KissMeData/330350/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	161114	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	-40	5	-0.47	257859070	30636	88.37	8520	8520	8350	11010	5930	8470	8416.61	0.90	0	-4068	8750	8610	8520	8380	8290	8565	8335	26	2540	200	5420	10	1	13202139	1113	44.84	1.34	12	0.23	188.00	6297.00	13680	20231207	-38.38	6210	20230726	35.75	9840	-14.33	20240102	7960	5.90	20240206	13680	-38.38	20231207	6210	35.75	20230726	3.44	N	330350	200	26 억		118180	N	N	0	N	00	N
3	20240229	151120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	-70	5	-0.83	245353130	29151	84.09	8520	8520	8350	11010	5930	8470	8416.36	0.90	0	-3599	8750	8610	8520	8380	8290	8565	8335	26	2540	200	5420	10	1	13202139	1109	44.68	1.33	12	0.22	188.00	6297.00	13680	20231207	-38.60	6210	20230726	35.27	9840	-14.63	20240102	7960	5.53	20240206	13680	-38.60	20231207	6210	35.27	20230726	3.44	N	330350	200	26 억		118180	N	N	0	N	00	N
4	20240229	141120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8410	-60	5	-0.71	206071730	24477	70.61	8520	8520	8350	11010	5930	8470	8418.69	0.90	0	-1083	8750	8610	8520	8380	8290	8565	8335	26	2540	200	5420	10	1	13202139	1110	44.73	1.34	12	0.19	188.00	6297.00	13680	20231207	-38.52	6210	20230726	35.43	9840	-14.53	20240102	7960	5.65	20240206	13680	-38.52	20231207	6210	35.43	20230726	3.44	N	330350	200	26 억		118180	N	N	0	N	00	N
5	20240229	131118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	-50	5	-0.59	193829530	23024	66.41	8520	8520	8350	11010	5930	8470	8418.26	0.90	0	-773	8750	8610	8520	8380	8290	8565	8335	26	2540	200	5420	10	1	13202139	1112	44.79	1.34	12	0.17	188.00	6297.00	13680	20231207	-38.45	6210	20230726	35.59	9840	-14.43	20240102	7960	5.78	20240206	13680	-38.45	20231207	6210	35.59	20230726	3.44	N	330350	200	26 억		118180	N	N	0	N	00	N
6	20240229	121118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	-70	5	-0.83	171535530	20383	58.80	8520	8520	8350	11010	5930	8470	8415.23	0.90	0	380	8750	8610	8520	8380	8290	8565	8335	26	2540	200	5420	10	1	13202139	1109	44.68	1.33	12	0.15	188.00	6297.00	13680	20231207	-38.60	6210	20230726	35.27	9840	-14.63	20240102	7960	5.53	20240206	13680	-38.60	20231207	6210	35.27	20230726	3.44	N	330350	200	26 억		118180	N	N	0	N	00	N
7	20240229	111121	57	100.00	KOSDAQ		제약	N	N	N	N		N	8450	-20	5	-0.24	136088680	16166	46.63	8520	8520	8350	11010	5930	8470	8417.73	0.90	0	-575	8750	8610	8520	8380	8290	8565	8335	26	2540	200	5420	10	1	13202139	1116	44.95	1.34	12	0.12	188.00	6297.00	13680	20231207	-38.23	6210	20230726	36.07	9840	-14.13	20240102	7960	6.16	20240206	13680	-38.23	20231207	6210	36.07	20230726	3.44	N	330350	200	26 억		118180	N	N	0	N	00	N
8	20240229	101122	57	100.00	KOSDAQ		제약	N	N	N	N		N	8460	-10	5	-0.12	68193320	8102	23.37	8520	8520	8380	11010	5930	8470	8415.88	0.90	0	330	8750	8610	8520	8380	8290	8565	8335	26	2540	200	5420	10	1	13202139	1117	45.00	1.34	12	0.06	188.00	6297.00	13680	20231207	-38.16	6210	20230726	36.23	9840	-14.02	20240102	7960	6.28	20240206	13680	-38.16	20231207	6210	36.23	20230726	3.44	N	330350	200	26 억		118180	N	N	0	N	00	N
9	20240229	091120	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	-70	5	-0.83	38267000	4547	13.12	8520	8520	8390	11010	5930	8470	8414.10	0.90	0	327	8750	8610	8520	8380	8290	8565	8335	26	2540	200	5420	10	1	13202139	1109	44.68	1.33	12	0.03	188.00	6297.00	13680	20231207	-38.60	6210	20230726	35.27	9840	-14.63	20240102	7960	5.53	20240206	13680	-38.60	20231207	6210	35.27	20230726	3.44	N	330350	200	26 억		118180	N	N	0	N	00	N
10	20240228	161015	57	100.00	KOSDAQ		제약	N	N	N	N		N	8470	-40	5	-0.47	281227360	32934	57.23	8490	8660	8430	11060	5960	8510	8539.12	0.96	0	-8164	8656	8582	8436	8362	8216	8620	8400	26	2550	200	5440	10	1	13202139	1118	45.05	1.35	12	0.25	188.00	6297.00	13680	20231207	-38.08	6210	20230726	36.39	9840	-13.92	20240102	7960	6.41	20240206	13680	-38.08	20231207	6210	36.39	20230726	3.41	N	330350	200	26 억		126883	N	N	0	N	00	N
11	20240228	151013	57	100.00	KOSDAQ		제약	N	N	N	N		N	8470	-40	5	-0.47	276277630	32350	56.22	8490	8660	8430	11060	5960	8510	8540.27	0.96	0	-8208	8656	8582	8436	8362	8216	8620	8400	26	2550	200	5440	10	1	13202139	1118	45.05	1.35	12	0.25	188.00	6297.00	13680	20231207	-38.08	6210	20230726	36.39	9840	-13.92	20240102	7960	6.41	20240206	13680	-38.08	20231207	6210	36.39	20230726	3.41	N	330350	200	26 억		126883	N	N	0	N	00	N
12	20240228	141118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8530	20	2	0.24	257340820	30123	52.35	8490	8660	8430	11060	5960	8510	8543.00	0.96	0	-7271	8656	8582	8436	8362	8216	8620	8400	26	2550	200	5440	10	1	13202139	1126	45.37	1.35	12	0.23	188.00	6297.00	13680	20231207	-37.65	6210	20230726	37.36	9840	-13.31	20240102	7960	7.16	20240206	13680	-37.65	20231207	6210	37.36	20230726	3.41	N	330350	200	26 억		126883	N	N	0	N	00	N
13	20240228	131111	57	100.00	KOSDAQ		제약	N	N	N	N		N	8460	-50	5	-0.59	224640870	26271	45.66	8490	8660	8430	11060	5960	8510	8550.91	0.96	0	-5872	8656	8582	8436	8362	8216	8620	8400	26	2550	200	5440	10	1	13202139	1117	45.00	1.34	12	0.20	188.00	6297.00	13680	20231207	-38.16	6210	20230726	36.23	9840	-14.02	20240102	7960	6.28	20240206	13680	-38.16	20231207	6210	36.23	20230726	3.41	N	330350	200	26 억		126883	N	N	0	N	00	N
14	20240228	121122	57	100.00	KOSDAQ		제약	N	N	N	N		N	8540	30	2	0.35	192709800	22498	39.10	8490	8660	8470	11060	5960	8510	8565.64	0.96	0	-3645	8656	8582	8436	8362	8216	8620	8400	26	2550	200	5440	10	1	13202139	1127	45.43	1.36	12	0.17	188.00	6297.00	13680	20231207	-37.57	6210	20230726	37.52	9840	-13.21	20240102	7960	7.29	20240206	13680	-37.57	20231207	6210	37.52	20230726	3.41	N	330350	200	26 억		126883	N	N	0	N	00	N
15	20240228	111037	57	100.00	KOSDAQ		제약	N	N	N	N		N	8540	30	2	0.35	150744340	17612	30.61	8490	8660	8470	11060	5960	8510	8559.18	0.96	0	-3801	8656	8582	8436	8362	8216	8620	8400	26	2550	200	5440	10	1	13202139	1127	45.43	1.36	12	0.13	188.00	6297.00	13680	20231207	-37.57	6210	20230726	37.52	9840	-13.21	20240102	7960	7.29	20240206	13680	-37.57	20231207	6210	37.52	20230726	3.41	N	330350	200	26 억		126883	N	N	0	N	00	N
16	20240228	101119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8560	50	2	0.59	117633580	13721	23.85	8490	8660	8490	11060	5960	8510	8573.25	0.96	0	-1826	8656	8582	8436	8362	8216	8620	8400	26	2550	200	5440	10	1	13202139	1130	45.53	1.36	12	0.10	188.00	6297.00	13680	20231207	-37.43	6210	20230726	37.84	9840	-13.01	20240102	7960	7.54	20240206	13680	-37.43	20231207	6210	37.84	20230726	3.41	N	330350	200	26 억		126883	N	N	0	N	00	N
17	20240228	091122	57	100.00	KOSDAQ		제약	N	N	N	N		N	8640	130	2	1.53	36521770	4247	7.38	8490	8660	8490	11060	5960	8510	8599.43	0.96	0	-224	8656	8582	8436	8362	8216	8620	8400	26	2550	200	5440	10	1	13202139	1141	45.96	1.37	12	0.03	188.00	6297.00	13680	20231207	-36.84	6210	20230726	39.13	9840	-12.20	20240102	7960	8.54	20240206	13680	-36.84	20231207	6210	39.13	20230726	3.41	N	330350	200	26 억		126883	N	N	0	N	00	N
18	20240227	161116	57	100.00	KOSDAQ		제약	N	N	N	N		N	8510	10	2	0.12	478451700	57012	106.61	8500	8510	8290	11050	5950	8500	8391.89	1.01	0	-6844	8813	8656	8493	8336	8173	8735	8415	26	2550	200	5440	10	1	13202139	1124	45.27	1.35	12	0.43	188.00	6297.00	13680	20231207	-37.79	6210	20230726	37.04	9840	-13.52	20240102	7960	6.91	20240206	13680	-37.79	20231207	6210	37.04	20230726	3.44	N	330350	200	26 억		133967	N	N	0	N	00	N
19	20240227	151118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	0	3	0.00	448127080	53445	99.94	8500	8500	8290	11050	5950	8500	8384.83	1.01	0	-6628	8813	8656	8493	8336	8173	8735	8415	26	2550	200	5440	10	1	13202139	1122	45.21	1.35	12	0.40	188.00	6297.00	13680	20231207	-37.87	6210	20230726	36.88	9840	-13.62	20240102	7960	6.78	20240206	13680	-37.87	20231207	6210	36.88	20230726	3.44	N	330350	200	26 억		133967	N	N	0	N	00	N
20	20240227	141115	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	-100	5	-1.18	409600450	48883	91.41	8500	8500	8290	11050	5950	8500	8379.20	1.01	0	-8217	8813	8656	8493	8336	8173	8735	8415	26	2550	200	5440	10	1	13202139	1109	44.68	1.33	12	0.37	188.00	6297.00	13680	20231207	-38.60	6210	20230726	35.27	9840	-14.63	20240102	7960	5.53	20240206	13680	-38.60	20231207	6210	35.27	20230726	3.44	N	330350	200	26 억		133967	N	N	0	N	00	N
21	20240227	131037	57	100.00	KOSDAQ		제약	N	N	N	N		N	8440	-60	5	-0.71	382093220	45613	85.29	8500	8500	8290	11050	5950	8500	8376.85	1.01	0	-7480	8813	8656	8493	8336	8173	8735	8415	26	2550	200	5440	10	1	13202139	1114	44.89	1.34	12	0.35	188.00	6297.00	13680	20231207	-38.30	6210	20230726	35.91	9840	-14.23	20240102	7960	6.03	20240206	13680	-38.30	20231207	6210	35.91	20230726	3.44	N	330350	200	26 억		133967	N	N	0	N	00	N
22	20240227	121118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8330	-170	5	-2.00	330858590	39479	73.82	8500	8500	8290	11050	5950	8500	8380.62	1.01	0	-5420	8813	8656	8493	8336	8173	8735	8415	26	2550	200	5440	10	1	13202139	1100	44.31	1.32	12	0.30	188.00	6297.00	13680	20231207	-39.11	6210	20230726	34.14	9840	-15.35	20240102	7960	4.65	20240206	13680	-39.11	20231207	6210	34.14	20230726	3.44	N	330350	200	26 억		133967	N	N	0	N	00	N
23	20240227	111119	57	100.00	KOSDAQ		제약	N	N	N	N		N	8440	-60	5	-0.71	307925090	36731	68.68	8500	8500	8290	11050	5950	8500	8383.25	1.01	0	-4714	8813	8656	8493	8336	8173	8735	8415	26	2550	200	5440	10	1	13202139	1114	44.89	1.34	12	0.28	188.00	6297.00	13680	20231207	-38.30	6210	20230726	35.91	9840	-14.23	20240102	7960	6.03	20240206	13680	-38.30	20231207	6210	35.91	20230726	3.44	N	330350	200	26 억		133967	N	N	0	N	00	N
24	20240227	101113	57	100.00	KOSDAQ		제약	N	N	N	N		N	8380	-120	5	-1.41	272630840	32524	60.82	8500	8500	8290	11050	5950	8500	8382.45	1.01	0	-4728	8813	8656	8493	8336	8173	8735	8415	26	2550	200	5440	10	1	13202139	1106	44.57	1.33	12	0.25	188.00	6297.00	13680	20231207	-38.74	6210	20230726	34.94	9840	-14.84	20240102	7960	5.28	20240206	13680	-38.74	20231207	6210	34.94	20230726	3.44	N	330350	200	26 억		133967	N	N	0	N	00	N
25	20240227	091118	57	100.00	KOSDAQ		제약	N	N	N	N		N	8390	-110	5	-1.29	105399500	12507	23.39	8500	8500	8390	11050	5950	8500	8427.24	1.01	0	3525	8813	8656	8493	8336	8173	8735	8415	26	2550	200	5440	10	1	13202139	1108	44.63	1.33	12	0.09	188.00	6297.00	13680	20231207	-38.67	6210	20230726	35.10	9840	-14.74	20240102	7960	5.40	20240206	13680	-38.67	20231207	6210	35.10	20230726	3.44	N	330350	200	26 억		133967	N	N	0	N	00	N
26	20240226	161112	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	20	2	0.24	447962250	52607	63.61	8450	8650	8330	11020	5940	8480	8515.49	1.08	0	-8944	8813	8646	8443	8276	8073	8730	8360	26	2540	200	5420	10	1	13202139	1122	45.21	1.35	12	0.40	188.00	6297.00	13680	20231207	-37.87	6210	20230726	36.88	9840	-13.62	20240102	7960	6.78	20240206	13680	-37.87	20231207	6210	36.88	20230726	3.49	N	330350	200	26 억		142134	N	N	0	N	00	N
27	20240226	151105	57	100.00	KOSDAQ		제약	N	N	N	N		N	8490	10	2	0.12	421218830	49462	59.81	8450	8650	8330	11020	5940	8480	8516.01	1.08	0	-8549	8813	8646	8443	8276	8073	8730	8360	26	2540	200	5420	10	1	13202139	1121	45.16	1.35	12	0.37	188.00	6297.00	13680	20231207	-37.94	6210	20230726	36.71	9840	-13.72	20240102	7960	6.66	20240206	13680	-37.94	20231207	6210	36.71	20230726	3.49	N	330350	200	26 억		142134	N	N	0	N	00	N
28	20240226	141111	57	100.00	KOSDAQ		제약	N	N	N	N		N	8550	70	2	0.83	336631840	39524	47.79	8450	8650	8330	11020	5940	8480	8517.15	1.08	0	-5980	8813	8646	8443	8276	8073	8730	8360	26	2540	200	5420	10	1	13202139	1129	45.48	1.36	12	0.30	188.00	6297.00	13680	20231207	-37.50	6210	20230726	37.68	9840	-13.11	20240102	7960	7.41	20240206	13680	-37.50	20231207	6210	37.68	20230726	3.49	N	330350	200	26 억		142134	N	N	0	N	00	N
29	20240226	131102	57	100.00	KOSDAQ		제약	N	N	N	N		N	8600	120	2	1.42	301839140	35467	42.88	8450	8650	8330	11020	5940	8480	8510.42	1.08	0	-5465	8813	8646	8443	8276	8073	8730	8360	26	2540	200	5420	10	1	13202139	1135	45.74	1.37	12	0.27	188.00	6297.00	13680	20231207	-37.13	6210	20230726	38.49	9840	-12.60	20240102	7960	8.04	20240206	13680	-37.13	20231207	6210	38.49	20230726	3.49	N	330350	200	26 억		142134	N	N	0	N	00	N
30	20240226	121103	57	100.00	KOSDAQ		제약	N	N	N	N		N	8560	80	2	0.94	191991840	22705	27.45	8450	8560	8330	11020	5940	8480	8455.93	1.08	0	-3411	8813	8646	8443	8276	8073	8730	8360	26	2540	200	5420	10	1	13202139	1130	45.53	1.36	12	0.17	188.00	6297.00	13680	20231207	-37.43	6210	20230726	37.84	9840	-13.01	20240102	7960	7.54	20240206	13680	-37.43	20231207	6210	37.84	20230726	3.49	N	330350	200	26 억		142134	N	N	0	N	00	N
31	20240226	111101	57	100.00	KOSDAQ		제약	N	N	N	N		N	8480	0	3	0.00	162873120	19289	23.32	8450	8530	8330	11020	5940	8480	8443.83	1.08	0	-2482	8813	8646	8443	8276	8073	8730	8360	26	2540	200	5420	10	1	13202139	1120	45.11	1.35	12	0.15	188.00	6297.00	13680	20231207	-38.01	6210	20230726	36.55	9840	-13.82	20240102	7960	6.53	20240206	13680	-38.01	20231207	6210	36.55	20230726	3.49	N	330350	200	26 억		142134	N	N	0	N	00	N
32	20240226	101058	57	100.00	KOSDAQ		제약	N	N	N	N		N	8490	10	2	0.12	96792410	11493	13.90	8450	8490	8330	11020	5940	8480	8421.86	1.08	0	-1250	8813	8646	8443	8276	8073	8730	8360	26	2540	200	5420	10	1	13202139	1121	45.16	1.35	12	0.09	188.00	6297.00	13680	20231207	-37.94	6210	20230726	36.71	9840	-13.72	20240102	7960	6.66	20240206	13680	-37.94	20231207	6210	36.71	20230726	3.49	N	330350	200	26 억		142134	N	N	0	N	00	N
33	20240226	091056	57	100.00	KOSDAQ		제약	N	N	N	N		N	8470	-10	5	-0.12	44604540	5312	6.42	8450	8490	8330	11020	5940	8480	8396.94	1.08	0	-1795	8813	8646	8443	8276	8073	8730	8360	26	2540	200	5420	10	1	13202139	1118	45.05	1.35	12	0.04	188.00	6297.00	13680	20231207	-38.08	6210	20230726	36.39	9840	-13.92	20240102	7960	6.41	20240206	13680	-38.08	20231207	6210	36.39	20230726	3.49	N	330350	200	26 억		142134	N	N	0	N	00	N
34	20240223	161058	57	100.00	KOSDAQ		제약	N	N	N	N		N	8480	160	2	1.92	698845970	82413	314.00	8310	8610	8240	10810	5830	8320	8479.80	1.08	0	-1053	8553	8436	8333	8216	8113	8385	8165	26	2490	200	5320	10	1	13202139	1120	45.11	1.35	12	0.62	188.00	6297.00	13680	20231207	-38.01	6210	20230726	36.55	9840	-13.82	20240102	7960	6.53	20240206	13680	-38.01	20231207	6210	36.55	20230726	3.55	N	330350	200	26 억		143187	N	N	0	N	00	N
35	20240223	151050	57	100.00	KOSDAQ		제약	N	N	N	N		N	8450	130	2	1.56	677837210	79933	304.55	8310	8610	8240	10810	5830	8320	8480.07	1.08	0	-1236	8553	8436	8333	8216	8113	8385	8165	26	2490	200	5320	10	1	13202139	1116	44.95	1.34	12	0.61	188.00	6297.00	13680	20231207	-38.23	6210	20230726	36.07	9840	-14.13	20240102	7960	6.16	20240206	13680	-38.23	20231207	6210	36.07	20230726	3.55	N	330350	200	26 억		143187	N	N	0	N	00	N
36	20240223	141051	57	100.00	KOSDAQ		제약	N	N	N	N		N	8440	120	2	1.44	637252380	75135	286.27	8310	8610	8240	10810	5830	8320	8481.43	1.08	0	-669	8553	8436	8333	8216	8113	8385	8165	26	2490	200	5320	10	1	13202139	1114	44.89	1.34	12	0.57	188.00	6297.00	13680	20231207	-38.30	6210	20230726	35.91	9840	-14.23	20240102	7960	6.03	20240206	13680	-38.30	20231207	6210	35.91	20230726	3.55	N	330350	200	26 억		143187	N	N	0	N	00	N
37	20240223	131050	57	100.00	KOSDAQ		제약	N	N	N	N		N	8470	150	2	1.80	567512660	66893	254.87	8310	8610	8240	10810	5830	8320	8483.89	1.08	0	-644	8553	8436	8333	8216	8113	8385	8165	26	2490	200	5320	10	1	13202139	1118	45.05	1.35	12	0.51	188.00	6297.00	13680	20231207	-38.08	6210	20230726	36.39	9840	-13.92	20240102	7960	6.41	20240206	13680	-38.08	20231207	6210	36.39	20230726	3.55	N	330350	200	26 억		143187	N	N	0	N	00	N
38	20240223	121053	57	100.00	KOSDAQ		제약	N	N	N	N		N	8480	160	2	1.92	498741340	58752	223.85	8310	8610	8240	10810	5830	8320	8488.93	1.08	0	4415	8553	8436	8333	8216	8113	8385	8165	26	2490	200	5320	10	1	13202139	1120	45.11	1.35	12	0.45	188.00	6297.00	13680	20231207	-38.01	6210	20230726	36.55	9840	-13.82	20240102	7960	6.53	20240206	13680	-38.01	20231207	6210	36.55	20230726	3.55	N	330350	200	26 억		143187	N	N	0	N	00	N
39	20240223	111039	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	180	2	2.16	449193220	52921	201.63	8310	8610	8240	10810	5830	8320	8488.00	1.08	0	5296	8553	8436	8333	8216	8113	8385	8165	26	2490	200	5320	10	1	13202139	1122	45.21	1.35	12	0.40	188.00	6297.00	13680	20231207	-37.87	6210	20230726	36.88	9840	-13.62	20240102	7960	6.78	20240206	13680	-37.87	20231207	6210	36.88	20230726	3.55	N	330350	200	26 억		143187	N	N	0	N	00	N
40	20240223	101047	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	200	2	2.40	239260500	28377	108.12	8310	8530	8240	10810	5830	8320	8431.49	1.08	0	-2319	8553	8436	8333	8216	8113	8385	8165	26	2490	200	5320	10	1	13202139	1125	45.32	1.35	12	0.21	188.00	6297.00	13680	20231207	-37.72	6210	20230726	37.20	9840	-13.41	20240102	7960	7.04	20240206	13680	-37.72	20231207	6210	37.20	20230726	3.55	N	330350	200	26 억		143187	N	N	0	N	00	N
41	20240223	091049	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	0	3	0.00	9275900	1116	4.25	8310	8350	8270	10810	5830	8320	8311.74	1.08	0	-431	8553	8436	8333	8216	8113	8385	8165	26	2490	200	5320	10	1	13202139	1098	44.26	1.32	12	0.01	188.00	6297.00	13680	20231207	-39.18	6210	20230726	33.98	9840	-15.45	20240102	7960	4.52	20240206	13680	-39.18	20231207	6210	33.98	20230726	3.55	N	330350	200	26 억		143187	N	N	0	N	00	N
42	20240222	161036	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	20	2	0.24	214562010	25871	59.32	8450	8450	8230	10790	5810	8300	8293.53	1.08	0	382	8566	8432	8366	8232	8166	8400	8200	26	2490	200	5310	10	1	13202139	1098	44.26	1.32	12	0.20	188.00	6297.00	13680	20231207	-39.18	6210	20230726	33.98	9840	-15.45	20240102	7960	4.52	20240206	13680	-39.18	20231207	6210	33.98	20230726	3.57	N	330350	200	26 억		142508	N	N	0	N	00	N
43	20240222	151045	57	100.00	KOSDAQ		제약	N	N	N	N		N	8270	-30	5	-0.36	208496820	25139	57.64	8450	8450	8230	10790	5810	8300	8293.76	1.08	0	508	8566	8432	8366	8232	8166	8400	8200	26	2490	200	5310	10	1	13202139	1092	43.99	1.31	12	0.19	188.00	6297.00	13680	20231207	-39.55	6210	20230726	33.17	9840	-15.96	20240102	7960	3.89	20240206	13680	-39.55	20231207	6210	33.17	20230726	3.57	N	330350	200	26 억		142508	N	N	0	N	00	N
44	20240222	141043	57	100.00	KOSDAQ		제약	N	N	N	N		N	8320	20	2	0.24	181575110	21889	50.19	8450	8450	8230	10790	5810	8300	8295.27	1.08	0	-418	8566	8432	8366	8232	8166	8400	8200	26	2490	200	5310	10	1	13202139	1098	44.26	1.32	12	0.17	188.00	6297.00	13680	20231207	-39.18	6210	20230726	33.98	9840	-15.45	20240102	7960	4.52	20240206	13680	-39.18	20231207	6210	33.98	20230726	3.57	N	330350	200	26 억		142508	N	N	0	N	00	N
45	20240222	131027	57	100.00	KOSDAQ		제약	N	N	N	N		N	8280	-20	5	-0.24	165090830	19903	45.63	8450	8450	8230	10790	5810	8300	8294.77	1.08	0	-507	8566	8432	8366	8232	8166	8400	8200	26	2490	200	5310	10	1	13202139	1093	44.04	1.31	12	0.15	188.00	6297.00	13680	20231207	-39.47	6210	20230726	33.33	9840	-15.85	20240102	7960	4.02	20240206	13680	-39.47	20231207	6210	33.33	20230726	3.57	N	330350	200	26 억		142508	N	N	0	N	00	N
46	20240222	121038	57	100.00	KOSDAQ		제약	N	N	N	N		N	8250	-50	5	-0.60	119234490	14348	32.90	8450	8450	8250	10790	5810	8300	8310.18	1.08	0	-1185	8566	8432	8366	8232	8166	8400	8200	26	2490	200	5310	10	1	13202139	1089	43.88	1.31	12	0.11	188.00	6297.00	13680	20231207	-39.69	6210	20230726	32.85	9840	-16.16	20240102	7960	3.64	20240206	13680	-39.69	20231207	6210	32.85	20230726	3.57	N	330350	200	26 억		142508	N	N	0	N	00	N
47	20240222	111038	57	100.00	KOSDAQ		제약	N	N	N	N		N	8310	10	2	0.12	79411570	9536	21.86	8450	8450	8270	10790	5810	8300	8327.56	1.08	0	-1346	8566	8432	8366	8232	8166	8400	8200	26	2490	200	5310	10	1	13202139	1097	44.20	1.32	12	0.07	188.00	6297.00	13680	20231207	-39.25	6210	20230726	33.82	9840	-15.55	20240102	7960	4.40	20240206	13680	-39.25	20231207	6210	33.82	20230726	3.57	N	330350	200	26 억		142508	N	N	0	N	00	N
48	20240222	101027	57	100.00	KOSDAQ		제약	N	N	N	N		N	8350	50	2	0.60	44619310	5346	12.26	8450	8450	8290	10790	5810	8300	8346.30	1.08	0	-1487	8566	8432	8366	8232	8166	8400	8200	26	2490	200	5310	10	1	13202139	1102	44.41	1.33	12	0.04	188.00	6297.00	13680	20231207	-38.96	6210	20230726	34.46	9840	-15.14	20240102	7960	4.90	20240206	13680	-38.96	20231207	6210	34.46	20230726	3.57	N	330350	200	26 억		142508	N	N	0	N	00	N
49	20240222	091047	57	100.00	KOSDAQ		제약	N	N	N	N		N	8410	110	2	1.33	17664460	2111	4.84	8450	8450	8300	10790	5810	8300	8367.82	1.08	0	-443	8566	8432	8366	8232	8166	8400	8200	26	2490	200	5310	10	1	13202139	1110	44.73	1.34	12	0.02	188.00	6297.00	13680	20231207	-38.52	6210	20230726	35.43	9840	-14.53	20240102	7960	5.65	20240206	13680	-38.52	20231207	6210	35.43	20230726	3.57	N	330350	200	26 억		142508	N	N	0	N	00	N
50	20240221	161033	57	100.00	KOSDAQ		제약	N	N	N	N		N	8300	-130	5	-1.54	358054000	42775	114.30	8500	8500	8300	10950	5910	8430	8370.88	1.06	0	2876	8670	8550	8470	8350	8270	8510	8310	26	2520	200	5390	10	1	13202139	1096	44.15	1.32	12	0.32	188.00	6297.00	13680	20231207	-39.33	6210	20230726	33.66	9840	-15.65	20240102	7960	4.27	20240206	13680	-39.33	20231207	6210	33.66	20230726	3.58	N	330350	200	26 억		139832	N	N	0	N	00	N
51	20240221	151023	57	100.00	KOSDAQ		제약	N	N	N	N		N	8370	-60	5	-0.71	249446440	29702	79.37	8500	8500	8330	10950	5910	8430	8398.30	1.06	0	-746	8670	8550	8470	8350	8270	8510	8310	26	2520	200	5390	10	1	13202139	1105	44.52	1.33	12	0.22	188.00	6297.00	13680	20231207	-38.82	6210	20230726	34.78	9840	-14.94	20240102	7960	5.15	20240206	13680	-38.82	20231207	6210	34.78	20230726	3.58	N	330350	200	26 억		139832	N	N	0	N	00	N
52	20240221	141023	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	0	3	0.00	203224440	24181	64.62	8500	8500	8330	10950	5910	8430	8404.30	1.06	0	-169	8670	8550	8470	8350	8270	8510	8310	26	2520	200	5390	10	1	13202139	1113	44.84	1.34	12	0.18	188.00	6297.00	13680	20231207	-38.38	6210	20230726	35.75	9840	-14.33	20240102	7960	5.90	20240206	13680	-38.38	20231207	6210	35.75	20230726	3.58	N	330350	200	26 억		139832	N	N	0	N	00	N
53	20240221	131023	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	0	3	0.00	175442980	20872	55.77	8500	8500	8330	10950	5910	8430	8405.66	1.06	0	241	8670	8550	8470	8350	8270	8510	8310	26	2520	200	5390	10	1	13202139	1113	44.84	1.34	12	0.16	188.00	6297.00	13680	20231207	-38.38	6210	20230726	35.75	9840	-14.33	20240102	7960	5.90	20240206	13680	-38.38	20231207	6210	35.75	20230726	3.58	N	330350	200	26 억		139832	N	N	0	N	00	N
54	20240221	121027	57	100.00	KOSDAQ		제약	N	N	N	N		N	8440	10	2	0.12	159841720	19017	50.82	8500	8500	8330	10950	5910	8430	8405.20	1.06	0	1085	8670	8550	8470	8350	8270	8510	8310	26	2520	200	5390	10	1	13202139	1114	44.89	1.34	12	0.14	188.00	6297.00	13680	20231207	-38.30	6210	20230726	35.91	9840	-14.23	20240102	7960	6.03	20240206	13680	-38.30	20231207	6210	35.91	20230726	3.58	N	330350	200	26 억		139832	N	N	0	N	00	N
55	20240221	111033	57	100.00	KOSDAQ		제약	N	N	N	N		N	8490	60	2	0.71	151372280	18017	48.15	8500	8500	8330	10950	5910	8430	8401.64	1.06	0	1740	8670	8550	8470	8350	8270	8510	8310	26	2520	200	5390	10	1	13202139	1121	45.16	1.35	12	0.14	188.00	6297.00	13680	20231207	-37.94	6210	20230726	36.71	9840	-13.72	20240102	7960	6.66	20240206	13680	-37.94	20231207	6210	36.71	20230726	3.58	N	330350	200	26 억		139832	N	N	0	N	00	N
56	20240221	101022	57	100.00	KOSDAQ		제약	N	N	N	N		N	8450	20	2	0.24	105753030	12605	33.68	8500	8500	8330	10950	5910	8430	8389.77	1.06	0	492	8670	8550	8470	8350	8270	8510	8310	26	2520	200	5390	10	1	13202139	1116	44.95	1.34	12	0.10	188.00	6297.00	13680	20231207	-38.23	6210	20230726	36.07	9840	-14.13	20240102	7960	6.16	20240206	13680	-38.23	20231207	6210	36.07	20230726	3.58	N	330350	200	26 억		139832	N	N	0	N	00	N
57	20240221	091025	57	100.00	KOSDAQ		제약	N	N	N	N		N	8420	-10	5	-0.12	11372030	1346	3.60	8500	8500	8390	10950	5910	8430	8448.76	1.06	0	-561	8670	8550	8470	8350	8270	8510	8310	26	2520	200	5390	10	1	13202139	1112	44.79	1.34	12	0.01	188.00	6297.00	13680	20231207	-38.45	6210	20230726	35.59	9840	-14.43	20240102	7960	5.78	20240206	13680	-38.45	20231207	6210	35.59	20230726	3.58	N	330350	200	26 억		139832	N	N	0	N	00	N
58	20240220	161019	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	-160	5	-1.86	313770820	37041	126.40	8530	8590	8390	11160	6020	8590	8471.05	1.10	0	-5836	8703	8646	8543	8486	8383	8670	8510	26	2570	200	5490	10	1	13202139	1113	44.84	1.34	12	0.28	188.00	6297.00	13680	20231207	-38.38	6210	20230726	35.75	9840	-14.33	20240102	7960	5.90	20240206	13680	-38.38	20231207	6210	35.75	20230726	3.59	N	330350	200	26 억		145668	N	N	0	N	00	N
59	20240220	151017	57	100.00	KOSDAQ		제약	N	N	N	N		N	8450	-140	5	-1.63	294142730	34715	118.47	8530	8590	8390	11160	6020	8590	8473.07	1.10	0	-5695	8703	8646	8543	8486	8383	8670	8510	26	2570	200	5490	10	1	13202139	1116	44.95	1.34	12	0.26	188.00	6297.00	13680	20231207	-38.23	6210	20230726	36.07	9840	-14.13	20240102	7960	6.16	20240206	13680	-38.23	20231207	6210	36.07	20230726	3.59	N	330350	200	26 억		145668	N	N	0	N	00	N
60	20240220	141013	57	100.00	KOSDAQ		제약	N	N	N	N		N	8400	-190	5	-2.21	260404620	30717	104.82	8530	8590	8400	11160	6020	8590	8477.54	1.10	0	-4397	8703	8646	8543	8486	8383	8670	8510	26	2570	200	5490	10	1	13202139	1109	44.68	1.33	12	0.23	188.00	6297.00	13680	20231207	-38.60	6210	20230726	35.27	9840	-14.63	20240102	7960	5.53	20240206	13680	-38.60	20231207	6210	35.27	20230726	3.59	N	330350	200	26 억		145668	N	N	0	N	00	N
61	20240220	131018	57	100.00	KOSDAQ		제약	N	N	N	N		N	8460	-130	5	-1.51	204127100	24036	82.02	8530	8590	8440	11160	6020	8590	8492.56	1.10	0	-2977	8703	8646	8543	8486	8383	8670	8510	26	2570	200	5490	10	1	13202139	1117	45.00	1.34	12	0.18	188.00	6297.00	13680	20231207	-38.16	6210	20230726	36.23	9840	-14.02	20240102	7960	6.28	20240206	13680	-38.16	20231207	6210	36.23	20230726	3.59	N	330350	200	26 억		145668	N	N	0	N	00	N
62	20240220	121009	57	100.00	KOSDAQ		제약	N	N	N	N		N	8480	-110	5	-1.28	133730970	15716	53.63	8530	8590	8470	11160	6020	8590	8509.22	1.10	0	-620	8703	8646	8543	8486	8383	8670	8510	26	2570	200	5490	10	1	13202139	1120	45.11	1.35	12	0.12	188.00	6297.00	13680	20231207	-38.01	6210	20230726	36.55	9840	-13.82	20240102	7960	6.53	20240206	13680	-38.01	20231207	6210	36.55	20230726	3.59	N	330350	200	26 억		145668	N	N	0	N	00	N
63	20240220	111013	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	-70	5	-0.81	118041790	13869	47.33	8530	8590	8470	11160	6020	8590	8511.20	1.10	0	-369	8703	8646	8543	8486	8383	8670	8510	26	2570	200	5490	10	1	13202139	1125	45.32	1.35	12	0.11	188.00	6297.00	13680	20231207	-37.72	6210	20230726	37.20	9840	-13.41	20240102	7960	7.04	20240206	13680	-37.72	20231207	6210	37.20	20230726	3.59	N	330350	200	26 억		145668	N	N	0	N	00	N
64	20240220	101005	57	100.00	KOSDAQ		제약	N	N	N	N		N	8560	-30	5	-0.35	86581200	10172	34.71	8530	8590	8470	11160	6020	8590	8511.72	1.10	0	1989	8703	8646	8543	8486	8383	8670	8510	26	2570	200	5490	10	1	13202139	1130	45.53	1.36	12	0.08	188.00	6297.00	13680	20231207	-37.43	6210	20230726	37.84	9840	-13.01	20240102	7960	7.54	20240206	13680	-37.43	20231207	6210	37.84	20230726	3.59	N	330350	200	26 억		145668	N	N	0	N	00	N
65	20240220	091024	57	100.00	KOSDAQ		제약	N	N	N	N		N	8530	-60	5	-0.70	19238500	2259	7.71	8530	8540	8500	11160	6020	8590	8516.38	1.10	0	-630	8703	8646	8543	8486	8383	8670	8510	26	2570	200	5490	10	1	13202139	1126	45.37	1.35	12	0.02	188.00	6297.00	13680	20231207	-37.65	6210	20230726	37.36	9840	-13.31	20240102	7960	7.16	20240206	13680	-37.65	20231207	6210	37.36	20230726	3.59	N	330350	200	26 억		145668	N	N	0	N	00	N
66	20240219	161019	57	100.00	KOSDAQ		제약	N	N	N	N		N	8590	90	2	1.06	242607570	28342	87.59	8590	8600	8440	11050	5950	8500	8559.96	1.13	0	-3531	8586	8542	8476	8432	8366	8565	8455	26	2550	200	5440	10	1	13202139	1134	45.69	1.36	12	0.21	188.00	6297.00	13680	20231207	-37.21	6210	20230726	38.33	9840	-12.70	20240102	7960	7.91	20240206	13680	-37.21	20231207	6210	38.33	20230726	3.67	N	330350	200	26 억		149200	N	N	0	N	00	N
67	20240219	151022	57	100.00	KOSDAQ		제약	N	N	N	N		N	8550	50	2	0.59	216394890	25285	78.14	8590	8600	8440	11050	5950	8500	8558.23	1.13	0	-1911	8586	8542	8476	8432	8366	8565	8455	26	2550	200	5440	10	1	13202139	1129	45.48	1.36	12	0.19	188.00	6297.00	13680	20231207	-37.50	6210	20230726	37.68	9840	-13.11	20240102	7960	7.41	20240206	13680	-37.50	20231207	6210	37.68	20230726	3.67	N	330350	200	26 억		149200	N	N	0	N	00	N
68	20240219	141022	57	100.00	KOSDAQ		제약	N	N	N	N		N	8560	60	2	0.71	203863460	23819	73.61	8590	8600	8440	11050	5950	8500	8558.86	1.13	0	-1917	8586	8542	8476	8432	8366	8565	8455	26	2550	200	5440	10	1	13202139	1130	45.53	1.36	12	0.18	188.00	6297.00	13680	20231207	-37.43	6210	20230726	37.84	9840	-13.01	20240102	7960	7.54	20240206	13680	-37.43	20231207	6210	37.84	20230726	3.67	N	330350	200	26 억		149200	N	N	0	N	00	N
69	20240219	131019	57	100.00	KOSDAQ		제약	N	N	N	N		N	8580	80	2	0.94	176511090	20620	63.73	8590	8600	8440	11050	5950	8500	8560.19	1.13	0	-397	8586	8542	8476	8432	8366	8565	8455	26	2550	200	5440	10	1	13202139	1133	45.64	1.36	12	0.16	188.00	6297.00	13680	20231207	-37.28	6210	20230726	38.16	9840	-12.80	20240102	7960	7.79	20240206	13680	-37.28	20231207	6210	38.16	20230726	3.67	N	330350	200	26 억		149200	N	N	0	N	00	N
70	20240219	121019	57	100.00	KOSDAQ		제약	N	N	N	N		N	8580	80	2	0.94	133458640	15609	48.24	8590	8600	8440	11050	5950	8500	8550.11	1.13	0	730	8586	8542	8476	8432	8366	8565	8455	26	2550	200	5440	10	1	13202139	1133	45.64	1.36	12	0.12	188.00	6297.00	13680	20231207	-37.28	6210	20230726	38.16	9840	-12.80	20240102	7960	7.79	20240206	13680	-37.28	20231207	6210	38.16	20230726	3.67	N	330350	200	26 억		149200	N	N	0	N	00	N
71	20240219	111016	57	100.00	KOSDAQ		제약	N	N	N	N		N	8560	60	2	0.71	126206680	14763	45.63	8590	8600	8440	11050	5950	8500	8548.85	1.13	0	918	8586	8542	8476	8432	8366	8565	8455	26	2550	200	5440	10	1	13202139	1130	45.53	1.36	12	0.11	188.00	6297.00	13680	20231207	-37.43	6210	20230726	37.84	9840	-13.01	20240102	7960	7.54	20240206	13680	-37.43	20231207	6210	37.84	20230726	3.67	N	330350	200	26 억		149200	N	N	0	N	00	N
72	20240219	101012	57	100.00	KOSDAQ		제약	N	N	N	N		N	8570	70	2	0.82	102704310	12020	37.15	8590	8600	8440	11050	5950	8500	8544.45	1.13	0	612	8586	8542	8476	8432	8366	8565	8455	26	2550	200	5440	10	1	13202139	1131	45.59	1.36	12	0.09	188.00	6297.00	13680	20231207	-37.35	6210	20230726	38.00	9840	-12.91	20240102	7960	7.66	20240206	13680	-37.35	20231207	6210	38.00	20230726	3.67	N	330350	200	26 억		149200	N	N	0	N	00	N
73	20240219	091013	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	20	2	0.24	21843810	2569	7.94	8590	8590	8440	11050	5950	8500	8502.85	1.13	0	-861	8586	8542	8476	8432	8366	8565	8455	26	2550	200	5440	10	1	13202139	1125	45.32	1.35	12	0.02	188.00	6297.00	13680	20231207	-37.72	6210	20230726	37.20	9840	-13.41	20240102	7960	7.04	20240206	13680	-37.72	20231207	6210	37.20	20230726	3.67	N	330350	200	26 억		149200	N	N	0	N	00	N
74	20240216	161004	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	30	2	0.35	266974700	31568	89.37	8430	8520	8410	11010	5930	8470	8457.13	1.07	0	7279	8643	8556	8503	8416	8363	8530	8390	26	2540	200	5420	10	1	13202139	1122	45.21	1.35	12	0.24	188.00	6297.00	13680	20231207	-37.87	6210	20230726	36.88	9840	-13.62	20240102	7960	6.78	20240206	13680	-37.87	20231207	6210	36.88	20230726	3.60	N	330350	200	26 억		141916	N	N	0	N	00	N
75	20240216	151013	57	100.00	KOSDAQ		제약	N	N	N	N		N	8510	40	2	0.47	244126270	28875	81.75	8430	8520	8410	11010	5930	8470	8454.59	1.07	0	6221	8643	8556	8503	8416	8363	8530	8390	26	2540	200	5420	10	1	13202139	1124	45.27	1.35	12	0.22	188.00	6297.00	13680	20231207	-37.79	6210	20230726	37.04	9840	-13.52	20240102	7960	6.91	20240206	13680	-37.79	20231207	6210	37.04	20230726	3.60	N	330350	200	26 억		141916	N	N	0	N	00	N
76	20240216	141017	57	100.00	KOSDAQ		제약	N	N	N	N		N	8480	10	2	0.12	204281260	24182	68.46	8430	8520	8410	11010	5930	8470	8447.66	1.07	0	4916	8643	8556	8503	8416	8363	8530	8390	26	2540	200	5420	10	1	13202139	1120	45.11	1.35	12	0.18	188.00	6297.00	13680	20231207	-38.01	6210	20230726	36.55	9840	-13.82	20240102	7960	6.53	20240206	13680	-38.01	20231207	6210	36.55	20230726	3.60	N	330350	200	26 억		141916	N	N	0	N	00	N
77	20240216	131011	57	100.00	KOSDAQ		제약	N	N	N	N		N	8430	-40	5	-0.47	147167080	17436	49.36	8430	8520	8410	11010	5930	8470	8440.42	1.07	0	-811	8643	8556	8503	8416	8363	8530	8390	26	2540	200	5420	10	1	13202139	1113	44.84	1.34	12	0.13	188.00	6297.00	13680	20231207	-38.38	6210	20230726	35.75	9840	-14.33	20240102	7960	5.90	20240206	13680	-38.38	20231207	6210	35.75	20230726	3.60	N	330350	200	26 억		141916	N	N	0	N	00	N
78	20240216	121014	57	100.00	KOSDAQ		제약	N	N	N	N		N	8440	-30	5	-0.35	123960180	14681	41.56	8430	8520	8410	11010	5930	8470	8443.58	1.07	0	-690	8643	8556	8503	8416	8363	8530	8390	26	2540	200	5420	10	1	13202139	1114	44.89	1.34	12	0.11	188.00	6297.00	13680	20231207	-38.30	6210	20230726	35.91	9840	-14.23	20240102	7960	6.03	20240206	13680	-38.30	20231207	6210	35.91	20230726	3.60	N	330350	200	26 억		141916	N	N	0	N	00	N
79	20240216	111020	57	100.00	KOSDAQ		제약	N	N	N	N		N	8480	10	2	0.12	100973840	11956	33.85	8430	8520	8410	11010	5930	8470	8445.45	1.07	0	-1092	8643	8556	8503	8416	8363	8530	8390	26	2540	200	5420	10	1	13202139	1120	45.11	1.35	12	0.09	188.00	6297.00	13680	20231207	-38.01	6210	20230726	36.55	9840	-13.82	20240102	7960	6.53	20240206	13680	-38.01	20231207	6210	36.55	20230726	3.60	N	330350	200	26 억		141916	N	N	0	N	00	N
80	20240216	091007	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	30	2	0.35	10515410	1246	3.53	8430	8520	8430	11010	5930	8470	8439.33	1.07	0	425	8643	8556	8503	8416	8363	8530	8390	26	2540	200	5420	10	1	13202139	1122	45.21	1.35	12	0.01	188.00	6297.00	13680	20231207	-37.87	6210	20230726	36.88	9840	-13.62	20240102	7960	6.78	20240206	13680	-37.87	20231207	6210	36.88	20230726	3.60	N	330350	200	26 억		141916	N	N	0	N	00	N
81	20240215	161003	57	100.00	KOSDAQ		제약	N	N	N	N		N	8470	-80	5	-0.94	297357750	34965	96.58	8590	8590	8450	11110	5990	8550	8504.29	1.07	0	353	8750	8650	8520	8420	8290	8700	8470	26	2560	200	5470	10	1	13202139	1118	45.05	1.35	12	0.26	188.00	6297.00	13680	20231207	-38.08	6210	20230726	36.39	9840	-13.92	20240102	7960	6.41	20240206	13680	-38.08	20231207	6210	36.39	20230726	3.60	N	330350	200	26 억		141699	N	N	0	N	00	N
82	20240215	151010	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	-30	5	-0.35	273512660	32153	88.82	8590	8590	8450	11110	5990	8550	8506.44	1.07	0	772	8750	8650	8520	8420	8290	8700	8470	26	2560	200	5470	10	1	13202139	1125	45.32	1.35	12	0.24	188.00	6297.00	13680	20231207	-37.72	6210	20230726	37.20	9840	-13.41	20240102	7960	7.04	20240206	13680	-37.72	20231207	6210	37.20	20230726	3.60	N	330350	200	26 억		141699	N	N	0	N	00	N
83	20240215	141004	57	100.00	KOSDAQ		제약	N	N	N	N		N	8530	-20	5	-0.23	250166220	29401	81.21	8590	8590	8450	11110	5990	8550	8508.60	1.07	0	1207	8750	8650	8520	8420	8290	8700	8470	26	2560	200	5470	10	1	13202139	1126	45.37	1.35	12	0.22	188.00	6297.00	13680	20231207	-37.65	6210	20230726	37.36	9840	-13.31	20240102	7960	7.16	20240206	13680	-37.65	20231207	6210	37.36	20230726	3.60	N	330350	200	26 억		141699	N	N	0	N	00	N
84	20240215	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	8540	-10	5	-0.12	235943180	27731	76.60	8590	8590	8450	11110	5990	8550	8508.10	1.07	0	2099	8750	8650	8520	8420	8290	8700	8470	26	2560	200	5470	10	1	13202139	1127	45.43	1.36	12	0.21	188.00	6297.00	13680	20231207	-37.57	6210	20230726	37.52	9840	-13.21	20240102	7960	7.29	20240206	13680	-37.57	20231207	6210	37.52	20230726	3.60	N	330350	200	26 억		141699	N	N	0	N	00	N
85	20240215	121003	57	100.00	KOSDAQ		제약	N	N	N	N		N	8540	-10	5	-0.12	228205460	26825	74.10	8590	8590	8450	11110	5990	8550	8507.00	1.07	0	2304	8750	8650	8520	8420	8290	8700	8470	26	2560	200	5470	10	1	13202139	1127	45.43	1.36	12	0.20	188.00	6297.00	13680	20231207	-37.57	6210	20230726	37.52	9840	-13.21	20240102	7960	7.29	20240206	13680	-37.57	20231207	6210	37.52	20230726	3.60	N	330350	200	26 억		141699	N	N	0	N	00	N
86	20240215	110956	57	100.00	KOSDAQ		제약	N	N	N	N		N	8560	10	2	0.12	168289110	19768	54.60	8590	8590	8460	11110	5990	8550	8512.99	1.07	0	1763	8750	8650	8520	8420	8290	8700	8470	26	2560	200	5470	10	1	13202139	1130	45.53	1.36	12	0.15	188.00	6297.00	13680	20231207	-37.43	6210	20230726	37.84	9840	-13.01	20240102	7960	7.54	20240206	13680	-37.43	20231207	6210	37.84	20230726	3.60	N	330350	200	26 억		141699	N	N	0	N	00	N
87	20240215	100956	57	100.00	KOSDAQ		제약	N	N	N	N		N	8570	20	2	0.23	122936320	14446	39.90	8590	8590	8460	11110	5990	8550	8509.73	1.07	0	-919	8750	8650	8520	8420	8290	8700	8470	26	2560	200	5470	10	1	13202139	1131	45.59	1.36	12	0.11	188.00	6297.00	13680	20231207	-37.35	6210	20230726	38.00	9840	-12.91	20240102	7960	7.66	20240206	13680	-37.35	20231207	6210	38.00	20230726	3.60	N	330350	200	26 억		141699	N	N	0	N	00	N
88	20240215	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	8520	-30	5	-0.35	32721360	3851	10.64	8590	8590	8460	11110	5990	8550	8495.17	1.07	0	-2708	8750	8650	8520	8420	8290	8700	8470	26	2560	200	5470	10	1	13202139	1125	45.32	1.35	12	0.03	188.00	6297.00	13680	20231207	-37.72	6210	20230726	37.20	9840	-13.41	20240102	7960	7.04	20240206	13680	-37.72	20231207	6210	37.20	20230726	3.60	N	330350	200	26 억		141699	N	N	0	N	00	N
89	20240214	160952	57	100.00	KOSDAQ		제약	N	N	N	N		N	8550	50	2	0.59	291389350	34178	57.40	8390	8620	8390	11050	5950	8500	8525.60	1.10	0	-3789	8766	8632	8466	8332	8166	8700	8400	26	2550	200	5440	10	1	13202139	1129	45.48	1.36	12	0.26	188.00	6297.00	13680	20231207	-37.50	6210	20230726	37.68	9840	-13.11	20240102	7960	7.41	20240206	13680	-37.50	20231207	6210	37.68	20230726	3.61	N	330350	200	26 억		145465	N	N	0	N	00	N
90	20240214	150954	57	100.00	KOSDAQ		제약	N	N	N	N		N	8570	70	2	0.82	277137110	32511	54.60	8390	8620	8390	11050	5950	8500	8524.41	1.10	0	-3335	8766	8632	8466	8332	8166	8700	8400	26	2550	200	5440	10	1	13202139	1131	45.59	1.36	12	0.25	188.00	6297.00	13680	20231207	-37.35	6210	20230726	38.00	9840	-12.91	20240102	7960	7.66	20240206	13680	-37.35	20231207	6210	38.00	20230726	3.61	N	330350	200	26 억		145465	N	N	0	N	00	N
91	20240214	140951	57	100.00	KOSDAQ		제약	N	N	N	N		N	8600	100	2	1.18	235553640	27654	46.45	8390	8620	8390	11050	5950	8500	8517.89	1.10	0	-1767	8766	8632	8466	8332	8166	8700	8400	26	2550	200	5440	10	1	13202139	1135	45.74	1.37	12	0.21	188.00	6297.00	13680	20231207	-37.13	6210	20230726	38.49	9840	-12.60	20240102	7960	8.04	20240206	13680	-37.13	20231207	6210	38.49	20230726	3.61	N	330350	200	26 억		145465	N	N	0	N	00	N
92	20240214	130953	57	100.00	KOSDAQ		제약	N	N	N	N		N	8590	90	2	1.06	204272820	24010	40.33	8390	8620	8390	11050	5950	8500	8507.82	1.10	0	-572	8766	8632	8466	8332	8166	8700	8400	26	2550	200	5440	10	1	13202139	1134	45.69	1.36	12	0.18	188.00	6297.00	13680	20231207	-37.21	6210	20230726	38.33	9840	-12.70	20240102	7960	7.91	20240206	13680	-37.21	20231207	6210	38.33	20230726	3.61	N	330350	200	26 억		145465	N	N	0	N	00	N
93	20240214	120944	57	100.00	KOSDAQ		제약	N	N	N	N		N	8530	30	2	0.35	155307690	18305	30.74	8390	8550	8390	11050	5950	8500	8484.44	1.10	0	860	8766	8632	8466	8332	8166	8700	8400	26	2550	200	5440	10	1	13202139	1126	45.37	1.35	12	0.14	188.00	6297.00	13680	20231207	-37.65	6210	20230726	37.36	9840	-13.31	20240102	7960	7.16	20240206	13680	-37.65	20231207	6210	37.36	20230726	3.61	N	330350	200	26 억		145465	N	N	0	N	00	N
94	20240214	110951	57	100.00	KOSDAQ		제약	N	N	N	N		N	8490	-10	5	-0.12	129368800	15261	25.63	8390	8550	8390	11050	5950	8500	8477.09	1.10	0	517	8766	8632	8466	8332	8166	8700	8400	26	2550	200	5440	10	1	13202139	1121	45.16	1.35	12	0.12	188.00	6297.00	13680	20231207	-37.94	6210	20230726	36.71	9840	-13.72	20240102	7960	6.66	20240206	13680	-37.94	20231207	6210	36.71	20230726	3.61	N	330350	200	26 억		145465	N	N	0	N	00	N
95	20240214	090943	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	0	3	0.00	40564300	4814	8.09	8390	8500	8390	11050	5950	8500	8426.32	1.10	0	1013	8766	8632	8466	8332	8166	8700	8400	26	2550	200	5440	10	1	13202139	1122	45.21	1.35	12	0.04	188.00	6297.00	13680	20231207	-37.87	6210	20230726	36.88	9840	-13.62	20240102	7960	6.78	20240206	13680	-37.87	20231207	6210	36.88	20230726	3.61	N	330350	200	26 억		145465	N	N	0	N	00	N
96	20240213	160940	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	200	2	2.41	498839820	58777	126.38	8300	8600	8300	10790	5810	8300	8486.99	1.07	0	4429	8506	8402	8276	8172	8046	8455	8225	26	2490	200	5310	10	1	13202139	1122	45.21	1.35	12	0.45	188.00	6297.00	13680	20231207	-37.87	6210	20230726	36.88	9840	-13.62	20240102	7960	6.78	20240206	13680	-37.87	20231207	6210	36.88	20230726	3.64	N	330350	200	26 억		141036	N	N	0	N	00	N
97	20240213	150940	57	100.00	KOSDAQ		제약	N	N	N	N		N	8500	200	2	2.41	470274210	55401	119.12	8300	8600	8300	10790	5810	8300	8488.55	1.07	0	4583	8506	8402	8276	8172	8046	8455	8225	26	2490	200	5310	10	1	13202139	1122	45.21	1.35	12	0.42	188.00	6297.00	13680	20231207	-37.87	6210	20230726	36.88	9840	-13.62	20240102	7960	6.78	20240206	13680	-37.87	20231207	6210	36.88	20230726	3.64	N	330350	200	26 억		141036	N	N	0	N	00	N
98	20240213	140948	57	100.00	KOSDAQ		제약	N	N	N	N		N	8470	170	2	2.05	422532190	49766	107.01	8300	8600	8300	10790	5810	8300	8490.38	1.07	0	5075	8506	8402	8276	8172	8046	8455	8225	26	2490	200	5310	10	1	13202139	1118	45.05	1.35	12	0.38	188.00	6297.00	13680	20231207	-38.08	6210	20230726	36.39	9840	-13.92	20240102	7960	6.41	20240206	13680	-38.08	20231207	6210	36.39	20230726	3.64	N	330350	200	26 억		141036	N	N	0	N	00	N
99	20240213	130936	57	100.00	KOSDAQ		제약	N	N	N	N		N	8480	180	2	2.17	378430640	44536	95.76	8300	8600	8300	10790	5810	8300	8497.19	1.07	0	3732	8506	8402	8276	8172	8046	8455	8225	26	2490	200	5310	10	1	13202139	1120	45.11	1.35	12	0.34	188.00	6297.00	13680	20231207	-38.01	6210	20230726	36.55	9840	-13.82	20240102	7960	6.53	20240206	13680	-38.01	20231207	6210	36.55	20230726	3.64	N	330350	200	26 억		141036	N	N	0	N	00	N
100	20240213	120947	57	100.00	KOSDAQ		제약	N	N	N	N		N	8510	210	2	2.53	341793920	40206	86.45	8300	8600	8300	10790	5810	8300	8501.07	1.07	0	3842	8506	8402	8276	8172	8046	8455	8225	26	2490	200	5310	10	1	13202139	1124	45.27	1.35	12	0.30	188.00	6297.00	13680	20231207	-37.79	6210	20230726	37.04	9840	-13.52	20240102	7960	6.91	20240206	13680	-37.79	20231207	6210	37.04	20230726	3.64	N	330350	200	26 억		141036	N	N	0	N	00	N
101	20240213	111011	57	100.00	KOSDAQ		제약	N	N	N	N		N	8460	160	2	1.93	322808630	37969	81.64	8300	8600	8300	10790	5810	8300	8501.90	1.07	0	5245	8506	8402	8276	8172	8046	8455	8225	26	2490	200	5310	10	1	13202139	1117	45.00	1.34	12	0.29	188.00	6297.00	13680	20231207	-38.16	6210	20230726	36.23	9840	-14.02	20240102	7960	6.28	20240206	13680	-38.16	20231207	6210	36.23	20230726	3.64	N	330350	200	26 억		141036	N	N	0	N	00	N
102	20240213	100831	57	100.00	KOSDAQ		제약	N	N	N	N		N	8490	190	2	2.29	281452060	33094	71.16	8300	8600	8300	10790	5810	8300	8504.63	1.07	0	5327	8506	8402	8276	8172	8046	8455	8225	26	2490	200	5310	10	1	13202139	1121	45.16	1.35	12	0.25	188.00	6297.00	13680	20231207	-37.94	6210	20230726	36.71	9840	-13.72	20240102	7960	6.66	20240206	13680	-37.94	20231207	6210	36.71	20230726	3.64	N	330350	200	26 억		141036	N	N	0	N	00	N