KissMeData/241820/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	160956	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1067	-29	5	-2.65	782892364	736168	113.28	1077	1120	1000	1424	768	1096	1063.46	0.00	0	105870	1222	1158	1124	1060	1026	1142	1044	270	328	500	740	1	1	54038118	577	-9.97	1.44	12	1.36	-107.00	742.00	4725	20230915	-77.42	1000	20240229	6.70	3875	-72.46	20240102	1000	6.70	20240229	13100	-91.85	20230323	1000	6.70	20240229	0.06	N	241820	500	270 억		0	N	N	0	N	00	N
3	20240229	151001	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1071	-25	5	-2.28	755160279	710157	109.27	1077	1120	1000	1424	768	1096	1063.37	0.00	0	105411	1222	1158	1124	1060	1026	1142	1044	270	328	500	740	1	1	54038118	579	-10.01	1.44	12	1.31	-107.00	742.00	4725	20230915	-77.33	1000	20240229	7.10	3875	-72.36	20240102	1000	7.10	20240229	13100	-91.82	20230323	1000	7.10	20240229	0.06	N	241820	500	270 억		0	N	N	0	N	00	N
4	20240229	141002	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1060	-36	5	-3.28	673786412	633428	97.47	1077	1120	1000	1424	768	1096	1063.71	0.00	0	95958	1222	1158	1124	1060	1026	1142	1044	270	328	500	740	1	1	54038118	573	-9.91	1.43	12	1.17	-107.00	742.00	4725	20230915	-77.57	1000	20240229	6.00	3875	-72.65	20240102	1000	6.00	20240229	13100	-91.91	20230323	1000	6.00	20240229	0.06	N	241820	500	270 억		0	N	N	0	N	00	N
5	20240229	130959	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1072	-24	5	-2.19	581708911	547346	84.22	1077	1120	1000	1424	768	1096	1062.78	0.00	0	96976	1222	1158	1124	1060	1026	1142	1044	270	328	500	740	1	1	54038118	579	-10.02	1.44	12	1.01	-107.00	742.00	4725	20230915	-77.31	1000	20240229	7.20	3875	-72.34	20240102	1000	7.20	20240229	13100	-91.82	20230323	1000	7.20	20240229	0.06	N	241820	500	270 억		0	N	N	0	N	00	N
6	20240229	120959	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1080	-16	5	-1.46	549375157	517178	79.58	1077	1120	1000	1424	768	1096	1062.26	0.00	0	114654	1222	1158	1124	1060	1026	1142	1044	270	328	500	740	1	1	54038118	584	-10.09	1.46	12	0.96	-107.00	742.00	4725	20230915	-77.14	1000	20240229	8.00	3875	-72.13	20240102	1000	8.00	20240229	13100	-91.76	20230323	1000	8.00	20240229	0.06	N	241820	500	270 억		0	N	N	0	N	00	N
7	20240229	111000	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1082	-14	5	-1.28	465529546	440656	67.81	1077	1096	1000	1424	768	1096	1056.45	0.00	0	124037	1222	1158	1124	1060	1026	1142	1044	270	328	500	740	1	1	54038118	585	-10.11	1.46	12	0.82	-107.00	742.00	4725	20230915	-77.10	1000	20240229	8.20	3875	-72.08	20240102	1000	8.20	20240229	13100	-91.74	20230323	1000	8.20	20240229	0.06	N	241820	500	270 억		0	N	N	0	N	00	N
8	20240229	101003	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1083	-13	5	-1.19	367337688	349642	53.80	1077	1096	1000	1424	768	1096	1050.61	0.00	0	94008	1222	1158	1124	1060	1026	1142	1044	270	328	500	740	1	1	54038118	585	-10.12	1.46	12	0.65	-107.00	742.00	4725	20230915	-77.08	1000	20240229	8.30	3875	-72.05	20240102	1000	8.30	20240229	13100	-91.73	20230323	1000	8.30	20240229	0.06	N	241820	500	270 억		0	N	N	0	N	00	N
9	20240229	091000	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1050	-46	5	-4.20	203124770	197171	30.34	1077	1077	1000	1424	768	1096	1030.20	0.00	0	75155	1222	1158	1124	1060	1026	1142	1044	270	328	500	740	1	1	54038118	567	-9.81	1.42	12	0.36	-107.00	742.00	4725	20230915	-77.78	1000	20240229	5.00	3875	-72.90	20240102	1000	5.00	20240229	13100	-91.98	20230323	1000	5.00	20240229	0.06	N	241820	500	270 억		0	N	N	0	N	00	N
10	20240228	160904	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1096	-52	5	-4.53	723380953	643891	74.05	1124	1188	1090	1492	804	1148	1123.47	0.00	0	18886	1242	1195	1150	1103	1058	1172	1080	270	344	500	780	1	1	54038118	592	-10.24	1.48	12	1.19	-107.00	742.00	4725	20230915	-76.80	1090	20240228	0.55	3875	-71.72	20240102	1090	0.55	20240228	13100	-91.63	20230323	1090	0.55	20240228	0.06	N	241820	500	270 억		0	N	N	0	N	00	N
11	20240228	150903	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1106	-42	5	-3.66	676722799	601418	69.17	1124	1188	1090	1492	804	1148	1125.21	0.00	0	9934	1242	1195	1150	1103	1058	1172	1080	270	344	500	780	1	1	54038118	598	-10.34	1.49	12	1.11	-107.00	742.00	4725	20230915	-76.59	1090	20240228	1.47	3875	-71.46	20240102	1090	1.47	20240228	13100	-91.56	20230323	1090	1.47	20240228	0.06	N	241820	500	270 억		0	N	N	0	N	00	N
12	20240228	140959	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1116	-32	5	-2.79	570880161	505302	58.11	1124	1188	1090	1492	804	1148	1129.77	0.00	0	6796	1242	1195	1150	1103	1058	1172	1080	270	344	500	780	1	1	54038118	603	-10.43	1.50	12	0.94	-107.00	742.00	4725	20230915	-76.38	1090	20240228	2.39	3875	-71.20	20240102	1090	2.39	20240228	13100	-91.48	20230323	1090	2.39	20240228	0.06	N	241820	500	270 억		0	N	N	0	N	00	N
13	20240228	130958	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1110	-38	5	-3.31	494512099	436539	50.20	1124	1188	1090	1492	804	1148	1132.80	0.00	0	-6342	1242	1195	1150	1103	1058	1172	1080	270	344	500	780	1	1	54038118	600	-10.37	1.50	12	0.81	-107.00	742.00	4725	20230915	-76.51	1090	20240228	1.83	3875	-71.35	20240102	1090	1.83	20240228	13100	-91.53	20230323	1090	1.83	20240228	0.06	N	241820	500	270 억		0	N	N	0	N	00	N
14	20240228	121002	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1105	-43	5	-3.75	431564673	379977	43.70	1124	1188	1090	1492	804	1148	1135.76	0.00	0	-13524	1242	1195	1150	1103	1058	1172	1080	270	344	500	780	1	1	54038118	597	-10.33	1.49	12	0.70	-107.00	742.00	4725	20230915	-76.61	1090	20240228	1.38	3875	-71.48	20240102	1090	1.38	20240228	13100	-91.56	20230323	1090	1.38	20240228	0.06	N	241820	500	270 억		0	N	N	0	N	00	N
15	20240228	110918	57	100.00	KOSDAQ		제약	N	N	N	N		N	1133	-15	5	-1.31	254339237	220783	25.39	1124	1188	1124	1492	804	1148	1151.99	0.00	0	37453	1242	1195	1150	1103	1058	1172	1080	270	344	500	780	1	1	54038118	612	-10.59	1.53	12	0.41	-107.00	742.00	4725	20230915	-76.02	1105	20240227	2.53	3875	-70.76	20240102	1105	2.53	20240227	13100	-91.35	20230323	1105	2.53	20240227	0.06	N	241820	500	270 억		0	N	N	0	N	00	N
16	20240228	101000	57	100.00	KOSDAQ		제약	N	N	N	N		N	1149	1	2	0.09	187178554	161908	18.62	1124	1188	1124	1492	804	1148	1156.09	0.00	0	58570	1242	1195	1150	1103	1058	1172	1080	270	344	500	780	1	1	54038118	621	-10.74	1.55	12	0.30	-107.00	742.00	4725	20230915	-75.68	1105	20240227	3.98	3875	-70.35	20240102	1105	3.98	20240227	13100	-91.23	20230323	1105	3.98	20240227	0.06	N	241820	500	270 억		0	N	N	0	N	00	N
17	20240228	091002	57	100.00	KOSDAQ		제약	N	N	N	N		N	1164	16	2	1.39	73659414	64316	7.40	1124	1180	1124	1492	804	1148	1145.27	0.00	0	50613	1242	1195	1150	1103	1058	1172	1080	270	344	500	780	1	1	54038118	629	-10.88	1.57	12	0.12	-107.00	742.00	4725	20230915	-75.37	1105	20240227	5.34	3875	-69.96	20240102	1105	5.34	20240227	13100	-91.11	20230323	1105	5.34	20240227	0.06	N	241820	500	270 억		0	N	N	0	N	00	N
18	20240227	160959	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1148	-48	5	-4.01	983572503	867460	56.28	1196	1197	1105	1554	838	1196	1133.85	0.00	0	128396	1430	1313	1219	1102	1008	1266	1055	270	358	500	810	1	1	54038118	620	-10.73	1.55	12	1.61	-107.00	742.00	4725	20230915	-75.70	1105	20240227	3.89	3875	-70.37	20240102	1105	3.89	20240227	13100	-91.24	20230323	1105	3.89	20240227	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
19	20240227	150958	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1148	-48	5	-4.01	957617068	844736	54.80	1196	1197	1105	1554	838	1196	1133.63	0.00	0	124656	1430	1313	1219	1102	1008	1266	1055	270	358	500	810	1	1	54038118	620	-10.73	1.55	12	1.56	-107.00	742.00	4725	20230915	-75.70	1105	20240227	3.89	3875	-70.37	20240102	1105	3.89	20240227	13100	-91.24	20230323	1105	3.89	20240227	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
20	20240227	140956	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1150	-46	5	-3.85	912138797	805088	52.23	1196	1197	1105	1554	838	1196	1132.97	0.00	0	121877	1430	1313	1219	1102	1008	1266	1055	270	358	500	810	1	1	54038118	621	-10.75	1.55	12	1.49	-107.00	742.00	4725	20230915	-75.66	1105	20240227	4.07	3875	-70.32	20240102	1105	4.07	20240227	13100	-91.22	20230323	1105	4.07	20240227	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
21	20240227	130918	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1151	-45	5	-3.76	870835593	769105	49.90	1196	1197	1105	1554	838	1196	1132.27	0.00	0	93943	1430	1313	1219	1102	1008	1266	1055	270	358	500	810	1	1	54038118	622	-10.76	1.55	12	1.42	-107.00	742.00	4725	20230915	-75.64	1105	20240227	4.16	3875	-70.30	20240102	1105	4.16	20240227	13100	-91.21	20230323	1105	4.16	20240227	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
22	20240227	121000	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1143	-53	5	-4.43	795904759	704268	45.69	1196	1197	1105	1554	838	1196	1130.11	0.00	0	63368	1430	1313	1219	1102	1008	1266	1055	270	358	500	810	1	1	54038118	618	-10.68	1.54	12	1.30	-107.00	742.00	4725	20230915	-75.81	1105	20240227	3.44	3875	-70.50	20240102	1105	3.44	20240227	13100	-91.27	20230323	1105	3.44	20240227	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
23	20240227	110959	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1147	-49	5	-4.10	723640884	640616	41.56	1196	1197	1105	1554	838	1196	1129.60	0.00	0	62251	1430	1313	1219	1102	1008	1266	1055	270	358	500	810	1	1	54038118	620	-10.72	1.55	12	1.19	-107.00	742.00	4725	20230915	-75.72	1105	20240227	3.80	3875	-70.40	20240102	1105	3.80	20240227	13100	-91.24	20230323	1105	3.80	20240227	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
24	20240227	100954	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1132	-64	5	-5.35	617372393	547293	35.51	1196	1197	1105	1554	838	1196	1128.04	0.00	0	14823	1430	1313	1219	1102	1008	1266	1055	270	358	500	810	1	1	54038118	612	-10.58	1.53	12	1.01	-107.00	742.00	4725	20230915	-76.04	1105	20240227	2.44	3875	-70.79	20240102	1105	2.44	20240227	13100	-91.36	20230323	1105	2.44	20240227	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
25	20240227	090959	57	100.00	KOSDAQ		제약	N	N	N	N		N	1140	-56	5	-4.68	115352919	99339	6.44	1196	1197	1140	1554	838	1196	1161.20	0.00	0	-12190	1430	1313	1219	1102	1008	1266	1055	270	358	500	810	1	1	54038118	616	-10.65	1.54	12	0.18	-107.00	742.00	4725	20230915	-75.87	1125	20240226	1.33	3875	-70.58	20240102	1125	1.33	20240226	13100	-91.30	20230323	1125	1.33	20240226	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
26	20240226	160954	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1196	-30	5	-2.45	1902996394	1532917	32.35	1237	1336	1125	1593	859	1226	1241.42	0.00	0	105405	1771	1498	1355	1082	939	1427	1011	270	367	500	830	1	1	54038118	646	-11.18	1.61	12	2.84	-107.00	742.00	4725	20230915	-74.69	1125	20240226	6.31	3875	-69.14	20240102	1125	6.31	20240226	13100	-90.87	20230323	1125	6.31	20240226	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
27	20240226	150949	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1194	-32	5	-2.61	1866218426	1502054	31.70	1237	1336	1125	1593	859	1226	1242.44	0.00	0	115096	1771	1498	1355	1082	939	1427	1011	270	367	500	830	1	1	54038118	645	-11.16	1.61	12	2.78	-107.00	742.00	4725	20230915	-74.73	1125	20240226	6.13	3875	-69.19	20240102	1125	6.13	20240226	13100	-90.89	20230323	1125	6.13	20240226	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
28	20240226	140953	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1197	-29	5	-2.37	1726012911	1384403	29.22	1237	1336	1125	1593	859	1226	1246.76	0.00	0	127011	1771	1498	1355	1082	939	1427	1011	270	367	500	830	1	1	54038118	647	-11.19	1.61	12	2.56	-107.00	742.00	4725	20230915	-74.67	1125	20240226	6.40	3875	-69.11	20240102	1125	6.40	20240226	13100	-90.86	20230323	1125	6.40	20240226	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
29	20240226	130946	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1230	4	2	0.33	1509244362	1206185	25.46	1237	1336	1125	1593	859	1226	1251.25	0.00	0	141460	1771	1498	1355	1082	939	1427	1011	270	367	500	830	1	1	54038118	665	-11.50	1.66	12	2.23	-107.00	742.00	4725	20230915	-73.97	1125	20240226	9.33	3875	-68.26	20240102	1125	9.33	20240226	13100	-90.61	20230323	1125	9.33	20240226	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
30	20240226	120946	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1237	11	2	0.90	1460545278	1166629	24.62	1237	1336	1125	1593	859	1226	1251.94	0.00	0	146131	1771	1498	1355	1082	939	1427	1011	270	367	500	830	1	1	54038118	668	-11.56	1.67	12	2.16	-107.00	742.00	4725	20230915	-73.82	1125	20240226	9.96	3875	-68.08	20240102	1125	9.96	20240226	13100	-90.56	20230323	1125	9.96	20240226	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
31	20240226	110944	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1250	24	2	1.96	1318866441	1051998	22.20	1237	1336	1125	1593	859	1226	1253.68	0.00	0	151164	1771	1498	1355	1082	939	1427	1011	270	367	500	830	1	1	54038118	675	-11.68	1.68	12	1.95	-107.00	742.00	4725	20230915	-73.54	1125	20240226	11.11	3875	-67.74	20240102	1125	11.11	20240226	13100	-90.46	20230323	1125	11.11	20240226	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
32	20240226	100941	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1288	62	2	5.06	730823141	597939	12.62	1237	1290	1125	1593	859	1226	1222.24	0.00	0	72481	1771	1498	1355	1082	939	1427	1011	270	367	500	830	1	1	54038118	696	-12.04	1.74	12	1.11	-107.00	742.00	4725	20230915	-72.74	1125	20240226	14.49	3875	-66.76	20240102	1125	14.49	20240226	13100	-90.17	20230323	1125	14.49	20240226	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
33	20240226	090941	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1177	-49	5	-4.00	193440947	163910	3.46	1237	1250	1125	1593	859	1226	1180.17	0.00	0	21849	1771	1498	1355	1082	939	1427	1011	270	367	500	830	1	1	54038118	636	-11.00	1.59	12	0.30	-107.00	742.00	4725	20230915	-75.09	1125	20240226	4.62	3875	-69.63	20240102	1125	4.62	20240226	13100	-91.02	20230323	1125	4.62	20240226	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
34	20240223	160942	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1226	-386	5	-23.95	6113923964	4706716	1751.12	1600	1628	1212	2095	1129	1612	1299.01	0.00	0	97041	1731	1671	1638	1578	1545	1655	1562	270	483	500	1090	1	1	54038118	663	-11.46	1.65	12	8.71	-107.00	742.00	4725	20230915	-74.05	1212	20240223	1.16	3875	-68.36	20240102	1212	1.16	20240223	13100	-90.64	20230323	1212	1.16	20240223	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
35	20240223	150935	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1231	-381	5	-23.64	5993598102	4608826	1714.70	1600	1628	1212	2095	1129	1612	1300.46	0.00	0	94114	1731	1671	1638	1578	1545	1655	1562	270	483	500	1090	1	1	54038118	665	-11.50	1.66	12	8.53	-107.00	742.00	4725	20230915	-73.95	1212	20240223	1.57	3875	-68.23	20240102	1212	1.57	20240223	13100	-90.60	20230323	1212	1.57	20240223	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
36	20240223	140937	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1249	-363	5	-22.52	5632490852	4317338	1606.25	1600	1628	1212	2095	1129	1612	1304.62	0.00	0	89801	1731	1671	1638	1578	1545	1655	1562	270	483	500	1090	1	1	54038118	675	-11.67	1.68	12	7.99	-107.00	742.00	4725	20230915	-73.57	1212	20240223	3.05	3875	-67.77	20240102	1212	3.05	20240223	13100	-90.47	20230323	1212	3.05	20240223	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
37	20240223	130934	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1273	-339	5	-21.03	5109187106	3898918	1450.58	1600	1628	1212	2095	1129	1612	1310.41	0.00	0	122811	1731	1671	1638	1578	1545	1655	1562	270	483	500	1090	1	1	54038118	688	-11.90	1.72	12	7.22	-107.00	742.00	4725	20230915	-73.06	1212	20240223	5.03	3875	-67.15	20240102	1212	5.03	20240223	13100	-90.28	20230323	1212	5.03	20240223	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
38	20240223	120937	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1246	-366	5	-22.70	4493957795	3413489	1269.98	1600	1628	1212	2095	1129	1612	1316.53	0.00	0	165500	1731	1671	1638	1578	1545	1655	1562	270	483	500	1090	1	1	54038118	673	-11.64	1.68	12	6.32	-107.00	742.00	4725	20230915	-73.63	1212	20240223	2.81	3875	-67.85	20240102	1212	2.81	20240223	13100	-90.49	20230323	1212	2.81	20240223	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
39	20240223	110925	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1282	-330	5	-20.47	3464469712	2594978	965.45	1600	1628	1212	2095	1129	1612	1335.07	0.00	0	121429	1731	1671	1638	1578	1545	1655	1562	270	483	500	1090	1	1	54038118	693	-11.98	1.73	12	4.80	-107.00	742.00	4725	20230915	-72.87	1212	20240223	5.78	3875	-66.92	20240102	1212	5.78	20240223	13100	-90.21	20230323	1212	5.78	20240223	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
40	20240223	100932	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	1212	-400	5	-24.81	419894147	291247	108.36	1600	1628	1212	2095	1129	1612	1441.71	0.00	0	7885	1731	1671	1638	1578	1545	1655	1562	270	483	500	1090	1	1	54038118	655	-11.33	1.63	12	0.54	-107.00	742.00	4725	20230915	-74.35	1212	20240223	0.00	3875	-68.72	20240102	1212	0.00	20240223	13100	-90.75	20230323	1212	0.00	20240223	0.07	N	241820	500	270 억		0	Y	N	0	N	00	N
41	20240223	090934	57	100.00	KOSDAQ		제약	N	N	N	N		N	1594	-18	5	-1.12	34261960	21414	7.97	1600	1628	1588	2095	1129	1612	1599.98	0.00	0	-1107	1731	1671	1638	1578	1545	1655	1562	270	483	500	1090	1	1	54038118	861	-14.90	2.15	12	0.04	-107.00	742.00	4725	20230915	-66.26	1560	20240201	2.18	3875	-58.86	20240102	1560	2.18	20240201	13100	-87.83	20230323	1560	2.18	20240201	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
42	20240222	160921	57	100.00	KOSDAQ		제약	N	N	N	N		N	1612	-59	5	-3.53	437871469	267859	78.93	1698	1698	1605	2170	1170	1671	1634.71	0.00	0	-7698	1809	1740	1695	1626	1581	1717	1603	270	499	500	1130	1	1	54038118	871	-15.07	2.17	12	0.50	-107.00	742.00	4725	20230915	-65.88	1560	20240201	3.33	3875	-58.40	20240102	1560	3.33	20240201	13100	-87.69	20230323	1560	3.33	20240201	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
43	20240222	150931	57	100.00	KOSDAQ		제약	N	N	N	N		N	1619	-52	5	-3.11	401143971	245047	72.21	1698	1698	1608	2170	1170	1671	1637.01	0.00	0	-7475	1809	1740	1695	1626	1581	1717	1603	270	499	500	1130	1	1	54038118	875	-15.13	2.18	12	0.45	-107.00	742.00	4725	20230915	-65.74	1560	20240201	3.78	3875	-58.22	20240102	1560	3.78	20240201	13100	-87.64	20230323	1560	3.78	20240201	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
44	20240222	140928	57	100.00	KOSDAQ		제약	N	N	N	N		N	1619	-52	5	-3.11	304339966	185020	54.52	1698	1698	1618	2170	1170	1671	1644.90	0.00	0	-3773	1809	1740	1695	1626	1581	1717	1603	270	499	500	1130	1	1	54038118	875	-15.13	2.18	12	0.34	-107.00	742.00	4725	20230915	-65.74	1560	20240201	3.78	3875	-58.22	20240102	1560	3.78	20240201	13100	-87.64	20230323	1560	3.78	20240201	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
45	20240222	130915	57	100.00	KOSDAQ		제약	N	N	N	N		N	1619	-52	5	-3.11	236736004	143322	42.23	1698	1698	1618	2170	1170	1671	1651.78	0.00	0	-5992	1809	1740	1695	1626	1581	1717	1603	270	499	500	1130	1	1	54038118	875	-15.13	2.18	12	0.27	-107.00	742.00	4725	20230915	-65.74	1560	20240201	3.78	3875	-58.22	20240102	1560	3.78	20240201	13100	-87.64	20230323	1560	3.78	20240201	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
46	20240222	120926	57	100.00	KOSDAQ		제약	N	N	N	N		N	1658	-13	5	-0.78	144755574	87040	25.65	1698	1698	1650	2170	1170	1671	1663.09	0.00	0	23	1809	1740	1695	1626	1581	1717	1603	270	499	500	1130	1	1	54038118	896	-15.50	2.23	12	0.16	-107.00	742.00	4725	20230915	-64.91	1560	20240201	6.28	3875	-57.21	20240102	1560	6.28	20240201	13100	-87.34	20230323	1560	6.28	20240201	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
47	20240222	110924	57	100.00	KOSDAQ		제약	N	N	N	N		N	1664	-7	5	-0.42	71299571	42706	12.58	1698	1698	1660	2170	1170	1671	1669.54	0.00	0	88	1809	1740	1695	1626	1581	1717	1603	270	499	500	1130	1	1	54038118	899	-15.55	2.24	12	0.08	-107.00	742.00	4725	20230915	-64.78	1560	20240201	6.67	3875	-57.06	20240102	1560	6.67	20240201	13100	-87.30	20230323	1560	6.67	20240201	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
48	20240222	100915	57	100.00	KOSDAQ		제약	N	N	N	N		N	1661	-10	5	-0.60	54908465	32874	9.69	1698	1698	1660	2170	1170	1671	1670.27	0.00	0	-938	1809	1740	1695	1626	1581	1717	1603	270	499	500	1130	1	1	54038118	898	-15.52	2.24	12	0.06	-107.00	742.00	4725	20230915	-64.85	1560	20240201	6.47	3875	-57.14	20240102	1560	6.47	20240201	13100	-87.32	20230323	1560	6.47	20240201	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
49	20240222	090931	57	100.00	KOSDAQ		제약	N	N	N	N		N	1681	10	2	0.60	19211255	11445	3.37	1698	1698	1666	2170	1170	1671	1678.57	0.00	0	-995	1809	1740	1695	1626	1581	1717	1603	270	499	500	1130	1	1	54038118	908	-15.71	2.27	12	0.02	-107.00	742.00	4725	20230915	-64.42	1560	20240201	7.76	3875	-56.62	20240102	1560	7.76	20240201	13100	-87.17	20230323	1560	7.76	20240201	0.07	N	241820	500	270 억		0	N	N	0	N	00	N
50	20240221	160922	57	100.00	KOSDAQ		제약	N	N	N	N		N	1671	-110	5	-6.18	572640456	339168	347.67	1751	1764	1650	2315	1247	1781	1688.37	0.00	0	-2770	1845	1812	1784	1751	1723	1799	1738	270	534	500	1210	1	1	54038118	903	-15.62	2.25	12	0.63	-107.00	742.00	4725	20230915	-64.63	1560	20240201	7.12	3875	-56.88	20240102	1560	7.12	20240201	13100	-87.24	20230323	1560	7.12	20240201	0.07	N	241820	500	270 억		0	N	N	10	N	00	N
51	20240221	150912	57	100.00	KOSDAQ		제약	N	N	N	N		N	1670	-111	5	-6.23	557347838	330005	338.28	1751	1764	1650	2315	1247	1781	1688.91	0.00	0	-568	1845	1812	1784	1751	1723	1799	1738	270	534	500	1210	1	1	54038118	902	-15.61	2.25	12	0.61	-107.00	742.00	4725	20230915	-64.66	1560	20240201	7.05	3875	-56.90	20240102	1560	7.05	20240201	13100	-87.25	20230323	1560	7.05	20240201	0.07	N	241820	500	270 억		0	N	N	10	N	00	N
52	20240221	140912	57	100.00	KOSDAQ		제약	N	N	N	N		N	1678	-103	5	-5.78	470561386	278107	285.08	1751	1764	1650	2315	1247	1781	1692.02	0.00	0	16898	1845	1812	1784	1751	1723	1799	1738	270	534	500	1210	1	1	54038118	907	-15.68	2.26	12	0.51	-107.00	742.00	4725	20230915	-64.49	1560	20240201	7.56	3875	-56.70	20240102	1560	7.56	20240201	13100	-87.19	20230323	1560	7.56	20240201	0.07	N	241820	500	270 억		0	N	N	10	N	00	N
53	20240221	130912	57	100.00	KOSDAQ		제약	N	N	N	N		N	1674	-107	5	-6.01	447348782	264294	270.92	1751	1764	1650	2315	1247	1781	1692.62	0.00	0	19628	1845	1812	1784	1751	1723	1799	1738	270	534	500	1210	1	1	54038118	905	-15.64	2.26	12	0.49	-107.00	742.00	4725	20230915	-64.57	1560	20240201	7.31	3875	-56.80	20240102	1560	7.31	20240201	13100	-87.22	20230323	1560	7.31	20240201	0.07	N	241820	500	270 억		0	N	N	10	N	00	N
54	20240221	120914	57	100.00	KOSDAQ		제약	N	N	N	N		N	1687	-94	5	-5.28	413458454	244087	250.21	1751	1764	1650	2315	1247	1781	1693.90	0.00	0	27170	1845	1812	1784	1751	1723	1799	1738	270	534	500	1210	1	1	54038118	912	-15.77	2.27	12	0.45	-107.00	742.00	4725	20230915	-64.30	1560	20240201	8.14	3875	-56.46	20240102	1560	8.14	20240201	13100	-87.12	20230323	1560	8.14	20240201	0.07	N	241820	500	270 억		0	N	N	10	N	00	N
55	20240221	110920	57	100.00	KOSDAQ		제약	N	N	N	N		N	1690	-91	5	-5.11	374871419	221218	226.76	1751	1764	1650	2315	1247	1781	1694.58	0.00	0	30162	1845	1812	1784	1751	1723	1799	1738	270	534	500	1210	1	1	54038118	913	-15.79	2.28	12	0.41	-107.00	742.00	4725	20230915	-64.23	1560	20240201	8.33	3875	-56.39	20240102	1560	8.33	20240201	13100	-87.10	20230323	1560	8.33	20240201	0.07	N	241820	500	270 억		0	N	N	10	N	00	N
56	20240221	100913	57	100.00	KOSDAQ		제약	N	N	N	N		N	1701	-80	5	-4.49	311465692	183827	188.44	1751	1764	1650	2315	1247	1781	1694.34	0.00	0	27049	1845	1812	1784	1751	1723	1799	1738	270	534	500	1210	1	1	54038118	919	-15.90	2.29	12	0.34	-107.00	742.00	4725	20230915	-64.00	1560	20240201	9.04	3875	-56.10	20240102	1560	9.04	20240201	13100	-87.02	20230323	1560	9.04	20240201	0.07	N	241820	500	270 억		0	N	N	10	N	00	N
57	20240221	090912	57	100.00	KOSDAQ		제약	N	N	N	N		N	1745	-36	5	-2.02	35981759	20621	21.14	1751	1764	1730	2315	1247	1781	1744.91	0.00	0	6005	1845	1812	1784	1751	1723	1799	1738	270	534	500	1210	1	1	54038118	943	-16.31	2.35	12	0.04	-107.00	742.00	4725	20230915	-63.07	1560	20240201	11.86	3875	-54.97	20240102	1560	11.86	20240201	13100	-86.68	20230323	1560	11.86	20240201	0.07	N	241820	500	270 억		0	N	N	10	N	00	N
58	20240220	160906	57	100.00	KOSDAQ		제약	N	N	N	N		N	1781	-9	5	-0.50	172543513	96942	97.63	1810	1817	1756	2325	1253	1790	1779.84	0.00	0	16539	1852	1820	1800	1768	1748	1811	1759	270	535	500	1210	1	1	54038118	962	-16.64	2.40	12	0.18	-107.00	742.00	4725	20230915	-62.31	1560	20240201	14.17	3875	-54.04	20240102	1560	14.17	20240201	13100	-86.40	20230323	1560	14.17	20240201	0.07	N	241820	500	270 억		0	N	N	10	N	00	N
59	20240220	150906	57	100.00	KOSDAQ		제약	N	N	N	N		N	1773	-17	5	-0.95	161915535	90965	91.61	1810	1817	1756	2325	1253	1790	1779.98	0.00	0	15596	1852	1820	1800	1768	1748	1811	1759	270	535	500	1210	1	1	54038118	958	-16.57	2.39	12	0.17	-107.00	742.00	4725	20230915	-62.48	1560	20240201	13.65	3875	-54.25	20240102	1560	13.65	20240201	13100	-86.47	20230323	1560	13.65	20240201	0.07	N	241820	500	270 억		0	N	N	51	N	00	N
60	20240220	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	1775	-15	5	-0.84	156259764	87777	88.40	1810	1817	1756	2325	1253	1790	1780.19	0.00	0	15330	1852	1820	1800	1768	1748	1811	1759	270	535	500	1210	1	1	54038118	959	-16.59	2.39	12	0.16	-107.00	742.00	4725	20230915	-62.43	1560	20240201	13.78	3875	-54.19	20240102	1560	13.78	20240201	13100	-86.45	20230323	1560	13.78	20240201	0.07	N	241820	500	270 억		0	N	N	51	N	00	N
61	20240220	130907	57	100.00	KOSDAQ		제약	N	N	N	N		N	1785	-5	5	-0.28	125627272	70477	70.98	1810	1817	1756	2325	1253	1790	1782.53	0.00	0	13036	1852	1820	1800	1768	1748	1811	1759	270	535	500	1210	1	1	54038118	965	-16.68	2.41	12	0.13	-107.00	742.00	4725	20230915	-62.22	1560	20240201	14.42	3875	-53.94	20240102	1560	14.42	20240201	13100	-86.37	20230323	1560	14.42	20240201	0.07	N	241820	500	270 억		0	N	N	51	N	00	N
62	20240220	120901	57	100.00	KOSDAQ		제약	N	N	N	N		N	1781	-9	5	-0.50	74691701	41789	42.09	1810	1817	1756	2325	1253	1790	1787.35	0.00	0	6111	1852	1820	1800	1768	1748	1811	1759	270	535	500	1210	1	1	54038118	962	-16.64	2.40	12	0.08	-107.00	742.00	4725	20230915	-62.31	1560	20240201	14.17	3875	-54.04	20240102	1560	14.17	20240201	13100	-86.40	20230323	1560	14.17	20240201	0.07	N	241820	500	270 억		0	N	N	51	N	00	N
63	20240220	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	1798	8	2	0.45	50143523	28040	28.24	1810	1817	1756	2325	1253	1790	1788.29	0.00	0	1832	1852	1820	1800	1768	1748	1811	1759	270	535	500	1210	1	1	54038118	972	-16.80	2.42	12	0.05	-107.00	742.00	4725	20230915	-61.95	1560	20240201	15.26	3875	-53.60	20240102	1560	15.26	20240201	13100	-86.27	20230323	1560	15.26	20240201	0.07	N	241820	500	270 억		0	N	N	51	N	00	N
64	20240220	100855	57	100.00	KOSDAQ		제약	N	N	N	N		N	1788	-2	5	-0.11	31865232	17840	17.97	1810	1817	1756	2325	1253	1790	1786.17	0.00	0	-6008	1852	1820	1800	1768	1748	1811	1759	270	535	500	1210	1	1	54038118	966	-16.71	2.41	12	0.03	-107.00	742.00	4725	20230915	-62.16	1560	20240201	14.62	3875	-53.86	20240102	1560	14.62	20240201	13100	-86.35	20230323	1560	14.62	20240201	0.07	N	241820	500	270 억		0	N	N	51	N	00	N
65	20240220	090912	57	100.00	KOSDAQ		제약	N	N	N	N		N	1798	8	2	0.45	11887646	6646	6.69	1810	1817	1756	2325	1253	1790	1788.69	0.00	0	-2076	1852	1820	1800	1768	1748	1811	1759	270	535	500	1210	1	1	54038118	972	-16.80	2.42	12	0.01	-107.00	742.00	4725	20230915	-61.95	1560	20240201	15.26	3875	-53.60	20240102	1560	15.26	20240201	13100	-86.27	20230323	1560	15.26	20240201	0.07	N	241820	500	270 억		0	N	N	51	N	00	N
66	20240219	160906	57	100.00	KOSDAQ		제약	N	N	N	N		N	1790	-23	5	-1.27	178677681	99234	50.27	1815	1832	1780	2355	1270	1813	1800.57	0.00	0	-17031	1858	1835	1807	1784	1756	1821	1770	270	542	500	1230	1	1	54038118	967	-16.73	2.41	12	0.18	-107.00	742.00	4725	20230915	-62.12	1560	20240201	14.74	3875	-53.81	20240102	1560	14.74	20240201	13100	-86.34	20230323	1560	14.74	20240201	0.07	N	241820	500	270 억		0	N	N	51	N	00	N
67	20240219	150911	57	100.00	KOSDAQ		제약	N	N	N	N		N	1798	-15	5	-0.83	160643194	89165	45.17	1815	1832	1780	2355	1270	1813	1801.64	0.00	0	-16306	1858	1835	1807	1784	1756	1821	1770	270	542	500	1230	1	1	54038118	972	-16.80	2.42	12	0.17	-107.00	742.00	4725	20230915	-61.95	1560	20240201	15.26	3875	-53.60	20240102	1560	15.26	20240201	13100	-86.27	20230323	1560	15.26	20240201	0.07	N	241820	500	270 억		0	N	N	74	N	00	N
68	20240219	140910	57	100.00	KOSDAQ		제약	N	N	N	N		N	1809	-4	5	-0.22	132695620	73601	37.29	1815	1832	1780	2355	1270	1813	1802.91	0.00	0	-7835	1858	1835	1807	1784	1756	1821	1770	270	542	500	1230	1	1	54038118	978	-16.91	2.44	12	0.14	-107.00	742.00	4725	20230915	-61.71	1560	20240201	15.96	3875	-53.32	20240102	1560	15.96	20240201	13100	-86.19	20230323	1560	15.96	20240201	0.07	N	241820	500	270 억		0	N	N	74	N	00	N
69	20240219	130909	57	100.00	KOSDAQ		제약	N	N	N	N		N	1800	-13	5	-0.72	115508584	64051	32.45	1815	1832	1780	2355	1270	1813	1803.38	0.00	0	-7475	1858	1835	1807	1784	1756	1821	1770	270	542	500	1230	1	1	54038118	973	-16.82	2.43	12	0.12	-107.00	742.00	4725	20230915	-61.90	1560	20240201	15.38	3875	-53.55	20240102	1560	15.38	20240201	13100	-86.26	20230323	1560	15.38	20240201	0.07	N	241820	500	270 억		0	N	N	74	N	00	N
70	20240219	120907	57	100.00	KOSDAQ		제약	N	N	N	N		N	1803	-10	5	-0.55	91455488	50701	25.68	1815	1832	1780	2355	1270	1813	1803.82	0.00	0	-4667	1858	1835	1807	1784	1756	1821	1770	270	542	500	1230	1	1	54038118	974	-16.85	2.43	12	0.09	-107.00	742.00	4725	20230915	-61.84	1560	20240201	15.58	3875	-53.47	20240102	1560	15.58	20240201	13100	-86.24	20230323	1560	15.58	20240201	0.07	N	241820	500	270 억		0	N	N	74	N	00	N
71	20240219	110905	57	100.00	KOSDAQ		제약	N	N	N	N		N	1820	7	2	0.39	71057844	39426	19.97	1815	1832	1780	2355	1270	1813	1802.31	0.00	0	-3655	1858	1835	1807	1784	1756	1821	1770	270	542	500	1230	1	1	54038118	983	-17.01	2.45	12	0.07	-107.00	742.00	4725	20230915	-61.48	1560	20240201	16.67	3875	-53.03	20240102	1560	16.67	20240201	13100	-86.11	20230323	1560	16.67	20240201	0.07	N	241820	500	270 억		0	N	N	74	N	00	N
72	20240219	100901	57	100.00	KOSDAQ		제약	N	N	N	N		N	1800	-13	5	-0.72	49368977	27455	13.91	1815	1832	1780	2355	1270	1813	1798.18	0.00	0	-432	1858	1835	1807	1784	1756	1821	1770	270	542	500	1230	1	1	54038118	973	-16.82	2.43	12	0.05	-107.00	742.00	4725	20230915	-61.90	1560	20240201	15.38	3875	-53.55	20240102	1560	15.38	20240201	13100	-86.26	20230323	1560	15.38	20240201	0.07	N	241820	500	270 억		0	N	N	74	N	00	N
73	20240219	090902	57	100.00	KOSDAQ		제약	N	N	N	N		N	1817	4	2	0.22	8445525	4658	2.36	1815	1832	1801	2355	1270	1813	1813.12	0.00	0	-960	1858	1835	1807	1784	1756	1821	1770	270	542	500	1230	1	1	54038118	982	-16.98	2.45	12	0.01	-107.00	742.00	4725	20230915	-61.54	1560	20240201	16.47	3875	-53.11	20240102	1560	16.47	20240201	13100	-86.13	20230323	1560	16.47	20240201	0.07	N	241820	500	270 억		0	N	N	74	N	00	N
74	20240216	160856	57	100.00	KOSDAQ		제약	N	N	N	N		N	1813	4	2	0.22	356702018	197323	129.02	1820	1830	1779	2350	1267	1809	1807.71	0.00	0	-8814	1855	1831	1791	1767	1727	1844	1780	270	541	500	1230	1	1	54038118	980	-16.94	2.44	12	0.37	-107.00	742.00	4725	20230915	-61.63	1560	20240201	16.22	3875	-53.21	20240102	1560	16.22	20240201	13100	-86.16	20230323	1560	16.22	20240201	0.07	N	241820	500	270 억		0	N	N	74	N	00	N
75	20240216	150902	57	100.00	KOSDAQ		제약	N	N	N	N		N	1809	0	3	0.00	331774927	183528	120.00	1820	1830	1779	2350	1267	1809	1807.76	0.00	0	-5850	1855	1831	1791	1767	1727	1844	1780	270	541	500	1230	1	1	54038118	978	-16.91	2.44	12	0.34	-107.00	742.00	4725	20230915	-61.71	1560	20240201	15.96	3875	-53.32	20240102	1560	15.96	20240201	13100	-86.19	20230323	1560	15.96	20240201	0.07	N	241820	500	270 억		0	N	N	13	N	00	N
76	20240216	140905	57	100.00	KOSDAQ		제약	N	N	N	N		N	1815	6	2	0.33	300794614	166417	108.82	1820	1830	1779	2350	1267	1809	1807.48	0.00	0	-5107	1855	1831	1791	1767	1727	1844	1780	270	541	500	1230	1	1	54038118	981	-16.96	2.45	12	0.31	-107.00	742.00	4725	20230915	-61.59	1560	20240201	16.35	3875	-53.16	20240102	1560	16.35	20240201	13100	-86.15	20230323	1560	16.35	20240201	0.07	N	241820	500	270 억		0	N	N	13	N	00	N
77	20240216	130900	57	100.00	KOSDAQ		제약	N	N	N	N		N	1812	3	2	0.17	258141019	142928	93.46	1820	1830	1779	2350	1267	1809	1806.09	0.00	0	-4019	1855	1831	1791	1767	1727	1844	1780	270	541	500	1230	1	1	54038118	979	-16.93	2.44	12	0.26	-107.00	742.00	4725	20230915	-61.65	1560	20240201	16.15	3875	-53.24	20240102	1560	16.15	20240201	13100	-86.17	20230323	1560	16.15	20240201	0.07	N	241820	500	270 억		0	N	N	13	N	00	N
78	20240216	120903	57	100.00	KOSDAQ		제약	N	N	N	N		N	1797	-12	5	-0.66	191291500	106076	69.36	1820	1830	1779	2350	1267	1809	1803.34	0.00	0	-17262	1855	1831	1791	1767	1727	1844	1780	270	541	500	1230	1	1	54038118	971	-16.79	2.42	12	0.20	-107.00	742.00	4725	20230915	-61.97	1560	20240201	15.19	3875	-53.63	20240102	1560	15.19	20240201	13100	-86.28	20230323	1560	15.19	20240201	0.07	N	241820	500	270 억		0	N	N	13	N	00	N
79	20240216	110909	57	100.00	KOSDAQ		제약	N	N	N	N		N	1791	-18	5	-1.00	177396960	98336	64.30	1820	1830	1779	2350	1267	1809	1803.99	0.00	0	-16510	1855	1831	1791	1767	1727	1844	1780	270	541	500	1230	1	1	54038118	968	-16.74	2.41	12	0.18	-107.00	742.00	4725	20230915	-62.10	1560	20240201	14.81	3875	-53.78	20240102	1560	14.81	20240201	13100	-86.33	20230323	1560	14.81	20240201	0.07	N	241820	500	270 억		0	N	N	13	N	00	N
80	20240216	100903	57	100.00	KOSDAQ		제약	N	N	N	N		N	1788	-21	5	-1.16	141005575	78009	51.01	1820	1830	1779	2350	1267	1809	1807.55	0.00	0	-17150	1855	1831	1791	1767	1727	1844	1780	270	541	500	1230	1	1	54038118	966	-16.71	2.41	12	0.14	-107.00	742.00	4725	20230915	-62.16	1560	20240201	14.62	3875	-53.86	20240102	1560	14.62	20240201	13100	-86.35	20230323	1560	14.62	20240201	0.07	N	241820	500	270 억		0	N	N	13	N	00	N
81	20240216	090856	57	100.00	KOSDAQ		제약	N	N	N	N		N	1810	1	2	0.06	23104366	12759	8.34	1820	1820	1798	2350	1267	1809	1810.83	0.00	0	-4805	1855	1831	1791	1767	1727	1844	1780	270	541	500	1230	1	1	54038118	978	-16.92	2.44	12	0.02	-107.00	742.00	4725	20230915	-61.69	1560	20240201	16.03	3875	-53.29	20240102	1560	16.03	20240201	13100	-86.18	20230323	1560	16.03	20240201	0.07	N	241820	500	270 억		0	N	N	13	N	00	N
82	20240215	160855	57	100.00	KOSDAQ		제약	N	N	N	N		N	1809	13	2	0.72	267942418	150779	72.88	1796	1815	1751	2330	1258	1796	1776.56	0.00	0	-19924	1861	1828	1764	1731	1667	1845	1748	270	534	500	1220	1	1	54038118	978	-16.91	2.44	12	0.28	-107.00	742.00	4725	20230915	-61.71	1560	20240201	15.96	3875	-53.32	20240102	1560	15.96	20240201	13100	-86.19	20230323	1560	15.96	20240201	0.07	N	241820	500	270 억		0	N	N	13	N	00	N
83	20240215	150900	57	100.00	KOSDAQ		제약	N	N	N	N		N	1765	-31	5	-1.73	195973766	110686	53.50	1796	1815	1751	2330	1258	1796	1770.54	0.00	0	-20851	1861	1828	1764	1731	1667	1845	1748	270	534	500	1220	1	1	54038118	954	-16.50	2.38	12	0.20	-107.00	742.00	4725	20230915	-62.65	1560	20240201	13.14	3875	-54.45	20240102	1560	13.14	20240201	13100	-86.53	20230323	1560	13.14	20240201	0.07	N	241820	500	270 억		0	N	N	18	N	00	N
84	20240215	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	1768	-28	5	-1.56	162056007	91459	44.21	1796	1815	1751	2330	1258	1796	1771.90	0.00	0	-11735	1861	1828	1764	1731	1667	1845	1748	270	534	500	1220	1	1	54038118	955	-16.52	2.38	12	0.17	-107.00	742.00	4725	20230915	-62.58	1560	20240201	13.33	3875	-54.37	20240102	1560	13.33	20240201	13100	-86.50	20230323	1560	13.33	20240201	0.07	N	241820	500	270 억		0	N	N	18	N	00	N
85	20240215	130834	57	100.00	KOSDAQ		제약	N	N	N	N		N	1762	-34	5	-1.89	153768585	86756	41.94	1796	1815	1751	2330	1258	1796	1772.43	0.00	0	-9370	1861	1828	1764	1731	1667	1845	1748	270	534	500	1220	1	1	54038118	952	-16.47	2.37	12	0.16	-107.00	742.00	4725	20230915	-62.71	1560	20240201	12.95	3875	-54.53	20240102	1560	12.95	20240201	13100	-86.55	20230323	1560	12.95	20240201	0.07	N	241820	500	270 억		0	N	N	18	N	00	N
86	20240215	120855	57	100.00	KOSDAQ		제약	N	N	N	N		N	1774	-22	5	-1.22	141239379	79659	38.51	1796	1815	1751	2330	1258	1796	1773.05	0.00	0	-7494	1861	1828	1764	1731	1667	1845	1748	270	534	500	1220	1	1	54038118	959	-16.58	2.39	12	0.15	-107.00	742.00	4725	20230915	-62.46	1560	20240201	13.72	3875	-54.22	20240102	1560	13.72	20240201	13100	-86.46	20230323	1560	13.72	20240201	0.07	N	241820	500	270 억		0	N	N	18	N	00	N
87	20240215	110848	57	100.00	KOSDAQ		제약	N	N	N	N		N	1762	-34	5	-1.89	128607343	72511	35.05	1796	1815	1751	2330	1258	1796	1773.63	0.00	0	-5434	1861	1828	1764	1731	1667	1845	1748	270	534	500	1220	1	1	54038118	952	-16.47	2.37	12	0.13	-107.00	742.00	4725	20230915	-62.71	1560	20240201	12.95	3875	-54.53	20240102	1560	12.95	20240201	13100	-86.55	20230323	1560	12.95	20240201	0.07	N	241820	500	270 억		0	N	N	18	N	00	N
88	20240215	100849	57	100.00	KOSDAQ		제약	N	N	N	N		N	1771	-25	5	-1.39	85557273	48090	23.25	1796	1815	1764	2330	1258	1796	1779.11	0.00	0	27	1861	1828	1764	1731	1667	1845	1748	270	534	500	1220	1	1	54038118	957	-16.55	2.39	12	0.09	-107.00	742.00	4725	20230915	-62.52	1560	20240201	13.53	3875	-54.30	20240102	1560	13.53	20240201	13100	-86.48	20230323	1560	13.53	20240201	0.07	N	241820	500	270 억		0	N	N	18	N	00	N
89	20240215	090851	57	100.00	KOSDAQ		제약	N	N	N	N		N	1771	-25	5	-1.39	23139413	12899	6.24	1796	1815	1771	2330	1258	1796	1793.89	0.00	0	-7880	1861	1828	1764	1731	1667	1845	1748	270	534	500	1220	1	1	54038118	957	-16.55	2.39	12	0.02	-107.00	742.00	4725	20230915	-62.52	1560	20240201	13.53	3875	-54.30	20240102	1560	13.53	20240201	13100	-86.48	20230323	1560	13.53	20240201	0.07	N	241820	500	270 억		0	N	N	18	N	00	N
90	20240214	160845	57	100.00	KOSDAQ		제약	N	N	N	N		N	1796	40	2	2.28	362406867	206770	104.37	1757	1797	1700	2280	1230	1756	1752.66	0.00	0	-28129	1795	1775	1738	1718	1681	1785	1728	270	524	500	1190	1	1	54038118	971	-16.79	2.42	12	0.38	-107.00	742.00	4725	20230915	-61.99	1560	20240201	15.13	3875	-53.65	20240102	1560	15.13	20240201	13100	-86.29	20230323	1560	15.13	20240201	0.07	N	241820	500	270 억		0	N	N	18	N	00	N
91	20240214	150846	57	100.00	KOSDAQ		제약	N	N	N	N		N	1789	33	2	1.88	314481721	180073	90.89	1757	1797	1700	2280	1230	1756	1746.41	0.00	0	-26640	1795	1775	1738	1718	1681	1785	1728	270	524	500	1190	1	1	54038118	967	-16.72	2.41	12	0.33	-107.00	742.00	4725	20230915	-62.14	1560	20240201	14.68	3875	-53.83	20240102	1560	14.68	20240201	13100	-86.34	20230323	1560	14.68	20240201	0.07	N	241820	500	270 억		0	N	N	23	N	00	N
92	20240214	140842	57	100.00	KOSDAQ		제약	N	N	N	N		N	1722	-34	5	-1.94	142433637	82695	41.74	1757	1758	1700	2280	1230	1756	1722.40	0.00	0	-18132	1795	1775	1738	1718	1681	1785	1728	270	524	500	1190	1	1	54038118	931	-16.09	2.32	12	0.15	-107.00	742.00	4725	20230915	-63.56	1560	20240201	10.38	3875	-55.56	20240102	1560	10.38	20240201	13100	-86.85	20230323	1560	10.38	20240201	0.07	N	241820	500	270 억		0	N	N	23	N	00	N
93	20240214	130846	57	100.00	KOSDAQ		제약	N	N	N	N		N	1718	-38	5	-2.16	135701420	78787	39.77	1757	1758	1700	2280	1230	1756	1722.38	0.00	0	-16510	1795	1775	1738	1718	1681	1785	1728	270	524	500	1190	1	1	54038118	928	-16.06	2.32	12	0.15	-107.00	742.00	4725	20230915	-63.64	1560	20240201	10.13	3875	-55.66	20240102	1560	10.13	20240201	13100	-86.89	20230323	1560	10.13	20240201	0.07	N	241820	500	270 억		0	N	N	23	N	00	N
94	20240214	120840	57	100.00	KOSDAQ		제약	N	N	N	N		N	1722	-34	5	-1.94	121648884	70586	35.63	1757	1758	1700	2280	1230	1756	1723.41	0.00	0	-13370	1795	1775	1738	1718	1681	1785	1728	270	524	500	1190	1	1	54038118	931	-16.09	2.32	12	0.13	-107.00	742.00	4725	20230915	-63.56	1560	20240201	10.38	3875	-55.56	20240102	1560	10.38	20240201	13100	-86.85	20230323	1560	10.38	20240201	0.07	N	241820	500	270 억		0	N	N	23	N	00	N
95	20240214	110844	57	100.00	KOSDAQ		제약	N	N	N	N		N	1729	-27	5	-1.54	84455533	48884	24.67	1757	1758	1700	2280	1230	1756	1727.67	0.00	0	-12345	1795	1775	1738	1718	1681	1785	1728	270	524	500	1190	1	1	54038118	934	-16.16	2.33	12	0.09	-107.00	742.00	4725	20230915	-63.41	1560	20240201	10.83	3875	-55.38	20240102	1560	10.83	20240201	13100	-86.80	20230323	1560	10.83	20240201	0.07	N	241820	500	270 억		0	N	N	23	N	00	N
96	20240214	090835	57	100.00	KOSDAQ		제약	N	N	N	N		N	1736	-20	5	-1.14	14638461	8401	4.24	1757	1758	1720	2280	1230	1756	1742.47	0.00	0	-4707	1795	1775	1738	1718	1681	1785	1728	270	524	500	1190	1	1	54038118	938	-16.22	2.34	12	0.02	-107.00	742.00	4725	20230915	-63.26	1560	20240201	11.28	3875	-55.20	20240102	1560	11.28	20240201	13100	-86.75	20230323	1560	11.28	20240201	0.07	N	241820	500	270 억		0	N	N	23	N	00	N
97	20240213	160834	57	100.00	KOSDAQ		제약	N	N	N	N		N	1756	59	2	3.48	341966062	196660	196.81	1701	1758	1701	2205	1188	1697	1738.86	0.00	0	26566	1744	1720	1677	1653	1610	1732	1665	270	508	500	1150	1	1	54038118	949	-16.41	2.37	12	0.36	-107.00	742.00	4725	20230915	-62.84	1560	20240201	12.56	3875	-54.68	20240102	1560	12.56	20240201	13100	-86.60	20230323	1560	12.56	20240201	0.07	N	241820	500	270 억		0	N	N	23	N	00	N
98	20240213	150831	57	100.00	KOSDAQ		제약	N	N	N	N		N	1742	45	2	2.65	323605572	186175	186.31	1701	1758	1701	2205	1188	1697	1738.18	0.00	0	26635	1744	1720	1677	1653	1610	1732	1665	270	508	500	1150	1	1	54038118	941	-16.28	2.35	12	0.34	-107.00	742.00	4725	20230915	-63.13	1560	20240201	11.67	3875	-55.05	20240102	1560	11.67	20240201	13100	-86.70	20230323	1560	11.67	20240201	0.07	N	241820	500	270 억		0	N	N	7	N	00	N
99	20240213	140841	57	100.00	KOSDAQ		제약	N	N	N	N		N	1740	43	2	2.53	289188614	166480	166.60	1701	1758	1701	2205	1188	1697	1737.08	0.00	0	29727	1744	1720	1677	1653	1610	1732	1665	270	508	500	1150	1	1	54038118	940	-16.26	2.35	12	0.31	-107.00	742.00	4725	20230915	-63.17	1560	20240201	11.54	3875	-55.10	20240102	1560	11.54	20240201	13100	-86.72	20230323	1560	11.54	20240201	0.07	N	241820	500	270 억		0	N	N	7	N	00	N
100	20240213	130830	57	100.00	KOSDAQ		제약	N	N	N	N		N	1725	28	2	1.65	244936147	140988	141.09	1701	1758	1701	2205	1188	1697	1737.28	0.00	0	12574	1744	1720	1677	1653	1610	1732	1665	270	508	500	1150	1	1	54038118	932	-16.12	2.32	12	0.26	-107.00	742.00	4725	20230915	-63.49	1560	20240201	10.58	3875	-55.48	20240102	1560	10.58	20240201	13100	-86.83	20230323	1560	10.58	20240201	0.07	N	241820	500	270 억		0	N	N	7	N	00	N
101	20240213	120840	57	100.00	KOSDAQ		제약	N	N	N	N		N	1730	33	2	1.94	222822702	128167	128.26	1701	1758	1701	2205	1188	1697	1738.53	0.00	0	13195	1744	1720	1677	1653	1610	1732	1665	270	508	500	1150	1	1	54038118	935	-16.17	2.33	12	0.24	-107.00	742.00	4725	20230915	-63.39	1560	20240201	10.90	3875	-55.35	20240102	1560	10.90	20240201	13100	-86.79	20230323	1560	10.90	20240201	0.07	N	241820	500	270 억		0	N	N	7	N	00	N
102	20240213	110902	57	100.00	KOSDAQ		제약	N	N	N	N		N	1729	32	2	1.89	213065147	122517	122.61	1701	1758	1701	2205	1188	1697	1739.07	0.00	0	14327	1744	1720	1677	1653	1610	1732	1665	270	508	500	1150	1	1	54038118	934	-16.16	2.33	12	0.23	-107.00	742.00	4725	20230915	-63.41	1560	20240201	10.83	3875	-55.38	20240102	1560	10.83	20240201	13100	-86.80	20230323	1560	10.83	20240201	0.07	N	241820	500	270 억		0	N	N	7	N	00	N
103	20240213	100715	57	100.00	KOSDAQ		제약	N	N	N	N		N	1741	44	2	2.59	171261036	98409	98.48	1701	1758	1701	2205	1188	1697	1740.30	0.00	0	26460	1744	1720	1677	1653	1610	1732	1665	270	508	500	1150	1	1	54038118	941	-16.27	2.35	12	0.18	-107.00	742.00	4725	20230915	-63.15	1560	20240201	11.60	3875	-55.07	20240102	1560	11.60	20240201	13100	-86.71	20230323	1560	11.60	20240201	0.07	N	241820	500	270 억		0	N	N	7	N	00	N