KissMeData/216080/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	160927	57	100.00	KOSDAQ		제약	N	N	N	N		N	15520	-80	5	-0.51	422949520	27340	137.08	15500	15740	15350	20250	10920	15600	15469.77	0.54	0	-2116	15980	15790	15600	15410	15220	15885	15505	89	4650	500	10920	10	1	17858759	2772	189.27	4.85	12	0.15	82.00	3197.00	28950	20230725	-46.39	13960	20240125	11.17	17190	-9.71	20240103	13960	11.17	20240125	28950	-46.39	20230725	13960	11.17	20240125	0.97	N	216080	500	89 억		95898	N	N	115	N	00	N
3	20240229	150931	57	100.00	KOSDAQ		제약	N	N	N	N		N	15420	-180	5	-1.15	385630930	24929	124.99	15500	15740	15350	20250	10920	15600	15469.16	0.54	0	-1251	15980	15790	15600	15410	15220	15885	15505	89	4650	500	10920	10	1	17858759	2754	188.05	4.82	12	0.14	82.00	3197.00	28950	20230725	-46.74	13960	20240125	10.46	17190	-10.30	20240103	13960	10.46	20240125	28950	-46.74	20230725	13960	10.46	20240125	0.97	N	216080	500	89 억		95898	N	N	2	N	00	N
4	20240229	140932	57	100.00	KOSDAQ		제약	N	N	N	N		N	15440	-160	5	-1.03	335684980	21686	108.73	15500	15740	15350	20250	10920	15600	15479.34	0.54	0	244	15980	15790	15600	15410	15220	15885	15505	89	4650	500	10920	10	1	17858759	2757	188.29	4.83	12	0.12	82.00	3197.00	28950	20230725	-46.67	13960	20240125	10.60	17190	-10.18	20240103	13960	10.60	20240125	28950	-46.67	20230725	13960	10.60	20240125	0.97	N	216080	500	89 억		95898	N	N	2	N	00	N
5	20240229	130929	57	100.00	KOSDAQ		제약	N	N	N	N		N	15540	-60	5	-0.38	265229960	17119	85.83	15500	15740	15350	20250	10920	15600	15493.30	0.54	0	99	15980	15790	15600	15410	15220	15885	15505	89	4650	500	10920	10	1	17858759	2775	189.51	4.86	12	0.10	82.00	3197.00	28950	20230725	-46.32	13960	20240125	11.32	17190	-9.60	20240103	13960	11.32	20240125	28950	-46.32	20230725	13960	11.32	20240125	0.97	N	216080	500	89 억		95898	N	N	2	N	00	N
6	20240229	120930	57	100.00	KOSDAQ		제약	N	N	N	N		N	15490	-110	5	-0.71	231976860	14973	75.07	15500	15740	15350	20250	10920	15600	15493.00	0.54	0	683	15980	15790	15600	15410	15220	15885	15505	89	4650	500	10920	10	1	17858759	2766	188.90	4.85	12	0.08	82.00	3197.00	28950	20230725	-46.49	13960	20240125	10.96	17190	-9.89	20240103	13960	10.96	20240125	28950	-46.49	20230725	13960	10.96	20240125	0.97	N	216080	500	89 억		95898	N	N	2	N	00	N
7	20240229	110932	57	100.00	KOSDAQ		제약	N	N	N	N		N	15400	-200	5	-1.28	211689080	13659	68.48	15500	15740	15350	20250	10920	15600	15498.13	0.54	0	635	15980	15790	15600	15410	15220	15885	15505	89	4650	500	10920	10	1	17858759	2750	187.80	4.82	12	0.08	82.00	3197.00	28950	20230725	-46.80	13960	20240125	10.32	17190	-10.41	20240103	13960	10.32	20240125	28950	-46.80	20230725	13960	10.32	20240125	0.97	N	216080	500	89 억		95898	N	N	2	N	00	N
8	20240229	100933	57	100.00	KOSDAQ		제약	N	N	N	N		N	15450	-150	5	-0.96	120184320	7723	38.72	15500	15740	15450	20250	10920	15600	15561.86	0.54	0	-260	15980	15790	15600	15410	15220	15885	15505	89	4650	500	10920	10	1	17858759	2759	188.41	4.83	12	0.04	82.00	3197.00	28950	20230725	-46.63	13960	20240125	10.67	17190	-10.12	20240103	13960	10.67	20240125	28950	-46.63	20230725	13960	10.67	20240125	0.97	N	216080	500	89 억		95898	N	N	2	N	00	N
9	20240229	090930	57	100.00	KOSDAQ		제약	N	N	N	N		N	15570	-30	5	-0.19	23349730	1503	7.54	15500	15740	15500	20250	10920	15600	15535.37	0.54	0	-313	15980	15790	15600	15410	15220	15885	15505	89	4650	500	10920	10	1	17858759	2781	189.88	4.87	12	0.01	82.00	3197.00	28950	20230725	-46.22	13960	20240125	11.53	17190	-9.42	20240103	13960	11.53	20240125	28950	-46.22	20230725	13960	11.53	20240125	0.97	N	216080	500	89 억		95898	N	N	2	N	00	N
10	20240228	160837	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	0	3	0.00	308377770	19893	65.89	15410	15790	15410	20250	10920	15600	15500.82	0.53	0	954	16473	16036	15763	15326	15053	15900	15190	89	4650	500	10920	10	1	17858759	2786	190.24	4.88	12	0.11	82.00	3197.00	28950	20230725	-46.11	13960	20240125	11.75	17190	-9.25	20240103	13960	11.75	20240125	28950	-46.11	20230725	13960	11.75	20240125	0.97	N	216080	500	89 억		94951	N	N	2	N	00	N
11	20240228	150836	57	100.00	KOSDAQ		제약	N	N	N	N		N	15580	-20	5	-0.13	278558170	17981	59.56	15410	15790	15410	20250	10920	15600	15491.81	0.53	0	838	16473	16036	15763	15326	15053	15900	15190	89	4650	500	10920	10	1	17858759	2782	190.00	4.87	12	0.10	82.00	3197.00	28950	20230725	-46.18	13960	20240125	11.60	17190	-9.37	20240103	13960	11.60	20240125	28950	-46.18	20230725	13960	11.60	20240125	0.97	N	216080	500	89 억		94951	N	N	27	N	00	N
12	20240228	140929	57	100.00	KOSDAQ		제약	N	N	N	N		N	15520	-80	5	-0.51	232534140	15016	49.74	15410	15790	15410	20250	10920	15600	15485.76	0.53	0	1091	16473	16036	15763	15326	15053	15900	15190	89	4650	500	10920	10	1	17858759	2772	189.27	4.85	12	0.08	82.00	3197.00	28950	20230725	-46.39	13960	20240125	11.17	17190	-9.71	20240103	13960	11.17	20240125	28950	-46.39	20230725	13960	11.17	20240125	0.97	N	216080	500	89 억		94951	N	N	27	N	00	N
13	20240228	130929	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	-100	5	-0.64	204371460	13195	43.71	15410	15790	15410	20250	10920	15600	15488.55	0.53	0	799	16473	16036	15763	15326	15053	15900	15190	89	4650	500	10920	10	1	17858759	2768	189.02	4.85	12	0.07	82.00	3197.00	28950	20230725	-46.46	13960	20240125	11.03	17190	-9.83	20240103	13960	11.03	20240125	28950	-46.46	20230725	13960	11.03	20240125	0.97	N	216080	500	89 억		94951	N	N	27	N	00	N
14	20240228	120932	57	100.00	KOSDAQ		제약	N	N	N	N		N	15460	-140	5	-0.90	184154550	11889	39.38	15410	15790	15410	20250	10920	15600	15489.49	0.53	0	1228	16473	16036	15763	15326	15053	15900	15190	89	4650	500	10920	10	1	17858759	2761	188.54	4.84	12	0.07	82.00	3197.00	28950	20230725	-46.60	13960	20240125	10.74	17190	-10.06	20240103	13960	10.74	20240125	28950	-46.60	20230725	13960	10.74	20240125	0.97	N	216080	500	89 억		94951	N	N	27	N	00	N
15	20240228	110854	57	100.00	KOSDAQ		제약	N	N	N	N		N	15530	-70	5	-0.45	164348840	10609	35.14	15410	15790	15410	20250	10920	15600	15491.45	0.53	0	1561	16473	16036	15763	15326	15053	15900	15190	89	4650	500	10920	10	1	17858759	2773	189.39	4.86	12	0.06	82.00	3197.00	28950	20230725	-46.36	13960	20240125	11.25	17190	-9.66	20240103	13960	11.25	20240125	28950	-46.36	20230725	13960	11.25	20240125	0.97	N	216080	500	89 억		94951	N	N	27	N	00	N
16	20240228	100927	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	-100	5	-0.64	108368240	6989	23.15	15410	15790	15410	20250	10920	15600	15505.54	0.53	0	1341	16473	16036	15763	15326	15053	15900	15190	89	4650	500	10920	10	1	17858759	2768	189.02	4.85	12	0.04	82.00	3197.00	28950	20230725	-46.46	13960	20240125	11.03	17190	-9.83	20240103	13960	11.03	20240125	28950	-46.46	20230725	13960	11.03	20240125	0.97	N	216080	500	89 억		94951	N	N	27	N	00	N
17	20240228	090932	57	100.00	KOSDAQ		제약	N	N	N	N		N	15740	140	2	0.90	22973590	1478	4.90	15410	15790	15410	20250	10920	15600	15543.70	0.53	0	655	16473	16036	15763	15326	15053	15900	15190	89	4650	500	10920	10	1	17858759	2811	191.95	4.92	12	0.01	82.00	3197.00	28950	20230725	-45.63	13960	20240125	12.75	17190	-8.44	20240103	13960	12.75	20240125	28950	-45.63	20230725	13960	12.75	20240125	0.97	N	216080	500	89 억		94951	N	N	27	N	00	N
18	20240227	160929	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	-490	5	-3.05	472518910	30158	81.75	16200	16200	15490	20900	11270	16090	15668.12	0.56	0	-3675	17163	16626	15813	15276	14463	16895	15545	89	4810	500	11260	10	1	17858759	2786	190.24	4.88	12	0.17	82.00	3197.00	28950	20230725	-46.11	13960	20240125	11.75	17190	-9.25	20240103	13960	11.75	20240125	28950	-46.11	20230725	13960	11.75	20240125	1.02	N	216080	500	89 억		99864	N	N	27	N	00	N
19	20240227	150929	57	100.00	KOSDAQ		제약	N	N	N	N		N	15620	-470	5	-2.92	445920590	28452	77.13	16200	16200	15490	20900	11270	16090	15672.73	0.56	0	-3151	17163	16626	15813	15276	14463	16895	15545	89	4810	500	11260	10	1	17858759	2790	190.49	4.89	12	0.16	82.00	3197.00	28950	20230725	-46.04	13960	20240125	11.89	17190	-9.13	20240103	13960	11.89	20240125	28950	-46.04	20230725	13960	11.89	20240125	1.02	N	216080	500	89 억		99864	N	N	641	N	00	N
20	20240227	140926	57	100.00	KOSDAQ		제약	N	N	N	N		N	15640	-450	5	-2.80	337184420	21449	58.14	16200	16200	15600	20900	11270	16090	15720.29	0.56	0	-4389	17163	16626	15813	15276	14463	16895	15545	89	4810	500	11260	10	1	17858759	2793	190.73	4.89	12	0.12	82.00	3197.00	28950	20230725	-45.98	13960	20240125	12.03	17190	-9.02	20240103	13960	12.03	20240125	28950	-45.98	20230725	13960	12.03	20240125	1.02	N	216080	500	89 억		99864	N	N	641	N	00	N
21	20240227	130849	57	100.00	KOSDAQ		제약	N	N	N	N		N	15660	-430	5	-2.67	291345080	18518	50.20	16200	16200	15600	20900	11270	16090	15733.07	0.56	0	-4287	17163	16626	15813	15276	14463	16895	15545	89	4810	500	11260	10	1	17858759	2797	190.98	4.90	12	0.10	82.00	3197.00	28950	20230725	-45.91	13960	20240125	12.18	17190	-8.90	20240103	13960	12.18	20240125	28950	-45.91	20230725	13960	12.18	20240125	1.02	N	216080	500	89 억		99864	N	N	641	N	00	N
22	20240227	120930	57	100.00	KOSDAQ		제약	N	N	N	N		N	15710	-380	5	-2.36	231152240	14673	39.78	16200	16200	15640	20900	11270	16090	15753.58	0.56	0	-3830	17163	16626	15813	15276	14463	16895	15545	89	4810	500	11260	10	1	17858759	2806	191.59	4.91	12	0.08	82.00	3197.00	28950	20230725	-45.73	13960	20240125	12.54	17190	-8.61	20240103	13960	12.54	20240125	28950	-45.73	20230725	13960	12.54	20240125	1.02	N	216080	500	89 억		99864	N	N	641	N	00	N
23	20240227	110929	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	-390	5	-2.42	167483190	10613	28.77	16200	16200	15640	20900	11270	16090	15780.95	0.56	0	-2493	17163	16626	15813	15276	14463	16895	15545	89	4810	500	11260	10	1	17858759	2804	191.46	4.91	12	0.06	82.00	3197.00	28950	20230725	-45.77	13960	20240125	12.46	17190	-8.67	20240103	13960	12.46	20240125	28950	-45.77	20230725	13960	12.46	20240125	1.02	N	216080	500	89 억		99864	N	N	641	N	00	N
24	20240227	100924	57	100.00	KOSDAQ		제약	N	N	N	N		N	15790	-300	5	-1.86	126692250	8025	21.75	16200	16200	15640	20900	11270	16090	15787.20	0.56	0	-1901	17163	16626	15813	15276	14463	16895	15545	89	4810	500	11260	10	1	17858759	2820	192.56	4.94	12	0.04	82.00	3197.00	28950	20230725	-45.46	13960	20240125	13.11	17190	-8.14	20240103	13960	13.11	20240125	28950	-45.46	20230725	13960	13.11	20240125	1.02	N	216080	500	89 억		99864	N	N	641	N	00	N
25	20240227	090929	57	100.00	KOSDAQ		제약	N	N	N	N		N	15850	-240	5	-1.49	20559370	1287	3.49	16200	16200	15800	20900	11270	16090	15974.65	0.56	0	-465	17163	16626	15813	15276	14463	16895	15545	89	4810	500	11260	10	1	17858759	2831	193.29	4.96	12	0.01	82.00	3197.00	28950	20230725	-45.25	13960	20240125	13.54	17190	-7.80	20240103	13960	13.54	20240125	28950	-45.25	20230725	13960	13.54	20240125	1.02	N	216080	500	89 억		99864	N	N	641	N	00	N
26	20240226	160924	57	100.00	KOSDAQ		제약	N	N	N	N		N	16090	-40	5	-0.25	591840180	36890	117.80	15980	16350	15000	20950	11300	16130	16043.29	0.55	0	1824	16696	16412	16206	15922	15716	16310	15820	89	4820	500	11290	10	1	17858759	2873	196.22	5.03	12	0.21	82.00	3197.00	28950	20230725	-44.42	13960	20240125	15.26	17190	-6.40	20240103	13960	15.26	20240125	28950	-44.42	20230725	13960	15.26	20240125	1.05	N	216080	500	89 억		98039	N	N	641	N	00	N
27	20240226	150920	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	-130	5	-0.81	541115040	33733	107.72	15980	16350	15000	20950	11300	16130	16041.12	0.55	0	2152	16696	16412	16206	15922	15716	16310	15820	89	4820	500	11290	10	1	17858759	2857	195.12	5.00	12	0.19	82.00	3197.00	28950	20230725	-44.73	13960	20240125	14.61	17190	-6.92	20240103	13960	14.61	20240125	28950	-44.73	20230725	13960	14.61	20240125	1.05	N	216080	500	89 억		98039	N	N	1105	N	00	N
28	20240226	140923	57	100.00	KOSDAQ		제약	N	N	N	N		N	16060	-70	5	-0.43	458768800	28600	91.33	15980	16350	15000	20950	11300	16130	16040.87	0.55	0	1266	16696	16412	16206	15922	15716	16310	15820	89	4820	500	11290	10	1	17858759	2868	195.85	5.02	12	0.16	82.00	3197.00	28950	20230725	-44.53	13960	20240125	15.04	17190	-6.57	20240103	13960	15.04	20240125	28950	-44.53	20230725	13960	15.04	20240125	1.05	N	216080	500	89 억		98039	N	N	1105	N	00	N
29	20240226	130917	57	100.00	KOSDAQ		제약	N	N	N	N		N	16140	10	2	0.06	452062390	28183	90.00	15980	16350	15000	20950	11300	16130	16040.25	0.55	0	1354	16696	16412	16206	15922	15716	16310	15820	89	4820	500	11290	10	1	17858759	2882	196.83	5.05	12	0.16	82.00	3197.00	28950	20230725	-44.25	13960	20240125	15.62	17190	-6.11	20240103	13960	15.62	20240125	28950	-44.25	20230725	13960	15.62	20240125	1.05	N	216080	500	89 억		98039	N	N	1105	N	00	N
30	20240226	120916	57	100.00	KOSDAQ		제약	N	N	N	N		N	16010	-120	5	-0.74	416710470	25977	82.95	15980	16350	15000	20950	11300	16130	16041.52	0.55	0	1423	16696	16412	16206	15922	15716	16310	15820	89	4820	500	11290	10	1	17858759	2859	195.24	5.01	12	0.15	82.00	3197.00	28950	20230725	-44.70	13960	20240125	14.68	17190	-6.86	20240103	13960	14.68	20240125	28950	-44.70	20230725	13960	14.68	20240125	1.05	N	216080	500	89 억		98039	N	N	1105	N	00	N
31	20240226	110916	57	100.00	KOSDAQ		제약	N	N	N	N		N	15950	-180	5	-1.12	393754440	24541	78.37	15980	16350	15000	20950	11300	16130	16044.76	0.55	0	1258	16696	16412	16206	15922	15716	16310	15820	89	4820	500	11290	10	1	17858759	2848	194.51	4.99	12	0.14	82.00	3197.00	28950	20230725	-44.91	13960	20240125	14.26	17190	-7.21	20240103	13960	14.26	20240125	28950	-44.91	20230725	13960	14.26	20240125	1.05	N	216080	500	89 억		98039	N	N	1105	N	00	N
32	20240226	100913	57	100.00	KOSDAQ		제약	N	N	N	N		N	16270	140	2	0.87	351119210	21890	69.90	15980	16350	15000	20950	11300	16130	16040.16	0.55	0	2665	16696	16412	16206	15922	15716	16310	15820	89	4820	500	11290	10	1	17858759	2906	198.41	5.09	12	0.12	82.00	3197.00	28950	20230725	-43.80	13960	20240125	16.55	17190	-5.35	20240103	13960	16.55	20240125	28950	-43.80	20230725	13960	16.55	20240125	1.05	N	216080	500	89 억		98039	N	N	1105	N	00	N
33	20240226	090912	57	100.00	KOSDAQ		제약	N	N	N	N		N	15980	-150	5	-0.93	46040870	2880	9.20	15980	16270	15980	20950	11300	16130	15986.41	0.55	0	-467	16696	16412	16206	15922	15716	16310	15820	89	4820	500	11290	10	1	17858759	2854	194.88	5.00	12	0.02	82.00	3197.00	28950	20230725	-44.80	13960	20240125	14.47	17190	-7.04	20240103	13960	14.47	20240125	28950	-44.80	20230725	13960	14.47	20240125	1.05	N	216080	500	89 억		98039	N	N	1105	N	00	N
34	20240223	160913	57	100.00	KOSDAQ		제약	N	N	N	N		N	16130	-30	5	-0.19	504724850	31303	65.63	16170	16490	16000	21000	11320	16160	16123.85	0.53	0	3325	16926	16542	16296	15912	15666	16420	15790	89	4840	500	11310	10	1	17858759	2881	196.71	5.05	12	0.18	82.00	3197.00	28950	20230725	-44.28	13960	20240125	15.54	17190	-6.17	20240103	13960	15.54	20240125	28950	-44.28	20230725	13960	15.54	20240125	1.06	N	216080	500	89 억		94589	N	N	1105	N	00	N
35	20240223	150907	57	100.00	KOSDAQ		제약	N	N	N	N		N	16030	-130	5	-0.80	461914920	28646	60.06	16170	16490	16000	21000	11320	16160	16124.94	0.53	0	3897	16926	16542	16296	15912	15666	16420	15790	89	4840	500	11310	10	1	17858759	2863	195.49	5.01	12	0.16	82.00	3197.00	28950	20230725	-44.63	13960	20240125	14.83	17190	-6.75	20240103	13960	14.83	20240125	28950	-44.63	20230725	13960	14.83	20240125	1.06	N	216080	500	89 억		94589	N	N	85	N	00	N
36	20240223	140909	57	100.00	KOSDAQ		제약	N	N	N	N		N	16110	-50	5	-0.31	403251720	24987	52.39	16170	16490	16000	21000	11320	16160	16138.46	0.53	0	4051	16926	16542	16296	15912	15666	16420	15790	89	4840	500	11310	10	1	17858759	2877	196.46	5.04	12	0.14	82.00	3197.00	28950	20230725	-44.35	13960	20240125	15.40	17190	-6.28	20240103	13960	15.40	20240125	28950	-44.35	20230725	13960	15.40	20240125	1.06	N	216080	500	89 억		94589	N	N	85	N	00	N
37	20240223	130905	57	100.00	KOSDAQ		제약	N	N	N	N		N	16080	-80	5	-0.50	315867520	19539	40.97	16170	16490	16070	21000	11320	16160	16166.00	0.53	0	3937	16926	16542	16296	15912	15666	16420	15790	89	4840	500	11310	10	1	17858759	2872	196.10	5.03	12	0.11	82.00	3197.00	28950	20230725	-44.46	13960	20240125	15.19	17190	-6.46	20240103	13960	15.19	20240125	28950	-44.46	20230725	13960	15.19	20240125	1.06	N	216080	500	89 억		94589	N	N	85	N	00	N
38	20240223	120909	57	100.00	KOSDAQ		제약	N	N	N	N		N	16200	40	2	0.25	253828800	15688	32.89	16170	16490	16080	21000	11320	16160	16179.81	0.53	0	4029	16926	16542	16296	15912	15666	16420	15790	89	4840	500	11310	10	1	17858759	2893	197.56	5.07	12	0.09	82.00	3197.00	28950	20230725	-44.04	13960	20240125	16.05	17190	-5.76	20240103	13960	16.05	20240125	28950	-44.04	20230725	13960	16.05	20240125	1.06	N	216080	500	89 억		94589	N	N	85	N	00	N
39	20240223	110858	57	100.00	KOSDAQ		제약	N	N	N	N		N	16260	100	2	0.62	194760120	12041	25.25	16170	16490	16080	21000	11320	16160	16174.75	0.53	0	3388	16926	16542	16296	15912	15666	16420	15790	89	4840	500	11310	10	1	17858759	2904	198.29	5.09	12	0.07	82.00	3197.00	28950	20230725	-43.83	13960	20240125	16.48	17190	-5.41	20240103	13960	16.48	20240125	28950	-43.83	20230725	13960	16.48	20240125	1.06	N	216080	500	89 억		94589	N	N	85	N	00	N
40	20240223	100903	57	100.00	KOSDAQ		제약	N	N	N	N		N	16390	230	2	1.42	166818090	10327	21.65	16170	16490	16080	21000	11320	16160	16153.59	0.53	0	2817	16926	16542	16296	15912	15666	16420	15790	89	4840	500	11310	10	1	17858759	2927	199.88	5.13	12	0.06	82.00	3197.00	28950	20230725	-43.39	13960	20240125	17.41	17190	-4.65	20240103	13960	17.41	20240125	28950	-43.39	20230725	13960	17.41	20240125	1.06	N	216080	500	89 억		94589	N	N	85	N	00	N
41	20240223	090906	57	100.00	KOSDAQ		제약	N	N	N	N		N	16160	0	3	0.00	20483100	1268	2.66	16170	16240	16080	21000	11320	16160	16153.86	0.53	0	-719	16926	16542	16296	15912	15666	16420	15790	89	4840	500	11310	10	1	17858759	2886	197.07	5.05	12	0.01	82.00	3197.00	28950	20230725	-44.18	13960	20240125	15.76	17190	-5.99	20240103	13960	15.76	20240125	28950	-44.18	20230725	13960	15.76	20240125	1.06	N	216080	500	89 억		94589	N	N	85	N	00	N
42	20240222	160852	57	100.00	KOSDAQ		제약	N	N	N	N		N	16160	-70	5	-0.43	771411200	47128	116.88	16450	16680	16050	21050	11370	16230	16368.45	0.56	0	-3392	16650	16440	16290	16080	15930	16365	16005	89	4820	500	11360	10	1	17858759	2886	197.07	5.05	12	0.26	82.00	3197.00	28950	20230725	-44.18	13960	20240125	15.76	17190	-5.99	20240103	13960	15.76	20240125	28950	-44.18	20230725	13960	15.76	20240125	1.06	N	216080	500	89 억		99301	N	N	85	N	00	N
43	20240222	150902	57	100.00	KOSDAQ		제약	N	N	N	N		N	16160	-70	5	-0.43	742479990	45338	112.45	16450	16680	16050	21050	11370	16230	16376.57	0.56	0	-3089	16650	16440	16290	16080	15930	16365	16005	89	4820	500	11360	10	1	17858759	2886	197.07	5.05	12	0.25	82.00	3197.00	28950	20230725	-44.18	13960	20240125	15.76	17190	-5.99	20240103	13960	15.76	20240125	28950	-44.18	20230725	13960	15.76	20240125	1.06	N	216080	500	89 억		99301	N	N	81	N	00	N
44	20240222	140900	57	100.00	KOSDAQ		제약	N	N	N	N		N	16160	-70	5	-0.43	678615540	41385	102.64	16450	16680	16160	21050	11370	16230	16397.65	0.56	0	-2424	16650	16440	16290	16080	15930	16365	16005	89	4820	500	11360	10	1	17858759	2886	197.07	5.05	12	0.23	82.00	3197.00	28950	20230725	-44.18	13960	20240125	15.76	17190	-5.99	20240103	13960	15.76	20240125	28950	-44.18	20230725	13960	15.76	20240125	1.06	N	216080	500	89 억		99301	N	N	81	N	00	N
45	20240222	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	16220	-10	5	-0.06	599642850	36514	90.56	16450	16680	16160	21050	11370	16230	16422.31	0.56	0	-1665	16650	16440	16290	16080	15930	16365	16005	89	4820	500	11360	10	1	17858759	2897	197.80	5.07	12	0.20	82.00	3197.00	28950	20230725	-43.97	13960	20240125	16.19	17190	-5.64	20240103	13960	16.19	20240125	28950	-43.97	20230725	13960	16.19	20240125	1.06	N	216080	500	89 억		99301	N	N	81	N	00	N
46	20240222	120858	57	100.00	KOSDAQ		제약	N	N	N	N		N	16320	90	2	0.55	458659090	27813	68.98	16450	16680	16240	21050	11370	16230	16490.88	0.56	0	-1422	16650	16440	16290	16080	15930	16365	16005	89	4820	500	11360	10	1	17858759	2915	199.02	5.10	12	0.16	82.00	3197.00	28950	20230725	-43.63	13960	20240125	16.91	17190	-5.06	20240103	13960	16.91	20240125	28950	-43.63	20230725	13960	16.91	20240125	1.06	N	216080	500	89 억		99301	N	N	81	N	00	N
47	20240222	110855	57	100.00	KOSDAQ		제약	N	N	N	N		N	16430	200	2	1.23	389716830	23599	58.53	16450	16680	16240	21050	11370	16230	16514.21	0.56	0	908	16650	16440	16290	16080	15930	16365	16005	89	4820	500	11360	10	1	17858759	2934	200.37	5.14	12	0.13	82.00	3197.00	28950	20230725	-43.25	13960	20240125	17.69	17190	-4.42	20240103	13960	17.69	20240125	28950	-43.25	20230725	13960	17.69	20240125	1.06	N	216080	500	89 억		99301	N	N	81	N	00	N
48	20240222	100847	57	100.00	KOSDAQ		제약	N	N	N	N		N	16460	230	2	1.42	183444220	11152	27.66	16450	16560	16240	21050	11370	16230	16449.58	0.56	0	168	16650	16440	16290	16080	15930	16365	16005	89	4820	500	11360	10	1	17858759	2940	200.73	5.15	12	0.06	82.00	3197.00	28950	20230725	-43.14	13960	20240125	17.91	17190	-4.25	20240103	13960	17.91	20240125	28950	-43.14	20230725	13960	17.91	20240125	1.06	N	216080	500	89 억		99301	N	N	81	N	00	N
49	20240222	090902	57	100.00	KOSDAQ		제약	N	N	N	N		N	16360	130	2	0.80	32304040	1968	4.88	16450	16480	16240	21050	11370	16230	16415.31	0.56	0	-359	16650	16440	16290	16080	15930	16365	16005	89	4820	500	11360	10	1	17858759	2922	199.51	5.12	12	0.01	82.00	3197.00	28950	20230725	-43.49	13960	20240125	17.19	17190	-4.83	20240103	13960	17.19	20240125	28950	-43.49	20230725	13960	17.19	20240125	1.06	N	216080	500	89 억		99301	N	N	81	N	00	N
50	20240221	160854	57	100.00	KOSDAQ		제약	N	N	N	N		N	16230	-220	5	-1.34	650315530	39984	86.87	16450	16500	16140	21350	11520	16450	16264.48	0.57	0	-3104	17243	16846	16533	16136	15823	16690	15980	89	4900	500	11510	10	1	17858759	2898	197.93	5.08	12	0.22	82.00	3197.00	28950	20230725	-43.94	13960	20240125	16.26	17190	-5.58	20240103	13960	16.26	20240125	28950	-43.94	20230725	13960	16.26	20240125	1.07	N	216080	500	89 억		102405	N	N	81	N	00	N
51	20240221	150847	57	100.00	KOSDAQ		제약	N	N	N	N		N	16160	-290	5	-1.76	607357340	37335	81.12	16450	16500	16140	21350	11520	16450	16267.77	0.57	0	-2727	17243	16846	16533	16136	15823	16690	15980	89	4900	500	11510	10	1	17858759	2886	197.07	5.05	12	0.21	82.00	3197.00	28950	20230725	-44.18	13960	20240125	15.76	17190	-5.99	20240103	13960	15.76	20240125	28950	-44.18	20230725	13960	15.76	20240125	1.07	N	216080	500	89 억		102405	N	N	99	N	00	N
52	20240221	140844	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	-200	5	-1.22	484128970	29724	64.58	16450	16500	16190	21350	11520	16450	16287.48	0.57	0	-3190	17243	16846	16533	16136	15823	16690	15980	89	4900	500	11510	10	1	17858759	2902	198.17	5.08	12	0.17	82.00	3197.00	28950	20230725	-43.87	13960	20240125	16.40	17190	-5.47	20240103	13960	16.40	20240125	28950	-43.87	20230725	13960	16.40	20240125	1.07	N	216080	500	89 억		102405	N	N	99	N	00	N
53	20240221	130845	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	-200	5	-1.22	400117850	24545	53.33	16450	16500	16190	21350	11520	16450	16301.40	0.57	0	-3050	17243	16846	16533	16136	15823	16690	15980	89	4900	500	11510	10	1	17858759	2902	198.17	5.08	12	0.14	82.00	3197.00	28950	20230725	-43.87	13960	20240125	16.40	17190	-5.47	20240103	13960	16.40	20240125	28950	-43.87	20230725	13960	16.40	20240125	1.07	N	216080	500	89 억		102405	N	N	99	N	00	N
54	20240221	120847	57	100.00	KOSDAQ		제약	N	N	N	N		N	16380	-70	5	-0.43	321791300	19736	42.88	16450	16500	16190	21350	11520	16450	16304.79	0.57	0	-2930	17243	16846	16533	16136	15823	16690	15980	89	4900	500	11510	10	1	17858759	2925	199.76	5.12	12	0.11	82.00	3197.00	28950	20230725	-43.42	13960	20240125	17.34	17190	-4.71	20240103	13960	17.34	20240125	28950	-43.42	20230725	13960	17.34	20240125	1.07	N	216080	500	89 억		102405	N	N	99	N	00	N
55	20240221	110853	57	100.00	KOSDAQ		제약	N	N	N	N		N	16300	-150	5	-0.91	225205370	13826	30.04	16450	16500	16190	21350	11520	16450	16288.54	0.57	0	-2125	17243	16846	16533	16136	15823	16690	15980	89	4900	500	11510	10	1	17858759	2911	198.78	5.10	12	0.08	82.00	3197.00	28950	20230725	-43.70	13960	20240125	16.76	17190	-5.18	20240103	13960	16.76	20240125	28950	-43.70	20230725	13960	16.76	20240125	1.07	N	216080	500	89 억		102405	N	N	99	N	00	N
56	20240221	100846	57	100.00	KOSDAQ		제약	N	N	N	N		N	16340	-110	5	-0.67	129202250	7921	17.21	16450	16500	16200	21350	11520	16450	16311.36	0.57	0	-3292	17243	16846	16533	16136	15823	16690	15980	89	4900	500	11510	10	1	17858759	2918	199.27	5.11	12	0.04	82.00	3197.00	28950	20230725	-43.56	13960	20240125	17.05	17190	-4.94	20240103	13960	17.05	20240125	28950	-43.56	20230725	13960	17.05	20240125	1.07	N	216080	500	89 억		102405	N	N	99	N	00	N
57	20240221	090845	57	100.00	KOSDAQ		제약	N	N	N	N		N	16480	30	2	0.18	19494180	1189	2.58	16450	16500	16270	21350	11520	16450	16395.44	0.57	0	-449	17243	16846	16533	16136	15823	16690	15980	89	4900	500	11510	10	1	17858759	2943	200.98	5.15	12	0.01	82.00	3197.00	28950	20230725	-43.07	13960	20240125	18.05	17190	-4.13	20240103	13960	18.05	20240125	28950	-43.07	20230725	13960	18.05	20240125	1.07	N	216080	500	89 억		102405	N	N	99	N	00	N
58	20240220	160839	57	100.00	KOSDAQ		제약	N	N	N	N		N	16450	-410	5	-2.43	758302620	45825	33.26	16860	16930	16220	21900	11810	16860	16547.79	0.61	0	-6224	17620	17240	16770	16390	15920	17430	16580	89	5040	500	11800	10	1	17858759	2938	200.61	5.15	12	0.26	82.00	3197.00	28950	20230725	-43.18	13960	20240125	17.84	17190	-4.30	20240103	13960	17.84	20240125	28950	-43.18	20230725	13960	17.84	20240125	1.09	N	216080	500	89 억		108755	N	N	99	N	00	N
59	20240220	150839	57	100.00	KOSDAQ		제약	N	N	N	N		N	16340	-520	5	-3.08	707373270	42708	30.99	16860	16930	16220	21900	11810	16860	16562.95	0.61	0	-5574	17620	17240	16770	16390	15920	17430	16580	89	5040	500	11800	10	1	17858759	2918	199.27	5.11	12	0.24	82.00	3197.00	28950	20230725	-43.56	13960	20240125	17.05	17190	-4.94	20240103	13960	17.05	20240125	28950	-43.56	20230725	13960	17.05	20240125	1.09	N	216080	500	89 억		108755	N	N	212	N	00	N
60	20240220	140837	57	100.00	KOSDAQ		제약	N	N	N	N		N	16380	-480	5	-2.85	601866550	36246	26.30	16860	16930	16370	21900	11810	16860	16604.98	0.61	0	-3199	17620	17240	16770	16390	15920	17430	16580	89	5040	500	11800	10	1	17858759	2925	199.76	5.12	12	0.20	82.00	3197.00	28950	20230725	-43.42	13960	20240125	17.34	17190	-4.71	20240103	13960	17.34	20240125	28950	-43.42	20230725	13960	17.34	20240125	1.09	N	216080	500	89 억		108755	N	N	212	N	00	N
61	20240220	130840	57	100.00	KOSDAQ		제약	N	N	N	N		N	16560	-300	5	-1.78	489655860	29420	21.35	16860	16930	16480	21900	11810	16860	16643.57	0.61	0	-3153	17620	17240	16770	16390	15920	17430	16580	89	5040	500	11800	10	1	17858759	2957	201.95	5.18	12	0.16	82.00	3197.00	28950	20230725	-42.80	13960	20240125	18.62	17190	-3.66	20240103	13960	18.62	20240125	28950	-42.80	20230725	13960	18.62	20240125	1.09	N	216080	500	89 억		108755	N	N	212	N	00	N
62	20240220	120834	57	100.00	KOSDAQ		제약	N	N	N	N		N	16550	-310	5	-1.84	367464390	22027	15.99	16860	16930	16500	21900	11810	16860	16682.37	0.61	0	-2879	17620	17240	16770	16390	15920	17430	16580	89	5040	500	11800	10	1	17858759	2956	201.83	5.18	12	0.12	82.00	3197.00	28950	20230725	-42.83	13960	20240125	18.55	17190	-3.72	20240103	13960	18.55	20240125	28950	-42.83	20230725	13960	18.55	20240125	1.09	N	216080	500	89 억		108755	N	N	212	N	00	N
63	20240220	110836	57	100.00	KOSDAQ		제약	N	N	N	N		N	16610	-250	5	-1.48	318861990	19095	13.86	16860	16930	16500	21900	11810	16860	16698.63	0.61	0	-3062	17620	17240	16770	16390	15920	17430	16580	89	5040	500	11800	10	1	17858759	2966	202.56	5.20	12	0.11	82.00	3197.00	28950	20230725	-42.63	13960	20240125	18.98	17190	-3.37	20240103	13960	18.98	20240125	28950	-42.63	20230725	13960	18.98	20240125	1.09	N	216080	500	89 억		108755	N	N	212	N	00	N
64	20240220	100828	57	100.00	KOSDAQ		제약	N	N	N	N		N	16580	-280	5	-1.66	246679810	14756	10.71	16860	16930	16500	21900	11810	16860	16717.16	0.61	0	-2953	17620	17240	16770	16390	15920	17430	16580	89	5040	500	11800	10	1	17858759	2961	202.20	5.19	12	0.08	82.00	3197.00	28950	20230725	-42.73	13960	20240125	18.77	17190	-3.55	20240103	13960	18.77	20240125	28950	-42.73	20230725	13960	18.77	20240125	1.09	N	216080	500	89 억		108755	N	N	212	N	00	N
65	20240220	090844	57	100.00	KOSDAQ		제약	N	N	N	N		N	16800	-60	5	-0.36	61667520	3671	2.66	16860	16930	16700	21900	11810	16860	16798.39	0.61	0	-1530	17620	17240	16770	16390	15920	17430	16580	89	5040	500	11800	10	1	17858759	3000	204.88	5.25	12	0.02	82.00	3197.00	28950	20230725	-41.97	13960	20240125	20.34	17190	-2.27	20240103	13960	20.34	20240125	28950	-41.97	20230725	13960	20.34	20240125	1.09	N	216080	500	89 억		108755	N	N	212	N	00	N
66	20240219	160839	57	100.00	KOSDAQ		제약	N	N	N	N		N	16860	370	2	2.24	2323319320	137679	137.30	16480	17150	16300	21400	11550	16490	16874.90	0.69	0	-14251	17416	16952	16166	15702	14916	17185	15935	89	4910	500	11540	10	1	17858759	3011	205.61	5.27	12	0.77	82.00	3197.00	28950	20230725	-41.76	13960	20240125	20.77	17190	-1.92	20240103	13960	20.77	20240125	28950	-41.76	20230725	13960	20.77	20240125	1.10	N	216080	500	89 억		123844	N	N	212	N	00	N
67	20240219	150843	57	100.00	KOSDAQ		제약	N	N	N	N		N	16810	320	2	1.94	2238337690	132634	132.27	16480	17150	16300	21400	11550	16490	16876.05	0.69	0	-13767	17416	16952	16166	15702	14916	17185	15935	89	4910	500	11540	10	1	17858759	3002	205.00	5.26	12	0.74	82.00	3197.00	28950	20230725	-41.93	13960	20240125	20.42	17190	-2.21	20240103	13960	20.42	20240125	28950	-41.93	20230725	13960	20.42	20240125	1.10	N	216080	500	89 억		123844	N	N	111	N	00	N
68	20240219	140843	57	100.00	KOSDAQ		제약	N	N	N	N		N	16730	240	2	1.46	2125491890	125918	125.57	16480	17150	16300	21400	11550	16490	16879.97	0.69	0	-13078	17416	16952	16166	15702	14916	17185	15935	89	4910	500	11540	10	1	17858759	2988	204.02	5.23	12	0.71	82.00	3197.00	28950	20230725	-42.21	13960	20240125	19.84	17190	-2.68	20240103	13960	19.84	20240125	28950	-42.21	20230725	13960	19.84	20240125	1.10	N	216080	500	89 억		123844	N	N	111	N	00	N
69	20240219	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	16720	230	2	1.39	2006476350	118819	118.49	16480	17150	16300	21400	11550	16490	16886.83	0.69	0	-11991	17416	16952	16166	15702	14916	17185	15935	89	4910	500	11540	10	1	17858759	2986	203.90	5.23	12	0.67	82.00	3197.00	28950	20230725	-42.25	13960	20240125	19.77	17190	-2.73	20240103	13960	19.77	20240125	28950	-42.25	20230725	13960	19.77	20240125	1.10	N	216080	500	89 억		123844	N	N	111	N	00	N
70	20240219	120840	57	100.00	KOSDAQ		제약	N	N	N	N		N	16750	260	2	1.58	1881277570	111360	111.05	16480	17150	16300	21400	11550	16490	16893.66	0.69	0	-9414	17416	16952	16166	15702	14916	17185	15935	89	4910	500	11540	10	1	17858759	2991	204.27	5.24	12	0.62	82.00	3197.00	28950	20230725	-42.14	13960	20240125	19.99	17190	-2.56	20240103	13960	19.99	20240125	28950	-42.14	20230725	13960	19.99	20240125	1.10	N	216080	500	89 억		123844	N	N	111	N	00	N
71	20240219	110838	57	100.00	KOSDAQ		제약	N	N	N	N		N	16720	230	2	1.39	1732967330	102533	102.25	16480	17150	16300	21400	11550	16490	16901.56	0.69	0	-9818	17416	16952	16166	15702	14916	17185	15935	89	4910	500	11540	10	1	17858759	2986	203.90	5.23	12	0.57	82.00	3197.00	28950	20230725	-42.25	13960	20240125	19.77	17190	-2.73	20240103	13960	19.77	20240125	28950	-42.25	20230725	13960	19.77	20240125	1.10	N	216080	500	89 억		123844	N	N	111	N	00	N
72	20240219	100834	57	100.00	KOSDAQ		제약	N	N	N	N		N	17090	600	2	3.64	1247518550	73774	73.57	16480	17150	16300	21400	11550	16490	16910.00	0.69	0	6	17416	16952	16166	15702	14916	17185	15935	89	4910	500	11540	10	1	17858759	3052	208.41	5.35	12	0.41	82.00	3197.00	28950	20230725	-40.97	13960	20240125	22.42	17190	-0.58	20240103	13960	22.42	20240125	28950	-40.97	20230725	13960	22.42	20240125	1.10	N	216080	500	89 억		123844	N	N	111	N	00	N
73	20240219	090835	57	100.00	KOSDAQ		제약	N	N	N	N		N	16500	10	2	0.06	54648180	3328	3.32	16480	16500	16300	21400	11550	16490	16420.73	0.69	0	-320	17416	16952	16166	15702	14916	17185	15935	89	4910	500	11540	10	1	17858759	2947	201.22	5.16	12	0.02	82.00	3197.00	28950	20230725	-43.01	13960	20240125	18.19	17190	-4.01	20240103	13960	18.19	20240125	28950	-43.01	20230725	13960	18.19	20240125	1.10	N	216080	500	89 억		123844	N	N	111	N	00	N
74	20240216	160830	57	100.00	KOSDAQ		제약	N	N	N	N		N	16490	860	2	5.50	1617679470	100164	174.33	15630	16630	15380	20300	10950	15630	16150.30	0.69	0	-857	16376	16002	15416	15042	14456	16190	15230	89	4670	500	10940	10	1	17858759	2945	201.10	5.16	12	0.56	82.00	3197.00	28950	20230725	-43.04	13960	20240125	18.12	17190	-4.07	20240103	13960	18.12	20240125	28950	-43.04	20230725	13960	18.12	20240125	1.10	N	216080	500	89 억		123660	N	N	111	N	00	N
75	20240216	150836	57	100.00	KOSDAQ		제약	N	N	N	N		N	16320	690	2	4.41	1526701590	94620	164.68	15630	16630	15380	20300	10950	15630	16135.08	0.69	0	-924	16376	16002	15416	15042	14456	16190	15230	89	4670	500	10940	10	1	17858759	2915	199.02	5.10	12	0.53	82.00	3197.00	28950	20230725	-43.63	13960	20240125	16.91	17190	-5.06	20240103	13960	16.91	20240125	28950	-43.63	20230725	13960	16.91	20240125	1.10	N	216080	500	89 억		123660	N	N	5	N	00	N
76	20240216	140840	57	100.00	KOSDAQ		제약	N	N	N	N		N	16540	910	2	5.82	1406976600	87329	151.99	15630	16630	15380	20300	10950	15630	16111.22	0.69	0	2215	16376	16002	15416	15042	14456	16190	15230	89	4670	500	10940	10	1	17858759	2954	201.71	5.17	12	0.49	82.00	3197.00	28950	20230725	-42.87	13960	20240125	18.48	17190	-3.78	20240103	13960	18.48	20240125	28950	-42.87	20230725	13960	18.48	20240125	1.10	N	216080	500	89 억		123660	N	N	5	N	00	N
77	20240216	130832	57	100.00	KOSDAQ		제약	N	N	N	N		N	16430	800	2	5.12	1116006640	69687	121.29	15630	16430	15380	20300	10950	15630	16014.56	0.69	0	581	16376	16002	15416	15042	14456	16190	15230	89	4670	500	10940	10	1	17858759	2934	200.37	5.14	12	0.39	82.00	3197.00	28950	20230725	-43.25	13960	20240125	17.69	17190	-4.42	20240103	13960	17.69	20240125	28950	-43.25	20230725	13960	17.69	20240125	1.10	N	216080	500	89 억		123660	N	N	5	N	00	N
78	20240216	120835	57	100.00	KOSDAQ		제약	N	N	N	N		N	16150	520	2	3.33	731147350	45938	79.95	15630	16190	15380	20300	10950	15630	15915.96	0.69	0	-1362	16376	16002	15416	15042	14456	16190	15230	89	4670	500	10940	10	1	17858759	2884	196.95	5.05	12	0.26	82.00	3197.00	28950	20230725	-44.21	13960	20240125	15.69	17190	-6.05	20240103	13960	15.69	20240125	28950	-44.21	20230725	13960	15.69	20240125	1.10	N	216080	500	89 억		123660	N	N	5	N	00	N
79	20240216	110842	57	100.00	KOSDAQ		제약	N	N	N	N		N	16070	440	2	2.82	491965370	31108	54.14	15630	16160	15380	20300	10950	15630	15814.75	0.69	0	-1955	16376	16002	15416	15042	14456	16190	15230	89	4670	500	10940	10	1	17858759	2870	195.98	5.03	12	0.17	82.00	3197.00	28950	20230725	-44.49	13960	20240125	15.11	17190	-6.52	20240103	13960	15.11	20240125	28950	-44.49	20230725	13960	15.11	20240125	1.10	N	216080	500	89 억		123660	N	N	5	N	00	N
80	20240216	100836	57	100.00	KOSDAQ		제약	N	N	N	N		N	15790	160	2	1.02	161570450	10401	18.10	15630	15820	15380	20300	10950	15630	15534.13	0.69	0	2112	16376	16002	15416	15042	14456	16190	15230	89	4670	500	10940	10	1	17858759	2820	192.56	4.94	12	0.06	82.00	3197.00	28950	20230725	-45.46	13960	20240125	13.11	17190	-8.14	20240103	13960	13.11	20240125	28950	-45.46	20230725	13960	13.11	20240125	1.10	N	216080	500	89 억		123660	N	N	5	N	00	N
81	20240216	090829	57	100.00	KOSDAQ		제약	N	N	N	N		N	15430	-200	5	-1.28	16207770	1048	1.82	15630	15630	15400	20300	10950	15630	15465.43	0.69	0	412	16376	16002	15416	15042	14456	16190	15230	89	4670	500	10940	10	1	17858759	2756	188.17	4.83	12	0.01	82.00	3197.00	28950	20230725	-46.70	13960	20240125	10.53	17190	-10.24	20240103	13960	10.53	20240125	28950	-46.70	20230725	13960	10.53	20240125	1.10	N	216080	500	89 억		123660	N	N	5	N	00	N
82	20240215	160828	57	100.00	KOSDAQ		제약	N	N	N	N		N	15630	680	2	4.55	887071030	57408	170.66	14950	15790	14830	19430	10470	14950	15451.86	0.69	0	1025	15343	15146	14753	14556	14163	15245	14655	89	4480	500	10460	10	1	17858759	2791	190.61	4.89	12	0.32	82.00	3197.00	28950	20230725	-46.01	13960	20240125	11.96	17190	-9.08	20240103	13960	11.96	20240125	28950	-46.01	20230725	13960	11.96	20240125	1.10	N	216080	500	89 억		122655	N	N	5	N	00	N
83	20240215	150834	57	100.00	KOSDAQ		제약	N	N	N	N		N	15630	680	2	4.55	860767970	55723	165.65	14950	15790	14830	19430	10470	14950	15447.27	0.69	0	1162	15343	15146	14753	14556	14163	15245	14655	89	4480	500	10460	10	1	17858759	2791	190.61	4.89	12	0.31	82.00	3197.00	28950	20230725	-46.01	13960	20240125	11.96	17190	-9.08	20240103	13960	11.96	20240125	28950	-46.01	20230725	13960	11.96	20240125	1.10	N	216080	500	89 억		122655	N	N	61	N	00	N
84	20240215	140828	57	100.00	KOSDAQ		제약	N	N	N	N		N	15700	750	2	5.02	756489320	49052	145.82	14950	15790	14830	19430	10470	14950	15422.19	0.69	0	2955	15343	15146	14753	14556	14163	15245	14655	89	4480	500	10460	10	1	17858759	2804	191.46	4.91	12	0.27	82.00	3197.00	28950	20230725	-45.77	13960	20240125	12.46	17190	-8.67	20240103	13960	12.46	20240125	28950	-45.77	20230725	13960	12.46	20240125	1.10	N	216080	500	89 억		122655	N	N	61	N	00	N
85	20240215	130811	57	100.00	KOSDAQ		제약	N	N	N	N		N	15580	630	2	4.21	525631030	34318	102.02	14950	15630	14830	19430	10470	14950	15316.48	0.69	0	2107	15343	15146	14753	14556	14163	15245	14655	89	4480	500	10460	10	1	17858759	2782	190.00	4.87	12	0.19	82.00	3197.00	28950	20230725	-46.18	13960	20240125	11.60	17190	-9.37	20240103	13960	11.60	20240125	28950	-46.18	20230725	13960	11.60	20240125	1.10	N	216080	500	89 억		122655	N	N	61	N	00	N
86	20240215	120829	57	100.00	KOSDAQ		제약	N	N	N	N		N	15430	480	2	3.21	397210360	26040	77.41	14950	15510	14830	19430	10470	14950	15253.85	0.69	0	2712	15343	15146	14753	14556	14163	15245	14655	89	4480	500	10460	10	1	17858759	2756	188.17	4.83	12	0.15	82.00	3197.00	28950	20230725	-46.70	13960	20240125	10.53	17190	-10.24	20240103	13960	10.53	20240125	28950	-46.70	20230725	13960	10.53	20240125	1.10	N	216080	500	89 억		122655	N	N	61	N	00	N
87	20240215	110823	57	100.00	KOSDAQ		제약	N	N	N	N		N	15340	390	2	2.61	336211550	22089	65.66	14950	15510	14830	19430	10470	14950	15220.77	0.69	0	3605	15343	15146	14753	14556	14163	15245	14655	89	4480	500	10460	10	1	17858759	2740	187.07	4.80	12	0.12	82.00	3197.00	28950	20230725	-47.01	13960	20240125	9.89	17190	-10.76	20240103	13960	9.89	20240125	28950	-47.01	20230725	13960	9.89	20240125	1.10	N	216080	500	89 억		122655	N	N	61	N	00	N
88	20240215	100823	57	100.00	KOSDAQ		제약	N	N	N	N		N	15220	270	2	1.81	149974290	9971	29.64	14950	15230	14830	19430	10470	14950	15041.05	0.69	0	1048	15343	15146	14753	14556	14163	15245	14655	89	4480	500	10460	10	1	17858759	2718	185.61	4.76	12	0.06	82.00	3197.00	28950	20230725	-47.43	13960	20240125	9.03	17190	-11.46	20240103	13960	9.03	20240125	28950	-47.43	20230725	13960	9.03	20240125	1.10	N	216080	500	89 억		122655	N	N	61	N	00	N
89	20240215	090826	57	100.00	KOSDAQ		제약	N	N	N	N		N	15050	100	2	0.67	39715560	2647	7.87	14950	15100	14940	19430	10470	14950	15003.99	0.69	0	733	15343	15146	14753	14556	14163	15245	14655	89	4480	500	10460	10	1	17858759	2688	183.54	4.71	12	0.01	82.00	3197.00	28950	20230725	-48.01	13960	20240125	7.81	17190	-12.45	20240103	13960	7.81	20240125	28950	-48.01	20230725	13960	7.81	20240125	1.10	N	216080	500	89 억		122655	N	N	61	N	00	N
90	20240214	160819	57	100.00	KOSDAQ		제약	N	N	N	N		N	14950	370	2	2.54	489259940	33516	246.99	14380	14950	14360	18950	10210	14580	14597.80	0.63	0	9176	14946	14762	14656	14472	14366	14710	14420	89	4370	500	10200	10	1	17858759	2670	182.32	4.68	12	0.19	82.00	3197.00	28950	20230725	-48.36	13960	20240125	7.09	17190	-13.03	20240103	13960	7.09	20240125	28950	-48.36	20230725	13960	7.09	20240125	1.14	N	216080	500	89 억		113292	N	N	61	N	00	N
91	20240214	150821	57	100.00	KOSDAQ		제약	N	N	N	N		N	14870	290	2	1.99	476002340	32627	240.43	14380	14940	14360	18950	10210	14580	14589.22	0.63	0	9163	14946	14762	14656	14472	14366	14710	14420	89	4370	500	10200	10	1	17858759	2656	181.34	4.65	12	0.18	82.00	3197.00	28950	20230725	-48.64	13960	20240125	6.52	17190	-13.50	20240103	13960	6.52	20240125	28950	-48.64	20230725	13960	6.52	20240125	1.14	N	216080	500	89 억		113292	N	N	6	N	00	N
92	20240214	140816	57	100.00	KOSDAQ		제약	N	N	N	N		N	14770	190	2	1.30	380842730	26219	193.21	14380	14800	14360	18950	10210	14580	14525.45	0.63	0	9020	14946	14762	14656	14472	14366	14710	14420	89	4370	500	10200	10	1	17858759	2638	180.12	4.62	12	0.15	82.00	3197.00	28950	20230725	-48.98	13960	20240125	5.80	17190	-14.08	20240103	13960	5.80	20240125	28950	-48.98	20230725	13960	5.80	20240125	1.14	N	216080	500	89 억		113292	N	N	6	N	00	N
93	20240214	130820	57	100.00	KOSDAQ		제약	N	N	N	N		N	14560	-20	5	-0.14	198599170	13770	101.47	14380	14700	14360	18950	10210	14580	14422.60	0.63	0	-644	14946	14762	14656	14472	14366	14710	14420	89	4370	500	10200	10	1	17858759	2600	177.56	4.55	12	0.08	82.00	3197.00	28950	20230725	-49.71	13960	20240125	4.30	17190	-15.30	20240103	13960	4.30	20240125	28950	-49.71	20230725	13960	4.30	20240125	1.14	N	216080	500	89 억		113292	N	N	6	N	00	N
94	20240214	120814	57	100.00	KOSDAQ		제약	N	N	N	N		N	14410	-170	5	-1.17	154524370	10722	79.01	14380	14700	14360	18950	10210	14580	14411.90	0.63	0	-938	14946	14762	14656	14472	14366	14710	14420	89	4370	500	10200	10	1	17858759	2573	175.73	4.51	12	0.06	82.00	3197.00	28950	20230725	-50.22	13960	20240125	3.22	17190	-16.17	20240103	13960	3.22	20240125	28950	-50.22	20230725	13960	3.22	20240125	1.14	N	216080	500	89 억		113292	N	N	6	N	00	N
95	20240214	110819	57	100.00	KOSDAQ		제약	N	N	N	N		N	14410	-170	5	-1.17	140870790	9774	72.03	14380	14700	14360	18950	10210	14580	14412.81	0.63	0	-943	14946	14762	14656	14472	14366	14710	14420	89	4370	500	10200	10	1	17858759	2573	175.73	4.51	12	0.05	82.00	3197.00	28950	20230725	-50.22	13960	20240125	3.22	17190	-16.17	20240103	13960	3.22	20240125	28950	-50.22	20230725	13960	3.22	20240125	1.14	N	216080	500	89 억		113292	N	N	6	N	00	N
96	20240214	090809	57	100.00	KOSDAQ		제약	N	N	N	N		N	14440	-140	5	-0.96	11360140	780	5.75	14380	14700	14380	18950	10210	14580	14564.28	0.63	0	-122	14946	14762	14656	14472	14366	14710	14420	89	4370	500	10200	10	1	17858759	2579	176.10	4.52	12	0.00	82.00	3197.00	28950	20230725	-50.12	13960	20240125	3.44	17190	-16.00	20240103	13960	3.44	20240125	28950	-50.12	20230725	13960	3.44	20240125	1.14	N	216080	500	89 억		113292	N	N	6	N	00	N
97	20240213	160809	57	100.00	KOSDAQ		제약	N	N	N	N		N	14580	-80	5	-0.55	198586120	13561	124.88	14660	14840	14550	19050	10270	14660	14642.56	0.63	0	1214	15040	14850	14700	14510	14360	14775	14435	89	4390	500	10260	10	1	17858759	2604	177.80	4.56	12	0.08	82.00	3197.00	28950	20230725	-49.64	13960	20240125	4.44	17190	-15.18	20240103	13960	4.44	20240125	28950	-49.64	20230725	13960	4.44	20240125	1.14	N	216080	500	89 억		112078	N	N	6	N	00	N
98	20240213	150806	57	100.00	KOSDAQ		제약	N	N	N	N		N	14600	-60	5	-0.41	193481720	13211	121.66	14660	14840	14550	19050	10270	14660	14644.25	0.63	0	1234	15040	14850	14700	14510	14360	14775	14435	89	4390	500	10260	10	1	17858759	2607	178.05	4.57	12	0.07	82.00	3197.00	28950	20230725	-49.57	13960	20240125	4.58	17190	-15.07	20240103	13960	4.58	20240125	28950	-49.57	20230725	13960	4.58	20240125	1.14	N	216080	500	89 억		112078	N	N	1	N	00	N
99	20240213	140815	57	100.00	KOSDAQ		제약	N	N	N	N		N	14630	-30	5	-0.20	124528340	8487	78.16	14660	14840	14550	19050	10270	14660	14674.65	0.63	0	221	15040	14850	14700	14510	14360	14775	14435	89	4390	500	10260	10	1	17858759	2613	178.41	4.58	12	0.05	82.00	3197.00	28950	20230725	-49.46	13960	20240125	4.80	17190	-14.89	20240103	13960	4.80	20240125	28950	-49.46	20230725	13960	4.80	20240125	1.14	N	216080	500	89 억		112078	N	N	1	N	00	N
100	20240213	130805	57	100.00	KOSDAQ		제약	N	N	N	N		N	14660	0	3	0.00	110556850	7533	69.37	14660	14840	14550	19050	10270	14660	14678.98	0.63	0	-23	15040	14850	14700	14510	14360	14775	14435	89	4390	500	10260	10	1	17858759	2618	178.78	4.59	12	0.04	82.00	3197.00	28950	20230725	-49.36	13960	20240125	5.01	17190	-14.72	20240103	13960	5.01	20240125	28950	-49.36	20230725	13960	5.01	20240125	1.14	N	216080	500	89 억		112078	N	N	1	N	00	N
101	20240213	120815	57	100.00	KOSDAQ		제약	N	N	N	N		N	14660	0	3	0.00	104063900	7090	65.29	14660	14840	14550	19050	10270	14660	14680.61	0.63	0	16	15040	14850	14700	14510	14360	14775	14435	89	4390	500	10260	10	1	17858759	2618	178.78	4.59	12	0.04	82.00	3197.00	28950	20230725	-49.36	13960	20240125	5.01	17190	-14.72	20240103	13960	5.01	20240125	28950	-49.36	20230725	13960	5.01	20240125	1.14	N	216080	500	89 억		112078	N	N	1	N	00	N
102	20240213	110833	57	100.00	KOSDAQ		제약	N	N	N	N		N	14730	70	2	0.48	99462850	6776	62.40	14660	14840	14550	19050	10270	14660	14682.13	0.63	0	55	15040	14850	14700	14510	14360	14775	14435	89	4390	500	10260	10	1	17858759	2631	179.63	4.61	12	0.04	82.00	3197.00	28950	20230725	-49.12	13960	20240125	5.52	17190	-14.31	20240103	13960	5.52	20240125	28950	-49.12	20230725	13960	5.52	20240125	1.14	N	216080	500	89 억		112078	N	N	1	N	00	N
103	20240213	100650	57	100.00	KOSDAQ		제약	N	N	N	N		N	14750	90	2	0.61	81016280	5520	50.83	14660	14840	14550	19050	10270	14660	14680.82	0.63	0	1012	15040	14850	14700	14510	14360	14775	14435	89	4390	500	10260	10	1	17858759	2634	179.88	4.61	12	0.03	82.00	3197.00	28950	20230725	-49.05	13960	20240125	5.66	17190	-14.19	20240103	13960	5.66	20240125	28950	-49.05	20230725	13960	5.66	20240125	1.14	N	216080	500	89 억		112078	N	N	1	N	00	N