KissMeData/138610/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	160821	57	100.00	KOSDAQ		제약	N	N	N	N		N	16640	-60	5	-0.36	614594050	36834	85.05	16800	16950	16600	21700	11690	16700	16685.55	0.36	0	-5500	17520	17110	16880	16470	16240	16995	16355	51	5000	500	11690	10	1	10230743	1702	-43.67	4.50	12	0.36	-381.00	3696.00	25900	20230911	-35.75	11430	20230717	45.58	25750	-35.38	20240105	16410	1.40	20240201	25900	-35.75	20230911	11430	45.58	20230717	2.16	N	138610	500	51 억		37246	N	N	0	N	00	N
3	20240229	150822	57	100.00	KOSDAQ		제약	N	N	N	N		N	16620	-80	5	-0.48	584190270	35006	80.83	16800	16950	16600	21700	11690	16700	16688.29	0.36	0	-5227	17520	17110	16880	16470	16240	16995	16355	51	5000	500	11690	10	1	10230743	1700	-43.62	4.50	12	0.34	-381.00	3696.00	25900	20230911	-35.83	11430	20230717	45.41	25750	-35.46	20240105	16410	1.28	20240201	25900	-35.83	20230911	11430	45.41	20230717	2.16	N	138610	500	51 억		37246	N	N	0	N	00	N
4	20240229	140823	57	100.00	KOSDAQ		제약	N	N	N	N		N	16680	-20	5	-0.12	504748480	30228	69.80	16800	16950	16600	21700	11690	16700	16698.04	0.36	0	-4777	17520	17110	16880	16470	16240	16995	16355	51	5000	500	11690	10	1	10230743	1706	-43.78	4.51	12	0.30	-381.00	3696.00	25900	20230911	-35.60	11430	20230717	45.93	25750	-35.22	20240105	16410	1.65	20240201	25900	-35.60	20230911	11430	45.93	20230717	2.16	N	138610	500	51 억		37246	N	N	0	N	00	N
5	20240229	130821	57	100.00	KOSDAQ		제약	N	N	N	N		N	16610	-90	5	-0.54	446043610	26697	61.65	16800	16950	16600	21700	11690	16700	16707.63	0.36	0	-3721	17520	17110	16880	16470	16240	16995	16355	51	5000	500	11690	10	1	10230743	1699	-43.60	4.49	12	0.26	-381.00	3696.00	25900	20230911	-35.87	11430	20230717	45.32	25750	-35.50	20240105	16410	1.22	20240201	25900	-35.87	20230911	11430	45.32	20230717	2.16	N	138610	500	51 억		37246	N	N	0	N	00	N
6	20240229	120822	57	100.00	KOSDAQ		제약	N	N	N	N		N	16690	-10	5	-0.06	358906850	21458	49.55	16800	16950	16620	21700	11690	16700	16726.02	0.36	0	-340	17520	17110	16880	16470	16240	16995	16355	51	5000	500	11690	10	1	10230743	1708	-43.81	4.52	12	0.21	-381.00	3696.00	25900	20230911	-35.56	11430	20230717	46.02	25750	-35.18	20240105	16410	1.71	20240201	25900	-35.56	20230911	11430	46.02	20230717	2.16	N	138610	500	51 억		37246	N	N	0	N	00	N
7	20240229	110823	57	100.00	KOSDAQ		제약	N	N	N	N		N	16670	-30	5	-0.18	294594450	17599	40.64	16800	16950	16620	21700	11690	16700	16739.27	0.36	0	-652	17520	17110	16880	16470	16240	16995	16355	51	5000	500	11690	10	1	10230743	1705	-43.75	4.51	12	0.17	-381.00	3696.00	25900	20230911	-35.64	11430	20230717	45.84	25750	-35.26	20240105	16410	1.58	20240201	25900	-35.64	20230911	11430	45.84	20230717	2.16	N	138610	500	51 억		37246	N	N	0	N	00	N
8	20240229	100824	57	100.00	KOSDAQ		제약	N	N	N	N		N	16680	-20	5	-0.12	220739590	13181	30.44	16800	16950	16620	21700	11690	16700	16746.80	0.36	0	-568	17520	17110	16880	16470	16240	16995	16355	51	5000	500	11690	10	1	10230743	1706	-43.78	4.51	12	0.13	-381.00	3696.00	25900	20230911	-35.60	11430	20230717	45.93	25750	-35.22	20240105	16410	1.65	20240201	25900	-35.60	20230911	11430	45.93	20230717	2.16	N	138610	500	51 억		37246	N	N	0	N	00	N
9	20240229	090821	57	100.00	KOSDAQ		제약	N	N	N	N		N	16650	-50	5	-0.30	36689090	2192	5.06	16800	16840	16650	21700	11690	16700	16737.72	0.36	0	-1332	17520	17110	16880	16470	16240	16995	16355	51	5000	500	11690	10	1	10230743	1703	-43.70	4.50	12	0.02	-381.00	3696.00	25900	20230911	-35.71	11430	20230717	45.67	25750	-35.34	20240105	16410	1.46	20240201	25900	-35.71	20230911	11430	45.67	20230717	2.16	N	138610	500	51 억		37246	N	N	0	N	00	N
10	20240228	160735	57	100.00	KOSDAQ		제약	N	N	N	N		N	16700	-200	5	-1.18	724888660	43086	91.96	17000	17290	16650	21950	11830	16900	16824.69	0.40	0	-3809	17673	17286	17093	16706	16513	17190	16610	51	5050	500	11830	10	1	10230743	1709	-43.83	4.52	12	0.42	-381.00	3696.00	25900	20230911	-35.52	11430	20230717	46.11	25750	-35.15	20240105	16410	1.77	20240201	25900	-35.52	20230911	11430	46.11	20230717	2.12	N	138610	500	51 억		41305	N	N	0	N	00	N
11	20240228	150734	57	100.00	KOSDAQ		제약	N	N	N	N		N	16730	-170	5	-1.01	689595850	40973	87.45	17000	17290	16650	21950	11830	16900	16830.49	0.40	0	-4147	17673	17286	17093	16706	16513	17190	16610	51	5050	500	11830	10	1	10230743	1712	-43.91	4.53	12	0.40	-381.00	3696.00	25900	20230911	-35.41	11430	20230717	46.37	25750	-35.03	20240105	16410	1.95	20240201	25900	-35.41	20230911	11430	46.37	20230717	2.12	N	138610	500	51 억		41305	N	N	0	N	00	N
12	20240228	140821	57	100.00	KOSDAQ		제약	N	N	N	N		N	16730	-170	5	-1.01	580850420	34451	73.53	17000	17290	16690	21950	11830	16900	16860.19	0.40	0	-4173	17673	17286	17093	16706	16513	17190	16610	51	5050	500	11830	10	1	10230743	1712	-43.91	4.53	12	0.34	-381.00	3696.00	25900	20230911	-35.41	11430	20230717	46.37	25750	-35.03	20240105	16410	1.95	20240201	25900	-35.41	20230911	11430	46.37	20230717	2.12	N	138610	500	51 억		41305	N	N	0	N	00	N
13	20240228	130822	57	100.00	KOSDAQ		제약	N	N	N	N		N	16790	-110	5	-0.65	476511820	28210	60.21	17000	17290	16740	21950	11830	16900	16891.59	0.40	0	-3301	17673	17286	17093	16706	16513	17190	16610	51	5050	500	11830	10	1	10230743	1718	-44.07	4.54	12	0.28	-381.00	3696.00	25900	20230911	-35.17	11430	20230717	46.89	25750	-34.80	20240105	16410	2.32	20240201	25900	-35.17	20230911	11430	46.89	20230717	2.12	N	138610	500	51 억		41305	N	N	0	N	00	N
14	20240228	120824	57	100.00	KOSDAQ		제약	N	N	N	N		N	16850	-50	5	-0.30	340526700	20109	42.92	17000	17290	16820	21950	11830	16900	16934.04	0.40	0	476	17673	17286	17093	16706	16513	17190	16610	51	5050	500	11830	10	1	10230743	1724	-44.23	4.56	12	0.20	-381.00	3696.00	25900	20230911	-34.94	11430	20230717	47.42	25750	-34.56	20240105	16410	2.68	20240201	25900	-34.94	20230911	11430	47.42	20230717	2.12	N	138610	500	51 억		41305	N	N	0	N	00	N
15	20240228	110753	57	100.00	KOSDAQ		제약	N	N	N	N		N	16950	50	2	0.30	310042290	18301	39.06	17000	17290	16820	21950	11830	16900	16941.28	0.40	0	1313	17673	17286	17093	16706	16513	17190	16610	51	5050	500	11830	10	1	10230743	1734	-44.49	4.59	12	0.18	-381.00	3696.00	25900	20230911	-34.56	11430	20230717	48.29	25750	-34.17	20240105	16410	3.29	20240201	25900	-34.56	20230911	11430	48.29	20230717	2.12	N	138610	500	51 억		41305	N	N	0	N	00	N
16	20240228	100819	57	100.00	KOSDAQ		제약	N	N	N	N		N	16880	-20	5	-0.12	216418280	12748	27.21	17000	17290	16850	21950	11830	16900	16976.65	0.40	0	1220	17673	17286	17093	16706	16513	17190	16610	51	5050	500	11830	10	1	10230743	1727	-44.30	4.57	12	0.12	-381.00	3696.00	25900	20230911	-34.83	11430	20230717	47.68	25750	-34.45	20240105	16410	2.86	20240201	25900	-34.83	20230911	11430	47.68	20230717	2.12	N	138610	500	51 억		41305	N	N	0	N	00	N
17	20240228	090824	57	100.00	KOSDAQ		제약	N	N	N	N		N	17050	150	2	0.89	7378530	435	0.93	17000	17050	16910	21950	11830	16900	16962.14	0.40	0	146	17673	17286	17093	16706	16513	17190	16610	51	5050	500	11830	10	1	10230743	1744	-44.75	4.61	12	0.00	-381.00	3696.00	25900	20230911	-34.17	11430	20230717	49.17	25750	-33.79	20240105	16410	3.90	20240201	25900	-34.17	20230911	11430	49.17	20230717	2.12	N	138610	500	51 억		41305	N	N	0	N	00	N
18	20240227	160821	57	100.00	KOSDAQ		제약	N	N	N	N		N	16900	-290	5	-1.69	794372820	46552	122.95	17210	17480	16900	22300	12040	17190	17064.28	0.44	0	-3726	17723	17456	17323	17056	16923	17390	16990	51	5110	500	12030	10	1	10230743	1729	-44.36	4.57	12	0.46	-381.00	3696.00	25900	20230911	-34.75	11430	20230717	47.86	25750	-34.37	20240105	16410	2.99	20240201	25900	-34.75	20230911	11430	47.86	20230717	2.09	N	138610	500	51 억		45241	N	N	0	N	00	N
19	20240227	150823	57	100.00	KOSDAQ		제약	N	N	N	N		N	16950	-240	5	-1.40	754074980	44170	116.65	17210	17480	16900	22300	12040	17190	17072.11	0.44	0	-3944	17723	17456	17323	17056	16923	17390	16990	51	5110	500	12030	10	1	10230743	1734	-44.49	4.59	12	0.43	-381.00	3696.00	25900	20230911	-34.56	11430	20230717	48.29	25750	-34.17	20240105	16410	3.29	20240201	25900	-34.56	20230911	11430	48.29	20230717	2.09	N	138610	500	51 억		45241	N	N	0	N	00	N
20	20240227	140819	57	100.00	KOSDAQ		제약	N	N	N	N		N	16930	-260	5	-1.51	662043490	38738	102.31	17210	17480	16930	22300	12040	17190	17090.29	0.44	0	-4863	17723	17456	17323	17056	16923	17390	16990	51	5110	500	12030	10	1	10230743	1732	-44.44	4.58	12	0.38	-381.00	3696.00	25900	20230911	-34.63	11430	20230717	48.12	25750	-34.25	20240105	16410	3.17	20240201	25900	-34.63	20230911	11430	48.12	20230717	2.09	N	138610	500	51 억		45241	N	N	0	N	00	N
21	20240227	130741	57	100.00	KOSDAQ		제약	N	N	N	N		N	17050	-140	5	-0.81	577095640	33732	89.09	17210	17480	16940	22300	12040	17190	17108.25	0.44	0	-5400	17723	17456	17323	17056	16923	17390	16990	51	5110	500	12030	10	1	10230743	1744	-44.75	4.61	12	0.33	-381.00	3696.00	25900	20230911	-34.17	11430	20230717	49.17	25750	-33.79	20240105	16410	3.90	20240201	25900	-34.17	20230911	11430	49.17	20230717	2.09	N	138610	500	51 억		45241	N	N	0	N	00	N
22	20240227	120823	57	100.00	KOSDAQ		제약	N	N	N	N		N	16970	-220	5	-1.28	553767750	32363	85.47	17210	17480	16940	22300	12040	17190	17111.14	0.44	0	-4934	17723	17456	17323	17056	16923	17390	16990	51	5110	500	12030	10	1	10230743	1736	-44.54	4.59	12	0.32	-381.00	3696.00	25900	20230911	-34.48	11430	20230717	48.47	25750	-34.10	20240105	16410	3.41	20240201	25900	-34.48	20230911	11430	48.47	20230717	2.09	N	138610	500	51 억		45241	N	N	0	N	00	N
23	20240227	110821	57	100.00	KOSDAQ		제약	N	N	N	N		N	17090	-100	5	-0.58	398902840	23258	61.43	17210	17480	16940	22300	12040	17190	17151.21	0.44	0	-4640	17723	17456	17323	17056	16923	17390	16990	51	5110	500	12030	10	1	10230743	1748	-44.86	4.62	12	0.23	-381.00	3696.00	25900	20230911	-34.02	11430	20230717	49.52	25750	-33.63	20240105	16410	4.14	20240201	25900	-34.02	20230911	11430	49.52	20230717	2.09	N	138610	500	51 억		45241	N	N	0	N	00	N
24	20240227	100817	57	100.00	KOSDAQ		제약	N	N	N	N		N	17110	-80	5	-0.47	299311570	17442	46.06	17210	17480	16940	22300	12040	17190	17160.39	0.44	0	-6048	17723	17456	17323	17056	16923	17390	16990	51	5110	500	12030	10	1	10230743	1750	-44.91	4.63	12	0.17	-381.00	3696.00	25900	20230911	-33.94	11430	20230717	49.69	25750	-33.55	20240105	16410	4.27	20240201	25900	-33.94	20230911	11430	49.69	20230717	2.09	N	138610	500	51 억		45241	N	N	0	N	00	N
25	20240227	090821	57	100.00	KOSDAQ		제약	N	N	N	N		N	17330	140	2	0.81	36300310	2095	5.53	17210	17360	17210	22300	12040	17190	17327.12	0.44	0	-635	17723	17456	17323	17056	16923	17390	16990	51	5110	500	12030	10	1	10230743	1773	-45.49	4.69	12	0.02	-381.00	3696.00	25900	20230911	-33.09	11430	20230717	51.62	25750	-32.70	20240105	16410	5.61	20240201	25900	-33.09	20230911	11430	51.62	20230717	2.09	N	138610	500	51 억		45241	N	N	0	N	00	N
26	20240226	160819	57	100.00	KOSDAQ		제약	N	N	N	N		N	17190	-40	5	-0.23	654353650	37749	52.47	17210	17590	17190	22350	12070	17230	17334.60	0.41	0	3614	18110	17670	17400	16960	16690	17535	16825	51	5120	500	12060	10	1	10230743	1759	-45.12	4.65	12	0.37	-381.00	3696.00	25900	20230911	-33.63	11430	20230717	50.39	25750	-33.24	20240105	16410	4.75	20240201	25900	-33.63	20230911	11430	50.39	20230717	2.05	N	138610	500	51 억		41627	N	N	0	N	00	N
27	20240226	150813	57	100.00	KOSDAQ		제약	N	N	N	N		N	17280	50	2	0.29	604111130	34827	48.41	17210	17590	17210	22350	12070	17230	17346.06	0.41	0	3274	18110	17670	17400	16960	16690	17535	16825	51	5120	500	12060	10	1	10230743	1768	-45.35	4.68	12	0.34	-381.00	3696.00	25900	20230911	-33.28	11430	20230717	51.18	25750	-32.89	20240105	16410	5.30	20240201	25900	-33.28	20230911	11430	51.18	20230717	2.05	N	138610	500	51 억		41627	N	N	0	N	00	N
28	20240226	140816	57	100.00	KOSDAQ		제약	N	N	N	N		N	17260	30	2	0.17	469191880	27018	37.55	17210	17590	17210	22350	12070	17230	17365.90	0.41	0	3594	18110	17670	17400	16960	16690	17535	16825	51	5120	500	12060	10	1	10230743	1766	-45.30	4.67	12	0.26	-381.00	3696.00	25900	20230911	-33.36	11430	20230717	51.01	25750	-32.97	20240105	16410	5.18	20240201	25900	-33.36	20230911	11430	51.01	20230717	2.05	N	138610	500	51 억		41627	N	N	0	N	00	N
29	20240226	130811	57	100.00	KOSDAQ		제약	N	N	N	N		N	17360	130	2	0.75	428300400	24650	34.26	17210	17590	17210	22350	12070	17230	17375.27	0.41	0	3702	18110	17670	17400	16960	16690	17535	16825	51	5120	500	12060	10	1	10230743	1776	-45.56	4.70	12	0.24	-381.00	3696.00	25900	20230911	-32.97	11430	20230717	51.88	25750	-32.58	20240105	16410	5.79	20240201	25900	-32.97	20230911	11430	51.88	20230717	2.05	N	138610	500	51 억		41627	N	N	0	N	00	N
30	20240226	120810	57	100.00	KOSDAQ		제약	N	N	N	N		N	17400	170	2	0.99	361256740	20783	28.89	17210	17590	17210	22350	12070	17230	17382.32	0.41	0	4658	18110	17670	17400	16960	16690	17535	16825	51	5120	500	12060	10	1	10230743	1780	-45.67	4.71	12	0.20	-381.00	3696.00	25900	20230911	-32.82	11430	20230717	52.23	25750	-32.43	20240105	16410	6.03	20240201	25900	-32.82	20230911	11430	52.23	20230717	2.05	N	138610	500	51 억		41627	N	N	0	N	00	N
31	20240226	110809	57	100.00	KOSDAQ		제약	N	N	N	N		N	17380	150	2	0.87	346202370	19919	27.69	17210	17590	17210	22350	12070	17230	17380.51	0.41	0	4973	18110	17670	17400	16960	16690	17535	16825	51	5120	500	12060	10	1	10230743	1778	-45.62	4.70	12	0.19	-381.00	3696.00	25900	20230911	-32.90	11430	20230717	52.06	25750	-32.50	20240105	16410	5.91	20240201	25900	-32.90	20230911	11430	52.06	20230717	2.05	N	138610	500	51 억		41627	N	N	0	N	00	N
32	20240226	100807	57	100.00	KOSDAQ		제약	N	N	N	N		N	17380	150	2	0.87	230678490	13288	18.47	17210	17500	17210	22350	12070	17230	17359.91	0.41	0	3949	18110	17670	17400	16960	16690	17535	16825	51	5120	500	12060	10	1	10230743	1778	-45.62	4.70	12	0.13	-381.00	3696.00	25900	20230911	-32.90	11430	20230717	52.06	25750	-32.50	20240105	16410	5.91	20240201	25900	-32.90	20230911	11430	52.06	20230717	2.05	N	138610	500	51 억		41627	N	N	0	N	00	N
33	20240226	090806	57	100.00	KOSDAQ		제약	N	N	N	N		N	17340	110	2	0.64	33365710	1933	2.69	17210	17380	17210	22350	12070	17230	17261.10	0.41	0	383	18110	17670	17400	16960	16690	17535	16825	51	5120	500	12060	10	1	10230743	1774	-45.51	4.69	12	0.02	-381.00	3696.00	25900	20230911	-33.05	11430	20230717	51.71	25750	-32.66	20240105	16410	5.67	20240201	25900	-33.05	20230911	11430	51.71	20230717	2.05	N	138610	500	51 억		41627	N	N	0	N	00	N
34	20240223	160807	57	100.00	KOSDAQ		제약	N	N	N	N		N	17230	-70	5	-0.40	1247011250	71393	128.84	17310	17840	17130	22450	12110	17300	17468.72	0.34	0	6462	18006	17652	17436	17082	16866	17545	16975	51	5150	500	12110	10	1	10230743	1763	-45.22	4.66	12	0.70	-381.00	3696.00	25900	20230911	-33.47	11430	20230717	50.74	25750	-33.09	20240105	16410	5.00	20240201	25900	-33.47	20230911	11430	50.74	20230717	2.11	N	138610	500	51 억		34880	N	N	0	N	00	N
35	20240223	150802	57	100.00	KOSDAQ		제약	N	N	N	N		N	17250	-50	5	-0.29	1210597220	69281	125.02	17310	17840	17130	22450	12110	17300	17473.73	0.34	0	6598	18006	17652	17436	17082	16866	17545	16975	51	5150	500	12110	10	1	10230743	1765	-45.28	4.67	12	0.68	-381.00	3696.00	25900	20230911	-33.40	11430	20230717	50.92	25750	-33.01	20240105	16410	5.12	20240201	25900	-33.40	20230911	11430	50.92	20230717	2.11	N	138610	500	51 억		34880	N	N	0	N	00	N
36	20240223	140803	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	0	3	0.00	1134641670	64891	117.10	17310	17840	17130	22450	12110	17300	17485.35	0.34	0	7162	18006	17652	17436	17082	16866	17545	16975	51	5150	500	12110	10	1	10230743	1770	-45.41	4.68	12	0.63	-381.00	3696.00	25900	20230911	-33.20	11430	20230717	51.36	25750	-32.82	20240105	16410	5.42	20240201	25900	-33.20	20230911	11430	51.36	20230717	2.11	N	138610	500	51 억		34880	N	N	0	N	00	N
37	20240223	130800	57	100.00	KOSDAQ		제약	N	N	N	N		N	17460	160	2	0.92	1053035640	60183	108.61	17310	17840	17130	22450	12110	17300	17497.23	0.34	0	8226	18006	17652	17436	17082	16866	17545	16975	51	5150	500	12110	10	1	10230743	1786	-45.83	4.72	12	0.59	-381.00	3696.00	25900	20230911	-32.59	11430	20230717	52.76	25750	-32.19	20240105	16410	6.40	20240201	25900	-32.59	20230911	11430	52.76	20230717	2.11	N	138610	500	51 억		34880	N	N	0	N	00	N
38	20240223	120802	57	100.00	KOSDAQ		제약	N	N	N	N		N	17510	210	2	1.21	871741410	49789	89.85	17310	17840	17130	22450	12110	17300	17508.71	0.34	0	7904	18006	17652	17436	17082	16866	17545	16975	51	5150	500	12110	10	1	10230743	1791	-45.96	4.74	12	0.49	-381.00	3696.00	25900	20230911	-32.39	11430	20230717	53.19	25750	-32.00	20240105	16410	6.70	20240201	25900	-32.39	20230911	11430	53.19	20230717	2.11	N	138610	500	51 억		34880	N	N	0	N	00	N
39	20240223	110755	57	100.00	KOSDAQ		제약	N	N	N	N		N	17710	410	2	2.37	795871390	45473	82.06	17310	17840	17130	22450	12110	17300	17502.06	0.34	0	8897	18006	17652	17436	17082	16866	17545	16975	51	5150	500	12110	10	1	10230743	1812	-46.48	4.79	12	0.44	-381.00	3696.00	25900	20230911	-31.62	11430	20230717	54.94	25750	-31.22	20240105	16410	7.92	20240201	25900	-31.62	20230911	11430	54.94	20230717	2.11	N	138610	500	51 억		34880	N	N	0	N	00	N
40	20240223	100758	57	100.00	KOSDAQ		제약	N	N	N	N		N	17550	250	2	1.45	565291210	32475	58.60	17310	17790	17130	22450	12110	17300	17406.97	0.34	0	5296	18006	17652	17436	17082	16866	17545	16975	51	5150	500	12110	10	1	10230743	1795	-46.06	4.75	12	0.32	-381.00	3696.00	25900	20230911	-32.24	11430	20230717	53.54	25750	-31.84	20240105	16410	6.95	20240201	25900	-32.24	20230911	11430	53.54	20230717	2.11	N	138610	500	51 억		34880	N	N	0	N	00	N
41	20240223	090800	57	100.00	KOSDAQ		제약	N	N	N	N		N	17220	-80	5	-0.46	44922490	2602	4.70	17310	17390	17180	22450	12110	17300	17264.60	0.34	0	-697	18006	17652	17436	17082	16866	17545	16975	51	5150	500	12110	10	1	10230743	1762	-45.20	4.66	12	0.03	-381.00	3696.00	25900	20230911	-33.51	11430	20230717	50.66	25750	-33.13	20240105	16410	4.94	20240201	25900	-33.51	20230911	11430	50.66	20230717	2.11	N	138610	500	51 억		34880	N	N	0	N	00	N
42	20240222	160750	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	-400	5	-2.26	964035340	55247	98.94	17700	17790	17220	23000	12390	17700	17449.65	0.37	0	-3045	18606	18152	17926	17472	17246	18040	17360	51	5300	500	12390	10	1	10230743	1770	-45.41	4.68	12	0.54	-381.00	3696.00	25900	20230911	-33.20	11430	20230717	51.36	25750	-32.82	20240105	16410	5.42	20240201	25900	-33.20	20230911	11430	51.36	20230717	2.11	N	138610	500	51 억		37925	N	N	0	N	00	N
43	20240222	150758	57	100.00	KOSDAQ		제약	N	N	N	N		N	17280	-420	5	-2.37	895443460	51278	91.83	17700	17790	17220	23000	12390	17700	17462.53	0.37	0	-3719	18606	18152	17926	17472	17246	18040	17360	51	5300	500	12390	10	1	10230743	1768	-45.35	4.68	12	0.50	-381.00	3696.00	25900	20230911	-33.28	11430	20230717	51.18	25750	-32.89	20240105	16410	5.30	20240201	25900	-33.28	20230911	11430	51.18	20230717	2.11	N	138610	500	51 억		37925	N	N	0	N	00	N
44	20240222	140755	57	100.00	KOSDAQ		제약	N	N	N	N		N	17350	-350	5	-1.98	679840680	38814	69.51	17700	17790	17330	23000	12390	17700	17515.35	0.37	0	-5192	18606	18152	17926	17472	17246	18040	17360	51	5300	500	12390	10	1	10230743	1775	-45.54	4.69	12	0.38	-381.00	3696.00	25900	20230911	-33.01	11430	20230717	51.79	25750	-32.62	20240105	16410	5.73	20240201	25900	-33.01	20230911	11430	51.79	20230717	2.11	N	138610	500	51 억		37925	N	N	0	N	00	N
45	20240222	130744	57	100.00	KOSDAQ		제약	N	N	N	N		N	17460	-240	5	-1.36	531898260	30305	54.27	17700	17790	17420	23000	12390	17700	17551.50	0.37	0	-5142	18606	18152	17926	17472	17246	18040	17360	51	5300	500	12390	10	1	10230743	1786	-45.83	4.72	12	0.30	-381.00	3696.00	25900	20230911	-32.59	11430	20230717	52.76	25750	-32.19	20240105	16410	6.40	20240201	25900	-32.59	20230911	11430	52.76	20230717	2.11	N	138610	500	51 억		37925	N	N	0	N	00	N
46	20240222	120754	57	100.00	KOSDAQ		제약	N	N	N	N		N	17550	-150	5	-0.85	408610520	23251	41.64	17700	17790	17490	23000	12390	17700	17573.89	0.37	0	-2353	18606	18152	17926	17472	17246	18040	17360	51	5300	500	12390	10	1	10230743	1795	-46.06	4.75	12	0.23	-381.00	3696.00	25900	20230911	-32.24	11430	20230717	53.54	25750	-31.84	20240105	16410	6.95	20240201	25900	-32.24	20230911	11430	53.54	20230717	2.11	N	138610	500	51 억		37925	N	N	0	N	00	N
47	20240222	110750	57	100.00	KOSDAQ		제약	N	N	N	N		N	17500	-200	5	-1.13	351962880	20020	35.85	17700	17790	17490	23000	12390	17700	17580.56	0.37	0	-1769	18606	18152	17926	17472	17246	18040	17360	51	5300	500	12390	10	1	10230743	1790	-45.93	4.73	12	0.20	-381.00	3696.00	25900	20230911	-32.43	11430	20230717	53.11	25750	-32.04	20240105	16410	6.64	20240201	25900	-32.43	20230911	11430	53.11	20230717	2.11	N	138610	500	51 억		37925	N	N	0	N	00	N
48	20240222	100743	57	100.00	KOSDAQ		제약	N	N	N	N		N	17540	-160	5	-0.90	258540200	14691	26.31	17700	17790	17490	23000	12390	17700	17598.54	0.37	0	-436	18606	18152	17926	17472	17246	18040	17360	51	5300	500	12390	10	1	10230743	1794	-46.04	4.75	12	0.14	-381.00	3696.00	25900	20230911	-32.28	11430	20230717	53.46	25750	-31.88	20240105	16410	6.89	20240201	25900	-32.28	20230911	11430	53.46	20230717	2.11	N	138610	500	51 억		37925	N	N	0	N	00	N
49	20240222	090758	57	100.00	KOSDAQ		제약	N	N	N	N		N	17690	-10	5	-0.06	27522840	1561	2.80	17700	17790	17560	23000	12390	17700	17631.54	0.37	0	510	18606	18152	17926	17472	17246	18040	17360	51	5300	500	12390	10	1	10230743	1810	-46.43	4.79	12	0.02	-381.00	3696.00	25900	20230911	-31.70	11430	20230717	54.77	25750	-31.30	20240105	16410	7.80	20240201	25900	-31.70	20230911	11430	54.77	20230717	2.11	N	138610	500	51 억		37925	N	N	0	N	00	N
50	20240221	160751	57	100.00	KOSDAQ		제약	N	N	N	N		N	17700	-400	5	-2.21	994649500	55171	88.46	18200	18380	17700	23500	12670	18100	18028.79	0.42	0	-4745	19053	18576	18123	17646	17193	18815	17885	51	5400	500	12670	10	1	10230743	1811	-46.46	4.79	12	0.54	-381.00	3696.00	25900	20230911	-31.66	11430	20230717	54.86	25750	-31.26	20240105	16410	7.86	20240201	25900	-31.66	20230911	11430	54.86	20230717	2.13	N	138610	500	51 억		42670	N	N	0	N	00	N
51	20240221	150744	57	100.00	KOSDAQ		제약	N	N	N	N		N	17830	-270	5	-1.49	914209090	50633	81.19	18200	18380	17750	23500	12670	18100	18055.60	0.42	0	-5194	19053	18576	18123	17646	17193	18815	17885	51	5400	500	12670	10	1	10230743	1824	-46.80	4.82	12	0.49	-381.00	3696.00	25900	20230911	-31.16	11430	20230717	55.99	25750	-30.76	20240105	16410	8.65	20240201	25900	-31.16	20230911	11430	55.99	20230717	2.13	N	138610	500	51 억		42670	N	N	0	N	00	N
52	20240221	140744	57	100.00	KOSDAQ		제약	N	N	N	N		N	17980	-120	5	-0.66	729957260	40312	64.64	18200	18380	17900	23500	12670	18100	18107.69	0.42	0	-5471	19053	18576	18123	17646	17193	18815	17885	51	5400	500	12670	10	1	10230743	1839	-47.19	4.86	12	0.39	-381.00	3696.00	25900	20230911	-30.58	11430	20230717	57.31	25750	-30.17	20240105	16410	9.57	20240201	25900	-30.58	20230911	11430	57.31	20230717	2.13	N	138610	500	51 억		42670	N	N	0	N	00	N
53	20240221	130743	57	100.00	KOSDAQ		제약	N	N	N	N		N	17980	-120	5	-0.66	692798150	38247	61.33	18200	18380	17900	23500	12670	18100	18113.79	0.42	0	-5110	19053	18576	18123	17646	17193	18815	17885	51	5400	500	12670	10	1	10230743	1839	-47.19	4.86	12	0.37	-381.00	3696.00	25900	20230911	-30.58	11430	20230717	57.31	25750	-30.17	20240105	16410	9.57	20240201	25900	-30.58	20230911	11430	57.31	20230717	2.13	N	138610	500	51 억		42670	N	N	0	N	00	N
54	20240221	120743	57	100.00	KOSDAQ		제약	N	N	N	N		N	18020	-80	5	-0.44	600523320	33112	53.09	18200	18380	17900	23500	12670	18100	18136.12	0.42	0	-4878	19053	18576	18123	17646	17193	18815	17885	51	5400	500	12670	10	1	10230743	1844	-47.30	4.88	12	0.32	-381.00	3696.00	25900	20230911	-30.42	11430	20230717	57.66	25750	-30.02	20240105	16410	9.81	20240201	25900	-30.42	20230911	11430	57.66	20230717	2.13	N	138610	500	51 억		42670	N	N	0	N	00	N
55	20240221	110750	57	100.00	KOSDAQ		제약	N	N	N	N		N	18200	100	2	0.55	571929050	31530	50.56	18200	18380	17900	23500	12670	18100	18139.20	0.42	0	-4561	19053	18576	18123	17646	17193	18815	17885	51	5400	500	12670	10	1	10230743	1862	-47.77	4.92	12	0.31	-381.00	3696.00	25900	20230911	-29.73	11430	20230717	59.23	25750	-29.32	20240105	16410	10.91	20240201	25900	-29.73	20230911	11430	59.23	20230717	2.13	N	138610	500	51 억		42670	N	N	0	N	00	N
56	20240221	100743	57	100.00	KOSDAQ		제약	N	N	N	N		N	18160	60	2	0.33	304927280	16815	26.96	18200	18380	17900	23500	12670	18100	18134.24	0.42	0	-3417	19053	18576	18123	17646	17193	18815	17885	51	5400	500	12670	10	1	10230743	1858	-47.66	4.91	12	0.16	-381.00	3696.00	25900	20230911	-29.88	11430	20230717	58.88	25750	-29.48	20240105	16410	10.66	20240201	25900	-29.88	20230911	11430	58.88	20230717	2.13	N	138610	500	51 억		42670	N	N	0	N	00	N
57	20240221	090742	57	100.00	KOSDAQ		제약	N	N	N	N		N	18240	140	2	0.77	78734010	4317	6.92	18200	18380	18050	23500	12670	18100	18238.13	0.42	0	-403	19053	18576	18123	17646	17193	18815	17885	51	5400	500	12670	10	1	10230743	1866	-47.87	4.94	12	0.04	-381.00	3696.00	25900	20230911	-29.58	11430	20230717	59.58	25750	-29.17	20240105	16410	11.15	20240201	25900	-29.58	20230911	11430	59.58	20230717	2.13	N	138610	500	51 억		42670	N	N	0	N	00	N
58	20240220	160736	57	100.00	KOSDAQ		제약	N	N	N	N		N	18100	240	2	1.34	1127374460	62257	94.02	17750	18600	17670	23200	12510	17860	18108.40	0.41	0	502	18606	18232	17816	17442	17026	18420	17630	51	5340	500	12500	10	1	10230743	1852	-47.51	4.90	12	0.61	-381.00	3696.00	25900	20230911	-30.12	11430	20230717	58.36	25750	-29.71	20240105	16410	10.30	20240201	25900	-30.12	20230911	11430	58.36	20230717	2.12	N	138610	500	51 억		41796	N	N	0	N	00	N
59	20240220	150739	57	100.00	KOSDAQ		제약	N	N	N	N		N	18190	330	2	1.85	999691530	55210	83.38	17750	18600	17670	23200	12510	17860	18107.07	0.41	0	-1884	18606	18232	17816	17442	17026	18420	17630	51	5340	500	12500	10	1	10230743	1861	-47.74	4.92	12	0.54	-381.00	3696.00	25900	20230911	-29.77	11430	20230717	59.14	25750	-29.36	20240105	16410	10.85	20240201	25900	-29.77	20230911	11430	59.14	20230717	2.12	N	138610	500	51 억		41796	N	N	0	N	00	N
60	20240220	140735	57	100.00	KOSDAQ		제약	N	N	N	N		N	18240	380	2	2.13	889972400	49195	74.29	17750	18600	17670	23200	12510	17860	18090.71	0.41	0	-1242	18606	18232	17816	17442	17026	18420	17630	51	5340	500	12500	10	1	10230743	1866	-47.87	4.94	12	0.48	-381.00	3696.00	25900	20230911	-29.58	11430	20230717	59.58	25750	-29.17	20240105	16410	11.15	20240201	25900	-29.58	20230911	11430	59.58	20230717	2.12	N	138610	500	51 억		41796	N	N	0	N	00	N
61	20240220	130739	57	100.00	KOSDAQ		제약	N	N	N	N		N	18300	440	2	2.46	636694540	35430	53.51	17750	18300	17670	23200	12510	17860	17970.49	0.41	0	-1686	18606	18232	17816	17442	17026	18420	17630	51	5340	500	12500	10	1	10230743	1872	-48.03	4.95	12	0.35	-381.00	3696.00	25900	20230911	-29.34	11430	20230717	60.10	25750	-28.93	20240105	16410	11.52	20240201	25900	-29.34	20230911	11430	60.10	20230717	2.12	N	138610	500	51 억		41796	N	N	0	N	00	N
62	20240220	120734	57	100.00	KOSDAQ		제약	N	N	N	N		N	18090	230	2	1.29	463408270	25900	39.11	17750	18200	17670	23200	12510	17860	17892.21	0.41	0	-1140	18606	18232	17816	17442	17026	18420	17630	51	5340	500	12500	10	1	10230743	1851	-47.48	4.89	12	0.25	-381.00	3696.00	25900	20230911	-30.15	11430	20230717	58.27	25750	-29.75	20240105	16410	10.24	20240201	25900	-30.15	20230911	11430	58.27	20230717	2.12	N	138610	500	51 억		41796	N	N	0	N	00	N
63	20240220	110736	57	100.00	KOSDAQ		제약	N	N	N	N		N	17890	30	2	0.17	279513500	15712	23.73	17750	17970	17670	23200	12510	17860	17789.81	0.41	0	-2718	18606	18232	17816	17442	17026	18420	17630	51	5340	500	12500	10	1	10230743	1830	-46.96	4.84	12	0.15	-381.00	3696.00	25900	20230911	-30.93	11430	20230717	56.52	25750	-30.52	20240105	16410	9.02	20240201	25900	-30.93	20230911	11430	56.52	20230717	2.12	N	138610	500	51 억		41796	N	N	0	N	00	N
64	20240220	100727	57	100.00	KOSDAQ		제약	N	N	N	N		N	17800	-60	5	-0.34	238103530	13398	20.23	17750	17970	17670	23200	12510	17860	17771.57	0.41	0	-2811	18606	18232	17816	17442	17026	18420	17630	51	5340	500	12500	10	1	10230743	1821	-46.72	4.82	12	0.13	-381.00	3696.00	25900	20230911	-31.27	11430	20230717	55.73	25750	-30.87	20240105	16410	8.47	20240201	25900	-31.27	20230911	11430	55.73	20230717	2.12	N	138610	500	51 억		41796	N	N	0	N	00	N
65	20240220	090743	57	100.00	KOSDAQ		제약	N	N	N	N		N	17840	-20	5	-0.11	18800410	1059	1.60	17750	17940	17710	23200	12510	17860	17752.98	0.41	0	241	18606	18232	17816	17442	17026	18420	17630	51	5340	500	12500	10	1	10230743	1825	-46.82	4.83	12	0.01	-381.00	3696.00	25900	20230911	-31.12	11430	20230717	56.08	25750	-30.72	20240105	16410	8.71	20240201	25900	-31.12	20230911	11430	56.08	20230717	2.12	N	138610	500	51 억		41796	N	N	0	N	00	N
66	20240219	160737	57	100.00	KOSDAQ		제약	N	N	N	N		N	17860	330	2	1.88	1173759710	65801	208.25	17400	18190	17400	22750	12280	17530	17837.99	0.41	0	288	17756	17642	17476	17362	17196	17700	17420	51	5220	500	12270	10	1	10230743	1827	-46.88	4.83	12	0.64	-381.00	3696.00	25900	20230911	-31.04	11430	20230717	56.26	25750	-30.64	20240105	16410	8.84	20240201	25900	-31.04	20230911	11430	56.26	20230717	2.07	N	138610	500	51 억		41805	N	N	0	N	00	N
67	20240219	150741	57	100.00	KOSDAQ		제약	N	N	N	N		N	17910	380	2	2.17	1115516900	62545	197.95	17400	18190	17400	22750	12280	17530	17835.43	0.41	0	199	17756	17642	17476	17362	17196	17700	17420	51	5220	500	12270	10	1	10230743	1832	-47.01	4.85	12	0.61	-381.00	3696.00	25900	20230911	-30.85	11430	20230717	56.69	25750	-30.45	20240105	16410	9.14	20240201	25900	-30.85	20230911	11430	56.69	20230717	2.07	N	138610	500	51 억		41805	N	N	0	N	00	N
68	20240219	140741	57	100.00	KOSDAQ		제약	N	N	N	N		N	17870	340	2	1.94	1053922770	59107	187.07	17400	18190	17400	22750	12280	17530	17830.76	0.41	0	352	17756	17642	17476	17362	17196	17700	17420	51	5220	500	12270	10	1	10230743	1828	-46.90	4.83	12	0.58	-381.00	3696.00	25900	20230911	-31.00	11430	20230717	56.34	25750	-30.60	20240105	16410	8.90	20240201	25900	-31.00	20230911	11430	56.34	20230717	2.07	N	138610	500	51 억		41805	N	N	0	N	00	N
69	20240219	130740	57	100.00	KOSDAQ		제약	N	N	N	N		N	17920	390	2	2.22	935668550	52504	166.17	17400	18190	17400	22750	12280	17530	17820.90	0.41	0	1976	17756	17642	17476	17362	17196	17700	17420	51	5220	500	12270	10	1	10230743	1833	-47.03	4.85	12	0.51	-381.00	3696.00	25900	20230911	-30.81	11430	20230717	56.78	25750	-30.41	20240105	16410	9.20	20240201	25900	-30.81	20230911	11430	56.78	20230717	2.07	N	138610	500	51 억		41805	N	N	0	N	00	N
70	20240219	120740	57	100.00	KOSDAQ		제약	N	N	N	N		N	17890	360	2	2.05	740359200	41681	131.91	17400	18020	17400	22750	12280	17530	17762.51	0.41	0	4184	17756	17642	17476	17362	17196	17700	17420	51	5220	500	12270	10	1	10230743	1830	-46.96	4.84	12	0.41	-381.00	3696.00	25900	20230911	-30.93	11430	20230717	56.52	25750	-30.52	20240105	16410	9.02	20240201	25900	-30.93	20230911	11430	56.52	20230717	2.07	N	138610	500	51 억		41805	N	N	0	N	00	N
71	20240219	110737	57	100.00	KOSDAQ		제약	N	N	N	N		N	17820	290	2	1.65	546010580	30843	97.61	17400	17920	17400	22750	12280	17530	17702.90	0.41	0	4969	17756	17642	17476	17362	17196	17700	17420	51	5220	500	12270	10	1	10230743	1823	-46.77	4.82	12	0.30	-381.00	3696.00	25900	20230911	-31.20	11430	20230717	55.91	25750	-30.80	20240105	16410	8.59	20240201	25900	-31.20	20230911	11430	55.91	20230717	2.07	N	138610	500	51 억		41805	N	N	0	N	00	N
72	20240219	100733	57	100.00	KOSDAQ		제약	N	N	N	N		N	17740	210	2	1.20	358880550	20328	64.34	17400	17790	17400	22750	12280	17530	17654.49	0.41	0	4552	17756	17642	17476	17362	17196	17700	17420	51	5220	500	12270	10	1	10230743	1815	-46.56	4.80	12	0.20	-381.00	3696.00	25900	20230911	-31.51	11430	20230717	55.21	25750	-31.11	20240105	16410	8.10	20240201	25900	-31.51	20230911	11430	55.21	20230717	2.07	N	138610	500	51 억		41805	N	N	0	N	00	N
73	20240219	090733	57	100.00	KOSDAQ		제약	N	N	N	N		N	17500	-30	5	-0.17	27583810	1572	4.98	17400	17600	17400	22750	12280	17530	17546.95	0.41	0	-711	17756	17642	17476	17362	17196	17700	17420	51	5220	500	12270	10	1	10230743	1790	-45.93	4.73	12	0.02	-381.00	3696.00	25900	20230911	-32.43	11430	20230717	53.11	25750	-32.04	20240105	16410	6.64	20240201	25900	-32.43	20230911	11430	53.11	20230717	2.07	N	138610	500	51 억		41805	N	N	0	N	00	N
74	20240216	160730	57	100.00	KOSDAQ		제약	N	N	N	N		N	17530	130	2	0.75	536433240	30752	63.82	17400	17590	17310	22600	12180	17400	17443.21	0.39	0	2251	17753	17576	17293	17116	16833	17665	17205	51	5200	500	12180	10	1	10230743	1793	-46.01	4.74	12	0.30	-381.00	3696.00	25900	20230911	-32.32	11430	20230717	53.37	25750	-31.92	20240105	16410	6.83	20240201	25900	-32.32	20230911	11430	53.37	20230717	2.12	N	138610	500	51 억		39554	N	N	0	N	00	N
75	20240216	150736	57	100.00	KOSDAQ		제약	N	N	N	N		N	17490	90	2	0.52	492672560	28253	58.64	17400	17590	17310	22600	12180	17400	17437.88	0.39	0	2251	17753	17576	17293	17116	16833	17665	17205	51	5200	500	12180	10	1	10230743	1789	-45.91	4.73	12	0.28	-381.00	3696.00	25900	20230911	-32.47	11430	20230717	53.02	25750	-32.08	20240105	16410	6.58	20240201	25900	-32.47	20230911	11430	53.02	20230717	2.12	N	138610	500	51 억		39554	N	N	0	N	00	N
76	20240216	140739	57	100.00	KOSDAQ		제약	N	N	N	N		N	17480	80	2	0.46	366528980	21045	43.68	17400	17590	17310	22600	12180	17400	17416.44	0.39	0	643	17753	17576	17293	17116	16833	17665	17205	51	5200	500	12180	10	1	10230743	1788	-45.88	4.73	12	0.21	-381.00	3696.00	25900	20230911	-32.51	11430	20230717	52.93	25750	-32.12	20240105	16410	6.52	20240201	25900	-32.51	20230911	11430	52.93	20230717	2.12	N	138610	500	51 억		39554	N	N	0	N	00	N
77	20240216	130730	57	100.00	KOSDAQ		제약	N	N	N	N		N	17370	-30	5	-0.17	307976790	17688	36.71	17400	17590	17310	22600	12180	17400	17411.62	0.39	0	-1892	17753	17576	17293	17116	16833	17665	17205	51	5200	500	12180	10	1	10230743	1777	-45.59	4.70	12	0.17	-381.00	3696.00	25900	20230911	-32.93	11430	20230717	51.97	25750	-32.54	20240105	16410	5.85	20240201	25900	-32.93	20230911	11430	51.97	20230717	2.12	N	138610	500	51 억		39554	N	N	0	N	00	N
78	20240216	120734	57	100.00	KOSDAQ		제약	N	N	N	N		N	17380	-20	5	-0.11	276505940	15874	32.95	17400	17590	17310	22600	12180	17400	17418.79	0.39	0	-1270	17753	17576	17293	17116	16833	17665	17205	51	5200	500	12180	10	1	10230743	1778	-45.62	4.70	12	0.16	-381.00	3696.00	25900	20230911	-32.90	11430	20230717	52.06	25750	-32.50	20240105	16410	5.91	20240201	25900	-32.90	20230911	11430	52.06	20230717	2.12	N	138610	500	51 억		39554	N	N	0	N	00	N
79	20240216	110743	57	100.00	KOSDAQ		제약	N	N	N	N		N	17370	-30	5	-0.17	239517630	13744	28.53	17400	17590	17310	22600	12180	17400	17427.07	0.39	0	-1090	17753	17576	17293	17116	16833	17665	17205	51	5200	500	12180	10	1	10230743	1777	-45.59	4.70	12	0.13	-381.00	3696.00	25900	20230911	-32.93	11430	20230717	51.97	25750	-32.54	20240105	16410	5.85	20240201	25900	-32.93	20230911	11430	51.97	20230717	2.12	N	138610	500	51 억		39554	N	N	0	N	00	N
80	20240216	100735	57	100.00	KOSDAQ		제약	N	N	N	N		N	17440	40	2	0.23	194606830	11164	23.17	17400	17590	17310	22600	12180	17400	17431.64	0.39	0	-1056	17753	17576	17293	17116	16833	17665	17205	51	5200	500	12180	10	1	10230743	1784	-45.77	4.72	12	0.11	-381.00	3696.00	25900	20230911	-32.66	11430	20230717	52.58	25750	-32.27	20240105	16410	6.28	20240201	25900	-32.66	20230911	11430	52.58	20230717	2.12	N	138610	500	51 억		39554	N	N	0	N	00	N
81	20240216	090728	57	100.00	KOSDAQ		제약	N	N	N	N		N	17470	70	2	0.40	18501540	1066	2.21	17400	17490	17310	22600	12180	17400	17356.04	0.39	0	-83	17753	17576	17293	17116	16833	17665	17205	51	5200	500	12180	10	1	10230743	1787	-45.85	4.73	12	0.01	-381.00	3696.00	25900	20230911	-32.55	11430	20230717	52.84	25750	-32.16	20240105	16410	6.46	20240201	25900	-32.55	20230911	11430	52.84	20230717	2.12	N	138610	500	51 억		39554	N	N	0	N	00	N
82	20240215	160728	57	100.00	KOSDAQ		제약	N	N	N	N		N	17400	240	2	1.40	830495120	48112	154.28	17170	17470	17010	22300	12020	17160	17261.65	0.43	0	-4410	17506	17332	17006	16832	16506	17420	16920	51	5140	500	12010	10	1	10230743	1780	-45.67	4.71	12	0.47	-381.00	3696.00	25900	20230911	-32.82	11430	20230717	52.23	25750	-32.43	20240105	16410	6.03	20240201	25900	-32.82	20230911	11430	52.23	20230717	2.09	N	138610	500	51 억		43989	N	N	51	N	00	N
83	20240215	150733	57	100.00	KOSDAQ		제약	N	N	N	N		N	17330	170	2	0.99	747234590	43320	138.91	17170	17470	17010	22300	12020	17160	17249.18	0.43	0	-3801	17506	17332	17006	16832	16506	17420	16920	51	5140	500	12010	10	1	10230743	1773	-45.49	4.69	12	0.42	-381.00	3696.00	25900	20230911	-33.09	11430	20230717	51.62	25750	-32.70	20240105	16410	5.61	20240201	25900	-33.09	20230911	11430	51.62	20230717	2.09	N	138610	500	51 억		43989	N	N	51	N	00	N
84	20240215	140729	57	100.00	KOSDAQ		제약	N	N	N	N		N	17300	140	2	0.82	611531970	35498	113.83	17170	17470	17010	22300	12020	17160	17227.22	0.43	0	-447	17506	17332	17006	16832	16506	17420	16920	51	5140	500	12010	10	1	10230743	1770	-45.41	4.68	12	0.35	-381.00	3696.00	25900	20230911	-33.20	11430	20230717	51.36	25750	-32.82	20240105	16410	5.42	20240201	25900	-33.20	20230911	11430	51.36	20230717	2.09	N	138610	500	51 억		43989	N	N	51	N	00	N
85	20240215	130718	57	100.00	KOSDAQ		제약	N	N	N	N		N	17170	10	2	0.06	545937190	31702	101.66	17170	17470	17010	22300	12020	17160	17220.91	0.43	0	-929	17506	17332	17006	16832	16506	17420	16920	51	5140	500	12010	10	1	10230743	1757	-45.07	4.65	12	0.31	-381.00	3696.00	25900	20230911	-33.71	11430	20230717	50.22	25750	-33.32	20240105	16410	4.63	20240201	25900	-33.71	20230911	11430	50.22	20230717	2.09	N	138610	500	51 억		43989	N	N	51	N	00	N
86	20240215	120729	57	100.00	KOSDAQ		제약	N	N	N	N		N	17190	30	2	0.17	415267560	24082	77.22	17170	17470	17010	22300	12020	17160	17243.90	0.43	0	-1678	17506	17332	17006	16832	16506	17420	16920	51	5140	500	12010	10	1	10230743	1759	-45.12	4.65	12	0.24	-381.00	3696.00	25900	20230911	-33.63	11430	20230717	50.39	25750	-33.24	20240105	16410	4.75	20240201	25900	-33.63	20230911	11430	50.39	20230717	2.09	N	138610	500	51 억		43989	N	N	51	N	00	N
87	20240215	110725	57	100.00	KOSDAQ		제약	N	N	N	N		N	17150	-10	5	-0.06	384851470	22309	71.54	17170	17470	17010	22300	12020	17160	17250.95	0.43	0	-2125	17506	17332	17006	16832	16506	17420	16920	51	5140	500	12010	10	1	10230743	1755	-45.01	4.64	12	0.22	-381.00	3696.00	25900	20230911	-33.78	11430	20230717	50.04	25750	-33.40	20240105	16410	4.51	20240201	25900	-33.78	20230911	11430	50.04	20230717	2.09	N	138610	500	51 억		43989	N	N	51	N	00	N
88	20240215	100724	57	100.00	KOSDAQ		제약	N	N	N	N		N	17180	20	2	0.12	281923440	16305	52.28	17170	17470	17010	22300	12020	17160	17290.61	0.43	0	-1	17506	17332	17006	16832	16506	17420	16920	51	5140	500	12010	10	1	10230743	1758	-45.09	4.65	12	0.16	-381.00	3696.00	25900	20230911	-33.67	11430	20230717	50.31	25750	-33.28	20240105	16410	4.69	20240201	25900	-33.67	20230911	11430	50.31	20230717	2.09	N	138610	500	51 억		43989	N	N	51	N	00	N
89	20240215	090725	57	100.00	KOSDAQ		제약	N	N	N	N		N	17140	-20	5	-0.12	36484950	2131	6.83	17170	17280	17010	22300	12020	17160	17121.05	0.43	0	-1731	17506	17332	17006	16832	16506	17420	16920	51	5140	500	12010	10	1	10230743	1754	-44.99	4.64	12	0.02	-381.00	3696.00	25900	20230911	-33.82	11430	20230717	49.96	25750	-33.44	20240105	16410	4.45	20240201	25900	-33.82	20230911	11430	49.96	20230717	2.09	N	138610	500	51 억		43989	N	N	51	N	00	N
90	20240214	160720	57	100.00	KOSDAQ		제약	N	N	N	N		N	17160	-20	5	-0.12	528462980	31168	82.40	16680	17180	16680	22300	12030	17180	16955.31	0.43	0	205	17553	17366	17113	16926	16673	17460	17020	51	5120	500	12020	10	1	10230743	1756	-45.04	4.64	12	0.30	-381.00	3696.00	25900	20230911	-33.75	11430	20230717	50.13	25750	-33.36	20240105	16410	4.57	20240201	25900	-33.75	20230911	11430	50.13	20230717	2.13	N	138610	500	51 억		43784	N	N	51	N	00	N
91	20240214	150722	57	100.00	KOSDAQ		제약	N	N	N	N		N	17030	-150	5	-0.87	500336870	29523	78.05	16680	17180	16680	22300	12030	17180	16947.36	0.43	0	-388	17553	17366	17113	16926	16673	17460	17020	51	5120	500	12020	10	1	10230743	1742	-44.70	4.61	12	0.29	-381.00	3696.00	25900	20230911	-34.25	11430	20230717	48.99	25750	-33.86	20240105	16410	3.78	20240201	25900	-34.25	20230911	11430	48.99	20230717	2.13	N	138610	500	51 억		43784	N	N	0	N	00	N
92	20240214	140719	57	100.00	KOSDAQ		제약	N	N	N	N		N	17120	-60	5	-0.35	476198620	28110	74.31	16680	17180	16680	22300	12030	17180	16940.54	0.43	0	156	17553	17366	17113	16926	16673	17460	17020	51	5120	500	12020	10	1	10230743	1752	-44.93	4.63	12	0.27	-381.00	3696.00	25900	20230911	-33.90	11430	20230717	49.78	25750	-33.51	20240105	16410	4.33	20240201	25900	-33.90	20230911	11430	49.78	20230717	2.13	N	138610	500	51 억		43784	N	N	0	N	00	N
93	20240214	130720	57	100.00	KOSDAQ		제약	N	N	N	N		N	17070	-110	5	-0.64	414569040	24508	64.79	16680	17170	16680	22300	12030	17180	16915.66	0.43	0	-928	17553	17366	17113	16926	16673	17460	17020	51	5120	500	12020	10	1	10230743	1746	-44.80	4.62	12	0.24	-381.00	3696.00	25900	20230911	-34.09	11430	20230717	49.34	25750	-33.71	20240105	16410	4.02	20240201	25900	-34.09	20230911	11430	49.34	20230717	2.13	N	138610	500	51 억		43784	N	N	0	N	00	N
94	20240214	120715	57	100.00	KOSDAQ		제약	N	N	N	N		N	17010	-170	5	-0.99	387193960	22906	60.56	16680	17170	16680	22300	12030	17180	16903.60	0.43	0	-1007	17553	17366	17113	16926	16673	17460	17020	51	5120	500	12020	10	1	10230743	1740	-44.65	4.60	12	0.22	-381.00	3696.00	25900	20230911	-34.32	11430	20230717	48.82	25750	-33.94	20240105	16410	3.66	20240201	25900	-34.32	20230911	11430	48.82	20230717	2.13	N	138610	500	51 억		43784	N	N	0	N	00	N
95	20240214	110722	57	100.00	KOSDAQ		제약	N	N	N	N		N	17000	-180	5	-1.05	345940100	20480	54.14	16680	17170	16680	22300	12030	17180	16891.61	0.43	0	-1185	17553	17366	17113	16926	16673	17460	17020	51	5120	500	12020	10	1	10230743	1739	-44.62	4.60	12	0.20	-381.00	3696.00	25900	20230911	-34.36	11430	20230717	48.73	25750	-33.98	20240105	16410	3.60	20240201	25900	-34.36	20230911	11430	48.73	20230717	2.13	N	138610	500	51 억		43784	N	N	0	N	00	N
96	20240214	090711	57	100.00	KOSDAQ		제약	N	N	N	N		N	17090	-90	5	-0.52	124465240	7435	19.66	16680	17090	16680	22300	12030	17180	16740.45	0.43	0	1930	17553	17366	17113	16926	16673	17460	17020	51	5120	500	12020	10	1	10230743	1748	-44.86	4.62	12	0.07	-381.00	3696.00	25900	20230911	-34.02	11430	20230717	49.52	25750	-33.63	20240105	16410	4.14	20240201	25900	-34.02	20230911	11430	49.52	20230717	2.13	N	138610	500	51 억		43784	N	N	0	N	00	N
97	20240213	160712	57	100.00	KOSDAQ		제약	N	N	N	N		N	17180	150	2	0.88	648061840	37807	168.48	17080	17300	16860	22100	11930	17030	17141.31	0.35	0	8257	17396	17212	16966	16782	16536	17305	16875	51	5070	500	11920	10	1	10230743	1758	-45.09	4.65	12	0.37	-381.00	3696.00	25900	20230911	-33.67	11430	20230717	50.31	25750	-33.28	20240105	16410	4.69	20240201	25900	-33.67	20230911	11430	50.31	20230717	2.11	N	138610	500	51 억		35527	N	N	0	N	00	N
98	20240213	150710	57	100.00	KOSDAQ		제약	N	N	N	N		N	17210	180	2	1.06	604675670	35287	157.25	17080	17300	16860	22100	11930	17030	17135.93	0.35	0	8249	17396	17212	16966	16782	16536	17305	16875	51	5070	500	11920	10	1	10230743	1761	-45.17	4.66	12	0.34	-381.00	3696.00	25900	20230911	-33.55	11430	20230717	50.57	25750	-33.17	20240105	16410	4.88	20240201	25900	-33.55	20230911	11430	50.57	20230717	2.11	N	138610	500	51 억		35527	N	N	0	N	00	N
99	20240213	140718	57	100.00	KOSDAQ		제약	N	N	N	N		N	17150	120	2	0.70	522192380	30484	135.85	17080	17300	16860	22100	11930	17030	17130.05	0.35	0	6825	17396	17212	16966	16782	16536	17305	16875	51	5070	500	11920	10	1	10230743	1755	-45.01	4.64	12	0.30	-381.00	3696.00	25900	20230911	-33.78	11430	20230717	50.04	25750	-33.40	20240105	16410	4.51	20240201	25900	-33.78	20230911	11430	50.04	20230717	2.11	N	138610	500	51 억		35527	N	N	0	N	00	N
100	20240213	130710	57	100.00	KOSDAQ		제약	N	N	N	N		N	17200	170	2	1.00	390249040	22816	101.68	17080	17300	16860	22100	11930	17030	17104.18	0.35	0	2352	17396	17212	16966	16782	16536	17305	16875	51	5070	500	11920	10	1	10230743	1760	-45.14	4.65	12	0.22	-381.00	3696.00	25900	20230911	-33.59	11430	20230717	50.48	25750	-33.20	20240105	16410	4.81	20240201	25900	-33.59	20230911	11430	50.48	20230717	2.11	N	138610	500	51 억		35527	N	N	0	N	00	N
101	20240213	120718	57	100.00	KOSDAQ		제약	N	N	N	N		N	17170	140	2	0.82	362634670	21208	94.51	17080	17300	16860	22100	11930	17030	17098.96	0.35	0	2385	17396	17212	16966	16782	16536	17305	16875	51	5070	500	11920	10	1	10230743	1757	-45.07	4.65	12	0.21	-381.00	3696.00	25900	20230911	-33.71	11430	20230717	50.22	25750	-33.32	20240105	16410	4.63	20240201	25900	-33.71	20230911	11430	50.22	20230717	2.11	N	138610	500	51 억		35527	N	N	0	N	00	N
102	20240213	110721	57	100.00	KOSDAQ		제약	N	N	N	N		N	17130	100	2	0.59	324120850	18963	84.51	17080	17300	16860	22100	11930	17030	17092.28	0.35	0	2119	17396	17212	16966	16782	16536	17305	16875	51	5070	500	11920	10	1	10230743	1753	-44.96	4.63	12	0.19	-381.00	3696.00	25900	20230911	-33.86	11430	20230717	49.87	25750	-33.48	20240105	16410	4.39	20240201	25900	-33.86	20230911	11430	49.87	20230717	2.11	N	138610	500	51 억		35527	N	N	0	N	00	N
103	20240213	100606	57	100.00	KOSDAQ		제약	N	N	N	N		N	17180	150	2	0.88	206560040	12096	53.90	17080	17300	16860	22100	11930	17030	17076.72	0.35	0	1271	17396	17212	16966	16782	16536	17305	16875	51	5070	500	11920	10	1	10230743	1758	-45.09	4.65	12	0.12	-381.00	3696.00	25900	20230911	-33.67	11430	20230717	50.31	25750	-33.28	20240105	16410	4.69	20240201	25900	-33.67	20230911	11430	50.31	20230717	2.11	N	138610	500	51 억		35527	N	N	0	N	00	N