KissMeData/246720/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	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	-40	5	-0.66	146403910	24423	76.52	6070	6140	5900	7930	4270	6100	5994.37	0.65	0	-3797	6346	6222	5976	5852	5606	6285	5915	66	1830	500	3660	10	1	13203955	800	-27.42	10.80	12	0.18	-221.00	561.00	13050	20230403	-53.56	3600	20230224	68.33	6550	-7.48	20240216	4615	31.31	20240130	13050	-53.56	20230403	3695	64.01	20230307	0.16	N	246720	500	66 억		85277	N	N	0	N	00	N
3	20240229	151004	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	-50	5	-0.82	122586810	20497	64.22	6070	6140	5900	7930	4270	6100	5980.72	0.65	0	-3462	6346	6222	5976	5852	5606	6285	5915	66	1830	500	3660	10	1	13203955	799	-27.38	10.78	12	0.16	-221.00	561.00	13050	20230403	-53.64	3600	20230224	68.06	6550	-7.63	20240216	4615	31.09	20240130	13050	-53.64	20230403	3695	63.73	20230307	0.16	N	246720	500	66 억		85277	N	N	0	N	00	N
4	20240229	141005	57	100.00	KOSDAQ		제약	N	N	N	N		N	5930	-170	5	-2.79	89681880	15035	47.11	6070	6130	5900	7930	4270	6100	5964.87	0.65	0	-1211	6346	6222	5976	5852	5606	6285	5915	66	1830	500	3660	10	1	13203955	783	-26.83	10.57	12	0.11	-221.00	561.00	13050	20230403	-54.56	3600	20230224	64.72	6550	-9.47	20240216	4615	28.49	20240130	13050	-54.56	20230403	3695	60.49	20230307	0.16	N	246720	500	66 억		85277	N	N	0	N	00	N
5	20240229	131003	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	-160	5	-2.62	80636930	13510	42.33	6070	6130	5900	7930	4270	6100	5968.68	0.65	0	-721	6346	6222	5976	5852	5606	6285	5915	66	1830	500	3660	10	1	13203955	784	-26.88	10.59	12	0.10	-221.00	561.00	13050	20230403	-54.48	3600	20230224	65.00	6550	-9.31	20240216	4615	28.71	20240130	13050	-54.48	20230403	3695	60.76	20230307	0.16	N	246720	500	66 억		85277	N	N	0	N	00	N
6	20240229	121003	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	-160	5	-2.62	67820840	11347	35.55	6070	6130	5900	7930	4270	6100	5976.98	0.65	0	114	6346	6222	5976	5852	5606	6285	5915	66	1830	500	3660	10	1	13203955	784	-26.88	10.59	12	0.09	-221.00	561.00	13050	20230403	-54.48	3600	20230224	65.00	6550	-9.31	20240216	4615	28.71	20240130	13050	-54.48	20230403	3695	60.76	20230307	0.16	N	246720	500	66 억		85277	N	N	0	N	00	N
7	20240229	111005	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	-130	5	-2.13	64656610	10815	33.88	6070	6130	5900	7930	4270	6100	5978.42	0.65	0	600	6346	6222	5976	5852	5606	6285	5915	66	1830	500	3660	10	1	13203955	788	-27.01	10.64	12	0.08	-221.00	561.00	13050	20230403	-54.25	3600	20230224	65.83	6550	-8.85	20240216	4615	29.36	20240130	13050	-54.25	20230403	3695	61.57	20230307	0.16	N	246720	500	66 억		85277	N	N	0	N	00	N
8	20240229	101006	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	-160	5	-2.62	62540410	10458	32.77	6070	6130	5900	7930	4270	6100	5980.15	0.65	0	724	6346	6222	5976	5852	5606	6285	5915	66	1830	500	3660	10	1	13203955	784	-26.88	10.59	12	0.08	-221.00	561.00	13050	20230403	-54.48	3600	20230224	65.00	6550	-9.31	20240216	4615	28.71	20240130	13050	-54.48	20230403	3695	60.76	20230307	0.16	N	246720	500	66 억		85277	N	N	0	N	00	N
9	20240229	091004	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	0	3	0.00	11420250	1879	5.89	6070	6130	6020	7930	4270	6100	6077.83	0.65	0	148	6346	6222	5976	5852	5606	6285	5915	66	1830	500	3660	10	1	13203955	805	-27.60	10.87	12	0.01	-221.00	561.00	13050	20230403	-53.26	3600	20230224	69.44	6550	-6.87	20240216	4615	32.18	20240130	13050	-53.26	20230403	3695	65.09	20230307	0.16	N	246720	500	66 억		85277	N	N	0	N	00	N
10	20240228	160907	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	180	2	3.04	187703440	31916	65.22	5920	6100	5730	7690	4150	5920	5877.76	0.63	0	1596	6200	6060	5830	5690	5460	5945	5575	66	1770	500	3550	10	1	13203955	805	-27.60	10.87	12	0.24	-221.00	561.00	13050	20230403	-53.26	3600	20230224	69.44	6550	-6.87	20240216	4615	32.18	20240130	13050	-53.26	20230403	3695	65.09	20230307	0.15	N	246720	500	66 억		83676	N	N	0	N	00	N
11	20240228	150907	57	100.00	KOSDAQ		제약	N	N	N	N		N	6000	80	2	1.35	153462630	26243	53.63	5920	6010	5730	7690	4150	5920	5847.75	0.63	0	521	6200	6060	5830	5690	5460	5945	5575	66	1770	500	3550	10	1	13203955	792	-27.15	10.70	12	0.20	-221.00	561.00	13050	20230403	-54.02	3600	20230224	66.67	6550	-8.40	20240216	4615	30.01	20240130	13050	-54.02	20230403	3695	62.38	20230307	0.15	N	246720	500	66 억		83676	N	N	0	N	00	N
12	20240228	141003	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-150	5	-2.53	93598820	16126	32.95	5920	5940	5730	7690	4150	5920	5804.22	0.63	0	-2040	6200	6060	5830	5690	5460	5945	5575	66	1770	500	3550	10	1	13203955	762	-26.11	10.29	12	0.12	-221.00	561.00	13050	20230403	-55.79	3600	20230224	60.28	6550	-11.91	20240216	4615	25.03	20240130	13050	-55.79	20230403	3695	56.16	20230307	0.15	N	246720	500	66 억		83676	N	N	0	N	00	N
13	20240228	131002	57	100.00	KOSDAQ		제약	N	N	N	N		N	5760	-160	5	-2.70	66042690	11353	23.20	5920	5940	5730	7690	4150	5920	5817.20	0.63	0	-1224	6200	6060	5830	5690	5460	5945	5575	66	1770	500	3550	10	1	13203955	761	-26.06	10.27	12	0.09	-221.00	561.00	13050	20230403	-55.86	3600	20230224	60.00	6550	-12.06	20240216	4615	24.81	20240130	13050	-55.86	20230403	3695	55.89	20230307	0.15	N	246720	500	66 억		83676	N	N	0	N	00	N
14	20240228	121006	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-90	5	-1.52	56101590	9635	19.69	5920	5940	5730	7690	4150	5920	5822.69	0.63	0	-1234	6200	6060	5830	5690	5460	5945	5575	66	1770	500	3550	10	1	13203955	770	-26.38	10.39	12	0.07	-221.00	561.00	13050	20230403	-55.33	3600	20230224	61.94	6550	-10.99	20240216	4615	26.33	20240130	13050	-55.33	20230403	3695	57.78	20230307	0.15	N	246720	500	66 억		83676	N	N	0	N	00	N
15	20240228	110922	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-100	5	-1.69	49618660	8519	17.41	5920	5940	5730	7690	4150	5920	5824.47	0.63	0	-930	6200	6060	5830	5690	5460	5945	5575	66	1770	500	3550	10	1	13203955	768	-26.33	10.37	12	0.06	-221.00	561.00	13050	20230403	-55.40	3600	20230224	61.67	6550	-11.15	20240216	4615	26.11	20240130	13050	-55.40	20230403	3695	57.51	20230307	0.15	N	246720	500	66 억		83676	N	N	0	N	00	N
16	20240228	101004	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	-10	5	-0.17	15121140	2565	5.24	5920	5940	5840	7690	4150	5920	5895.18	0.63	0	-890	6200	6060	5830	5690	5460	5945	5575	66	1770	500	3550	10	1	13203955	780	-26.74	10.53	12	0.02	-221.00	561.00	13050	20230403	-54.71	3600	20230224	64.17	6550	-9.77	20240216	4615	28.06	20240130	13050	-54.71	20230403	3695	59.95	20230307	0.15	N	246720	500	66 억		83676	N	N	0	N	00	N
17	20240228	091006	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	0	3	0.00	614720	104	0.21	5920	5920	5900	7690	4150	5920	5910.77	0.63	0	-100	6200	6060	5830	5690	5460	5945	5575	66	1770	500	3550	10	1	13203955	782	-26.79	10.55	12	0.00	-221.00	561.00	13050	20230403	-54.64	3600	20230224	64.44	6550	-9.62	20240216	4615	28.28	20240130	13050	-54.64	20230403	3695	60.22	20230307	0.15	N	246720	500	66 억		83676	N	N	0	N	00	N
18	20240227	161002	57	100.00	KOSDAQ		제약	N	N	N	N		N	5920	90	2	1.54	284658880	48933	224.89	5930	5970	5600	7570	4090	5830	5817.32	0.58	0	6914	6030	5930	5880	5780	5730	5905	5755	66	1740	500	3490	10	1	13203955	782	-26.79	10.55	12	0.37	-221.00	561.00	13050	20230403	-54.64	3600	20230224	64.44	6550	-9.62	20240216	4615	28.28	20240130	13050	-54.64	20230403	3695	60.22	20230307	0.14	N	246720	500	66 억		77071	N	N	0	N	00	N
19	20240227	151002	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-30	5	-0.51	264208240	45465	208.95	5930	5970	5600	7570	4090	5830	5811.24	0.58	0	6222	6030	5930	5880	5780	5730	5905	5755	66	1740	500	3490	10	1	13203955	766	-26.24	10.34	12	0.34	-221.00	561.00	13050	20230403	-55.56	3600	20230224	61.11	6550	-11.45	20240216	4615	25.68	20240130	13050	-55.56	20230403	3695	56.97	20230307	0.14	N	246720	500	66 억		77071	N	N	0	N	00	N
20	20240227	140959	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	40	2	0.69	232121880	39963	183.66	5930	5970	5600	7570	4090	5830	5808.42	0.58	0	5885	6030	5930	5880	5780	5730	5905	5755	66	1740	500	3490	10	1	13203955	775	-26.56	10.46	12	0.30	-221.00	561.00	13050	20230403	-55.02	3600	20230224	63.06	6550	-10.38	20240216	4615	27.19	20240130	13050	-55.02	20230403	3695	58.86	20230307	0.14	N	246720	500	66 억		77071	N	N	0	N	00	N
21	20240227	130922	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-30	5	-0.51	123746060	21555	99.06	5930	5930	5600	7570	4090	5830	5740.94	0.58	0	-2533	6030	5930	5880	5780	5730	5905	5755	66	1740	500	3490	10	1	13203955	766	-26.24	10.34	12	0.16	-221.00	561.00	13050	20230403	-55.56	3600	20230224	61.11	6550	-11.45	20240216	4615	25.68	20240130	13050	-55.56	20230403	3695	56.97	20230307	0.14	N	246720	500	66 억		77071	N	N	0	N	00	N
22	20240227	121004	57	100.00	KOSDAQ		제약	N	N	N	N		N	5770	-60	5	-1.03	113894220	19847	91.21	5930	5930	5600	7570	4090	5830	5738.61	0.58	0	-2917	6030	5930	5880	5780	5730	5905	5755	66	1740	500	3490	10	1	13203955	762	-26.11	10.29	12	0.15	-221.00	561.00	13050	20230403	-55.79	3600	20230224	60.28	6550	-11.91	20240216	4615	25.03	20240130	13050	-55.79	20230403	3695	56.16	20230307	0.14	N	246720	500	66 억		77071	N	N	0	N	00	N
23	20240227	111003	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	0	3	0.00	101109830	17640	81.07	5930	5930	5600	7570	4090	5830	5731.85	0.58	0	-3177	6030	5930	5880	5780	5730	5905	5755	66	1740	500	3490	10	1	13203955	770	-26.38	10.39	12	0.13	-221.00	561.00	13050	20230403	-55.33	3600	20230224	61.94	6550	-10.99	20240216	4615	26.33	20240130	13050	-55.33	20230403	3695	57.78	20230307	0.14	N	246720	500	66 억		77071	N	N	0	N	00	N
24	20240227	100958	57	100.00	KOSDAQ		제약	N	N	N	N		N	5750	-80	5	-1.37	74180090	13024	59.86	5930	5930	5600	7570	4090	5830	5695.65	0.58	0	-975	6030	5930	5880	5780	5730	5905	5755	66	1740	500	3490	10	1	13203955	759	-26.02	10.25	12	0.10	-221.00	561.00	13050	20230403	-55.94	3600	20230224	59.72	6550	-12.21	20240216	4615	24.59	20240130	13050	-55.94	20230403	3695	55.62	20230307	0.14	N	246720	500	66 억		77071	N	N	0	N	00	N
25	20240227	091003	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	-30	5	-0.51	3836180	658	3.02	5930	5930	5800	7570	4090	5830	5830.06	0.58	0	-481	6030	5930	5880	5780	5730	5905	5755	66	1740	500	3490	10	1	13203955	766	-26.24	10.34	12	0.00	-221.00	561.00	13050	20230403	-55.56	3600	20230224	61.11	6550	-11.45	20240216	4615	25.68	20240130	13050	-55.56	20230403	3695	56.97	20230307	0.14	N	246720	500	66 억		77071	N	N	0	N	00	N
26	20240226	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-130	5	-2.18	121697400	20625	25.15	5910	5980	5830	7740	4180	5960	5900.72	0.59	0	-543	6386	6172	5916	5702	5446	6280	5810	66	1780	500	3570	10	1	13203955	770	-26.38	10.39	12	0.16	-221.00	561.00	13050	20230403	-55.33	3600	20230224	61.94	6550	-10.99	20240216	4615	26.33	20240130	13050	-55.33	20230403	3695	57.78	20230307	0.14	N	246720	500	66 억		77582	N	N	0	N	00	N
27	20240226	150953	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-60	5	-1.01	113960090	19299	23.53	5910	5980	5830	7740	4180	5960	5904.97	0.59	0	-418	6386	6172	5916	5702	5446	6280	5810	66	1780	500	3570	10	1	13203955	779	-26.70	10.52	12	0.15	-221.00	561.00	13050	20230403	-54.79	3600	20230224	63.89	6550	-9.92	20240216	4615	27.84	20240130	13050	-54.79	20230403	3695	59.68	20230307	0.14	N	246720	500	66 억		77582	N	N	0	N	00	N
28	20240226	140956	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-60	5	-1.01	65472260	11086	13.52	5910	5980	5830	7740	4180	5960	5905.85	0.59	0	-837	6386	6172	5916	5702	5446	6280	5810	66	1780	500	3570	10	1	13203955	779	-26.70	10.52	12	0.08	-221.00	561.00	13050	20230403	-54.79	3600	20230224	63.89	6550	-9.92	20240216	4615	27.84	20240130	13050	-54.79	20230403	3695	59.68	20230307	0.14	N	246720	500	66 억		77582	N	N	0	N	00	N
29	20240226	130949	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	0	3	0.00	51215510	8682	10.59	5910	5980	5830	7740	4180	5960	5899.05	0.59	0	-373	6386	6172	5916	5702	5446	6280	5810	66	1780	500	3570	10	1	13203955	787	-26.97	10.62	12	0.07	-221.00	561.00	13050	20230403	-54.33	3600	20230224	65.56	6550	-9.01	20240216	4615	29.14	20240130	13050	-54.33	20230403	3695	61.30	20230307	0.14	N	246720	500	66 억		77582	N	N	0	N	00	N
30	20240226	120949	57	100.00	KOSDAQ		제약	N	N	N	N		N	5870	-90	5	-1.51	42613780	7227	8.81	5910	5980	5830	7740	4180	5960	5896.47	0.59	0	-476	6386	6172	5916	5702	5446	6280	5810	66	1780	500	3570	10	1	13203955	775	-26.56	10.46	12	0.05	-221.00	561.00	13050	20230403	-55.02	3600	20230224	63.06	6550	-10.38	20240216	4615	27.19	20240130	13050	-55.02	20230403	3695	58.86	20230307	0.14	N	246720	500	66 억		77582	N	N	0	N	00	N
31	20240226	110948	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-130	5	-2.18	39783840	6746	8.23	5910	5980	5830	7740	4180	5960	5897.40	0.59	0	-510	6386	6172	5916	5702	5446	6280	5810	66	1780	500	3570	10	1	13203955	770	-26.38	10.39	12	0.05	-221.00	561.00	13050	20230403	-55.33	3600	20230224	61.94	6550	-10.99	20240216	4615	26.33	20240130	13050	-55.33	20230403	3695	57.78	20230307	0.14	N	246720	500	66 억		77582	N	N	0	N	00	N
32	20240226	100945	57	100.00	KOSDAQ		제약	N	N	N	N		N	5900	-60	5	-1.01	18821780	3169	3.86	5910	5980	5900	7740	4180	5960	5939.34	0.59	0	-832	6386	6172	5916	5702	5446	6280	5810	66	1780	500	3570	10	1	13203955	779	-26.70	10.52	12	0.02	-221.00	561.00	13050	20230403	-54.79	3600	20230224	63.89	6550	-9.92	20240216	4615	27.84	20240130	13050	-54.79	20230403	3695	59.68	20230307	0.14	N	246720	500	66 억		77582	N	N	0	N	00	N
33	20240226	090944	57	100.00	KOSDAQ		제약	N	N	N	N		N	5940	-20	5	-0.34	1456270	246	0.30	5910	5960	5910	7740	4180	5960	5919.80	0.59	0	136	6386	6172	5916	5702	5446	6280	5810	66	1780	500	3570	10	1	13203955	784	-26.88	10.59	12	0.00	-221.00	561.00	13050	20230403	-54.48	3600	20230224	65.00	6550	-9.31	20240216	4615	28.71	20240130	13050	-54.48	20230403	3695	60.76	20230307	0.14	N	246720	500	66 억		77582	N	N	0	N	00	N
34	20240223	160946	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	130	2	2.23	488896160	81973	88.02	5830	6130	5660	7570	4090	5830	5964.13	0.53	0	7409	6236	6032	5876	5672	5516	5955	5595	66	1740	500	3490	10	1	13203955	787	-26.97	10.62	12	0.62	-221.00	561.00	13050	20230403	-54.33	3600	20230224	65.56	6550	-9.01	20240216	4615	29.14	20240130	13050	-54.33	20230403	3600	65.56	20230224	0.14	N	246720	500	66 억		69365	N	N	0	N	00	N
35	20240223	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	160	2	2.74	482576990	80913	86.89	5830	6130	5660	7570	4090	5830	5964.15	0.53	0	7364	6236	6032	5876	5672	5516	5955	5595	66	1740	500	3490	10	1	13203955	791	-27.10	10.68	12	0.61	-221.00	561.00	13050	20230403	-54.10	3600	20230224	66.39	6550	-8.55	20240216	4615	29.79	20240130	13050	-54.10	20230403	3600	66.39	20230224	0.14	N	246720	500	66 억		69365	N	N	0	N	00	N
36	20240223	140941	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	150	2	2.57	468316880	78530	84.33	5830	6130	5660	7570	4090	5830	5963.54	0.53	0	6017	6236	6032	5876	5672	5516	5955	5595	66	1740	500	3490	10	1	13203955	790	-27.06	10.66	12	0.59	-221.00	561.00	13050	20230403	-54.18	3600	20230224	66.11	6550	-8.70	20240216	4615	29.58	20240130	13050	-54.18	20230403	3600	66.11	20230224	0.14	N	246720	500	66 억		69365	N	N	0	N	00	N
37	20240223	130937	57	100.00	KOSDAQ		제약	N	N	N	N		N	5960	130	2	2.23	454045370	76140	81.76	5830	6130	5660	7570	4090	5830	5963.30	0.53	0	5979	6236	6032	5876	5672	5516	5955	5595	66	1740	500	3490	10	1	13203955	787	-26.97	10.62	12	0.58	-221.00	561.00	13050	20230403	-54.33	3600	20230224	65.56	6550	-9.01	20240216	4615	29.14	20240130	13050	-54.33	20230403	3600	65.56	20230224	0.14	N	246720	500	66 억		69365	N	N	0	N	00	N
38	20240223	120941	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	150	2	2.57	425545330	71372	76.64	5830	6130	5660	7570	4090	5830	5962.36	0.53	0	7913	6236	6032	5876	5672	5516	5955	5595	66	1740	500	3490	10	1	13203955	790	-27.06	10.66	12	0.54	-221.00	561.00	13050	20230403	-54.18	3600	20230224	66.11	6550	-8.70	20240216	4615	29.58	20240130	13050	-54.18	20230403	3600	66.11	20230224	0.14	N	246720	500	66 억		69365	N	N	0	N	00	N
39	20240223	110929	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	250	2	4.29	378821360	63601	68.30	5830	6130	5660	7570	4090	5830	5956.22	0.53	0	7192	6236	6032	5876	5672	5516	5955	5595	66	1740	500	3490	10	1	13203955	803	-27.51	10.84	12	0.48	-221.00	561.00	13050	20230403	-53.41	3600	20230224	68.89	6550	-7.18	20240216	4615	31.74	20240130	13050	-53.41	20230403	3600	68.89	20230224	0.14	N	246720	500	66 억		69365	N	N	0	N	00	N
40	20240223	100935	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	160	2	2.74	302935170	50961	54.72	5830	6130	5660	7570	4090	5830	5944.45	0.53	0	4645	6236	6032	5876	5672	5516	5955	5595	66	1740	500	3490	10	1	13203955	791	-27.10	10.68	12	0.39	-221.00	561.00	13050	20230403	-54.10	3600	20230224	66.39	6550	-8.55	20240216	4615	29.79	20240130	13050	-54.10	20230403	3600	66.39	20230224	0.14	N	246720	500	66 억		69365	N	N	0	N	00	N
41	20240223	090937	57	100.00	KOSDAQ		제약	N	N	N	N		N	5820	-10	5	-0.17	65975740	11495	12.34	5830	5830	5660	7570	4090	5830	5739.52	0.53	0	-2684	6236	6032	5876	5672	5516	5955	5595	66	1740	500	3490	10	1	13203955	768	-26.33	10.37	12	0.09	-221.00	561.00	13050	20230403	-55.40	3600	20230224	61.67	6550	-11.15	20240216	4615	26.11	20240130	13050	-55.40	20230403	3600	61.67	20230224	0.14	N	246720	500	66 억		69365	N	N	0	N	00	N
42	20240222	160925	57	100.00	KOSDAQ		제약	N	N	N	N		N	5830	-230	5	-3.80	545504490	92491	135.95	6060	6080	5720	7870	4250	6060	5897.99	0.44	0	9423	6453	6256	6113	5916	5773	6185	5845	66	1810	500	3630	10	1	13203955	770	-26.38	10.39	12	0.70	-221.00	561.00	13050	20230403	-55.33	3600	20230224	61.94	6550	-10.99	20240216	4615	26.33	20240130	13050	-55.33	20230403	3600	61.94	20230224	0.14	N	246720	500	66 억		57802	N	N	0	N	00	N
43	20240222	150934	57	100.00	KOSDAQ		제약	N	N	N	N		N	5840	-220	5	-3.63	522846320	88590	130.22	6060	6080	5720	7870	4250	6060	5901.87	0.44	0	8683	6453	6256	6113	5916	5773	6185	5845	66	1810	500	3630	10	1	13203955	771	-26.43	10.41	12	0.67	-221.00	561.00	13050	20230403	-55.25	3600	20230224	62.22	6550	-10.84	20240216	4615	26.54	20240130	13050	-55.25	20230403	3600	62.22	20230224	0.14	N	246720	500	66 억		57802	N	N	0	N	00	N
44	20240222	140932	57	100.00	KOSDAQ		제약	N	N	N	N		N	5790	-270	5	-4.46	392867940	66168	97.26	6060	6080	5790	7870	4250	6060	5937.43	0.44	0	5307	6453	6256	6113	5916	5773	6185	5845	66	1810	500	3630	10	1	13203955	765	-26.20	10.32	12	0.50	-221.00	561.00	13050	20230403	-55.63	3600	20230224	60.83	6550	-11.60	20240216	4615	25.46	20240130	13050	-55.63	20230403	3600	60.83	20230224	0.14	N	246720	500	66 억		57802	N	N	0	N	00	N
45	20240222	130918	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	-10	5	-0.17	173719230	28959	42.57	6060	6080	5880	7870	4250	6060	5998.80	0.44	0	-6089	6453	6256	6113	5916	5773	6185	5845	66	1810	500	3630	10	1	13203955	799	-27.38	10.78	12	0.22	-221.00	561.00	13050	20230403	-53.64	3600	20230224	68.06	6550	-7.63	20240216	4615	31.09	20240130	13050	-53.64	20230403	3600	68.06	20230224	0.14	N	246720	500	66 억		57802	N	N	0	N	00	N
46	20240222	120929	57	100.00	KOSDAQ		제약	N	N	N	N		N	6040	-20	5	-0.33	128875380	21488	31.59	6060	6080	5880	7870	4250	6060	5997.55	0.44	0	-5785	6453	6256	6113	5916	5773	6185	5845	66	1810	500	3630	10	1	13203955	798	-27.33	10.77	12	0.16	-221.00	561.00	13050	20230403	-53.72	3600	20230224	67.78	6550	-7.79	20240216	4615	30.88	20240130	13050	-53.72	20230403	3600	67.78	20230224	0.14	N	246720	500	66 억		57802	N	N	0	N	00	N
47	20240222	110927	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-30	5	-0.50	126254180	21053	30.95	6060	6080	5880	7870	4250	6060	5996.97	0.44	0	-5765	6453	6256	6113	5916	5773	6185	5845	66	1810	500	3630	10	1	13203955	796	-27.29	10.75	12	0.16	-221.00	561.00	13050	20230403	-53.79	3600	20230224	67.50	6550	-7.94	20240216	4615	30.66	20240130	13050	-53.79	20230403	3600	67.50	20230224	0.14	N	246720	500	66 억		57802	N	N	0	N	00	N
48	20240222	100919	57	100.00	KOSDAQ		제약	N	N	N	N		N	6050	-10	5	-0.17	122642830	20455	30.07	6060	6080	5880	7870	4250	6060	5995.74	0.44	0	-5480	6453	6256	6113	5916	5773	6185	5845	66	1810	500	3630	10	1	13203955	799	-27.38	10.78	12	0.15	-221.00	561.00	13050	20230403	-53.64	3600	20230224	68.06	6550	-7.63	20240216	4615	31.09	20240130	13050	-53.64	20230403	3600	68.06	20230224	0.14	N	246720	500	66 억		57802	N	N	0	N	00	N
49	20240222	090935	57	100.00	KOSDAQ		제약	N	N	N	N		N	5910	-150	5	-2.48	12105500	2025	2.98	6060	6070	5910	7870	4250	6060	5978.02	0.44	0	-909	6453	6256	6113	5916	5773	6185	5845	66	1810	500	3630	10	1	13203955	780	-26.74	10.53	12	0.02	-221.00	561.00	13050	20230403	-54.71	3600	20230224	64.17	6550	-9.77	20240216	4615	28.06	20240130	13050	-54.71	20230403	3600	64.17	20230224	0.14	N	246720	500	66 억		57802	N	N	0	N	00	N
50	20240221	160925	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	-180	5	-2.88	411026660	68029	78.22	6310	6310	5970	8110	4370	6240	6041.93	0.45	0	-3827	6580	6410	6230	6060	5880	6495	6145	66	1870	500	3740	10	1	13203955	800	-27.42	10.80	12	0.52	-221.00	561.00	13050	20230403	-53.56	3600	20230224	68.33	6550	-7.48	20240216	4615	31.31	20240130	13050	-53.56	20230403	3600	68.33	20230224	0.14	N	246720	500	66 억		59624	N	N	0	N	00	N
51	20240221	150915	57	100.00	KOSDAQ		제약	N	N	N	N		N	6020	-220	5	-3.53	395574580	65463	75.27	6310	6310	5970	8110	4370	6240	6042.72	0.45	0	-2859	6580	6410	6230	6060	5880	6495	6145	66	1870	500	3740	10	1	13203955	795	-27.24	10.73	12	0.50	-221.00	561.00	13050	20230403	-53.87	3600	20230224	67.22	6550	-8.09	20240216	4615	30.44	20240130	13050	-53.87	20230403	3600	67.22	20230224	0.14	N	246720	500	66 억		59624	N	N	0	N	00	N
52	20240221	140916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	-270	5	-4.33	388254830	64242	73.86	6310	6310	5970	8110	4370	6240	6043.63	0.45	0	-2160	6580	6410	6230	6060	5880	6495	6145	66	1870	500	3740	10	1	13203955	788	-27.01	10.64	12	0.49	-221.00	561.00	13050	20230403	-54.25	3600	20230224	65.83	6550	-8.85	20240216	4615	29.36	20240130	13050	-54.25	20230403	3600	65.83	20230224	0.14	N	246720	500	66 억		59624	N	N	0	N	00	N
53	20240221	130916	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-250	5	-4.01	258488710	42687	49.08	6310	6310	5990	8110	4370	6240	6055.44	0.45	0	-6278	6580	6410	6230	6060	5880	6495	6145	66	1870	500	3740	10	1	13203955	791	-27.10	10.68	12	0.32	-221.00	561.00	13050	20230403	-54.10	3600	20230224	66.39	6550	-8.55	20240216	4615	29.79	20240130	13050	-54.10	20230403	3600	66.39	20230224	0.14	N	246720	500	66 억		59624	N	N	0	N	00	N
54	20240221	120918	57	100.00	KOSDAQ		제약	N	N	N	N		N	6030	-210	5	-3.37	151878600	24953	28.69	6310	6310	6000	8110	4370	6240	6086.59	0.45	0	-4094	6580	6410	6230	6060	5880	6495	6145	66	1870	500	3740	10	1	13203955	796	-27.29	10.75	12	0.19	-221.00	561.00	13050	20230403	-53.79	3600	20230224	67.50	6550	-7.94	20240216	4615	30.66	20240130	13050	-53.79	20230403	3600	67.50	20230224	0.14	N	246720	500	66 억		59624	N	N	0	N	00	N
55	20240221	110924	57	100.00	KOSDAQ		제약	N	N	N	N		N	6060	-180	5	-2.88	100133710	16367	18.82	6310	6310	6050	8110	4370	6240	6118.02	0.45	0	-1862	6580	6410	6230	6060	5880	6495	6145	66	1870	500	3740	10	1	13203955	800	-27.42	10.80	12	0.12	-221.00	561.00	13050	20230403	-53.56	3600	20230224	68.33	6550	-7.48	20240216	4615	31.31	20240130	13050	-53.56	20230403	3600	68.33	20230224	0.14	N	246720	500	66 억		59624	N	N	0	N	00	N
56	20240221	100916	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-140	5	-2.24	72816260	11860	13.64	6310	6310	6050	8110	4370	6240	6139.65	0.45	0	-1589	6580	6410	6230	6060	5880	6495	6145	66	1870	500	3740	10	1	13203955	805	-27.60	10.87	12	0.09	-221.00	561.00	13050	20230403	-53.26	3600	20230224	69.44	6550	-6.87	20240216	4615	32.18	20240130	13050	-53.26	20230403	3600	69.44	20230224	0.14	N	246720	500	66 억		59624	N	N	0	N	00	N
57	20240221	090915	57	100.00	KOSDAQ		제약	N	N	N	N		N	6170	-70	5	-1.12	24156360	3894	4.48	6310	6310	6140	8110	4370	6240	6203.48	0.45	0	-388	6580	6410	6230	6060	5880	6495	6145	66	1870	500	3740	10	1	13203955	815	-27.92	11.00	12	0.03	-221.00	561.00	13050	20230403	-52.72	3600	20230224	71.39	6550	-5.80	20240216	4615	33.69	20240130	13050	-52.72	20230403	3600	71.39	20230224	0.14	N	246720	500	66 억		59624	N	N	0	N	00	N
58	20240220	160910	57	100.00	KOSDAQ		제약	N	N	N	N		N	6240	260	2	4.35	536036360	86439	105.78	6080	6400	6050	7770	4190	5980	6201.25	0.48	0	-4356	6586	6282	6096	5792	5606	6190	5700	66	1790	500	3580	10	1	13203955	824	-28.24	11.12	12	0.65	-221.00	561.00	13050	20230403	-52.18	3600	20230224	73.33	6550	-4.73	20240216	4615	35.21	20240130	13050	-52.18	20230403	3600	73.33	20230224	0.15	N	246720	500	66 억		63747	N	N	0	N	00	N
59	20240220	150910	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	240	2	4.01	510308530	82307	100.73	6080	6400	6050	7770	4190	5980	6200.06	0.48	0	-3194	6586	6282	6096	5792	5606	6190	5700	66	1790	500	3580	10	1	13203955	821	-28.14	11.09	12	0.62	-221.00	561.00	13050	20230403	-52.34	3600	20230224	72.78	6550	-5.04	20240216	4615	34.78	20240130	13050	-52.34	20230403	3600	72.78	20230224	0.15	N	246720	500	66 억		63747	N	N	0	N	00	N
60	20240220	140908	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	140	2	2.34	476701930	76837	94.03	6080	6400	6050	7770	4190	5980	6204.07	0.48	0	-3109	6586	6282	6096	5792	5606	6190	5700	66	1790	500	3580	10	1	13203955	808	-27.69	10.91	12	0.58	-221.00	561.00	13050	20230403	-53.10	3600	20230224	70.00	6550	-6.56	20240216	4615	32.61	20240130	13050	-53.10	20230403	3600	70.00	20230224	0.15	N	246720	500	66 억		63747	N	N	0	N	00	N
61	20240220	130911	57	100.00	KOSDAQ		제약	N	N	N	N		N	6080	100	2	1.67	383397200	61610	75.40	6080	6400	6060	7770	4190	5980	6222.97	0.48	0	2602	6586	6282	6096	5792	5606	6190	5700	66	1790	500	3580	10	1	13203955	803	-27.51	10.84	12	0.47	-221.00	561.00	13050	20230403	-53.41	3600	20230224	68.89	6550	-7.18	20240216	4615	31.74	20240130	13050	-53.41	20230403	3600	68.89	20230224	0.15	N	246720	500	66 억		63747	N	N	0	N	00	N
62	20240220	120904	57	100.00	KOSDAQ		제약	N	N	N	N		N	6160	180	2	3.01	343829820	55155	67.50	6080	6400	6060	7770	4190	5980	6233.88	0.48	0	6618	6586	6282	6096	5792	5606	6190	5700	66	1790	500	3580	10	1	13203955	813	-27.87	10.98	12	0.42	-221.00	561.00	13050	20230403	-52.80	3600	20230224	71.11	6550	-5.95	20240216	4615	33.48	20240130	13050	-52.80	20230403	3600	71.11	20230224	0.15	N	246720	500	66 억		63747	N	N	0	N	00	N
63	20240220	110905	57	100.00	KOSDAQ		제약	N	N	N	N		N	6220	240	2	4.01	331231120	53122	65.01	6080	6400	6060	7770	4190	5980	6235.29	0.48	0	7880	6586	6282	6096	5792	5606	6190	5700	66	1790	500	3580	10	1	13203955	821	-28.14	11.09	12	0.40	-221.00	561.00	13050	20230403	-52.34	3600	20230224	72.78	6550	-5.04	20240216	4615	34.78	20240130	13050	-52.34	20230403	3600	72.78	20230224	0.15	N	246720	500	66 억		63747	N	N	0	N	00	N
64	20240220	100858	57	100.00	KOSDAQ		제약	N	N	N	N		N	6180	200	2	3.34	115794890	18783	22.99	6080	6300	6060	7770	4190	5980	6164.88	0.48	0	-3230	6586	6282	6096	5792	5606	6190	5700	66	1790	500	3580	10	1	13203955	816	-27.96	11.02	12	0.14	-221.00	561.00	13050	20230403	-52.64	3600	20230224	71.67	6550	-5.65	20240216	4615	33.91	20240130	13050	-52.64	20230403	3600	71.67	20230224	0.15	N	246720	500	66 억		63747	N	N	0	N	00	N
65	20240220	090915	57	100.00	KOSDAQ		제약	N	N	N	N		N	6230	250	2	4.18	47739240	7698	9.42	6080	6300	6070	7770	4190	5980	6201.51	0.48	0	-1378	6586	6282	6096	5792	5606	6190	5700	66	1790	500	3580	10	1	13203955	823	-28.19	11.11	12	0.06	-221.00	561.00	13050	20230403	-52.26	3600	20230224	73.06	6550	-4.89	20240216	4615	34.99	20240130	13050	-52.26	20230403	3600	73.06	20230224	0.15	N	246720	500	66 억		63747	N	N	0	N	00	N
66	20240219	160910	57	100.00	KOSDAQ		제약	N	N	N	N		N	5980	-410	5	-6.42	498385580	81684	27.67	6390	6400	5910	8300	4480	6390	6101.58	0.61	0	-17938	6996	6692	6246	5942	5496	6845	6095	66	1910	500	3830	10	1	13203955	790	-27.06	10.66	12	0.62	-221.00	561.00	13050	20230403	-54.18	3600	20230224	66.11	6550	-8.70	20240216	4615	29.58	20240130	13050	-54.18	20230403	3600	66.11	20230224	0.14	N	246720	500	66 억		80054	N	N	0	N	00	N
67	20240219	150915	57	100.00	KOSDAQ		제약	N	N	N	N		N	5950	-440	5	-6.89	478199170	78293	26.52	6390	6400	5910	8300	4480	6390	6107.82	0.61	0	-18044	6996	6692	6246	5942	5496	6845	6095	66	1910	500	3830	10	1	13203955	786	-26.92	10.61	12	0.59	-221.00	561.00	13050	20230403	-54.41	3600	20230224	65.28	6550	-9.16	20240216	4615	28.93	20240130	13050	-54.41	20230403	3600	65.28	20230224	0.14	N	246720	500	66 억		80054	N	N	0	N	00	N
68	20240219	140913	57	100.00	KOSDAQ		제약	N	N	N	N		N	5990	-400	5	-6.26	373898020	60843	20.61	6390	6400	5980	8300	4480	6390	6145.29	0.61	0	-14481	6996	6692	6246	5942	5496	6845	6095	66	1910	500	3830	10	1	13203955	791	-27.10	10.68	12	0.46	-221.00	561.00	13050	20230403	-54.10	3600	20230224	66.39	6550	-8.55	20240216	4615	29.79	20240130	13050	-54.10	20230403	3600	66.39	20230224	0.14	N	246720	500	66 억		80054	N	N	0	N	00	N
69	20240219	130912	57	100.00	KOSDAQ		제약	N	N	N	N		N	6100	-290	5	-4.54	269205070	43468	14.72	6390	6400	5990	8300	4480	6390	6193.18	0.61	0	-7253	6996	6692	6246	5942	5496	6845	6095	66	1910	500	3830	10	1	13203955	805	-27.60	10.87	12	0.33	-221.00	561.00	13050	20230403	-53.26	3600	20230224	69.44	6550	-6.87	20240216	4615	32.18	20240130	13050	-53.26	20230403	3600	69.44	20230224	0.14	N	246720	500	66 억		80054	N	N	0	N	00	N
70	20240219	120910	57	100.00	KOSDAQ		제약	N	N	N	N		N	6200	-190	5	-2.97	246410110	39743	13.46	6390	6400	5990	8300	4480	6390	6200.09	0.61	0	-5997	6996	6692	6246	5942	5496	6845	6095	66	1910	500	3830	10	1	13203955	819	-28.05	11.05	12	0.30	-221.00	561.00	13050	20230403	-52.49	3600	20230224	72.22	6550	-5.34	20240216	4615	34.34	20240130	13050	-52.49	20230403	3600	72.22	20230224	0.14	N	246720	500	66 억		80054	N	N	0	N	00	N
71	20240219	110908	57	100.00	KOSDAQ		제약	N	N	N	N		N	6120	-270	5	-4.23	210929530	34021	11.52	6390	6400	5990	8300	4480	6390	6199.98	0.61	0	-2638	6996	6692	6246	5942	5496	6845	6095	66	1910	500	3830	10	1	13203955	808	-27.69	10.91	12	0.26	-221.00	561.00	13050	20230403	-53.10	3600	20230224	70.00	6550	-6.56	20240216	4615	32.61	20240130	13050	-53.10	20230403	3600	70.00	20230224	0.14	N	246720	500	66 억		80054	N	N	0	N	00	N
72	20240219	100905	57	100.00	KOSDAQ		제약	N	N	N	N		N	6210	-180	5	-2.82	168856050	27178	9.21	6390	6400	5990	8300	4480	6390	6212.97	0.61	0	-2391	6996	6692	6246	5942	5496	6845	6095	66	1910	500	3830	10	1	13203955	820	-28.10	11.07	12	0.21	-221.00	561.00	13050	20230403	-52.41	3600	20230224	72.50	6550	-5.19	20240216	4615	34.56	20240130	13050	-52.41	20230403	3600	72.50	20230224	0.14	N	246720	500	66 억		80054	N	N	0	N	00	N
73	20240219	090905	57	100.00	KOSDAQ		제약	N	N	N	N		N	6320	-70	5	-1.10	34269920	5369	1.82	6390	6400	6310	8300	4480	6390	6382.92	0.61	0	-3843	6996	6692	6246	5942	5496	6845	6095	66	1910	500	3830	10	1	13203955	834	-28.60	11.27	12	0.04	-221.00	561.00	13050	20230403	-51.57	3600	20230224	75.56	6550	-3.51	20240216	4615	36.94	20240130	13050	-51.57	20230403	3600	75.56	20230224	0.14	N	246720	500	66 억		80054	N	N	0	N	00	N
74	20240216	160859	54	100.00	KOSDAQ		제약	N	N	N	N		N	6390	420	2	7.04	1873394490	294971	209.70	5900	6550	5800	7760	4180	5970	6351.10	0.94	0	-38365	6423	6196	5773	5546	5123	6310	5660	66	1790	500	3580	10	1	13203955	844	-28.91	11.39	12	2.23	-221.00	561.00	13050	20230403	-51.03	3600	20230224	77.50	6550	-2.44	20240216	4615	38.46	20240130	13050	-51.03	20230403	3600	77.50	20230224	0.14	N	246720	500	66 억		123732	N	N	0	N	01	N
75	20240216	150906	54	100.00	KOSDAQ		제약	N	N	N	N		N	6470	500	2	8.38	1779473260	280460	199.38	5900	6550	5800	7760	4180	5970	6344.84	0.94	0	-35641	6423	6196	5773	5546	5123	6310	5660	66	1790	500	3580	10	1	13203955	854	-29.28	11.53	12	2.12	-221.00	561.00	13050	20230403	-50.42	3600	20230224	79.72	6550	-1.22	20240216	4615	40.20	20240130	13050	-50.42	20230403	3600	79.72	20230224	0.14	N	246720	500	66 억		123732	N	N	0	N	01	N
76	20240216	140909	54	100.00	KOSDAQ		제약	N	N	N	N		N	6250	280	2	4.69	1548652010	244009	173.47	5900	6550	5800	7760	4180	5970	6346.70	0.94	0	-27419	6423	6196	5773	5546	5123	6310	5660	66	1790	500	3580	10	1	13203955	825	-28.28	11.14	12	1.85	-221.00	561.00	13050	20230403	-52.11	3600	20230224	73.61	6550	-4.58	20240216	4615	35.43	20240130	13050	-52.11	20230403	3600	73.61	20230224	0.14	N	246720	500	66 억		123732	N	N	0	N	01	N
77	20240216	130903	54	100.00	KOSDAQ		제약	N	N	N	N		N	6370	400	2	6.70	1373718440	216264	153.75	5900	6550	5800	7760	4180	5970	6352.04	0.94	0	-21635	6423	6196	5773	5546	5123	6310	5660	66	1790	500	3580	10	1	13203955	841	-28.82	11.35	12	1.64	-221.00	561.00	13050	20230403	-51.19	3600	20230224	76.94	6550	-2.75	20240216	4615	38.03	20240130	13050	-51.19	20230403	3600	76.94	20230224	0.14	N	246720	500	66 억		123732	N	N	0	N	01	N
78	20240216	120907	54	100.00	KOSDAQ		제약	N	N	N	N		N	6380	410	2	6.87	1286647260	202578	144.02	5900	6550	5800	7760	4180	5970	6351.37	0.94	0	-23039	6423	6196	5773	5546	5123	6310	5660	66	1790	500	3580	10	1	13203955	842	-28.87	11.37	12	1.53	-221.00	561.00	13050	20230403	-51.11	3600	20230224	77.22	6550	-2.60	20240216	4615	38.24	20240130	13050	-51.11	20230403	3600	77.22	20230224	0.14	N	246720	500	66 억		123732	N	N	0	N	01	N
79	20240216	110913	54	100.00	KOSDAQ		제약	N	N	N	N		N	6400	430	2	7.20	1217229670	191674	136.26	5900	6550	5800	7760	4180	5970	6350.52	0.94	0	-27769	6423	6196	5773	5546	5123	6310	5660	66	1790	500	3580	10	1	13203955	845	-28.96	11.41	12	1.45	-221.00	561.00	13050	20230403	-50.96	3600	20230224	77.78	6550	-2.29	20240216	4615	38.68	20240130	13050	-50.96	20230403	3600	77.78	20230224	0.14	N	246720	500	66 억		123732	N	N	0	N	01	N
80	20240216	100906	54	100.00	KOSDAQ		제약	N	N	N	N		N	6420	450	2	7.54	844654490	133952	95.23	5900	6510	5800	7760	4180	5970	6305.65	0.94	0	-31710	6423	6196	5773	5546	5123	6310	5660	66	1790	500	3580	10	1	13203955	848	-29.05	11.44	12	1.01	-221.00	561.00	13050	20230403	-50.80	3600	20230224	78.33	6510	-1.38	20240216	4615	39.11	20240130	13050	-50.80	20230403	3600	78.33	20230224	0.14	N	246720	500	66 억		123732	N	N	0	N	01	N
81	20240216	090859	54	100.00	KOSDAQ		제약	N	N	N	N		N	5850	-120	5	-2.01	16687730	2847	2.02	5900	5910	5800	7760	4180	5970	5861.51	0.94	0	-1521	6423	6196	5773	5546	5123	6310	5660	66	1790	500	3580	10	1	13203955	772	-26.47	10.43	12	0.02	-221.00	561.00	13050	20230403	-55.17	3600	20230224	62.50	6470	-9.58	20240103	4615	26.76	20240130	13050	-55.17	20230403	3600	62.50	20230224	0.14	N	246720	500	66 억		123732	N	N	0	N	01	N
82	20240215	160858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5970	510	2	9.34	806074350	140042	353.13	5370	6000	5350	7090	3830	5460	5755.33	0.84	0	10790	5733	5596	5473	5336	5213	5535	5275	66	1630	500	3270	10	1	13203955	788	-27.01	10.64	12	1.06	-221.00	561.00	13050	20230403	-54.25	3600	20230224	65.83	6470	-7.73	20240103	4615	29.36	20240130	13050	-54.25	20230403	3600	65.83	20230224	0.14	N	246720	500	66 억		110941	N	N	0	N	00	N
83	20240215	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5800	340	2	6.23	748037770	130180	328.26	5370	6000	5350	7090	3830	5460	5746.18	0.84	0	11023	5733	5596	5473	5336	5213	5535	5275	66	1630	500	3270	10	1	13203955	766	-26.24	10.34	12	0.99	-221.00	561.00	13050	20230403	-55.56	3600	20230224	61.11	6470	-10.36	20240103	4615	25.68	20240130	13050	-55.56	20230403	3600	61.11	20230224	0.14	N	246720	500	66 억		110941	N	N	0	N	00	N
84	20240215	140857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5850	390	2	7.14	598340340	104733	264.10	5370	5990	5350	7090	3830	5460	5713.01	0.84	0	6099	5733	5596	5473	5336	5213	5535	5275	66	1630	500	3270	10	1	13203955	772	-26.47	10.43	12	0.79	-221.00	561.00	13050	20230403	-55.17	3600	20230224	62.50	6470	-9.58	20240103	4615	26.76	20240130	13050	-55.17	20230403	3600	62.50	20230224	0.14	N	246720	500	66 억		110941	N	N	0	N	00	N
85	20240215	130837	57	100.00	KOSDAQ		제약	N	N	N	N		N	5540	80	2	1.47	174368520	32002	80.70	5370	5540	5350	7090	3830	5460	5448.68	0.84	0	9950	5733	5596	5473	5336	5213	5535	5275	66	1630	500	3270	10	1	13203955	731	-25.07	9.88	12	0.24	-221.00	561.00	13050	20230403	-57.55	3600	20230224	53.89	6470	-14.37	20240103	4615	20.04	20240130	13050	-57.55	20230403	3600	53.89	20230224	0.14	N	246720	500	66 억		110941	N	N	0	N	00	N
86	20240215	120859	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	10	2	0.18	144827960	26619	67.12	5370	5540	5350	7090	3830	5460	5440.77	0.84	0	9512	5733	5596	5473	5336	5213	5535	5275	66	1630	500	3270	10	1	13203955	722	-24.75	9.75	12	0.20	-221.00	561.00	13050	20230403	-58.08	3600	20230224	51.94	6470	-15.46	20240103	4615	18.53	20240130	13050	-58.08	20230403	3600	51.94	20230224	0.14	N	246720	500	66 억		110941	N	N	0	N	00	N
87	20240215	110852	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	0	3	0.00	143546210	26385	66.53	5370	5540	5350	7090	3830	5460	5440.45	0.84	0	9584	5733	5596	5473	5336	5213	5535	5275	66	1630	500	3270	10	1	13203955	721	-24.71	9.73	12	0.20	-221.00	561.00	13050	20230403	-58.16	3600	20230224	51.67	6470	-15.61	20240103	4615	18.31	20240130	13050	-58.16	20230403	3600	51.67	20230224	0.14	N	246720	500	66 억		110941	N	N	0	N	00	N
88	20240215	100852	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	10	2	0.18	134106050	24658	62.18	5370	5540	5350	7090	3830	5460	5438.64	0.84	0	9944	5733	5596	5473	5336	5213	5535	5275	66	1630	500	3270	10	1	13203955	722	-24.75	9.75	12	0.19	-221.00	561.00	13050	20230403	-58.08	3600	20230224	51.94	6470	-15.46	20240103	4615	18.53	20240130	13050	-58.08	20230403	3600	51.94	20230224	0.14	N	246720	500	66 억		110941	N	N	0	N	00	N
89	20240215	090855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	-60	5	-1.10	6089010	1125	2.84	5370	5430	5370	7090	3830	5460	5412.45	0.84	0	-680	5733	5596	5473	5336	5213	5535	5275	66	1630	500	3270	10	1	13203955	713	-24.43	9.63	12	0.01	-221.00	561.00	13050	20230403	-58.62	3600	20230224	50.00	6470	-16.54	20240103	4615	17.01	20240130	13050	-58.62	20230403	3600	50.00	20230224	0.14	N	246720	500	66 억		110941	N	N	0	N	00	N
90	20240214	160849	57	100.00	KOSDAQ		제약	N	N	N	N		N	5460	-70	5	-1.27	216231530	39637	15.11	5500	5610	5350	7180	3880	5530	5455.30	0.82	0	411	6446	5987	5451	4992	4456	6217	5222	66	1650	500	3310	10	1	13203955	721	-24.71	9.73	12	0.30	-221.00	561.00	13050	20230403	-58.16	3600	20230224	51.67	6470	-15.61	20240103	4615	18.31	20240130	13050	-58.16	20230403	3600	51.67	20230224	0.14	N	246720	500	66 억		108537	N	N	0	N	00	N
91	20240214	150850	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-60	5	-1.08	209230910	38351	14.62	5500	5610	5350	7180	3880	5530	5455.68	0.82	0	139	6446	5987	5451	4992	4456	6217	5222	66	1650	500	3310	10	1	13203955	722	-24.75	9.75	12	0.29	-221.00	561.00	13050	20230403	-58.08	3600	20230224	51.94	6470	-15.46	20240103	4615	18.53	20240130	13050	-58.08	20230403	3600	51.94	20230224	0.14	N	246720	500	66 억		108537	N	N	0	N	00	N
92	20240214	140845	57	100.00	KOSDAQ		제약	N	N	N	N		N	5470	-60	5	-1.08	180662050	33122	12.63	5500	5610	5350	7180	3880	5530	5454.44	0.82	0	2005	6446	5987	5451	4992	4456	6217	5222	66	1650	500	3310	10	1	13203955	722	-24.75	9.75	12	0.25	-221.00	561.00	13050	20230403	-58.08	3600	20230224	51.94	6470	-15.46	20240103	4615	18.53	20240130	13050	-58.08	20230403	3600	51.94	20230224	0.14	N	246720	500	66 억		108537	N	N	0	N	00	N
93	20240214	130849	57	100.00	KOSDAQ		제약	N	N	N	N		N	5410	-120	5	-2.17	167081490	30628	11.68	5500	5610	5350	7180	3880	5530	5455.19	0.82	0	2428	6446	5987	5451	4992	4456	6217	5222	66	1650	500	3310	10	1	13203955	714	-24.48	9.64	12	0.23	-221.00	561.00	13050	20230403	-58.54	3600	20230224	50.28	6470	-16.38	20240103	4615	17.23	20240130	13050	-58.54	20230403	3600	50.28	20230224	0.14	N	246720	500	66 억		108537	N	N	0	N	00	N
94	20240214	120843	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-160	5	-2.89	157572560	28870	11.01	5500	5610	5350	7180	3880	5530	5458.00	0.82	0	2289	6446	5987	5451	4992	4456	6217	5222	66	1650	500	3310	10	1	13203955	709	-24.30	9.57	12	0.22	-221.00	561.00	13050	20230403	-58.85	3600	20230224	49.17	6470	-17.00	20240103	4615	16.36	20240130	13050	-58.85	20230403	3600	49.17	20230224	0.14	N	246720	500	66 억		108537	N	N	0	N	00	N
95	20240214	110848	57	100.00	KOSDAQ		제약	N	N	N	N		N	5430	-100	5	-1.81	133630510	24432	9.31	5500	5610	5350	7180	3880	5530	5469.49	0.82	0	1906	6446	5987	5451	4992	4456	6217	5222	66	1650	500	3310	10	1	13203955	717	-24.57	9.68	12	0.19	-221.00	561.00	13050	20230403	-58.39	3600	20230224	50.83	6470	-16.07	20240103	4615	17.66	20240130	13050	-58.39	20230403	3600	50.83	20230224	0.14	N	246720	500	66 억		108537	N	N	0	N	00	N
96	20240214	090838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	0	3	0.00	31338530	5667	2.16	5500	5610	5450	7180	3880	5530	5530.00	0.82	0	841	6446	5987	5451	4992	4456	6217	5222	66	1650	500	3310	10	1	13203955	730	-25.02	9.86	12	0.04	-221.00	561.00	13050	20230403	-57.62	3600	20230224	53.61	6470	-14.53	20240103	4615	19.83	20240130	13050	-57.62	20230403	3600	53.61	20230224	0.14	N	246720	500	66 억		108537	N	N	0	N	00	N
97	20240213	160838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	600	2	12.17	1445650495	260857	998.34	4965	5910	4915	6400	3455	4930	5541.93	0.77	0	10382	5040	4985	4955	4900	4870	4970	4885	66	1470	500	2950	10	1	13203955	730	-25.02	9.86	12	1.98	-221.00	561.00	13050	20230403	-57.62	3600	20230224	53.61	6470	-14.53	20240103	4615	19.83	20240130	13050	-57.62	20230403	3600	53.61	20230224	0.13	N	246720	500	66 억		101197	N	N	0	N	00	N
98	20240213	150835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5530	600	2	12.17	1409667215	254353	973.45	4965	5910	4915	6400	3455	4930	5542.17	0.77	0	6829	5040	4985	4955	4900	4870	4970	4885	66	1470	500	2950	10	1	13203955	730	-25.02	9.86	12	1.93	-221.00	561.00	13050	20230403	-57.62	3600	20230224	53.61	6470	-14.53	20240103	4615	19.83	20240130	13050	-57.62	20230403	3600	53.61	20230224	0.13	N	246720	500	66 억		101197	N	N	0	N	00	N
99	20240213	140844	57	100.00	KOSDAQ		제약	N	N	N	N		N	5480	550	2	11.16	1150354785	207062	792.46	4965	5910	4915	6400	3455	4930	5555.61	0.77	0	-13817	5040	4985	4955	4900	4870	4970	4885	66	1470	500	2950	10	1	13203955	724	-24.80	9.77	12	1.57	-221.00	561.00	13050	20230403	-58.01	3600	20230224	52.22	6470	-15.30	20240103	4615	18.74	20240130	13050	-58.01	20230403	3600	52.22	20230224	0.13	N	246720	500	66 억		101197	N	N	0	N	00	N
100	20240213	130833	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	360	2	7.30	174093495	33926	129.84	4965	5340	4915	6400	3455	4930	5131.57	0.77	0	4541	5040	4985	4955	4900	4870	4970	4885	66	1470	500	2950	10	1	13203955	698	-23.94	9.43	12	0.26	-221.00	561.00	13050	20230403	-59.46	3600	20230224	46.94	6470	-18.24	20240103	4615	14.63	20240130	13050	-59.46	20230403	3600	46.94	20230224	0.13	N	246720	500	66 억		101197	N	N	0	N	00	N
101	20240213	120844	57	100.00	KOSDAQ		제약	N	N	N	N		N	5060	130	2	2.64	56869005	11379	43.55	4965	5060	4915	6400	3455	4930	4997.72	0.77	0	2813	5040	4985	4955	4900	4870	4970	4885	66	1470	500	2950	10	1	13203955	668	-22.90	9.02	12	0.09	-221.00	561.00	13050	20230403	-61.23	3600	20230224	40.56	6470	-21.79	20240103	4615	9.64	20240130	13050	-61.23	20230403	3600	40.56	20230224	0.13	N	246720	500	66 억		101197	N	N	0	N	00	N
102	20240213	110905	57	100.00	KOSDAQ		제약	N	N	N	N		N	5000	70	2	1.42	25806725	5189	19.86	4965	5020	4915	6400	3455	4930	4973.35	0.77	0	130	5040	4985	4955	4900	4870	4970	4885	66	1470	500	2950	10	1	13203955	660	-22.62	8.91	12	0.04	-221.00	561.00	13050	20230403	-61.69	3600	20230224	38.89	6470	-22.72	20240103	4615	8.34	20240130	13050	-61.69	20230403	3600	38.89	20230224	0.13	N	246720	500	66 억		101197	N	N	0	N	00	N
103	20240213	100718	57	100.00	KOSDAQ		제약	N	N	N	N		N	4950	20	2	0.41	11863120	2395	9.17	4965	4995	4915	6400	3455	4930	4953.29	0.77	0	888	5040	4985	4955	4900	4870	4970	4885	66	1470	500	2950	5	1	13203955	654	-22.40	8.82	12	0.02	-221.00	561.00	13050	20230403	-62.07	3600	20230224	37.50	6470	-23.49	20240103	4615	7.26	20240130	13050	-62.07	20230403	3600	37.50	20230224	0.13	N	246720	500	66 억		101197	N	N	0	N	00	N