	187.00	14697.00	37300	20230221	-39.28	21050	20240207	7.60	31000	-26.94	20240115	21050	7.60	20240207	37300	-39.28	20230221	21050	7.60	20240207	0.32	N	102940	500	57 억		184524	N	N	0	N	00	N
59	20240220	150656	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-500	5	-2.17	458035950	20291	87.51	23100	23100	22400	29900	16100	23000	22573.36	1.62	0	-3250	23466	23232	22916	22682	22366	23350	22800	57	6900	500	16560	50	1	11412356	2568	120.32	1.53	12	0.18	187.00	14697.00	37300	20230221	-39.68	21050	20240207	6.89	31000	-27.42	20240115	21050	6.89	20240207	37300	-39.68	20230221	21050	6.89	20240207	0.32	N	102940	500	57 억		184524	N	N	0	N	00	N
60	20240220	140655	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	-350	5	-1.52	247709850	10942	47.19	23100	23100	22400	29900	16100	23000	22638.44	1.62	0	-2436	23466	23232	22916	22682	22366	23350	22800	57	6900	500	16560	50	1	11412356	2585	121.12	1.54	12	0.10	187.00	14697.00	37300	20230221	-39.28	21050	20240207	7.60	31000	-26.94	20240115	21050	7.60	20240207	37300	-39.28	20230221	21050	7.60	20240207	0.32	N	102940	500	57 억		184524	N	N	0	N	00	N
61	20240220	130657	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	-150	5	-0.65	241736800	10679	46.05	23100	23100	22400	29900	16100	23000	22636.65	1.62	0	-2293	23466	23232	22916	22682	22366	23350	22800	57	6900	500	16560	50	1	11412356	2608	122.19	1.55	12	0.09	187.00	14697.00	37300	20230221	-38.74	21050	20240207	8.55	31000	-26.29	20240115	21050	8.55	20240207	37300	-38.74	20230221	21050	8.55	20240207	0.32	N	102940	500	57 억		184524	N	N	0	N	00	N
62	20240220	120651	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	-350	5	-1.52	170075850	7523	32.44	23100	23100	22400	29900	16100	23000	22607.45	1.62	0	-1469	23466	23232	22916	22682	22366	23350	22800	57	6900	500	16560	50	1	11412356	2585	121.12	1.54	12	0.07	187.00	14697.00	37300	20230221	-39.28	21050	20240207	7.60	31000	-26.94	20240115	21050	7.60	20240207	37300	-39.28	20230221	21050	7.60	20240207	0.32	N	102940	500	57 억		184524	N	N	0	N	00	N
63	20240220	110653	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	-350	5	-1.52	154841300	6848	29.53	23100	23100	22400	29900	16100	23000	22611.17	1.62	0	-1225	23466	23232	22916	22682	22366	23350	22800	57	6900	500	16560	50	1	11412356	2585	121.12	1.54	12	0.06	187.00	14697.00	37300	20230221	-39.28	21050	20240207	7.60	31000	-26.94	20240115	21050	7.60	20240207	37300	-39.28	20230221	21050	7.60	20240207	0.32	N	102940	500	57 억		184524	N	N	0	N	00	N
64	20240220	100645	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	-300	5	-1.30	107481250	4754	20.50	23100	23100	22400	29900	16100	23000	22608.59	1.62	0	-1196	23466	23232	22916	22682	22366	23350	22800	57	6900	500	16560	50	1	11412356	2591	121.39	1.54	12	0.04	187.00	14697.00	37300	20230221	-39.14	21050	20240207	7.84	31000	-26.77	20240115	21050	7.84	20240207	37300	-39.14	20230221	21050	7.84	20240207	0.32	N	102940	500	57 억		184524	N	N	0	N	00	N
65	20240220	090700	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	-50	5	-0.22	7790900	340	1.47	23100	23100	22900	29900	16100	23000	22914.41	1.62	0	21	23466	23232	22916	22682	22366	23350	22800	57	6900	500	16560	50	1	11412356	2619	122.73	1.56	12	0.00	187.00	14697.00	37300	20230221	-38.47	21050	20240207	9.03	31000	-25.97	20240115	21050	9.03	20240207	37300	-38.47	20230221	21050	9.03	20240207	0.32	N	102940	500	57 억		184524	N	N	0	N	00	N
66	20240219	160654	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	150	2	0.66	529328050	23152	77.40	22900	23150	22600	29700	16000	22850	22863.17	1.58	0	4621	23516	23182	22866	22532	22216	23025	22375	57	6850	500	16450	50	1	11412356	2625	122.99	1.56	12	0.20	187.00	14697.00	37300	20230221	-38.34	21050	20240207	9.26	31000	-25.81	20240115	21050	9.26	20240207	37300	-38.34	20230221	21050	9.26	20240207	0.33	N	102940	500	57 억		179901	N	N	0	N	00	N
67	20240219	150700	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	0	3	0.00	518177000	22667	75.78	22900	23150	22600	29700	16000	22850	22860.41	1.58	0	4625	23516	23182	22866	22532	22216	23025	22375	57	6850	500	16450	50	1	11412356	2608	122.19	1.55	12	0.20	187.00	14697.00	37300	20230221	-38.74	21050	20240207	8.55	31000	-26.29	20240115	21050	8.55	20240207	37300	-38.74	20230221	21050	8.55	20240207	0.33	N	102940	500	57 억		179901	N	N	0	N	00	N
68	20240219	140658	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	0	3	0.00	437055450	19124	63.94	22900	23150	22600	29700	16000	22850	22853.77	1.58	0	3868	23516	23182	22866	22532	22216	23025	22375	57	6850	500	16450	50	1	11412356	2608	122.19	1.55	12	0.17	187.00	14697.00	37300	20230221	-38.74	21050	20240207	8.55	31000	-26.29	20240115	21050	8.55	20240207	37300	-38.74	20230221	21050	8.55	20240207	0.33	N	102940	500	57 억		179901	N	N	0	N	00	N
69	20240219	130659	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	-50	5	-0.22	386698400	16918	56.56	22900	23150	22600	29700	16000	22850	22857.22	1.58	0	3754	23516	23182	22866	22532	22216	23025	22375	57	6850	500	16450	50	1	11412356	2602	121.93	1.55	12	0.15	187.00	14697.00	37300	20230221	-38.87	21050	20240207	8.31	31000	-26.45	20240115	21050	8.31	20240207	37300	-38.87	20230221	21050	8.31	20240207	0.33	N	102940	500	57 억		179901	N	N	0	N	00	N
70	20240219	120657	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	100	2	0.44	319936500	14004	46.82	22900	23150	22600	29700	16000	22850	22846.08	1.58	0	3435	23516	23182	22866	22532	22216	23025	22375	57	6850	500	16450	50	1	11412356	2619	122.73	1.56	12	0.12	187.00	14697.00	37300	20230221	-38.47	21050	20240207	9.03	31000	-25.97	20240115	21050	9.03	20240207	37300	-38.47	20230221	21050	9.03	20240207	0.33	N	102940	500	57 억		179901	N	N	0	N	00	N
71	20240219	110655	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	200	2	0.88	301023550	13180	44.06	22900	23150	22600	29700	16000	22850	22839.42	1.58	0	3182	23516	23182	22866	22532	22216	23025	22375	57	6850	500	16450	50	1	11412356	2631	123.26	1.57	12	0.12	187.00	14697.00	37300	20230221	-38.20	21050	20240207	9.50	31000	-25.65	20240115	21050	9.50	20240207	37300	-38.20	20230221	21050	9.50	20240207	0.33	N	102940	500	57 억		179901	N	N	0	N	00	N
72	20240219	100652	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	0	3	0.00	153859800	6767	22.62	22900	22950	22600	29700	16000	22850	22736.78	1.58	0	2038	23516	23182	22866	22532	22216	23025	22375	57	6850	500	16450	50	1	11412356	2608	122.19	1.55	12	0.06	187.00	14697.00	37300	20230221	-38.74	21050	20240207	8.55	31000	-26.29	20240115	21050	8.55	20240207	37300	-38.74	20230221	21050	8.55	20240207	0.33	N	102940	500	57 억		179901	N	N	0	N	00	N
73	20240219	090652	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	-50	5	-0.22	2745250	120	0.40	22900	22950	22650	29700	16000	22850	22877.08	1.58	0	-55	23516	23182	22866	22532	22216	23025	22375	57	6850	500	16450	50	1	11412356	2602	121.93	1.55	12	0.00	187.00	14697.00	37300	20230221	-38.87	21050	20240207	8.31	31000	-26.45	20240115	21050	8.31	20240207	37300	-38.87	20230221	21050	8.31	20240207	0.33	N	102940	500	57 억		179901	N	N	0	N	00	N
74	20240216	160648	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	-250	5	-1.08	666838300	29374	126.73	23100	23200	22550	30000	16200	23100	22701.65	1.57	0	1074	23700	23400	23050	22750	22400	23425	22775	57	6900	500	16630	50	1	11412356	2608	122.19	1.55	12	0.26	187.00	14697.00	37300	20230221	-38.74	21050	20240207	8.55	31000	-26.29	20240115	21050	8.55	20240207	37300	-38.74	20230221	21050	8.55	20240207	0.33	N	102940	500	57 억		178892	N	N	0	N	00	N
75	20240216	150653	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	-250	5	-1.08	648024950	28549	123.17	23100	23200	22550	30000	16200	23100	22698.69	1.57	0	1235	23700	23400	23050	22750	22400	23425	22775	57	6900	500	16630	50	1	11412356	2608	122.19	1.55	12	0.25	187.00	14697.00	37300	20230221	-38.74	21050	20240207	8.55	31000	-26.29	20240115	21050	8.55	20240207	37300	-38.74	20230221	21050	8.55	20240207	0.33	N	102940	500	57 억		178892	N	N	0	N	00	N
76	20240216	140656	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	-300	5	-1.30	469699150	20669	89.18	23100	23200	22600	30000	16200	23100	22724.81	1.57	0	-3210	23700	23400	23050	22750	22400	23425	22775	57	6900	500	16630	50	1	11412356	2602	121.93	1.55	12	0.18	187.00	14697.00	37300	20230221	-38.87	21050	20240207	8.31	31000	-26.45	20240115	21050	8.31	20240207	37300	-38.87	20230221	21050	8.31	20240207	0.33	N	102940	500	57 억		178892	N	N	0	N	00	N
77	20240216	130649	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	-450	5	-1.95	376031850	16526	71.30	23100	23200	22600	30000	16200	23100	22753.95	1.57	0	-4639	23700	23400	23050	22750	22400	23425	22775	57	6900	500	16630	50	1	11412356	2585	121.12	1.54	12	0.14	187.00	14697.00	37300	20230221	-39.28	21050	20240207	7.60	31000	-26.94	20240115	21050	7.60	20240207	37300	-39.28	20230221	21050	7.60	20240207	0.33	N	102940	500	57 억		178892	N	N	0	N	00	N
78	20240216	120651	57	100.00	KOSDAQ		제약	N	N	N	N		N	22750	-350	5	-1.52	274547900	12048	51.98	23100	23200	22600	30000	16200	23100	22787.84	1.57	0	-4995	23700	23400	23050	22750	22400	23425	22775	57	6900	500	16630	50	1	11412356	2596	121.66	1.55	12	0.11	187.00	14697.00	37300	20230221	-39.01	21050	20240207	8.08	31000	-26.61	20240115	21050	8.08	20240207	37300	-39.01	20230221	21050	8.08	20240207	0.33	N	102940	500	57 억		178892	N	N	0	N	00	N
79	20240216	110700	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	-250	5	-1.08	256986650	11278	48.66	23100	23200	22600	30000	16200	23100	22786.54	1.57	0	-4728	23700	23400	23050	22750	22400	23425	22775	57	6900	500	16630	50	1	11412356	2608	122.19	1.55	12	0.10	187.00	14697.00	37300	20230221	-38.74	21050	20240207	8.55	31000	-26.29	20240115	21050	8.55	20240207	37300	-38.74	20230221	21050	8.55	20240207	0.33	N	102940	500	57 억		178892	N	N	0	N	00	N
80	20240216	100652	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	-400	5	-1.73	135820000	5937	25.61	23100	23200	22700	30000	16200	23100	22876.87	1.57	0	-2757	23700	23400	23050	22750	22400	23425	22775	57	6900	500	16630	50	1	11412356	2591	121.39	1.54	12	0.05	187.00	14697.00	37300	20230221	-39.14	21050	20240207	7.84	31000	-26.77	20240115	21050	7.84	20240207	37300	-39.14	20230221	21050	7.84	20240207	0.33	N	102940	500	57 억		178892	N	N	0	N	00	N
81	20240216	090645	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	0	3	0.00	7318300	318	1.37	23100	23100	22950	30000	16200	23100	23013.52	1.57	0	-91	23700	23400	23050	22750	22400	23425	22775	57	6900	500	16630	50	1	11412356	2636	123.53	1.57	12	0.00	187.00	14697.00	37300	20230221	-38.07	21050	20240207	9.74	31000	-25.48	20240115	21050	9.74	20240207	37300	-38.07	20230221	21050	9.74	20240207	0.33	N	102940	500	57 억		178892	N	N	0	N	00	N
82	20240215	160647	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	-250	5	-1.07	534090150	23152	130.01	23100	23350	22700	30350	16350	23350	23068.82	1.60	0	-4035	23783	23566	23283	23066	22783	23425	22925	57	7000	500	16810	50	1	11412356	2636	123.53	1.57	12	0.20	187.00	14697.00	37300	20230221	-38.07	21050	20240207	9.74	31000	-25.48	20240115	21050	9.74	20240207	37300	-38.07	20230221	21050	9.74	20240207	0.30	N	102940	500	57 억		183029	N	N	0	N	00	N
83	20240215	150653	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	-350	5	-1.50	523629800	22698	127.46	23100	23350	22700	30350	16350	23350	23069.42	1.60	0	-3967	23783	23566	23283	23066	22783	23425	22925	57	7000	500	16810	50	1	11412356	2625	122.99	1.56	12	0.20	187.00	14697.00	37300	20230221	-38.34	21050	20240207	9.26	31000	-25.81	20240115	21050	9.26	20240207	37300	-38.34	20230221	21050	9.26	20240207	0.30	N	102940	500	57 억		183029	N	N	0	N	00	N
84	20240215	140648	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	-350	5	-1.50	448748800	19439	109.16	23100	23350	22700	30350	16350	23350	23084.97	1.60	0	-2865	23783	23566	23283	23066	22783	23425	22925	57	7000	500	16810	50	1	11412356	2625	122.99	1.56	12	0.17	187.00	14697.00	37300	20230221	-38.34	21050	20240207	9.26	31000	-25.81	20240115	21050	9.26	20240207	37300	-38.34	20230221	21050	9.26	20240207	0.30	N	102940	500	57 억		183029	N	N	0	N	00	N
85	20240215	130641	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	-350	5	-1.50	421703600	18264	102.56	23100	23350	22700	30350	16350	23350	23089.33	1.60	0	-2767	23783	23566	23283	23066	22783	23425	22925	57	7000	500	16810	50	1	11412356	2625	122.99	1.56	12	0.16	187.00	14697.00	37300	20230221	-38.34	21050	20240207	9.26	31000	-25.81	20240115	21050	9.26	20240207	37300	-38.34	20230221	21050	9.26	20240207	0.30	N	102940	500	57 억		183029	N	N	0	N	00	N
86	20240215	120647	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	-150	5	-0.64	340887350	14760	82.88	23100	23350	22700	30350	16350	23350	23095.35	1.60	0	-1958	23783	23566	23283	23066	22783	23425	22925	57	7000	500	16810	50	1	11412356	2648	124.06	1.58	12	0.13	187.00	14697.00	37300	20230221	-37.80	21050	20240207	10.21	31000	-25.16	20240115	21050	10.21	20240207	37300	-37.80	20230221	21050	10.21	20240207	0.30	N	102940	500	57 억		183029	N	N	0	N	00	N
87	20240215	110644	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	-50	5	-0.21	314911200	13644	76.62	23100	23350	22700	30350	16350	23350	23080.56	1.60	0	-1909	23783	23566	23283	23066	22783	23425	22925	57	7000	500	16810	50	1	11412356	2659	124.60	1.59	12	0.12	187.00	14697.00	37300	20230221	-37.53	21050	20240207	10.69	31000	-24.84	20240115	21050	10.69	20240207	37300	-37.53	20230221	21050	10.69	20240207	0.30	N	102940	500	57 억		183029	N	N	0	N	00	N
88	20240215	100642	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	0	3	0.00	223227400	9691	54.42	23100	23350	22700	30350	16350	23350	23034.51	1.60	0	-1426	23783	23566	23283	23066	22783	23425	22925	57	7000	500	16810	50	1	11412356	2665	124.87	1.59	12	0.08	187.00	14697.00	37300	20230221	-37.40	21050	20240207	10.93	31000	-24.68	20240115	21050	10.93	20240207	37300	-37.40	20230221	21050	10.93	20240207	0.30	N	102940	500	57 억		183029	N	N	0	N	00	N
89	20240215	090645	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	-350	5	-1.50	81671650	3551	19.94	23100	23200	22700	30350	16350	23350	22999.62	1.60	0	-631	23783	23566	23283	23066	22783	23425	22925	57	7000	500	16810	50	1	11412356	2625	122.99	1.56	12	0.03	187.00	14697.00	37300	20230221	-38.34	21050	20240207	9.26	31000	-25.81	20240115	21050	9.26	20240207	37300	-38.34	20230221	21050	9.26	20240207	0.30	N	102940	500	57 억		183029	N	N	0	N	00	N
90	20240214	160640	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	-250	5	-1.06	411002750	17721	28.44	23500	23500	23000	30650	16550	23600	23192.98	1.63	0	-2695	24666	24132	23316	22782	21966	24400	23050	57	7050	500	16990	50	1	11412356	2665	124.87	1.59	12	0.16	187.00	14697.00	37300	20230221	-37.40	21050	20240207	10.93	31000	-24.68	20240115	21050	10.93	20240207	37300	-37.40	20230221	21050	10.93	20240207	0.31	N	102940	500	57 억		185720	N	N	0	N	00	N
91	20240214	150640	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	-300	5	-1.27	387483700	16713	26.82	23500	23500	23000	30650	16550	23600	23184.57	1.63	0	-2451	24666	24132	23316	22782	21966	24400	23050	57	7050	500	16990	50	1	11412356	2659	124.60	1.59	12	0.15	187.00	14697.00	37300	20230221	-37.53	21050	20240207	10.69	31000	-24.84	20240115	21050	10.69	20240207	37300	-37.53	20230221	21050	10.69	20240207	0.31	N	102940	500	57 억		185720	N	N	0	N	00	N
92	20240214	140638	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	-400	5	-1.69	360099200	15535	24.93	23500	23500	23000	30650	16550	23600	23179.86	1.63	0	-2386	24666	24132	23316	22782	21966	24400	23050	57	7050	500	16990	50	1	11412356	2648	124.06	1.58	12	0.14	187.00	14697.00	37300	20230221	-37.80	21050	20240207	10.21	31000	-25.16	20240115	21050	10.21	20240207	37300	-37.80	20230221	21050	10.21	20240207	0.31	N	102940	500	57 억		185720	N	N	0	N	00	N
93	20240214	130640	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	-300	5	-1.27	317440900	13699	21.98	23500	23500	23000	30650	16550	23600	23172.56	1.63	0	-2375	24666	24132	23316	22782	21966	24400	23050	57	7050	500	16990	50	1	11412356	2659	124.60	1.59	12	0.12	187.00	14697.00	37300	20230221	-37.53	21050	20240207	10.69	31000	-24.84	20240115	21050	10.69	20240207	37300	-37.53	20230221	21050	10.69	20240207	0.31	N	102940	500	57 억		185720	N	N	0	N	00	N
94	20240214	120634	57	100.00	KOSDAQ		제약	N	N	N	N		N	23250	-350	5	-1.48	247028600	10656	17.10	23500	23500	23000	30650	16550	23600	23182.11	1.63	0	-2122	24666	24132	23316	22782	21966	24400	23050	57	7050	500	16990	50	1	11412356	2653	124.33	1.58	12	0.09	187.00	14697.00	37300	20230221	-37.67	21050	20240207	10.45	31000	-25.00	20240115	21050	10.45	20240207	37300	-37.67	20230221	21050	10.45	20240207	0.31	N	102940	500	57 억		185720	N	N	0	N	00	N
95	20240214	110641	57	100.00	KOSDAQ		제약	N	N	N	N		N	23150	-450	5	-1.91	214951650	9270	14.88	23500	23500	23000	30650	16550	23600	23187.88	1.63	0	-1751	24666	24132	23316	22782	21966	24400	23050	57	7050	500	16990	50	1	11412356	2642	123.80	1.58	12	0.08	187.00	14697.00	37300	20230221	-37.94	21050	20240207	9.98	31000	-25.32	20240115	21050	9.98	20240207	37300	-37.94	20230221	21050	9.98	20240207	0.31	N	102940	500	57 억		185720	N	N	0	N	00	N
96	20240214	090631	57	100.00	KOSDAQ		제약	N	N	N	N		N	23400	-200	5	-0.85	30944400	1328	2.13	23500	23500	23200	30650	16550	23600	23301.51	1.63	0	628	24666	24132	23316	22782	21966	24400	23050	57	7050	500	16990	50	1	11412356	2670	125.13	1.59	12	0.01	187.00	14697.00	37300	20230221	-37.27	21050	20240207	11.16	31000	-24.52	20240115	21050	11.16	20240207	37300	-37.27	20230221	21050	11.16	20240207	0.31	N	102940	500	57 억		185720	N	N	0	N	00	N
97	20240213	160632	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	600	2	2.61	1433330400	61935	46.47	23200	23850	22500	29900	16100	23000	23142.35	1.59	0	4438	24133	23566	22783	22216	21433	23850	22500	57	6900	500	16560	50	1	11412356	2693	126.20	1.61	12	0.54	187.00	14697.00	37300	20230221	-36.73	21050	20240207	12.11	31000	-23.87	20240115	21050	12.11	20240207	37300	-36.73	20230221	21050	12.11	20240207	0.36	N	102940	500	57 억		181485	N	N	0	N	00	N
98	20240213	150630	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	600	2	2.61	1408505550	60883	45.68	23200	23850	22500	29900	16100	23000	23134.63	1.59	0	4523	24133	23566	22783	22216	21433	23850	22500	57	6900	500	16560	50	1	11412356	2693	126.20	1.61	12	0.53	187.00	14697.00	37300	20230221	-36.73	21050	20240207	12.11	31000	-23.87	20240115	21050	12.11	20240207	37300	-36.73	20230221	21050	12.11	20240207	0.36	N	102940	500	57 억		181485	N	N	0	N	00	N
99	20240213	140638	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	600	2	2.61	1311789850	56783	42.60	23200	23850	22500	29900	16100	23000	23101.81	1.59	0	5766	24133	23566	22783	22216	21433	23850	22500	57	6900	500	16560	50	1	11412356	2693	126.20	1.61	12	0.50	187.00	14697.00	37300	20230221	-36.73	21050	20240207	12.11	31000	-23.87	20240115	21050	12.11	20240207	37300	-36.73	20230221	21050	12.11	20240207	0.36	N	102940	500	57 억		181485	N	N	0	N	00	N
100	20240213	130630	57	100.00	KOSDAQ		제약	N	N	N	N		N	23650	650	2	2.83	1127755850	48860	36.66	23200	23850	22500	29900	16100	23000	23081.37	1.59	0	3499	24133	23566	22783	22216	21433	23850	22500	57	6900	500	16560	50	1	11412356	2699	126.47	1.61	12	0.43	187.00	14697.00	37300	20230221	-36.60	21050	20240207	12.35	31000	-23.71	20240115	21050	12.35	20240207	37300	-36.60	20230221	21050	12.35	20240207	0.36	N	102940	500	57 억		181485	N	N	0	N	00	N
101	20240213	120639	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	50	2	0.22	723947300	31599	23.71	23200	23250	22500	29900	16100	23000	22910.45	1.59	0	289	24133	23566	22783	22216	21433	23850	22500	57	6900	500	16560	50	1	11412356	2631	123.26	1.57	12	0.28	187.00	14697.00	37300	20230221	-38.20	21050	20240207	9.50	31000	-25.65	20240115	21050	9.50	20240207	37300	-38.20	20230221	21050	9.50	20240207	0.36	N	102940	500	57 억		181485	N	N	0	N	00	N
102	20240213	110637	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	-50	5	-0.22	660705700	28850	21.65	23200	23250	22500	29900	16100	23000	22901.41	1.59	0	528	24133	23566	22783	22216	21433	23850	22500	57	6900	500	16560	50	1	11412356	2619	122.73	1.56	12	0.25	187.00	14697.00	37300	20230221	-38.47	21050	20240207	9.03	31000	-25.97	20240115	21050	9.03	20240207	37300	-38.47	20230221	21050	9.03	20240207	0.36	N	102940	500	57 억		181485	N	N	0	N	00	N
103	20240213	100532	57	100.00	KOSDAQ		제약	N	N	N	N		N	22900	-100	5	-0.43	496843400	21737	16.31	23200	23250	22500	29900	16100	23000	22857.04	1.59	0	-1675	24133	23566	22783	22216	21433	23850	22500	57	6900	500	16560	50	1	11412356	2613	122.46	1.56	12	0.19	187.00	14697.00	37300	20230221	-38.61	21050	20240207	8.79	31000	-26.13	20240115	21050	8.79	20240207	37300	-38.61	20230221	21050	8.79	20240207	0.36	N	102940	500	57 억		181485	N	N	0	N	00	N