KissMeData/191420/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	160858	57	100.00	KOSDAQ		제약	N	N	N	N		N	13500	610	2	4.73	391901220	30278	113.40	12990	13500	12530	16750	9030	12890	12939.15	0.83	0	-3855	13396	13142	12846	12592	12296	12995	12445	41	3860	500	8760	10	1	8108834	1095	409.09	2.16	12	0.37	33.00	6239.00	17670	20231129	-23.60	7430	20231023	81.70	15200	-11.18	20240104	10710	26.05	20240215	17670	-23.60	20231129	7430	81.70	20231023	2.13	N	191420	500	40 억		67198	N	N	0	N	00	N
3	20240229	150900	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	0	3	0.00	198798960	15610	58.46	12990	13020	12530	16750	9030	12890	12735.36	0.83	0	-2174	13396	13142	12846	12592	12296	12995	12445	41	3860	500	8760	10	1	8108834	1045	390.61	2.07	12	0.19	33.00	6239.00	17670	20231129	-27.05	7430	20231023	73.49	15200	-15.20	20240104	10710	20.35	20240215	17670	-27.05	20231129	7430	73.49	20231023	2.13	N	191420	500	40 억		67198	N	N	0	N	00	N
4	20240229	140902	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	-140	5	-1.09	139694880	10971	41.09	12990	13020	12530	16750	9030	12890	12733.10	0.83	0	-1249	13396	13142	12846	12592	12296	12995	12445	41	3860	500	8760	10	1	8108834	1034	386.36	2.04	12	0.14	33.00	6239.00	17670	20231129	-27.84	7430	20231023	71.60	15200	-16.12	20240104	10710	19.05	20240215	17670	-27.84	20231129	7430	71.60	20231023	2.13	N	191420	500	40 억		67198	N	N	0	N	00	N
5	20240229	130859	57	100.00	KOSDAQ		제약	N	N	N	N		N	12630	-260	5	-2.02	121364170	9523	35.67	12990	13020	12530	16750	9030	12890	12744.32	0.83	0	-805	13396	13142	12846	12592	12296	12995	12445	41	3860	500	8760	10	1	8108834	1024	382.73	2.02	12	0.12	33.00	6239.00	17670	20231129	-28.52	7430	20231023	69.99	15200	-16.91	20240104	10710	17.93	20240215	17670	-28.52	20231129	7430	69.99	20231023	2.13	N	191420	500	40 억		67198	N	N	0	N	00	N
6	20240229	120900	57	100.00	KOSDAQ		제약	N	N	N	N		N	12780	-110	5	-0.85	109304920	8569	32.09	12990	13020	12530	16750	9030	12890	12755.85	0.83	0	-1093	13396	13142	12846	12592	12296	12995	12445	41	3860	500	8760	10	1	8108834	1036	387.27	2.05	12	0.11	33.00	6239.00	17670	20231129	-27.67	7430	20231023	72.01	15200	-15.92	20240104	10710	19.33	20240215	17670	-27.67	20231129	7430	72.01	20231023	2.13	N	191420	500	40 억		67198	N	N	0	N	00	N
7	20240229	110901	57	100.00	KOSDAQ		제약	N	N	N	N		N	12680	-210	5	-1.63	102422290	8031	30.08	12990	13020	12530	16750	9030	12890	12753.37	0.83	0	-1041	13396	13142	12846	12592	12296	12995	12445	41	3860	500	8760	10	1	8108834	1028	384.24	2.03	12	0.10	33.00	6239.00	17670	20231129	-28.24	7430	20231023	70.66	15200	-16.58	20240104	10710	18.39	20240215	17670	-28.24	20231129	7430	70.66	20231023	2.13	N	191420	500	40 억		67198	N	N	0	N	00	N
8	20240229	100902	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	110	2	0.85	83021370	6517	24.41	12990	13020	12530	16750	9030	12890	12739.20	0.83	0	-543	13396	13142	12846	12592	12296	12995	12445	41	3860	500	8760	10	1	8108834	1054	393.94	2.08	12	0.08	33.00	6239.00	17670	20231129	-26.43	7430	20231023	74.97	15200	-14.47	20240104	10710	21.38	20240215	17670	-26.43	20231129	7430	74.97	20231023	2.13	N	191420	500	40 억		67198	N	N	0	N	00	N
9	20240229	090900	57	100.00	KOSDAQ		제약	N	N	N	N		N	12660	-230	5	-1.78	7507720	593	2.22	12990	12990	12570	16750	9030	12890	12660.57	0.83	0	63	13396	13142	12846	12592	12296	12995	12445	41	3860	500	8760	10	1	8108834	1027	383.64	2.03	12	0.01	33.00	6239.00	17670	20231129	-28.35	7430	20231023	70.39	15200	-16.71	20240104	10710	18.21	20240215	17670	-28.35	20231129	7430	70.39	20231023	2.13	N	191420	500	40 억		67198	N	N	0	N	00	N
10	20240228	160809	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	50	2	0.39	340863360	26699	43.70	13100	13100	12550	16690	8990	12840	12766.39	0.90	0	-6240	13586	13212	12726	12352	11866	13400	12540	41	3850	500	8730	10	1	8108834	1045	390.61	2.07	12	0.33	33.00	6239.00	17670	20231129	-27.05	7430	20231023	73.49	15200	-15.20	20240104	10710	20.35	20240215	17670	-27.05	20231129	7430	73.49	20231023	2.02	N	191420	500	40 억		72761	N	N	0	N	00	N
11	20240228	150810	57	100.00	KOSDAQ		제약	N	N	N	N		N	12680	-160	5	-1.25	293771420	23024	37.68	13100	13100	12550	16690	8990	12840	12759.36	0.90	0	-5195	13586	13212	12726	12352	11866	13400	12540	41	3850	500	8730	10	1	8108834	1028	384.24	2.03	12	0.28	33.00	6239.00	17670	20231129	-28.24	7430	20231023	70.66	15200	-16.58	20240104	10710	18.39	20240215	17670	-28.24	20231129	7430	70.66	20231023	2.02	N	191420	500	40 억		72761	N	N	0	N	00	N
12	20240228	140859	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	50	2	0.39	262786300	20587	33.69	13100	13100	12550	16690	8990	12840	12764.67	0.90	0	-4274	13586	13212	12726	12352	11866	13400	12540	41	3850	500	8730	10	1	8108834	1045	390.61	2.07	12	0.25	33.00	6239.00	17670	20231129	-27.05	7430	20231023	73.49	15200	-15.20	20240104	10710	20.35	20240215	17670	-27.05	20231129	7430	73.49	20231023	2.02	N	191420	500	40 억		72761	N	N	0	N	00	N
13	20240228	130859	57	100.00	KOSDAQ		제약	N	N	N	N		N	12650	-190	5	-1.48	208906570	16345	26.75	13100	13100	12610	16690	8990	12840	12781.07	0.90	0	-4784	13586	13212	12726	12352	11866	13400	12540	41	3850	500	8730	10	1	8108834	1026	383.33	2.03	12	0.20	33.00	6239.00	17670	20231129	-28.41	7430	20231023	70.26	15200	-16.78	20240104	10710	18.11	20240215	17670	-28.41	20231129	7430	70.26	20231023	2.02	N	191420	500	40 억		72761	N	N	0	N	00	N
14	20240228	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	12690	-150	5	-1.17	179656290	14032	22.96	13100	13100	12610	16690	8990	12840	12803.33	0.90	0	-4228	13586	13212	12726	12352	11866	13400	12540	41	3850	500	8730	10	1	8108834	1029	384.55	2.03	12	0.17	33.00	6239.00	17670	20231129	-28.18	7430	20231023	70.79	15200	-16.51	20240104	10710	18.49	20240215	17670	-28.18	20231129	7430	70.79	20231023	2.02	N	191420	500	40 억		72761	N	N	0	N	00	N
15	20240228	110828	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	-140	5	-1.09	146663320	11429	18.70	13100	13100	12610	16690	8990	12840	12832.56	0.90	0	-4211	13586	13212	12726	12352	11866	13400	12540	41	3850	500	8730	10	1	8108834	1030	384.85	2.04	12	0.14	33.00	6239.00	17670	20231129	-28.13	7430	20231023	70.93	15200	-16.45	20240104	10710	18.58	20240215	17670	-28.13	20231129	7430	70.93	20231023	2.02	N	191420	500	40 억		72761	N	N	0	N	00	N
16	20240228	100857	57	100.00	KOSDAQ		제약	N	N	N	N		N	12790	-50	5	-0.39	118945390	9252	15.14	13100	13100	12610	16690	8990	12840	12856.18	0.90	0	-3681	13586	13212	12726	12352	11866	13400	12540	41	3850	500	8730	10	1	8108834	1037	387.58	2.05	12	0.11	33.00	6239.00	17670	20231129	-27.62	7430	20231023	72.14	15200	-15.86	20240104	10710	19.42	20240215	17670	-27.62	20231129	7430	72.14	20231023	2.02	N	191420	500	40 억		72761	N	N	0	N	00	N
17	20240228	090902	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	-140	5	-1.09	30158880	2341	3.83	13100	13100	12610	16690	8990	12840	12882.90	0.90	0	-881	13586	13212	12726	12352	11866	13400	12540	41	3850	500	8730	10	1	8108834	1030	384.85	2.04	12	0.03	33.00	6239.00	17670	20231129	-28.13	7430	20231023	70.93	15200	-16.45	20240104	10710	18.58	20240215	17670	-28.13	20231129	7430	70.93	20231023	2.02	N	191420	500	40 억		72761	N	N	0	N	00	N
18	20240227	160859	57	100.00	KOSDAQ		제약	N	N	N	N		N	12840	100	2	0.78	777681320	61074	105.35	12590	13100	12240	16560	8920	12740	12733.01	0.83	0	5697	13393	13066	12583	12256	11773	12825	12015	41	3820	500	8660	10	1	8108834	1041	389.09	2.06	12	0.75	33.00	6239.00	17670	20231129	-27.33	7430	20231023	72.81	15200	-15.53	20240104	10710	19.89	20240215	17670	-27.33	20231129	7430	72.81	20231023	1.80	N	191420	500	40 억		67313	N	N	0	N	00	N
19	20240227	150900	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	30	2	0.24	736385040	57854	99.79	12590	13100	12240	16560	8920	12740	12728.33	0.83	0	5918	13393	13066	12583	12256	11773	12825	12015	41	3820	500	8660	10	1	8108834	1035	386.97	2.05	12	0.71	33.00	6239.00	17670	20231129	-27.73	7430	20231023	71.87	15200	-15.99	20240104	10710	19.23	20240215	17670	-27.73	20231129	7430	71.87	20231023	1.80	N	191420	500	40 억		67313	N	N	0	N	00	N
20	20240227	140856	57	100.00	KOSDAQ		제약	N	N	N	N		N	12860	120	2	0.94	668663430	52549	90.64	12590	13100	12240	16560	8920	12740	12724.57	0.83	0	3926	13393	13066	12583	12256	11773	12825	12015	41	3820	500	8660	10	1	8108834	1043	389.70	2.06	12	0.65	33.00	6239.00	17670	20231129	-27.22	7430	20231023	73.08	15200	-15.39	20240104	10710	20.07	20240215	17670	-27.22	20231129	7430	73.08	20231023	1.80	N	191420	500	40 억		67313	N	N	0	N	00	N
21	20240227	130819	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	90	2	0.71	598558040	47066	81.18	12590	13100	12240	16560	8920	12740	12717.42	0.83	0	3011	13393	13066	12583	12256	11773	12825	12015	41	3820	500	8660	10	1	8108834	1040	388.79	2.06	12	0.58	33.00	6239.00	17670	20231129	-27.39	7430	20231023	72.68	15200	-15.59	20240104	10710	19.79	20240215	17670	-27.39	20231129	7430	72.68	20231023	1.80	N	191420	500	40 억		67313	N	N	0	N	00	N
22	20240227	120900	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	90	2	0.71	421286420	33327	57.49	12590	13100	12240	16560	8920	12740	12640.99	0.83	0	-2383	13393	13066	12583	12256	11773	12825	12015	41	3820	500	8660	10	1	8108834	1040	388.79	2.06	12	0.41	33.00	6239.00	17670	20231129	-27.39	7430	20231023	72.68	15200	-15.59	20240104	10710	19.79	20240215	17670	-27.39	20231129	7430	72.68	20231023	1.80	N	191420	500	40 억		67313	N	N	0	N	00	N
23	20240227	110900	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	-30	5	-0.24	357979130	28357	48.91	12590	13100	12240	16560	8920	12740	12624.01	0.83	0	-1551	13393	13066	12583	12256	11773	12825	12015	41	3820	500	8660	10	1	8108834	1031	385.15	2.04	12	0.35	33.00	6239.00	17670	20231129	-28.07	7430	20231023	71.06	15200	-16.38	20240104	10710	18.67	20240215	17670	-28.07	20231129	7430	71.06	20231023	1.80	N	191420	500	40 억		67313	N	N	0	N	00	N
24	20240227	100854	57	100.00	KOSDAQ		제약	N	N	N	N		N	12360	-380	5	-2.98	142198270	11455	19.76	12590	12880	12240	16560	8920	12740	12413.64	0.83	0	-120	13393	13066	12583	12256	11773	12825	12015	41	3820	500	8660	10	1	8108834	1002	374.55	1.98	12	0.14	33.00	6239.00	17670	20231129	-30.05	7430	20231023	66.35	15200	-18.68	20240104	10710	15.41	20240215	17670	-30.05	20231129	7430	66.35	20231023	1.80	N	191420	500	40 억		67313	N	N	0	N	00	N
25	20240227	090859	57	100.00	KOSDAQ		제약	N	N	N	N		N	12500	-240	5	-1.88	55175170	4429	7.64	12590	12730	12300	16560	8920	12740	12457.70	0.83	0	-192	13393	13066	12583	12256	11773	12825	12015	41	3820	500	8660	10	1	8108834	1014	378.79	2.00	12	0.05	33.00	6239.00	17670	20231129	-29.26	7430	20231023	68.24	15200	-17.76	20240104	10710	16.71	20240215	17670	-29.26	20231129	7430	68.24	20231023	1.80	N	191420	500	40 억		67313	N	N	0	N	00	N
26	20240226	160855	57	100.00	KOSDAQ		제약	N	N	N	N		N	12740	30	2	0.24	720288460	57781	39.62	12910	12910	12100	16520	8900	12710	12465.71	0.92	0	-7939	14063	13386	12223	11546	10383	13725	11885	41	3810	500	8640	10	1	8108834	1033	386.06	2.04	12	0.71	33.00	6239.00	17670	20231129	-27.90	7430	20231023	71.47	15200	-16.18	20240104	10710	18.95	20240215	17670	-27.90	20231129	7430	71.47	20231023	1.80	N	191420	500	40 억		74434	N	N	0	N	00	N
27	20240226	150850	57	100.00	KOSDAQ		제약	N	N	N	N		N	12690	-20	5	-0.16	689314670	55344	37.95	12910	12910	12100	16520	8900	12710	12455.09	0.92	0	-7080	14063	13386	12223	11546	10383	13725	11885	41	3810	500	8640	10	1	8108834	1029	384.55	2.03	12	0.68	33.00	6239.00	17670	20231129	-28.18	7430	20231023	70.79	15200	-16.51	20240104	10710	18.49	20240215	17670	-28.18	20231129	7430	70.79	20231023	1.80	N	191420	500	40 억		74434	N	N	0	N	00	N
28	20240226	140853	57	100.00	KOSDAQ		제약	N	N	N	N		N	12500	-210	5	-1.65	617830540	49695	34.08	12910	12910	12100	16520	8900	12710	12432.45	0.92	0	-4366	14063	13386	12223	11546	10383	13725	11885	41	3810	500	8640	10	1	8108834	1014	378.79	2.00	12	0.61	33.00	6239.00	17670	20231129	-29.26	7430	20231023	68.24	15200	-17.76	20240104	10710	16.71	20240215	17670	-29.26	20231129	7430	68.24	20231023	1.80	N	191420	500	40 억		74434	N	N	0	N	00	N
29	20240226	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	0	3	0.00	529912920	42756	29.32	12910	12910	12100	16520	8900	12710	12393.88	0.92	0	-755	14063	13386	12223	11546	10383	13725	11885	41	3810	500	8640	10	1	8108834	1031	385.15	2.04	12	0.53	33.00	6239.00	17670	20231129	-28.07	7430	20231023	71.06	15200	-16.38	20240104	10710	18.67	20240215	17670	-28.07	20231129	7430	71.06	20231023	1.80	N	191420	500	40 억		74434	N	N	0	N	00	N
30	20240226	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	12360	-350	5	-2.75	481424500	38861	26.65	12910	12910	12100	16520	8900	12710	12388.37	0.92	0	-969	14063	13386	12223	11546	10383	13725	11885	41	3810	500	8640	10	1	8108834	1002	374.55	1.98	12	0.48	33.00	6239.00	17670	20231129	-30.05	7430	20231023	66.35	15200	-18.68	20240104	10710	15.41	20240215	17670	-30.05	20231129	7430	66.35	20231023	1.80	N	191420	500	40 억		74434	N	N	0	N	00	N
31	20240226	110847	57	100.00	KOSDAQ		제약	N	N	N	N		N	12400	-310	5	-2.44	427486850	34503	23.66	12910	12910	12100	16520	8900	12710	12389.85	0.92	0	-2754	14063	13386	12223	11546	10383	13725	11885	41	3810	500	8640	10	1	8108834	1005	375.76	1.99	12	0.43	33.00	6239.00	17670	20231129	-29.82	7430	20231023	66.89	15200	-18.42	20240104	10710	15.78	20240215	17670	-29.82	20231129	7430	66.89	20231023	1.80	N	191420	500	40 억		74434	N	N	0	N	00	N
32	20240226	100843	57	100.00	KOSDAQ		제약	N	N	N	N		N	12350	-360	5	-2.83	301539520	24418	16.74	12910	12910	12100	16520	8900	12710	12349.07	0.92	0	-2300	14063	13386	12223	11546	10383	13725	11885	41	3810	500	8640	10	1	8108834	1001	374.24	1.98	12	0.30	33.00	6239.00	17670	20231129	-30.11	7430	20231023	66.22	15200	-18.75	20240104	10710	15.31	20240215	17670	-30.11	20231129	7430	66.22	20231023	1.80	N	191420	500	40 억		74434	N	N	0	N	00	N
33	20240226	090843	57	100.00	KOSDAQ		제약	N	N	N	N		N	12450	-260	5	-2.05	79951030	6303	4.32	12910	12910	12450	16520	8900	12710	12684.60	0.92	0	-1948	14063	13386	12223	11546	10383	13725	11885	41	3810	500	8640	10	1	8108834	1010	377.27	2.00	12	0.08	33.00	6239.00	17670	20231129	-29.54	7430	20231023	67.56	15200	-18.09	20240104	10710	16.25	20240215	17670	-29.54	20231129	7430	67.56	20231023	1.80	N	191420	500	40 억		74434	N	N	0	N	00	N
34	20240223	160844	57	100.00	KOSDAQ		제약	N	N	N	N		N	12710	1480	2	13.18	1774532770	145513	877.43	11300	12900	11060	14590	7870	11230	12193.67	0.96	0	-1946	11503	11366	11133	10996	10763	11435	11065	41	3360	500	7630	10	1	8108834	1031	385.15	2.04	12	1.79	33.00	6239.00	17670	20231129	-28.07	7430	20231023	71.06	15200	-16.38	20240104	10710	18.67	20240215	17670	-28.07	20231129	7430	71.06	20231023	1.80	N	191420	500	40 억		77830	N	N	0	N	00	N
35	20240223	150839	57	100.00	KOSDAQ		제약	N	N	N	N		N	12600	1370	2	12.20	1676755130	137808	830.97	11300	12900	11060	14590	7870	11230	12167.33	0.96	0	-1591	11503	11366	11133	10996	10763	11435	11065	41	3360	500	7630	10	1	8108834	1022	381.82	2.02	12	1.70	33.00	6239.00	17670	20231129	-28.69	7430	20231023	69.58	15200	-17.11	20240104	10710	17.65	20240215	17670	-28.69	20231129	7430	69.58	20231023	1.80	N	191420	500	40 억		77830	N	N	0	N	00	N
36	20240223	140840	57	100.00	KOSDAQ		제약	N	N	N	N		N	12570	1340	2	11.93	1250805500	103883	626.40	11300	12680	11060	14590	7870	11230	12040.52	0.96	0	-3158	11503	11366	11133	10996	10763	11435	11065	41	3360	500	7630	10	1	8108834	1019	380.91	2.01	12	1.28	33.00	6239.00	17670	20231129	-28.86	7430	20231023	69.18	15200	-17.30	20240104	10710	17.37	20240215	17670	-28.86	20231129	7430	69.18	20231023	1.80	N	191420	500	40 억		77830	N	N	0	N	00	N
37	20240223	130837	57	100.00	KOSDAQ		제약	N	N	N	N		N	11660	430	2	3.83	727594670	61516	370.94	11300	12340	11060	14590	7870	11230	11827.73	0.96	0	3518	11503	11366	11133	10996	10763	11435	11065	41	3360	500	7630	10	1	8108834	945	353.33	1.87	12	0.76	33.00	6239.00	17670	20231129	-34.01	7430	20231023	56.93	15200	-23.29	20240104	10710	8.87	20240215	17670	-34.01	20231129	7430	56.93	20231023	1.80	N	191420	500	40 억		77830	N	N	0	N	00	N
38	20240223	120840	57	100.00	KOSDAQ		제약	N	N	N	N		N	11810	580	2	5.16	683588600	57745	348.20	11300	12340	11060	14590	7870	11230	11838.06	0.96	0	5299	11503	11366	11133	10996	10763	11435	11065	41	3360	500	7630	10	1	8108834	958	357.88	1.89	12	0.71	33.00	6239.00	17670	20231129	-33.16	7430	20231023	58.95	15200	-22.30	20240104	10710	10.27	20240215	17670	-33.16	20231129	7430	58.95	20231023	1.80	N	191420	500	40 억		77830	N	N	0	N	00	N
39	20240223	110831	57	100.00	KOSDAQ		제약	N	N	N	N		N	11900	670	2	5.97	626385490	52904	319.01	11300	12340	11060	14590	7870	11230	11840.04	0.96	0	6220	11503	11366	11133	10996	10763	11435	11065	41	3360	500	7630	10	1	8108834	965	360.61	1.91	12	0.65	33.00	6239.00	17670	20231129	-32.65	7430	20231023	60.16	15200	-21.71	20240104	10710	11.11	20240215	17670	-32.65	20231129	7430	60.16	20231023	1.80	N	191420	500	40 억		77830	N	N	0	N	00	N
40	20240223	100834	57	100.00	KOSDAQ		제약	N	N	N	N		N	11950	720	2	6.41	556331660	47055	283.74	11300	12340	11060	14590	7870	11230	11823.01	0.96	0	4623	11503	11366	11133	10996	10763	11435	11065	41	3360	500	7630	10	1	8108834	969	362.12	1.92	12	0.58	33.00	6239.00	17670	20231129	-32.37	7430	20231023	60.83	15200	-21.38	20240104	10710	11.58	20240215	17670	-32.37	20231129	7430	60.83	20231023	1.80	N	191420	500	40 억		77830	N	N	0	N	00	N
41	20240223	090837	57	100.00	KOSDAQ		제약	N	N	N	N		N	11090	-140	5	-1.25	41386830	3722	22.44	11300	11300	11060	14590	7870	11230	11119.51	0.96	0	-160	11503	11366	11133	10996	10763	11435	11065	41	3360	500	7630	10	1	8108834	899	336.06	1.78	12	0.05	33.00	6239.00	17670	20231129	-37.24	7430	20231023	49.26	15200	-27.04	20240104	10710	3.55	20240215	17670	-37.24	20231129	7430	49.26	20231023	1.80	N	191420	500	40 억		77830	N	N	0	N	00	N
42	20240222	160825	57	100.00	KOSDAQ		제약	N	N	N	N		N	11230	30	2	0.27	183557540	16517	160.11	11200	11270	10900	14560	7840	11200	11112.89	0.98	0	-1774	11500	11350	11050	10900	10600	11425	10975	41	3360	500	7610	10	1	8108834	911	340.30	1.80	12	0.20	33.00	6239.00	17670	20231129	-36.45	7430	20231023	51.14	15200	-26.12	20240104	10710	4.86	20240215	17670	-36.45	20231129	7430	51.14	20231023	1.81	N	191420	500	40 억		79427	N	N	0	N	00	N
43	20240222	150834	57	100.00	KOSDAQ		제약	N	N	N	N		N	11110	-90	5	-0.80	176551740	15890	154.03	11200	11270	10900	14560	7840	11200	11110.87	0.98	0	-1483	11500	11350	11050	10900	10600	11425	10975	41	3360	500	7610	10	1	8108834	901	336.67	1.78	12	0.20	33.00	6239.00	17670	20231129	-37.13	7430	20231023	49.53	15200	-26.91	20240104	10710	3.73	20240215	17670	-37.13	20231129	7430	49.53	20231023	1.81	N	191420	500	40 억		79427	N	N	0	N	00	N
44	20240222	140832	57	100.00	KOSDAQ		제약	N	N	N	N		N	11190	-10	5	-0.09	167435240	15074	146.12	11200	11270	10900	14560	7840	11200	11107.55	0.98	0	-1220	11500	11350	11050	10900	10600	11425	10975	41	3360	500	7610	10	1	8108834	907	339.09	1.79	12	0.19	33.00	6239.00	17670	20231129	-36.67	7430	20231023	50.61	15200	-26.38	20240104	10710	4.48	20240215	17670	-36.67	20231129	7430	50.61	20231023	1.81	N	191420	500	40 억		79427	N	N	0	N	00	N
45	20240222	130819	57	100.00	KOSDAQ		제약	N	N	N	N		N	11080	-120	5	-1.07	133705010	12059	116.90	11200	11200	10900	14560	7840	11200	11087.57	0.98	0	-2666	11500	11350	11050	10900	10600	11425	10975	41	3360	500	7610	10	1	8108834	898	335.76	1.78	12	0.15	33.00	6239.00	17670	20231129	-37.29	7430	20231023	49.13	15200	-27.11	20240104	10710	3.45	20240215	17670	-37.29	20231129	7430	49.13	20231023	1.81	N	191420	500	40 억		79427	N	N	0	N	00	N
46	20240222	120830	57	100.00	KOSDAQ		제약	N	N	N	N		N	11070	-130	5	-1.16	125539740	11321	109.74	11200	11200	10900	14560	7840	11200	11089.10	0.98	0	-2512	11500	11350	11050	10900	10600	11425	10975	41	3360	500	7610	10	1	8108834	898	335.45	1.77	12	0.14	33.00	6239.00	17670	20231129	-37.35	7430	20231023	48.99	15200	-27.17	20240104	10710	3.36	20240215	17670	-37.35	20231129	7430	48.99	20231023	1.81	N	191420	500	40 억		79427	N	N	0	N	00	N
47	20240222	110827	57	100.00	KOSDAQ		제약	N	N	N	N		N	11100	-100	5	-0.89	98873120	8916	86.43	11200	11200	10900	14560	7840	11200	11089.40	0.98	0	-2517	11500	11350	11050	10900	10600	11425	10975	41	3360	500	7610	10	1	8108834	900	336.36	1.78	12	0.11	33.00	6239.00	17670	20231129	-37.18	7430	20231023	49.39	15200	-26.97	20240104	10710	3.64	20240215	17670	-37.18	20231129	7430	49.39	20231023	1.81	N	191420	500	40 억		79427	N	N	0	N	00	N
48	20240222	100819	57	100.00	KOSDAQ		제약	N	N	N	N		N	11050	-150	5	-1.34	61644560	5552	53.82	11200	11200	10900	14560	7840	11200	11103.13	0.98	0	-283	11500	11350	11050	10900	10600	11425	10975	41	3360	500	7610	10	1	8108834	896	334.85	1.77	12	0.07	33.00	6239.00	17670	20231129	-37.46	7430	20231023	48.72	15200	-27.30	20240104	10710	3.17	20240215	17670	-37.46	20231129	7430	48.72	20231023	1.81	N	191420	500	40 억		79427	N	N	0	N	00	N
49	20240222	090834	57	100.00	KOSDAQ		제약	N	N	N	N		N	11020	-180	5	-1.61	33777600	3018	29.26	11200	11200	11010	14560	7840	11200	11192.05	0.98	0	-133	11500	11350	11050	10900	10600	11425	10975	41	3360	500	7610	10	1	8108834	894	333.94	1.77	12	0.04	33.00	6239.00	17670	20231129	-37.63	7430	20231023	48.32	15200	-27.50	20240104	10710	2.89	20240215	17670	-37.63	20231129	7430	48.32	20231023	1.81	N	191420	500	40 억		79427	N	N	0	N	00	N
50	20240221	160826	57	100.00	KOSDAQ		제약	N	N	N	N		N	11200	300	2	2.75	98587600	9067	141.98	11150	11200	10750	14170	7630	10900	10866.09	1.03	0	-3962	11193	11046	10973	10826	10753	11010	10790	41	3270	500	7410	10	1	8108834	908	339.39	1.80	12	0.11	33.00	6239.00	17670	20231129	-36.62	7430	20231023	50.74	15200	-26.32	20240104	10710	4.58	20240215	17670	-36.62	20231129	7430	50.74	20231023	1.81	N	191420	500	40 억		83389	N	N	0	N	00	N
51	20240221	150819	57	100.00	KOSDAQ		제약	N	N	N	N		N	10750	-150	5	-1.38	78723450	7275	113.92	11150	11150	10750	14170	7630	10900	10821.09	1.03	0	-3724	11193	11046	10973	10826	10753	11010	10790	41	3270	500	7410	10	1	8108834	872	325.76	1.72	12	0.09	33.00	6239.00	17670	20231129	-39.16	7430	20231023	44.68	15200	-29.28	20240104	10710	0.37	20240215	17670	-39.16	20231129	7430	44.68	20231023	1.81	N	191420	500	40 억		83389	N	N	0	N	00	N
52	20240221	140817	57	100.00	KOSDAQ		제약	N	N	N	N		N	10840	-60	5	-0.55	63446510	5858	91.73	11150	11150	10770	14170	7630	10900	10830.75	1.03	0	-3456	11193	11046	10973	10826	10753	11010	10790	41	3270	500	7410	10	1	8108834	879	328.48	1.74	12	0.07	33.00	6239.00	17670	20231129	-38.65	7430	20231023	45.90	15200	-28.68	20240104	10710	1.21	20240215	17670	-38.65	20231129	7430	45.90	20231023	1.81	N	191420	500	40 억		83389	N	N	0	N	00	N
53	20240221	130818	57	100.00	KOSDAQ		제약	N	N	N	N		N	10890	-10	5	-0.09	58301150	5382	84.28	11150	11150	10770	14170	7630	10900	10832.62	1.03	0	-3376	11193	11046	10973	10826	10753	11010	10790	41	3270	500	7410	10	1	8108834	883	330.00	1.75	12	0.07	33.00	6239.00	17670	20231129	-38.37	7430	20231023	46.57	15200	-28.36	20240104	10710	1.68	20240215	17670	-38.37	20231129	7430	46.57	20231023	1.81	N	191420	500	40 억		83389	N	N	0	N	00	N
54	20240221	120819	57	100.00	KOSDAQ		제약	N	N	N	N		N	10830	-70	5	-0.64	33625500	3097	48.50	11150	11150	10820	14170	7630	10900	10857.44	1.03	0	-2241	11193	11046	10973	10826	10753	11010	10790	41	3270	500	7410	10	1	8108834	878	328.18	1.74	12	0.04	33.00	6239.00	17670	20231129	-38.71	7430	20231023	45.76	15200	-28.75	20240104	10710	1.12	20240215	17670	-38.71	20231129	7430	45.76	20231023	1.81	N	191420	500	40 억		83389	N	N	0	N	00	N
55	20240221	110826	57	100.00	KOSDAQ		제약	N	N	N	N		N	10880	-20	5	-0.18	27115030	2496	39.09	11150	11150	10830	14170	7630	10900	10863.39	1.03	0	-1742	11193	11046	10973	10826	10753	11010	10790	41	3270	500	7410	10	1	8108834	882	329.70	1.74	12	0.03	33.00	6239.00	17670	20231129	-38.43	7430	20231023	46.43	15200	-28.42	20240104	10710	1.59	20240215	17670	-38.43	20231129	7430	46.43	20231023	1.81	N	191420	500	40 억		83389	N	N	0	N	00	N
56	20240221	100819	57	100.00	KOSDAQ		제약	N	N	N	N		N	10850	-50	5	-0.46	16488210	1517	23.76	11150	11150	10830	14170	7630	10900	10868.96	1.03	0	-969	11193	11046	10973	10826	10753	11010	10790	41	3270	500	7410	10	1	8108834	880	328.79	1.74	12	0.02	33.00	6239.00	17670	20231129	-38.60	7430	20231023	46.03	15200	-28.62	20240104	10710	1.31	20240215	17670	-38.60	20231129	7430	46.03	20231023	1.81	N	191420	500	40 억		83389	N	N	0	N	00	N
57	20240221	090817	57	100.00	KOSDAQ		제약	N	N	N	N		N	10920	20	2	0.18	1211290	111	1.74	11150	11150	10880	14170	7630	10900	10912.52	1.03	0	56	11193	11046	10973	10826	10753	11010	10790	41	3270	500	7410	10	1	8108834	885	330.91	1.75	12	0.00	33.00	6239.00	17670	20231129	-38.20	7430	20231023	46.97	15200	-28.16	20240104	10710	1.96	20240215	17670	-38.20	20231129	7430	46.97	20231023	1.81	N	191420	500	40 억		83389	N	N	0	N	00	N
58	20240220	160811	57	100.00	KOSDAQ		제약	N	N	N	N		N	10900	-130	5	-1.18	69895240	6386	112.69	11040	11120	10900	14330	7730	11030	10945.07	1.02	0	557	11230	11130	11030	10930	10830	11180	10980	41	3300	500	7500	10	1	8108834	884	330.30	1.75	12	0.08	33.00	6239.00	17670	20231129	-38.31	7430	20231023	46.70	15200	-28.29	20240104	10710	1.77	20240215	17670	-38.31	20231129	7430	46.70	20231023	1.82	N	191420	500	40 억		82832	N	N	0	N	00	N
59	20240220	150813	57	100.00	KOSDAQ		제약	N	N	N	N		N	10940	-90	5	-0.82	58524070	5344	94.30	11040	11120	10900	14330	7730	11030	10951.36	1.02	0	634	11230	11130	11030	10930	10830	11180	10980	41	3300	500	7500	10	1	8108834	887	331.52	1.75	12	0.07	33.00	6239.00	17670	20231129	-38.09	7430	20231023	47.24	15200	-28.03	20240104	10710	2.15	20240215	17670	-38.09	20231129	7430	47.24	20231023	1.82	N	191420	500	40 억		82832	N	N	0	N	00	N
60	20240220	140810	57	100.00	KOSDAQ		제약	N	N	N	N		N	10960	-70	5	-0.63	43879630	4005	70.67	11040	11120	10900	14330	7730	11030	10956.21	1.02	0	815	11230	11130	11030	10930	10830	11180	10980	41	3300	500	7500	10	1	8108834	889	332.12	1.76	12	0.05	33.00	6239.00	17670	20231129	-37.97	7430	20231023	47.51	15200	-27.89	20240104	10710	2.33	20240215	17670	-37.97	20231129	7430	47.51	20231023	1.82	N	191420	500	40 억		82832	N	N	0	N	00	N
61	20240220	130813	57	100.00	KOSDAQ		제약	N	N	N	N		N	11020	-10	5	-0.09	41302360	3771	66.54	11040	11120	10900	14330	7730	11030	10952.63	1.02	0	935	11230	11130	11030	10930	10830	11180	10980	41	3300	500	7500	10	1	8108834	894	333.94	1.77	12	0.05	33.00	6239.00	17670	20231129	-37.63	7430	20231023	48.32	15200	-27.50	20240104	10710	2.89	20240215	17670	-37.63	20231129	7430	48.32	20231023	1.82	N	191420	500	40 억		82832	N	N	0	N	00	N
62	20240220	120808	57	100.00	KOSDAQ		제약	N	N	N	N		N	11010	-20	5	-0.18	36486940	3333	58.81	11040	11120	10900	14330	7730	11030	10947.18	1.02	0	1059	11230	11130	11030	10930	10830	11180	10980	41	3300	500	7500	10	1	8108834	893	333.64	1.76	12	0.04	33.00	6239.00	17670	20231129	-37.69	7430	20231023	48.18	15200	-27.57	20240104	10710	2.80	20240215	17670	-37.69	20231129	7430	48.18	20231023	1.82	N	191420	500	40 억		82832	N	N	0	N	00	N
63	20240220	110810	57	100.00	KOSDAQ		제약	N	N	N	N		N	10930	-100	5	-0.91	25837150	2359	41.63	11040	11120	10900	14330	7730	11030	10952.59	1.02	0	1088	11230	11130	11030	10930	10830	11180	10980	41	3300	500	7500	10	1	8108834	886	331.21	1.75	12	0.03	33.00	6239.00	17670	20231129	-38.14	7430	20231023	47.11	15200	-28.09	20240104	10710	2.05	20240215	17670	-38.14	20231129	7430	47.11	20231023	1.82	N	191420	500	40 억		82832	N	N	0	N	00	N
64	20240220	100801	57	100.00	KOSDAQ		제약	N	N	N	N		N	11000	-30	5	-0.27	20962210	1913	33.76	11040	11120	10910	14330	7730	11030	10957.77	1.02	0	1033	11230	11130	11030	10930	10830	11180	10980	41	3300	500	7500	10	1	8108834	892	333.33	1.76	12	0.02	33.00	6239.00	17670	20231129	-37.75	7430	20231023	48.05	15200	-27.63	20240104	10710	2.71	20240215	17670	-37.75	20231129	7430	48.05	20231023	1.82	N	191420	500	40 억		82832	N	N	0	N	00	N
65	20240220	090817	57	100.00	KOSDAQ		제약	N	N	N	N		N	10940	-90	5	-0.82	10849280	991	17.49	11040	11040	10940	14330	7730	11030	10947.81	1.02	0	937	11230	11130	11030	10930	10830	11180	10980	41	3300	500	7500	10	1	8108834	887	331.52	1.75	12	0.01	33.00	6239.00	17670	20231129	-38.09	7430	20231023	47.24	15200	-28.03	20240104	10710	2.15	20240215	17670	-38.09	20231129	7430	47.24	20231023	1.82	N	191420	500	40 억		82832	N	N	0	N	00	N
66	20240219	160811	57	100.00	KOSDAQ		제약	N	N	N	N		N	11030	10	2	0.09	62116200	5649	45.15	11020	11130	10930	14320	7720	11020	10995.96	1.00	0	1485	11180	11100	10940	10860	10700	11140	10900	41	3300	500	7490	10	1	8108834	894	334.24	1.77	12	0.07	33.00	6239.00	17670	20231129	-37.58	7430	20231023	48.45	15200	-27.43	20240104	10710	2.99	20240215	17670	-37.58	20231129	7430	48.45	20231023	1.83	N	191420	500	40 억		81347	N	N	0	N	00	N
67	20240219	150816	57	100.00	KOSDAQ		제약	N	N	N	N		N	11070	50	2	0.45	61520490	5595	44.72	11020	11130	10930	14320	7720	11020	10995.62	1.00	0	1470	11180	11100	10940	10860	10700	11140	10900	41	3300	500	7490	10	1	8108834	898	335.45	1.77	12	0.07	33.00	6239.00	17670	20231129	-37.35	7430	20231023	48.99	15200	-27.17	20240104	10710	3.36	20240215	17670	-37.35	20231129	7430	48.99	20231023	1.83	N	191420	500	40 억		81347	N	N	0	N	00	N
68	20240219	140816	57	100.00	KOSDAQ		제약	N	N	N	N		N	11060	40	2	0.36	47984030	4365	34.89	11020	11130	10930	14320	7720	11020	10992.90	1.00	0	1133	11180	11100	10940	10860	10700	11140	10900	41	3300	500	7490	10	1	8108834	897	335.15	1.77	12	0.05	33.00	6239.00	17670	20231129	-37.41	7430	20231023	48.86	15200	-27.24	20240104	10710	3.27	20240215	17670	-37.41	20231129	7430	48.86	20231023	1.83	N	191420	500	40 억		81347	N	N	0	N	00	N
69	20240219	130815	57	100.00	KOSDAQ		제약	N	N	N	N		N	11010	-10	5	-0.09	45006270	4095	32.73	11020	11130	10930	14320	7720	11020	10990.54	1.00	0	1274	11180	11100	10940	10860	10700	11140	10900	41	3300	500	7490	10	1	8108834	893	333.64	1.76	12	0.05	33.00	6239.00	17670	20231129	-37.69	7430	20231023	48.18	15200	-27.57	20240104	10710	2.80	20240215	17670	-37.69	20231129	7430	48.18	20231023	1.83	N	191420	500	40 억		81347	N	N	0	N	00	N
70	20240219	120814	57	100.00	KOSDAQ		제약	N	N	N	N		N	10930	-90	5	-0.82	41638580	3789	30.28	11020	11130	10930	14320	7720	11020	10989.33	1.00	0	1279	11180	11100	10940	10860	10700	11140	10900	41	3300	500	7490	10	1	8108834	886	331.21	1.75	12	0.05	33.00	6239.00	17670	20231129	-38.14	7430	20231023	47.11	15200	-28.09	20240104	10710	2.05	20240215	17670	-38.14	20231129	7430	47.11	20231023	1.83	N	191420	500	40 억		81347	N	N	0	N	00	N
71	20240219	110812	57	100.00	KOSDAQ		제약	N	N	N	N		N	11020	0	3	0.00	26869230	2442	19.52	11020	11130	10950	14320	7720	11020	11002.96	1.00	0	1044	11180	11100	10940	10860	10700	11140	10900	41	3300	500	7490	10	1	8108834	894	333.94	1.77	12	0.03	33.00	6239.00	17670	20231129	-37.63	7430	20231023	48.32	15200	-27.50	20240104	10710	2.89	20240215	17670	-37.63	20231129	7430	48.32	20231023	1.83	N	191420	500	40 억		81347	N	N	0	N	00	N
72	20240219	100807	57	100.00	KOSDAQ		제약	N	N	N	N		N	10970	-50	5	-0.45	22596630	2055	16.42	11020	11130	10950	14320	7720	11020	10995.93	1.00	0	967	11180	11100	10940	10860	10700	11140	10900	41	3300	500	7490	10	1	8108834	890	332.42	1.76	12	0.03	33.00	6239.00	17670	20231129	-37.92	7430	20231023	47.64	15200	-27.83	20240104	10710	2.43	20240215	17670	-37.92	20231129	7430	47.64	20231023	1.83	N	191420	500	40 억		81347	N	N	0	N	00	N
73	20240219	090808	57	100.00	KOSDAQ		제약	N	N	N	N		N	10950	-70	5	-0.64	4814660	438	3.50	11020	11020	10950	14320	7720	11020	10992.37	1.00	0	102	11180	11100	10940	10860	10700	11140	10900	41	3300	500	7490	10	1	8108834	888	331.82	1.76	12	0.01	33.00	6239.00	17670	20231129	-38.03	7430	20231023	47.38	15200	-27.96	20240104	10710	2.24	20240215	17670	-38.03	20231129	7430	47.38	20231023	1.83	N	191420	500	40 억		81347	N	N	0	N	00	N
74	20240216	160804	57	100.00	KOSDAQ		제약	N	N	N	N		N	11020	210	2	1.94	135529990	12502	71.57	10810	11020	10780	14050	7570	10810	10840.66	0.93	0	5623	11196	11002	10856	10662	10516	10930	10590	41	3240	500	7350	10	1	8108834	894	333.94	1.77	12	0.15	33.00	6239.00	17670	20231129	-37.63	7430	20231023	48.32	15200	-27.50	20240104	10710	2.89	20240215	17670	-37.63	20231129	7430	48.32	20231023	1.84	N	191420	500	40 억		75361	N	N	0	N	00	N
75	20240216	150811	57	100.00	KOSDAQ		제약	N	N	N	N		N	10900	90	2	0.83	124713720	11518	65.93	10810	10970	10780	14050	7570	10810	10827.72	0.93	0	5224	11196	11002	10856	10662	10516	10930	10590	41	3240	500	7350	10	1	8108834	884	330.30	1.75	12	0.14	33.00	6239.00	17670	20231129	-38.31	7430	20231023	46.70	15200	-28.29	20240104	10710	1.77	20240215	17670	-38.31	20231129	7430	46.70	20231023	1.84	N	191420	500	40 억		75361	N	N	0	N	00	N
76	20240216	140813	57	100.00	KOSDAQ		제약	N	N	N	N		N	10860	50	2	0.46	102153420	9446	54.07	10810	10970	10780	14050	7570	10810	10814.46	0.93	0	4643	11196	11002	10856	10662	10516	10930	10590	41	3240	500	7350	10	1	8108834	881	329.09	1.74	12	0.12	33.00	6239.00	17670	20231129	-38.54	7430	20231023	46.16	15200	-28.55	20240104	10710	1.40	20240215	17670	-38.54	20231129	7430	46.16	20231023	1.84	N	191420	500	40 억		75361	N	N	0	N	00	N
77	20240216	130805	57	100.00	KOSDAQ		제약	N	N	N	N		N	10800	-10	5	-0.09	85814410	7938	45.44	10810	10970	10780	14050	7570	10810	10810.58	0.93	0	3896	11196	11002	10856	10662	10516	10930	10590	41	3240	500	7350	10	1	8108834	876	327.27	1.73	12	0.10	33.00	6239.00	17670	20231129	-38.88	7430	20231023	45.36	15200	-28.95	20240104	10710	0.84	20240215	17670	-38.88	20231129	7430	45.36	20231023	1.84	N	191420	500	40 억		75361	N	N	0	N	00	N
78	20240216	120808	57	100.00	KOSDAQ		제약	N	N	N	N		N	10820	10	2	0.09	78811930	7289	41.73	10810	10970	10780	14050	7570	10810	10812.45	0.93	0	3801	11196	11002	10856	10662	10516	10930	10590	41	3240	500	7350	10	1	8108834	877	327.88	1.73	12	0.09	33.00	6239.00	17670	20231129	-38.77	7430	20231023	45.63	15200	-28.82	20240104	10710	1.03	20240215	17670	-38.77	20231129	7430	45.63	20231023	1.84	N	191420	500	40 억		75361	N	N	0	N	00	N
79	20240216	110816	57	100.00	KOSDAQ		제약	N	N	N	N		N	10900	90	2	0.83	24446010	2252	12.89	10810	10970	10810	14050	7570	10810	10855.24	0.93	0	610	11196	11002	10856	10662	10516	10930	10590	41	3240	500	7350	10	1	8108834	884	330.30	1.75	12	0.03	33.00	6239.00	17670	20231129	-38.31	7430	20231023	46.70	15200	-28.29	20240104	10710	1.77	20240215	17670	-38.31	20231129	7430	46.70	20231023	1.84	N	191420	500	40 억		75361	N	N	0	N	00	N
80	20240216	100809	57	100.00	KOSDAQ		제약	N	N	N	N		N	10920	110	2	1.02	16305220	1506	8.62	10810	10920	10810	14050	7570	10810	10826.84	0.93	0	745	11196	11002	10856	10662	10516	10930	10590	41	3240	500	7350	10	1	8108834	885	330.91	1.75	12	0.02	33.00	6239.00	17670	20231129	-38.20	7430	20231023	46.97	15200	-28.16	20240104	10710	1.96	20240215	17670	-38.20	20231129	7430	46.97	20231023	1.84	N	191420	500	40 억		75361	N	N	0	N	00	N
81	20240216	090802	57	100.00	KOSDAQ		제약	N	N	N	N		N	10810	0	3	0.00	356730	33	0.19	10810	10810	10810	14050	7570	10810	10810.00	0.93	0	22	11196	11002	10856	10662	10516	10930	10590	41	3240	500	7350	10	1	8108834	877	327.58	1.73	12	0.00	33.00	6239.00	17670	20231129	-38.82	7430	20231023	45.49	15200	-28.88	20240104	10710	0.93	20240215	17670	-38.82	20231129	7430	45.49	20231023	1.84	N	191420	500	40 억		75361	N	N	0	N	00	N
82	20240215	160801	57	100.00	KOSDAQ		제약	N	N	N	N		N	10810	-170	5	-1.55	188528280	17405	342.28	11050	11050	10710	14270	7690	10980	10831.86	0.92	0	625	11193	11086	10923	10816	10653	11140	10870	41	3290	500	7460	10	1	8108834	877	327.58	1.73	12	0.21	33.00	6239.00	17670	20231129	-38.82	7430	20231023	45.49	15200	-28.88	20240104	10710	0.93	20240215	17670	-38.82	20231129	7430	45.49	20231023	1.84	N	191420	500	40 억		74736	N	N	0	N	00	N
83	20240215	150807	57	100.00	KOSDAQ		제약	N	N	N	N		N	10810	-170	5	-1.55	181878220	16790	330.19	11050	11050	10710	14270	7690	10980	10832.53	0.92	0	567	11193	11086	10923	10816	10653	11140	10870	41	3290	500	7460	10	1	8108834	877	327.58	1.73	12	0.21	33.00	6239.00	17670	20231129	-38.82	7430	20231023	45.49	15200	-28.88	20240104	10710	0.93	20240215	17670	-38.82	20231129	7430	45.49	20231023	1.84	N	191420	500	40 억		74736	N	N	0	N	00	N
84	20240215	140802	57	100.00	KOSDAQ		제약	N	N	N	N		N	10840	-140	5	-1.28	171385080	15819	311.09	11050	11050	10710	14270	7690	10980	10834.13	0.92	0	721	11193	11086	10923	10816	10653	11140	10870	41	3290	500	7460	10	1	8108834	879	328.48	1.74	12	0.20	33.00	6239.00	17670	20231129	-38.65	7430	20231023	45.90	15200	-28.68	20240104	10710	1.21	20240215	17670	-38.65	20231129	7430	45.90	20231023	1.84	N	191420	500	40 억		74736	N	N	0	N	00	N
85	20240215	130748	57	100.00	KOSDAQ		제약	N	N	N	N		N	10900	-80	5	-0.73	144693040	13343	262.40	11050	11050	10710	14270	7690	10980	10844.12	0.92	0	862	11193	11086	10923	10816	10653	11140	10870	41	3290	500	7460	10	1	8108834	884	330.30	1.75	12	0.16	33.00	6239.00	17670	20231129	-38.31	7430	20231023	46.70	15200	-28.29	20240104	10710	1.77	20240215	17670	-38.31	20231129	7430	46.70	20231023	1.84	N	191420	500	40 억		74736	N	N	0	N	00	N
86	20240215	120802	57	100.00	KOSDAQ		제약	N	N	N	N		N	10910	-70	5	-0.64	116338530	10728	210.97	11050	11050	10710	14270	7690	10980	10844.38	0.92	0	1259	11193	11086	10923	10816	10653	11140	10870	41	3290	500	7460	10	1	8108834	885	330.61	1.75	12	0.13	33.00	6239.00	17670	20231129	-38.26	7430	20231023	46.84	15200	-28.22	20240104	10710	1.87	20240215	17670	-38.26	20231129	7430	46.84	20231023	1.84	N	191420	500	40 억		74736	N	N	0	N	00	N
87	20240215	110758	57	100.00	KOSDAQ		제약	N	N	N	N		N	10930	-50	5	-0.46	112639680	10389	204.31	11050	11050	10710	14270	7690	10980	10842.21	0.92	0	1286	11193	11086	10923	10816	10653	11140	10870	41	3290	500	7460	10	1	8108834	886	331.21	1.75	12	0.13	33.00	6239.00	17670	20231129	-38.14	7430	20231023	47.11	15200	-28.09	20240104	10710	2.05	20240215	17670	-38.14	20231129	7430	47.11	20231023	1.84	N	191420	500	40 억		74736	N	N	0	N	00	N
88	20240215	100757	57	100.00	KOSDAQ		제약	N	N	N	N		N	10980	0	3	0.00	108136440	9977	196.20	11050	11050	10710	14270	7690	10980	10838.57	0.92	0	1470	11193	11086	10923	10816	10653	11140	10870	41	3290	500	7460	10	1	8108834	890	332.73	1.76	12	0.12	33.00	6239.00	17670	20231129	-37.86	7430	20231023	47.78	15200	-27.76	20240104	10710	2.52	20240215	17670	-37.86	20231129	7430	47.78	20231023	1.84	N	191420	500	40 억		74736	N	N	0	N	00	N
89	20240215	090759	57	100.00	KOSDAQ		제약	N	N	N	N		N	10940	-40	5	-0.36	16444420	1498	29.46	11050	11050	10940	14270	7690	10980	10977.58	0.92	0	-896	11193	11086	10923	10816	10653	11140	10870	41	3290	500	7460	10	1	8108834	887	331.52	1.75	12	0.02	33.00	6239.00	17670	20231129	-38.09	7430	20231023	47.24	15200	-28.03	20240104	10720	2.05	20240125	17670	-38.09	20231129	7430	47.24	20231023	1.84	N	191420	500	40 억		74736	N	N	0	N	00	N
90	20240214	160754	57	100.00	KOSDAQ		제약	N	N	N	N		N	10980	40	2	0.37	55278990	5083	67.64	10760	11030	10760	14220	7660	10940	10874.96	0.92	0	-124	11253	11096	11003	10846	10753	11050	10800	41	3280	500	7430	10	1	8108834	890	332.73	1.76	12	0.06	33.00	6239.00	17670	20231129	-37.86	7430	20231023	47.78	15200	-27.76	20240104	10720	2.43	20240125	17670	-37.86	20231129	7430	47.78	20231023	1.83	N	191420	500	40 억		74863	N	N	0	N	00	N
91	20240214	150755	57	100.00	KOSDAQ		제약	N	N	N	N		N	10940	0	3	0.00	50297930	4629	61.60	10760	11030	10760	14220	7660	10940	10865.83	0.92	0	-119	11253	11096	11003	10846	10753	11050	10800	41	3280	500	7430	10	1	8108834	887	331.52	1.75	12	0.06	33.00	6239.00	17670	20231129	-38.09	7430	20231023	47.24	15200	-28.03	20240104	10720	2.05	20240125	17670	-38.09	20231129	7430	47.24	20231023	1.83	N	191420	500	40 억		74863	N	N	0	N	00	N
92	20240214	140751	57	100.00	KOSDAQ		제약	N	N	N	N		N	10940	0	3	0.00	40741970	3753	49.94	10760	11030	10760	14220	7660	10940	10855.84	0.92	0	-84	11253	11096	11003	10846	10753	11050	10800	41	3280	500	7430	10	1	8108834	887	331.52	1.75	12	0.05	33.00	6239.00	17670	20231129	-38.09	7430	20231023	47.24	15200	-28.03	20240104	10720	2.05	20240125	17670	-38.09	20231129	7430	47.24	20231023	1.83	N	191420	500	40 억		74863	N	N	0	N	00	N
93	20240214	130753	57	100.00	KOSDAQ		제약	N	N	N	N		N	10860	-80	5	-0.73	29000000	2680	35.66	10760	11030	10760	14220	7660	10940	10820.90	0.92	0	69	11253	11096	11003	10846	10753	11050	10800	41	3280	500	7430	10	1	8108834	881	329.09	1.74	12	0.03	33.00	6239.00	17670	20231129	-38.54	7430	20231023	46.16	15200	-28.55	20240104	10720	1.31	20240125	17670	-38.54	20231129	7430	46.16	20231023	1.83	N	191420	500	40 억		74863	N	N	0	N	00	N
94	20240214	120747	57	100.00	KOSDAQ		제약	N	N	N	N		N	11030	90	2	0.82	27597080	2551	33.95	10760	11030	10760	14220	7660	10940	10818.14	0.92	0	103	11253	11096	11003	10846	10753	11050	10800	41	3280	500	7430	10	1	8108834	894	334.24	1.77	12	0.03	33.00	6239.00	17670	20231129	-37.58	7430	20231023	48.45	15200	-27.43	20240104	10720	2.89	20240125	17670	-37.58	20231129	7430	48.45	20231023	1.83	N	191420	500	40 억		74863	N	N	0	N	00	N
95	20240214	110754	57	100.00	KOSDAQ		제약	N	N	N	N		N	10840	-100	5	-0.91	25842760	2390	31.80	10760	10950	10760	14220	7660	10940	10812.87	0.92	0	147	11253	11096	11003	10846	10753	11050	10800	41	3280	500	7430	10	1	8108834	879	328.48	1.74	12	0.03	33.00	6239.00	17670	20231129	-38.65	7430	20231023	45.90	15200	-28.68	20240104	10720	1.12	20240125	17670	-38.65	20231129	7430	45.90	20231023	1.83	N	191420	500	40 억		74863	N	N	0	N	00	N
96	20240214	090744	57	100.00	KOSDAQ		제약	N	N	N	N		N	10950	10	2	0.09	2233480	206	2.74	10760	10950	10760	14220	7660	10940	10842.14	0.92	0	-14	11253	11096	11003	10846	10753	11050	10800	41	3280	500	7430	10	1	8108834	888	331.82	1.76	12	0.00	33.00	6239.00	17670	20231129	-38.03	7430	20231023	47.38	15200	-27.96	20240104	10720	2.15	20240125	17670	-38.03	20231129	7430	47.38	20231023	1.83	N	191420	500	40 억		74863	N	N	0	N	00	N
97	20240213	160744	57	100.00	KOSDAQ		제약	N	N	N	N		N	10940	-10	5	-0.09	82611540	7515	65.43	10950	11160	10910	14230	7670	10950	10993.52	0.92	0	532	11103	11026	10973	10896	10843	11000	10870	41	3280	500	7440	10	1	8108834	887	331.52	1.75	12	0.09	33.00	6239.00	17670	20231129	-38.09	7430	20231023	47.24	15200	-28.03	20240104	10720	2.05	20240125	17670	-38.09	20231129	7430	47.24	20231023	1.82	N	191420	500	40 억		74234	N	N	0	N	00	N
98	20240213	150741	57	100.00	KOSDAQ		제약	N	N	N	N		N	10950	0	3	0.00	72534720	6595	57.42	10950	11160	10910	14230	7670	10950	10998.44	0.92	0	248	11103	11026	10973	10896	10843	11000	10870	41	3280	500	7440	10	1	8108834	888	331.82	1.76	12	0.08	33.00	6239.00	17670	20231129	-38.03	7430	20231023	47.38	15200	-27.96	20240104	10720	2.15	20240125	17670	-38.03	20231129	7430	47.38	20231023	1.82	N	191420	500	40 억		74234	N	N	0	N	00	N
99	20240213	140750	57	100.00	KOSDAQ		제약	N	N	N	N		N	10990	40	2	0.37	66826250	6075	52.89	10950	11160	10910	14230	7670	10950	11000.21	0.92	0	222	11103	11026	10973	10896	10843	11000	10870	41	3280	500	7440	10	1	8108834	891	333.03	1.76	12	0.07	33.00	6239.00	17670	20231129	-37.80	7430	20231023	47.91	15200	-27.70	20240104	10720	2.52	20240125	17670	-37.80	20231129	7430	47.91	20231023	1.82	N	191420	500	40 억		74234	N	N	0	N	00	N
100	20240213	130741	57	100.00	KOSDAQ		제약	N	N	N	N		N	10960	10	2	0.09	59896960	5445	47.41	10950	11160	10910	14230	7670	10950	11000.36	0.92	0	-105	11103	11026	10973	10896	10843	11000	10870	41	3280	500	7440	10	1	8108834	889	332.12	1.76	12	0.07	33.00	6239.00	17670	20231129	-37.97	7430	20231023	47.51	15200	-27.89	20240104	10720	2.24	20240125	17670	-37.97	20231129	7430	47.51	20231023	1.82	N	191420	500	40 억		74234	N	N	0	N	00	N
101	20240213	120750	57	100.00	KOSDAQ		제약	N	N	N	N		N	10950	0	3	0.00	41334080	3753	32.67	10950	11160	10910	14230	7670	10950	11013.61	0.92	0	-686	11103	11026	10973	10896	10843	11000	10870	41	3280	500	7440	10	1	8108834	888	331.82	1.76	12	0.05	33.00	6239.00	17670	20231129	-38.03	7430	20231023	47.38	15200	-27.96	20240104	10720	2.15	20240125	17670	-38.03	20231129	7430	47.38	20231023	1.82	N	191420	500	40 억		74234	N	N	0	N	00	N
102	20240213	110804	57	100.00	KOSDAQ		제약	N	N	N	N		N	10950	0	3	0.00	37277960	3383	29.45	10950	11160	10910	14230	7670	10950	11019.20	0.92	0	-757	11103	11026	10973	10896	10843	11000	10870	41	3280	500	7440	10	1	8108834	888	331.82	1.76	12	0.04	33.00	6239.00	17670	20231129	-38.03	7430	20231023	47.38	15200	-27.96	20240104	10720	2.15	20240125	17670	-38.03	20231129	7430	47.38	20231023	1.82	N	191420	500	40 억		74234	N	N	0	N	00	N
103	20240213	100632	57	100.00	KOSDAQ		제약	N	N	N	N		N	11030	80	2	0.73	26347980	2385	20.76	10950	11160	10910	14230	7670	10950	11047.37	0.92	0	-481	11103	11026	10973	10896	10843	11000	10870	41	3280	500	7440	10	1	8108834	894	334.24	1.77	12	0.03	33.00	6239.00	17670	20231129	-37.58	7430	20231023	48.45	15200	-27.43	20240104	10720	2.89	20240125	17670	-37.58	20231129	7430	48.45	20231023	1.82	N	191420	500	40 억		74234	N	N	0	N	00	N