KissMeData/034940/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	160415	57	100.00	KOSDAQ		제약	N	N	N	N		N	1824	4	2	0.22	81340999	44511	114.86	1840	1840	1814	2365	1274	1820	1827.44	0.77	0	-11538	1882	1850	1830	1798	1778	1841	1789	155	545	500	1310	1	1	30979827	565	101.33	1.07	12	0.14	18.00	1706.00	2410	20231110	-24.32	1671	20230726	9.16	2015	-9.48	20240102	1780	2.47	20240201	2410	-24.32	20231110	1671	9.16	20230726	0.71	N	034940	500	154 억		238822	N	N	0	N	00	N
3	20240229	150415	57	100.00	KOSDAQ		제약	N	N	N	N		N	1827	7	2	0.38	75106640	41081	106.01	1840	1840	1818	2365	1274	1820	1828.26	0.77	0	-10648	1882	1850	1830	1798	1778	1841	1789	155	545	500	1310	1	1	30979827	566	101.50	1.07	12	0.13	18.00	1706.00	2410	20231110	-24.19	1671	20230726	9.34	2015	-9.33	20240102	1780	2.64	20240201	2410	-24.19	20231110	1671	9.34	20230726	0.71	N	034940	500	154 억		238822	N	N	0	N	00	N
4	20240229	140417	57	100.00	KOSDAQ		제약	N	N	N	N		N	1822	2	2	0.11	71495621	39098	100.89	1840	1840	1818	2365	1274	1820	1828.63	0.77	0	-9263	1882	1850	1830	1798	1778	1841	1789	155	545	500	1310	1	1	30979827	564	101.22	1.07	12	0.13	18.00	1706.00	2410	20231110	-24.40	1671	20230726	9.04	2015	-9.58	20240102	1780	2.36	20240201	2410	-24.40	20231110	1671	9.04	20230726	0.71	N	034940	500	154 억		238822	N	N	0	N	00	N
5	20240229	130417	57	100.00	KOSDAQ		제약	N	N	N	N		N	1833	13	2	0.71	60782112	33231	85.75	1840	1840	1818	2365	1274	1820	1829.08	0.77	0	-8937	1882	1850	1830	1798	1778	1841	1789	155	545	500	1310	1	1	30979827	568	101.83	1.07	12	0.11	18.00	1706.00	2410	20231110	-23.94	1671	20230726	9.69	2015	-9.03	20240102	1780	2.98	20240201	2410	-23.94	20231110	1671	9.69	20230726	0.71	N	034940	500	154 억		238822	N	N	0	N	00	N
6	20240229	120418	57	100.00	KOSDAQ		제약	N	N	N	N		N	1824	4	2	0.22	42011230	22986	59.31	1840	1840	1818	2365	1274	1820	1827.69	0.77	0	-4066	1882	1850	1830	1798	1778	1841	1789	155	545	500	1310	1	1	30979827	565	101.33	1.07	12	0.07	18.00	1706.00	2410	20231110	-24.32	1671	20230726	9.16	2015	-9.48	20240102	1780	2.47	20240201	2410	-24.32	20231110	1671	9.16	20230726	0.71	N	034940	500	154 억		238822	N	N	0	N	00	N
7	20240229	110417	57	100.00	KOSDAQ		제약	N	N	N	N		N	1823	3	2	0.16	27276695	14899	38.45	1840	1840	1819	2365	1274	1820	1830.77	0.77	0	-3752	1882	1850	1830	1798	1778	1841	1789	155	545	500	1310	1	1	30979827	565	101.28	1.07	12	0.05	18.00	1706.00	2410	20231110	-24.36	1671	20230726	9.10	2015	-9.53	20240102	1780	2.42	20240201	2410	-24.36	20231110	1671	9.10	20230726	0.71	N	034940	500	154 억		238822	N	N	0	N	00	N
8	20240229	100416	57	100.00	KOSDAQ		제약	N	N	N	N		N	1832	12	2	0.66	23335916	12738	32.87	1840	1840	1819	2365	1274	1820	1831.99	0.77	0	-3759	1882	1850	1830	1798	1778	1841	1789	155	545	500	1310	1	1	30979827	568	101.78	1.07	12	0.04	18.00	1706.00	2410	20231110	-23.98	1671	20230726	9.63	2015	-9.08	20240102	1780	2.92	20240201	2410	-23.98	20231110	1671	9.63	20230726	0.71	N	034940	500	154 억		238822	N	N	0	N	00	N
9	20240229	090416	57	100.00	KOSDAQ		제약	N	N	N	N		N	1821	1	2	0.05	1935145	1062	2.74	1840	1840	1820	2365	1274	1820	1822.17	0.77	0	-979	1882	1850	1830	1798	1778	1841	1789	155	545	500	1310	1	1	30979827	564	101.17	1.07	12	0.00	18.00	1706.00	2410	20231110	-24.44	1671	20230726	8.98	2015	-9.63	20240102	1780	2.30	20240201	2410	-24.44	20231110	1671	8.98	20230726	0.71	N	034940	500	154 억		238822	N	N	0	N	00	N
10	20240228	160353	57	100.00	KOSDAQ		제약	N	N	N	N		N	1820	-39	5	-2.10	70438694	38311	96.70	1849	1862	1810	2415	1302	1859	1838.60	0.77	0	-904	1929	1893	1864	1828	1799	1879	1814	155	556	500	1330	1	1	30979827	564	101.11	1.07	12	0.12	18.00	1706.00	2410	20231110	-24.48	1671	20230726	8.92	2015	-9.68	20240102	1780	2.25	20240201	2410	-24.48	20231110	1671	8.92	20230726	0.72	N	034940	500	154 억		239726	N	N	0	N	00	N
11	20240228	150354	57	100.00	KOSDAQ		제약	N	N	N	N		N	1827	-32	5	-1.72	56778807	30825	77.80	1849	1862	1810	2415	1302	1859	1841.97	0.77	0	1917	1929	1893	1864	1828	1799	1879	1814	155	556	500	1330	1	1	30979827	566	101.50	1.07	12	0.10	18.00	1706.00	2410	20231110	-24.19	1671	20230726	9.34	2015	-9.33	20240102	1780	2.64	20240201	2410	-24.19	20231110	1671	9.34	20230726	0.72	N	034940	500	154 억		239726	N	N	0	N	00	N
12	20240228	140417	57	100.00	KOSDAQ		제약	N	N	N	N		N	1855	-4	5	-0.22	29028611	15639	39.47	1849	1862	1848	2415	1302	1859	1856.17	0.77	0	-3258	1929	1893	1864	1828	1799	1879	1814	155	556	500	1330	1	1	30979827	575	103.06	1.09	12	0.05	18.00	1706.00	2410	20231110	-23.03	1671	20230726	11.01	2015	-7.94	20240102	1780	4.21	20240201	2410	-23.03	20231110	1671	11.01	20230726	0.72	N	034940	500	154 억		239726	N	N	0	N	00	N
13	20240228	130417	57	100.00	KOSDAQ		제약	N	N	N	N		N	1849	-10	5	-0.54	28665480	15443	38.98	1849	1862	1848	2415	1302	1859	1856.21	0.77	0	-3157	1929	1893	1864	1828	1799	1879	1814	155	556	500	1330	1	1	30979827	573	102.72	1.08	12	0.05	18.00	1706.00	2410	20231110	-23.28	1671	20230726	10.65	2015	-8.24	20240102	1780	3.88	20240201	2410	-23.28	20231110	1671	10.65	20230726	0.72	N	034940	500	154 억		239726	N	N	0	N	00	N
14	20240228	120418	57	100.00	KOSDAQ		제약	N	N	N	N		N	1855	-4	5	-0.22	24498248	13192	33.30	1849	1862	1848	2415	1302	1859	1857.05	0.77	0	-2411	1929	1893	1864	1828	1799	1879	1814	155	556	500	1330	1	1	30979827	575	103.06	1.09	12	0.04	18.00	1706.00	2410	20231110	-23.03	1671	20230726	11.01	2015	-7.94	20240102	1780	4.21	20240201	2410	-23.03	20231110	1671	11.01	20230726	0.72	N	034940	500	154 억		239726	N	N	0	N	00	N
15	20240228	110359	57	100.00	KOSDAQ		제약	N	N	N	N		N	1857	-2	5	-0.11	18163048	9780	24.69	1849	1862	1848	2415	1302	1859	1857.16	0.77	0	-2254	1929	1893	1864	1828	1799	1879	1814	155	556	500	1330	1	1	30979827	575	103.17	1.09	12	0.03	18.00	1706.00	2410	20231110	-22.95	1671	20230726	11.13	2015	-7.84	20240102	1780	4.33	20240201	2410	-22.95	20231110	1671	11.13	20230726	0.72	N	034940	500	154 억		239726	N	N	0	N	00	N
16	20240228	100415	57	100.00	KOSDAQ		제약	N	N	N	N		N	1860	1	2	0.05	10555219	5675	14.32	1849	1862	1848	2415	1302	1859	1859.95	0.77	0	-1118	1929	1893	1864	1828	1799	1879	1814	155	556	500	1330	1	1	30979827	576	103.33	1.09	12	0.02	18.00	1706.00	2410	20231110	-22.82	1671	20230726	11.31	2015	-7.69	20240102	1780	4.49	20240201	2410	-22.82	20231110	1671	11.31	20230726	0.72	N	034940	500	154 억		239726	N	N	0	N	00	N
17	20240228	090416	57	100.00	KOSDAQ		제약	N	N	N	N		N	1859	0	3	0.00	414186	224	0.57	1849	1859	1849	2415	1302	1859	1849.04	0.77	0	-24	1929	1893	1864	1828	1799	1879	1814	155	556	500	1330	1	1	30979827	576	103.28	1.09	12	0.00	18.00	1706.00	2410	20231110	-22.86	1671	20230726	11.25	2015	-7.74	20240102	1780	4.44	20240201	2410	-22.86	20231110	1671	11.25	20230726	0.72	N	034940	500	154 억		239726	N	N	0	N	00	N
18	20240227	160416	57	100.00	KOSDAQ		제약	N	N	N	N		N	1859	-3	5	-0.16	73411578	39619	78.08	1862	1900	1835	2420	1304	1862	1852.94	0.80	0	-8465	1904	1883	1865	1844	1826	1874	1835	155	558	500	1340	1	1	30979827	576	103.28	1.09	12	0.13	18.00	1706.00	2410	20230221	-22.86	1671	20230726	11.25	2015	-7.74	20240102	1780	4.44	20240201	2410	-22.86	20231110	1671	11.25	20230726	0.73	N	034940	500	154 억		248180	N	N	0	N	00	N
19	20240227	150416	57	100.00	KOSDAQ		제약	N	N	N	N		N	1859	-3	5	-0.16	71671104	38682	76.23	1862	1900	1835	2420	1304	1862	1852.83	0.80	0	-8247	1904	1883	1865	1844	1826	1874	1835	155	558	500	1340	1	1	30979827	576	103.28	1.09	12	0.12	18.00	1706.00	2410	20230221	-22.86	1671	20230726	11.25	2015	-7.74	20240102	1780	4.44	20240201	2410	-22.86	20231110	1671	11.25	20230726	0.73	N	034940	500	154 억		248180	N	N	0	N	00	N
20	20240227	140415	57	100.00	KOSDAQ		제약	N	N	N	N		N	1841	-21	5	-1.13	49662100	26766	52.75	1862	1900	1840	2420	1304	1862	1855.42	0.80	0	-6067	1904	1883	1865	1844	1826	1874	1835	155	558	500	1340	1	1	30979827	570	102.28	1.08	12	0.09	18.00	1706.00	2410	20230221	-23.61	1671	20230726	10.17	2015	-8.64	20240102	1780	3.43	20240201	2410	-23.61	20231110	1671	10.17	20230726	0.73	N	034940	500	154 억		248180	N	N	0	N	00	N
21	20240227	130348	57	100.00	KOSDAQ		제약	N	N	N	N		N	1857	-5	5	-0.27	39984178	21517	42.40	1862	1900	1840	2420	1304	1862	1858.26	0.80	0	-5327	1904	1883	1865	1844	1826	1874	1835	155	558	500	1340	1	1	30979827	575	103.17	1.09	12	0.07	18.00	1706.00	2410	20230221	-22.95	1671	20230726	11.13	2015	-7.84	20240102	1780	4.33	20240201	2410	-22.95	20231110	1671	11.13	20230726	0.73	N	034940	500	154 억		248180	N	N	0	N	00	N
22	20240227	120419	57	100.00	KOSDAQ		제약	N	N	N	N		N	1860	-2	5	-0.11	36757738	19780	38.98	1862	1900	1840	2420	1304	1862	1858.33	0.80	0	-4715	1904	1883	1865	1844	1826	1874	1835	155	558	500	1340	1	1	30979827	576	103.33	1.09	12	0.06	18.00	1706.00	2410	20230221	-22.82	1671	20230726	11.31	2015	-7.69	20240102	1780	4.49	20240201	2410	-22.82	20231110	1671	11.31	20230726	0.73	N	034940	500	154 억		248180	N	N	0	N	00	N
23	20240227	110416	57	100.00	KOSDAQ		제약	N	N	N	N		N	1863	1	2	0.05	28953711	15577	30.70	1862	1900	1840	2420	1304	1862	1858.75	0.80	0	-2396	1904	1883	1865	1844	1826	1874	1835	155	558	500	1340	1	1	30979827	577	103.50	1.09	12	0.05	18.00	1706.00	2410	20230221	-22.70	1671	20230726	11.49	2015	-7.54	20240102	1780	4.66	20240201	2410	-22.70	20231110	1671	11.49	20230726	0.73	N	034940	500	154 억		248180	N	N	0	N	00	N
24	20240227	100414	57	100.00	KOSDAQ		제약	N	N	N	N		N	1853	-9	5	-0.48	21700926	11666	22.99	1862	1900	1840	2420	1304	1862	1860.19	0.80	0	-1481	1904	1883	1865	1844	1826	1874	1835	155	558	500	1340	1	1	30979827	574	102.94	1.09	12	0.04	18.00	1706.00	2410	20230221	-23.11	1671	20230726	10.89	2015	-8.04	20240102	1780	4.10	20240201	2410	-23.11	20231110	1671	10.89	20230726	0.73	N	034940	500	154 억		248180	N	N	0	N	00	N
25	20240227	090415	57	100.00	KOSDAQ		제약	N	N	N	N		N	1860	-2	5	-0.11	1782435	958	1.89	1862	1862	1848	2420	1304	1862	1860.58	0.80	0	-213	1904	1883	1865	1844	1826	1874	1835	155	558	500	1340	1	1	30979827	576	103.33	1.09	12	0.00	18.00	1706.00	2410	20230221	-22.82	1671	20230726	11.31	2015	-7.69	20240102	1780	4.49	20240201	2410	-22.82	20231110	1671	11.31	20230726	0.73	N	034940	500	154 억		248180	N	N	0	N	00	N
26	20240226	160415	57	100.00	KOSDAQ		제약	N	N	N	N		N	1862	-23	5	-1.22	89348144	48048	123.86	1885	1886	1847	2450	1320	1885	1859.55	0.82	0	-6994	1915	1900	1879	1864	1843	1907	1871	155	565	500	1350	1	1	30979827	577	103.44	1.09	12	0.16	18.00	1706.00	2430	20230220	-23.37	1671	20230726	11.43	2015	-7.59	20240102	1780	4.61	20240201	2410	-22.74	20231110	1671	11.43	20230726	0.73	N	034940	500	154 억		255174	N	N	0	N	00	N
27	20240226	150414	57	100.00	KOSDAQ		제약	N	N	N	N		N	1874	-11	5	-0.58	83678228	45004	116.02	1885	1886	1847	2450	1320	1885	1859.35	0.82	0	-6858	1915	1900	1879	1864	1843	1907	1871	155	565	500	1350	1	1	30979827	581	104.11	1.10	12	0.15	18.00	1706.00	2430	20230220	-22.88	1671	20230726	12.15	2015	-7.00	20240102	1780	5.28	20240201	2410	-22.24	20231110	1671	12.15	20230726	0.73	N	034940	500	154 억		255174	N	N	0	N	00	N
28	20240226	140414	57	100.00	KOSDAQ		제약	N	N	N	N		N	1848	-37	5	-1.96	63789405	34331	88.50	1885	1886	1848	2450	1320	1885	1858.07	0.82	0	-5025	1915	1900	1879	1864	1843	1907	1871	155	565	500	1350	1	1	30979827	573	102.67	1.08	12	0.11	18.00	1706.00	2430	20230220	-23.95	1671	20230726	10.59	2015	-8.29	20240102	1780	3.82	20240201	2410	-23.32	20231110	1671	10.59	20230726	0.73	N	034940	500	154 억		255174	N	N	0	N	00	N
29	20240226	130413	57	100.00	KOSDAQ		제약	N	N	N	N		N	1867	-18	5	-0.95	35676586	19156	49.38	1885	1886	1850	2450	1320	1885	1862.42	0.82	0	-4503	1915	1900	1879	1864	1843	1907	1871	155	565	500	1350	1	1	30979827	578	103.72	1.09	12	0.06	18.00	1706.00	2430	20230220	-23.17	1671	20230726	11.73	2015	-7.34	20240102	1780	4.89	20240201	2410	-22.53	20231110	1671	11.73	20230726	0.73	N	034940	500	154 억		255174	N	N	0	N	00	N
30	20240226	120412	57	100.00	KOSDAQ		제약	N	N	N	N		N	1868	-17	5	-0.90	31063668	16682	43.00	1885	1886	1850	2450	1320	1885	1862.11	0.82	0	-4050	1915	1900	1879	1864	1843	1907	1871	155	565	500	1350	1	1	30979827	579	103.78	1.09	12	0.05	18.00	1706.00	2430	20230220	-23.13	1671	20230726	11.79	2015	-7.30	20240102	1780	4.94	20240201	2410	-22.49	20231110	1671	11.79	20230726	0.73	N	034940	500	154 억		255174	N	N	0	N	00	N
31	20240226	110410	57	100.00	KOSDAQ		제약	N	N	N	N		N	1870	-15	5	-0.80	16870191	9038	23.30	1885	1886	1856	2450	1320	1885	1866.58	0.82	0	-2543	1915	1900	1879	1864	1843	1907	1871	155	565	500	1350	1	1	30979827	579	103.89	1.10	12	0.03	18.00	1706.00	2430	20230220	-23.05	1671	20230726	11.91	2015	-7.20	20240102	1780	5.06	20240201	2410	-22.41	20231110	1671	11.91	20230726	0.73	N	034940	500	154 억		255174	N	N	0	N	00	N
32	20240226	100408	57	100.00	KOSDAQ		제약	N	N	N	N		N	1875	-10	5	-0.53	5637383	3003	7.74	1885	1886	1863	2450	1320	1885	1877.25	0.82	0	-1585	1915	1900	1879	1864	1843	1907	1871	155	565	500	1350	1	1	30979827	581	104.17	1.10	12	0.01	18.00	1706.00	2430	20230220	-22.84	1671	20230726	12.21	2015	-6.95	20240102	1780	5.34	20240201	2410	-22.20	20231110	1671	12.21	20230726	0.73	N	034940	500	154 억		255174	N	N	0	N	00	N
33	20240226	090407	57	100.00	KOSDAQ		제약	N	N	N	N		N	1886	1	2	0.05	39586	21	0.05	1885	1886	1885	2450	1320	1885	1885.05	0.82	0	-8	1915	1900	1879	1864	1843	1907	1871	155	565	500	1350	1	1	30979827	584	104.78	1.11	12	0.00	18.00	1706.00	2430	20230220	-22.39	1671	20230726	12.87	2015	-6.40	20240102	1780	5.96	20240201	2410	-21.74	20231110	1671	12.87	20230726	0.73	N	034940	500	154 억		255174	N	N	0	N	00	N
34	20240223	160410	57	100.00	KOSDAQ		제약	N	N	N	N		N	1885	9	2	0.48	72264489	38688	101.93	1884	1894	1858	2435	1314	1876	1867.88	0.83	0	-3050	1895	1885	1872	1862	1849	1890	1867	155	559	500	1350	1	1	30979827	584	104.72	1.10	12	0.12	18.00	1706.00	2430	20230220	-22.43	1671	20230726	12.81	2015	-6.45	20240102	1780	5.90	20240201	2410	-21.78	20231110	1671	12.81	20230726	0.74	N	034940	500	154 억		258224	N	N	0	N	00	N
35	20240223	150407	57	100.00	KOSDAQ		제약	N	N	N	N		N	1871	-5	5	-0.27	68167585	36509	96.19	1884	1894	1858	2435	1314	1876	1867.14	0.83	0	-3609	1895	1885	1872	1862	1849	1890	1867	155	559	500	1350	1	1	30979827	580	103.94	1.10	12	0.12	18.00	1706.00	2430	20230220	-23.00	1671	20230726	11.97	2015	-7.15	20240102	1780	5.11	20240201	2410	-22.37	20231110	1671	11.97	20230726	0.74	N	034940	500	154 억		258224	N	N	0	N	00	N
36	20240223	140408	57	100.00	KOSDAQ		제약	N	N	N	N		N	1859	-17	5	-0.91	35755636	19141	50.43	1884	1884	1859	2435	1314	1876	1868.01	0.83	0	-2416	1895	1885	1872	1862	1849	1890	1867	155	559	500	1350	1	1	30979827	576	103.28	1.09	12	0.06	18.00	1706.00	2430	20230220	-23.50	1671	20230726	11.25	2015	-7.74	20240102	1780	4.44	20240201	2410	-22.86	20231110	1671	11.25	20230726	0.74	N	034940	500	154 억		258224	N	N	0	N	00	N
37	20240223	130407	57	100.00	KOSDAQ		제약	N	N	N	N		N	1865	-11	5	-0.59	19969065	10663	28.09	1884	1884	1865	2435	1314	1876	1872.74	0.83	0	-1746	1895	1885	1872	1862	1849	1890	1867	155	559	500	1350	1	1	30979827	578	103.61	1.09	12	0.03	18.00	1706.00	2430	20230220	-23.25	1671	20230726	11.61	2015	-7.44	20240102	1780	4.78	20240201	2410	-22.61	20231110	1671	11.61	20230726	0.74	N	034940	500	154 억		258224	N	N	0	N	00	N
38	20240223	120407	57	100.00	KOSDAQ		제약	N	N	N	N		N	1877	1	2	0.05	14727279	7859	20.71	1884	1884	1867	2435	1314	1876	1873.94	0.83	0	-1399	1895	1885	1872	1862	1849	1890	1867	155	559	500	1350	1	1	30979827	581	104.28	1.10	12	0.03	18.00	1706.00	2430	20230220	-22.76	1671	20230726	12.33	2015	-6.85	20240102	1780	5.45	20240201	2410	-22.12	20231110	1671	12.33	20230726	0.74	N	034940	500	154 억		258224	N	N	0	N	00	N
39	20240223	110405	57	100.00	KOSDAQ		제약	N	N	N	N		N	1873	-3	5	-0.16	11857909	6329	16.68	1884	1884	1867	2435	1314	1876	1873.58	0.83	0	-1372	1895	1885	1872	1862	1849	1890	1867	155	559	500	1350	1	1	30979827	580	104.06	1.10	12	0.02	18.00	1706.00	2430	20230220	-22.92	1671	20230726	12.09	2015	-7.05	20240102	1780	5.22	20240201	2410	-22.28	20231110	1671	12.09	20230726	0.74	N	034940	500	154 억		258224	N	N	0	N	00	N
40	20240223	100404	57	100.00	KOSDAQ		제약	N	N	N	N		N	1874	-2	5	-0.11	7017054	3747	9.87	1884	1884	1867	2435	1314	1876	1872.71	0.83	0	-883	1895	1885	1872	1862	1849	1890	1867	155	559	500	1350	1	1	30979827	581	104.11	1.10	12	0.01	18.00	1706.00	2430	20230220	-22.88	1671	20230726	12.15	2015	-7.00	20240102	1780	5.28	20240201	2410	-22.24	20231110	1671	12.15	20230726	0.74	N	034940	500	154 억		258224	N	N	0	N	00	N
41	20240223	090405	57	100.00	KOSDAQ		제약	N	N	N	N		N	1876	0	3	0.00	58396	31	0.08	1884	1884	1876	2435	1314	1876	1883.74	0.83	0	-5	1895	1885	1872	1862	1849	1890	1867	155	559	500	1350	1	1	30979827	581	104.22	1.10	12	0.00	18.00	1706.00	2430	20230220	-22.80	1671	20230726	12.27	2015	-6.90	20240102	1780	5.39	20240201	2410	-22.16	20231110	1671	12.27	20230726	0.74	N	034940	500	154 억		258224	N	N	0	N	00	N
42	20240222	160359	57	100.00	KOSDAQ		제약	N	N	N	N		N	1876	-5	5	-0.27	70518808	37722	77.19	1867	1882	1859	2445	1317	1881	1869.28	0.84	0	-2565	1917	1899	1880	1862	1843	1908	1871	155	564	500	1350	1	1	30979827	581	104.22	1.10	12	0.12	18.00	1706.00	2430	20230216	-22.80	1671	20230726	12.27	2015	-6.90	20240102	1780	5.39	20240201	2410	-22.16	20231110	1671	12.27	20230726	0.75	N	034940	500	154 억		260789	N	N	0	N	00	N
43	20240222	150408	57	100.00	KOSDAQ		제약	N	N	N	N		N	1863	-18	5	-0.96	63029294	33717	68.99	1867	1882	1859	2445	1317	1881	1869.36	0.84	0	-3429	1917	1899	1880	1862	1843	1908	1871	155	564	500	1350	1	1	30979827	577	103.50	1.09	12	0.11	18.00	1706.00	2430	20230216	-23.33	1671	20230726	11.49	2015	-7.54	20240102	1780	4.66	20240201	2410	-22.70	20231110	1671	11.49	20230726	0.75	N	034940	500	154 억		260789	N	N	0	N	00	N
44	20240222	140405	57	100.00	KOSDAQ		제약	N	N	N	N		N	1880	-1	5	-0.05	58706730	31403	64.26	1867	1882	1859	2445	1317	1881	1869.46	0.84	0	-3380	1917	1899	1880	1862	1843	1908	1871	155	564	500	1350	1	1	30979827	582	104.44	1.10	12	0.10	18.00	1706.00	2430	20230216	-22.63	1671	20230726	12.51	2015	-6.70	20240102	1780	5.62	20240201	2410	-21.99	20231110	1671	12.51	20230726	0.75	N	034940	500	154 억		260789	N	N	0	N	00	N
45	20240222	130357	57	100.00	KOSDAQ		제약	N	N	N	N		N	1870	-11	5	-0.58	34829796	18653	38.17	1867	1880	1859	2445	1317	1881	1867.25	0.84	0	-2299	1917	1899	1880	1862	1843	1908	1871	155	564	500	1350	1	1	30979827	579	103.89	1.10	12	0.06	18.00	1706.00	2430	20230216	-23.05	1671	20230726	11.91	2015	-7.20	20240102	1780	5.06	20240201	2410	-22.41	20231110	1671	11.91	20230726	0.75	N	034940	500	154 억		260789	N	N	0	N	00	N
46	20240222	120405	57	100.00	KOSDAQ		제약	N	N	N	N		N	1869	-12	5	-0.64	30517020	16345	33.45	1867	1880	1859	2445	1317	1881	1867.06	0.84	0	-2479	1917	1899	1880	1862	1843	1908	1871	155	564	500	1350	1	1	30979827	579	103.83	1.10	12	0.05	18.00	1706.00	2430	20230216	-23.09	1671	20230726	11.85	2015	-7.25	20240102	1780	5.00	20240201	2410	-22.45	20231110	1671	11.85	20230726	0.75	N	034940	500	154 억		260789	N	N	0	N	00	N
47	20240222	110402	57	100.00	KOSDAQ		제약	N	N	N	N		N	1870	-11	5	-0.58	28689583	15366	31.44	1867	1880	1859	2445	1317	1881	1867.08	0.84	0	-2421	1917	1899	1880	1862	1843	1908	1871	155	564	500	1350	1	1	30979827	579	103.89	1.10	12	0.05	18.00	1706.00	2430	20230216	-23.05	1671	20230726	11.91	2015	-7.20	20240102	1780	5.06	20240201	2410	-22.41	20231110	1671	11.91	20230726	0.75	N	034940	500	154 억		260789	N	N	0	N	00	N
48	20240222	100358	57	100.00	KOSDAQ		제약	N	N	N	N		N	1870	-11	5	-0.58	18659600	9989	20.44	1867	1880	1860	2445	1317	1881	1868.01	0.84	0	-2136	1917	1899	1880	1862	1843	1908	1871	155	564	500	1350	1	1	30979827	579	103.89	1.10	12	0.03	18.00	1706.00	2430	20230216	-23.05	1671	20230726	11.91	2015	-7.20	20240102	1780	5.06	20240201	2410	-22.41	20231110	1671	11.91	20230726	0.75	N	034940	500	154 억		260789	N	N	0	N	00	N
49	20240222	090405	57	100.00	KOSDAQ		제약	N	N	N	N		N	1861	-20	5	-1.06	10445655	5599	11.46	1867	1867	1860	2445	1317	1881	1865.63	0.84	0	-1888	1917	1899	1880	1862	1843	1908	1871	155	564	500	1350	1	1	30979827	577	103.39	1.09	12	0.02	18.00	1706.00	2430	20230216	-23.42	1671	20230726	11.37	2015	-7.64	20240102	1780	4.55	20240201	2410	-22.78	20231110	1671	11.37	20230726	0.75	N	034940	500	154 억		260789	N	N	0	N	00	N
50	20240221	160402	57	100.00	KOSDAQ		제약	N	N	N	N		N	1881	5	2	0.27	91634498	48865	102.68	1876	1898	1861	2435	1314	1876	1875.26	0.86	0	-4188	1908	1891	1880	1863	1852	1886	1858	155	559	500	1350	1	1	30979827	583	104.50	1.10	12	0.16	18.00	1706.00	2495	20230215	-24.61	1671	20230726	12.57	2015	-6.65	20240102	1780	5.67	20240201	2410	-21.95	20230221	1671	12.57	20230726	0.75	N	034940	500	154 억		264977	N	N	0	N	00	N
51	20240221	150358	57	100.00	KOSDAQ		제약	N	N	N	N		N	1871	-5	5	-0.27	85547762	45616	95.85	1876	1898	1861	2435	1314	1876	1875.39	0.86	0	-2203	1908	1891	1880	1863	1852	1886	1858	155	559	500	1350	1	1	30979827	580	103.94	1.10	12	0.15	18.00	1706.00	2495	20230215	-25.01	1671	20230726	11.97	2015	-7.15	20240102	1780	5.11	20240201	2410	-22.37	20230221	1671	11.97	20230726	0.75	N	034940	500	154 억		264977	N	N	0	N	00	N
52	20240221	140400	57	100.00	KOSDAQ		제약	N	N	N	N		N	1878	2	2	0.11	83305001	44417	93.33	1876	1898	1861	2435	1314	1876	1875.52	0.86	0	-1197	1908	1891	1880	1863	1852	1886	1858	155	559	500	1350	1	1	30979827	582	104.33	1.10	12	0.14	18.00	1706.00	2495	20230215	-24.73	1671	20230726	12.39	2015	-6.80	20240102	1780	5.51	20240201	2410	-22.07	20230221	1671	12.39	20230726	0.75	N	034940	500	154 억		264977	N	N	0	N	00	N
53	20240221	130400	57	100.00	KOSDAQ		제약	N	N	N	N		N	1873	-3	5	-0.16	67656257	36046	75.74	1876	1898	1861	2435	1314	1876	1876.94	0.86	0	-620	1908	1891	1880	1863	1852	1886	1858	155	559	500	1350	1	1	30979827	580	104.06	1.10	12	0.12	18.00	1706.00	2495	20230215	-24.93	1671	20230726	12.09	2015	-7.05	20240102	1780	5.22	20240201	2410	-22.28	20230221	1671	12.09	20230726	0.75	N	034940	500	154 억		264977	N	N	0	N	00	N
54	20240221	120401	57	100.00	KOSDAQ		제약	N	N	N	N		N	1877	1	2	0.05	63732551	33951	71.34	1876	1898	1861	2435	1314	1876	1877.19	0.86	0	508	1908	1891	1880	1863	1852	1886	1858	155	559	500	1350	1	1	30979827	581	104.28	1.10	12	0.11	18.00	1706.00	2495	20230215	-24.77	1671	20230726	12.33	2015	-6.85	20240102	1780	5.45	20240201	2410	-22.12	20230221	1671	12.33	20230726	0.75	N	034940	500	154 억		264977	N	N	0	N	00	N
55	20240221	110402	57	100.00	KOSDAQ		제약	N	N	N	N		N	1886	10	2	0.53	52752558	28081	59.01	1876	1898	1861	2435	1314	1876	1878.59	0.86	0	-1178	1908	1891	1880	1863	1852	1886	1858	155	559	500	1350	1	1	30979827	584	104.78	1.11	12	0.09	18.00	1706.00	2495	20230215	-24.41	1671	20230726	12.87	2015	-6.40	20240102	1780	5.96	20240201	2410	-21.74	20230221	1671	12.87	20230726	0.75	N	034940	500	154 억		264977	N	N	0	N	00	N
56	20240221	100400	57	100.00	KOSDAQ		제약	N	N	N	N		N	1884	8	2	0.43	44321273	23596	49.58	1876	1898	1861	2435	1314	1876	1878.34	0.86	0	-979	1908	1891	1880	1863	1852	1886	1858	155	559	500	1350	1	1	30979827	584	104.67	1.10	12	0.08	18.00	1706.00	2495	20230215	-24.49	1671	20230726	12.75	2015	-6.50	20240102	1780	5.84	20240201	2410	-21.83	20230221	1671	12.75	20230726	0.75	N	034940	500	154 억		264977	N	N	0	N	00	N
57	20240221	090357	57	100.00	KOSDAQ		제약	N	N	N	N		N	1870	-6	5	-0.32	2300064	1229	2.58	1876	1876	1870	2435	1314	1876	1871.49	0.86	0	-832	1908	1891	1880	1863	1852	1886	1858	155	559	500	1350	1	1	30979827	579	103.89	1.10	12	0.00	18.00	1706.00	2495	20230215	-25.05	1671	20230726	11.91	2015	-7.20	20240102	1780	5.06	20240201	2410	-22.41	20230221	1671	11.91	20230726	0.75	N	034940	500	154 억		264977	N	N	0	N	00	N
58	20240220	160354	57	100.00	KOSDAQ		제약	N	N	N	N		N	1876	-10	5	-0.53	88411213	47000	125.85	1887	1897	1869	2450	1321	1886	1881.09	0.87	0	-4288	1921	1903	1880	1862	1839	1912	1871	155	564	500	1350	1	1	30979827	581	104.22	1.10	12	0.15	18.00	1706.00	2545	20230214	-26.29	1671	20230726	12.27	2015	-6.90	20240102	1780	5.39	20240201	2430	-22.80	20230220	1671	12.27	20230726	0.72	N	034940	500	154 억		269265	N	N	0	N	00	N
59	20240220	150357	57	100.00	KOSDAQ		제약	N	N	N	N		N	1887	1	2	0.05	84266107	44792	119.94	1887	1897	1869	2450	1321	1886	1881.28	0.87	0	-2482	1921	1903	1880	1862	1839	1912	1871	155	564	500	1350	1	1	30979827	585	104.83	1.11	12	0.14	18.00	1706.00	2545	20230214	-25.85	1671	20230726	12.93	2015	-6.35	20240102	1780	6.01	20240201	2430	-22.35	20230220	1671	12.93	20230726	0.72	N	034940	500	154 억		269265	N	N	0	N	00	N
60	20240220	140357	57	100.00	KOSDAQ		제약	N	N	N	N		N	1890	4	2	0.21	73884274	39253	105.11	1887	1897	1871	2450	1321	1886	1882.26	0.87	0	-1454	1921	1903	1880	1862	1839	1912	1871	155	564	500	1350	1	1	30979827	586	105.00	1.11	12	0.13	18.00	1706.00	2545	20230214	-25.74	1671	20230726	13.11	2015	-6.20	20240102	1780	6.18	20240201	2430	-22.22	20230220	1671	13.11	20230726	0.72	N	034940	500	154 억		269265	N	N	0	N	00	N
61	20240220	130358	57	100.00	KOSDAQ		제약	N	N	N	N		N	1886	0	3	0.00	45629747	24243	64.92	1887	1897	1871	2450	1321	1886	1882.18	0.87	0	-2778	1921	1903	1880	1862	1839	1912	1871	155	564	500	1350	1	1	30979827	584	104.78	1.11	12	0.08	18.00	1706.00	2545	20230214	-25.89	1671	20230726	12.87	2015	-6.40	20240102	1780	5.96	20240201	2430	-22.39	20230220	1671	12.87	20230726	0.72	N	034940	500	154 억		269265	N	N	0	N	00	N
62	20240220	120355	57	100.00	KOSDAQ		제약	N	N	N	N		N	1885	-1	5	-0.05	41737542	22178	59.39	1887	1897	1871	2450	1321	1886	1881.93	0.87	0	-2773	1921	1903	1880	1862	1839	1912	1871	155	564	500	1350	1	1	30979827	584	104.72	1.10	12	0.07	18.00	1706.00	2545	20230214	-25.93	1671	20230726	12.81	2015	-6.45	20240102	1780	5.90	20240201	2430	-22.43	20230220	1671	12.81	20230726	0.72	N	034940	500	154 억		269265	N	N	0	N	00	N
63	20240220	110356	57	100.00	KOSDAQ		제약	N	N	N	N		N	1874	-12	5	-0.64	32974577	17512	46.89	1887	1897	1871	2450	1321	1886	1882.97	0.87	0	-2572	1921	1903	1880	1862	1839	1912	1871	155	564	500	1350	1	1	30979827	581	104.11	1.10	12	0.06	18.00	1706.00	2545	20230214	-26.37	1671	20230726	12.15	2015	-7.00	20240102	1780	5.28	20240201	2430	-22.88	20230220	1671	12.15	20230726	0.72	N	034940	500	154 억		269265	N	N	0	N	00	N
64	20240220	100346	57	100.00	KOSDAQ		제약	N	N	N	N		N	1886	0	3	0.00	12299372	6523	17.47	1887	1897	1871	2450	1321	1886	1885.54	0.87	0	-2573	1921	1903	1880	1862	1839	1912	1871	155	564	500	1350	1	1	30979827	584	104.78	1.11	12	0.02	18.00	1706.00	2545	20230214	-25.89	1671	20230726	12.87	2015	-6.40	20240102	1780	5.96	20240201	2430	-22.39	20230220	1671	12.87	20230726	0.72	N	034940	500	154 억		269265	N	N	0	N	00	N
65	20240220	090358	57	100.00	KOSDAQ		제약	N	N	N	N		N	1890	4	2	0.21	920859	488	1.31	1887	1890	1887	2450	1321	1886	1887.01	0.87	0	0	1921	1903	1880	1862	1839	1912	1871	155	564	500	1350	1	1	30979827	586	105.00	1.11	12	0.00	18.00	1706.00	2545	20230214	-25.74	1671	20230726	13.11	2015	-6.20	20240102	1780	6.18	20240201	2430	-22.22	20230220	1671	13.11	20230726	0.72	N	034940	500	154 억		269265	N	N	0	N	00	N
66	20240219	160357	57	100.00	KOSDAQ		제약	N	N	N	N		N	1886	4	2	0.21	69342761	36772	73.85	1857	1898	1857	2445	1318	1882	1885.75	0.86	0	3612	1911	1896	1868	1853	1825	1904	1861	155	563	500	1350	1	1	30979827	584	104.78	1.11	12	0.12	18.00	1706.00	2545	20230214	-25.89	1671	20230726	12.87	2015	-6.40	20240102	1780	5.96	20240201	2430	-22.39	20230220	1671	12.87	20230726	0.73	N	034940	500	154 억		265653	N	N	0	N	00	N
67	20240219	150359	57	100.00	KOSDAQ		제약	N	N	N	N		N	1880	-2	5	-0.11	61893097	32822	65.92	1857	1898	1857	2445	1318	1882	1885.72	0.86	0	3619	1911	1896	1868	1853	1825	1904	1861	155	563	500	1350	1	1	30979827	582	104.44	1.10	12	0.11	18.00	1706.00	2545	20230214	-26.13	1671	20230726	12.51	2015	-6.70	20240102	1780	5.62	20240201	2430	-22.63	20230220	1671	12.51	20230726	0.73	N	034940	500	154 억		265653	N	N	0	N	00	N
68	20240219	140358	57	100.00	KOSDAQ		제약	N	N	N	N		N	1879	-3	5	-0.16	57727960	30604	61.46	1857	1898	1857	2445	1318	1882	1886.29	0.86	0	3078	1911	1896	1868	1853	1825	1904	1861	155	563	500	1350	1	1	30979827	582	104.39	1.10	12	0.10	18.00	1706.00	2545	20230214	-26.17	1671	20230726	12.45	2015	-6.75	20240102	1780	5.56	20240201	2430	-22.67	20230220	1671	12.45	20230726	0.73	N	034940	500	154 억		265653	N	N	0	N	00	N
69	20240219	130358	57	100.00	KOSDAQ		제약	N	N	N	N		N	1884	2	2	0.11	53450428	28329	56.89	1857	1898	1857	2445	1318	1882	1886.77	0.86	0	3081	1911	1896	1868	1853	1825	1904	1861	155	563	500	1350	1	1	30979827	584	104.67	1.10	12	0.09	18.00	1706.00	2545	20230214	-25.97	1671	20230726	12.75	2015	-6.50	20240102	1780	5.84	20240201	2430	-22.47	20230220	1671	12.75	20230726	0.73	N	034940	500	154 억		265653	N	N	0	N	00	N
70	20240219	120357	57	100.00	KOSDAQ		제약	N	N	N	N		N	1884	2	2	0.11	52323751	27731	55.69	1857	1898	1857	2445	1318	1882	1886.83	0.86	0	3081	1911	1896	1868	1853	1825	1904	1861	155	563	500	1350	1	1	30979827	584	104.67	1.10	12	0.09	18.00	1706.00	2545	20230214	-25.97	1671	20230726	12.75	2015	-6.50	20240102	1780	5.84	20240201	2430	-22.47	20230220	1671	12.75	20230726	0.73	N	034940	500	154 억		265653	N	N	0	N	00	N
71	20240219	110357	57	100.00	KOSDAQ		제약	N	N	N	N		N	1888	6	2	0.32	36607689	19390	38.94	1857	1898	1857	2445	1318	1882	1887.97	0.86	0	2663	1911	1896	1868	1853	1825	1904	1861	155	563	500	1350	1	1	30979827	585	104.89	1.11	12	0.06	18.00	1706.00	2545	20230214	-25.82	1671	20230726	12.99	2015	-6.30	20240102	1780	6.07	20240201	2430	-22.30	20230220	1671	12.99	20230726	0.73	N	034940	500	154 억		265653	N	N	0	N	00	N
72	20240219	100355	57	100.00	KOSDAQ		제약	N	N	N	N		N	1885	3	2	0.16	35969753	19052	38.26	1857	1898	1857	2445	1318	1882	1887.98	0.86	0	2634	1911	1896	1868	1853	1825	1904	1861	155	563	500	1350	1	1	30979827	584	104.72	1.10	12	0.06	18.00	1706.00	2545	20230214	-25.93	1671	20230726	12.81	2015	-6.45	20240102	1780	5.90	20240201	2430	-22.43	20230220	1671	12.81	20230726	0.73	N	034940	500	154 억		265653	N	N	0	N	00	N
73	20240219	090356	57	100.00	KOSDAQ		제약	N	N	N	N		N	1887	5	2	0.27	767920	412	0.83	1857	1888	1857	2445	1318	1882	1863.88	0.86	0	0	1911	1896	1868	1853	1825	1904	1861	155	563	500	1350	1	1	30979827	585	104.83	1.11	12	0.00	18.00	1706.00	2545	20230214	-25.85	1671	20230726	12.93	2015	-6.35	20240102	1780	6.01	20240201	2430	-22.35	20230220	1671	12.93	20230726	0.73	N	034940	500	154 억		265653	N	N	0	N	00	N
74	20240216	160353	57	100.00	KOSDAQ		제약	N	N	N	N		N	1882	13	2	0.70	92701058	49594	95.98	1871	1883	1840	2425	1309	1869	1869.20	0.87	0	-5210	1909	1888	1874	1853	1839	1899	1864	155	556	500	1340	1	1	30979827	583	104.56	1.10	12	0.16	18.00	1706.00	2595	20230210	-27.48	1671	20230726	12.63	2015	-6.60	20240102	1780	5.73	20240201	2430	-22.55	20230216	1671	12.63	20230726	0.73	N	034940	500	154 억		270860	N	N	0	N	00	N
75	20240216	150354	57	100.00	KOSDAQ		제약	N	N	N	N		N	1870	1	2	0.05	87919914	47048	91.05	1871	1883	1840	2425	1309	1869	1868.73	0.87	0	-5298	1909	1888	1874	1853	1839	1899	1864	155	556	500	1340	1	1	30979827	579	103.89	1.10	12	0.15	18.00	1706.00	2595	20230210	-27.94	1671	20230726	11.91	2015	-7.20	20240102	1780	5.06	20240201	2430	-23.05	20230216	1671	11.91	20230726	0.73	N	034940	500	154 억		270860	N	N	0	N	00	N
76	20240216	140358	57	100.00	KOSDAQ		제약	N	N	N	N		N	1883	14	2	0.75	82642887	44229	85.60	1871	1883	1840	2425	1309	1869	1868.52	0.87	0	-5603	1909	1888	1874	1853	1839	1899	1864	155	556	500	1340	1	1	30979827	583	104.61	1.10	12	0.14	18.00	1706.00	2595	20230210	-27.44	1671	20230726	12.69	2015	-6.55	20240102	1780	5.79	20240201	2430	-22.51	20230216	1671	12.69	20230726	0.73	N	034940	500	154 억		270860	N	N	0	N	00	N
77	20240216	130353	57	100.00	KOSDAQ		제약	N	N	N	N		N	1880	11	2	0.59	69543875	37259	72.11	1871	1883	1840	2425	1309	1869	1866.50	0.87	0	-5544	1909	1888	1874	1853	1839	1899	1864	155	556	500	1340	1	1	30979827	582	104.44	1.10	12	0.12	18.00	1706.00	2595	20230210	-27.55	1671	20230726	12.51	2015	-6.70	20240102	1780	5.62	20240201	2430	-22.63	20230216	1671	12.51	20230726	0.73	N	034940	500	154 억		270860	N	N	0	N	00	N
78	20240216	120355	57	100.00	KOSDAQ		제약	N	N	N	N		N	1873	4	2	0.21	50845497	27250	52.74	1871	1873	1840	2425	1309	1869	1865.89	0.87	0	-3411	1909	1888	1874	1853	1839	1899	1864	155	556	500	1340	1	1	30979827	580	104.06	1.10	12	0.09	18.00	1706.00	2595	20230210	-27.82	1671	20230726	12.09	2015	-7.05	20240102	1780	5.22	20240201	2430	-22.92	20230216	1671	12.09	20230726	0.73	N	034940	500	154 억		270860	N	N	0	N	00	N
79	20240216	110357	57	100.00	KOSDAQ		제약	N	N	N	N		N	1865	-4	5	-0.21	25295228	13587	26.29	1871	1872	1840	2425	1309	1869	1861.72	0.87	0	-3332	1909	1888	1874	1853	1839	1899	1864	155	556	500	1340	1	1	30979827	578	103.61	1.09	12	0.04	18.00	1706.00	2595	20230210	-28.13	1671	20230726	11.61	2015	-7.44	20240102	1780	4.78	20240201	2430	-23.25	20230216	1671	11.61	20230726	0.73	N	034940	500	154 억		270860	N	N	0	N	00	N
80	20240216	100353	57	100.00	KOSDAQ		제약	N	N	N	N		N	1861	-8	5	-0.43	24477768	13149	25.45	1871	1872	1840	2425	1309	1869	1861.57	0.87	0	-3333	1909	1888	1874	1853	1839	1899	1864	155	556	500	1340	1	1	30979827	577	103.39	1.09	12	0.04	18.00	1706.00	2595	20230210	-28.29	1671	20230726	11.37	2015	-7.64	20240102	1780	4.55	20240201	2430	-23.42	20230216	1671	11.37	20230726	0.73	N	034940	500	154 억		270860	N	N	0	N	00	N
81	20240216	090350	57	100.00	KOSDAQ		제약	N	N	N	N		N	1870	1	2	0.05	10490771	5653	10.94	1871	1872	1840	2425	1309	1869	1855.79	0.87	0	-500	1909	1888	1874	1853	1839	1899	1864	155	556	500	1340	1	1	30979827	579	103.89	1.10	12	0.02	18.00	1706.00	2595	20230210	-27.94	1671	20230726	11.91	2015	-7.20	20240102	1780	5.06	20240201	2430	-23.05	20230216	1671	11.91	20230726	0.73	N	034940	500	154 억		270860	N	N	0	N	00	N
82	20240215	160352	57	100.00	KOSDAQ		제약	N	N	N	N		N	1869	-15	5	-0.80	96375157	51395	60.98	1866	1895	1860	2445	1319	1884	1875.25	0.90	0	-7637	1936	1909	1867	1840	1798	1923	1854	155	561	500	1350	1	1	30979827	579	103.83	1.10	12	0.17	18.00	1706.00	2595	20230210	-27.98	1671	20230726	11.85	2015	-7.25	20240102	1780	5.00	20240201	2495	-25.09	20230215	1671	11.85	20230726	0.72	N	034940	500	154 억		278497	N	N	0	N	00	N
83	20240215	150355	57	100.00	KOSDAQ		제약	N	N	N	N		N	1873	-11	5	-0.58	78530164	41856	49.66	1866	1895	1860	2445	1319	1884	1876.20	0.90	0	-7199	1936	1909	1867	1840	1798	1923	1854	155	561	500	1350	1	1	30979827	580	104.06	1.10	12	0.14	18.00	1706.00	2595	20230210	-27.82	1671	20230726	12.09	2015	-7.05	20240102	1780	5.22	20240201	2495	-24.93	20230215	1671	12.09	20230726	0.72	N	034940	500	154 억		278497	N	N	0	N	00	N
84	20240215	140352	57	100.00	KOSDAQ		제약	N	N	N	N		N	1880	-4	5	-0.21	67082992	35757	42.43	1866	1895	1860	2445	1319	1884	1876.08	0.90	0	-3364	1936	1909	1867	1840	1798	1923	1854	155	561	500	1350	1	1	30979827	582	104.44	1.10	12	0.12	18.00	1706.00	2595	20230210	-27.55	1671	20230726	12.51	2015	-6.70	20240102	1780	5.62	20240201	2495	-24.65	20230215	1671	12.51	20230726	0.72	N	034940	500	154 억		278497	N	N	0	N	00	N
85	20240215	130350	57	100.00	KOSDAQ		제약	N	N	N	N		N	1883	-1	5	-0.05	60784205	32411	38.46	1866	1895	1860	2445	1319	1884	1875.42	0.90	0	-2633	1936	1909	1867	1840	1798	1923	1854	155	561	500	1350	1	1	30979827	583	104.61	1.10	12	0.10	18.00	1706.00	2595	20230210	-27.44	1671	20230726	12.69	2015	-6.55	20240102	1780	5.79	20240201	2495	-24.53	20230215	1671	12.69	20230726	0.72	N	034940	500	154 억		278497	N	N	0	N	00	N
86	20240215	120353	57	100.00	KOSDAQ		제약	N	N	N	N		N	1884	0	3	0.00	49989402	26679	31.66	1866	1895	1860	2445	1319	1884	1873.74	0.90	0	-925	1936	1909	1867	1840	1798	1923	1854	155	561	500	1350	1	1	30979827	584	104.67	1.10	12	0.09	18.00	1706.00	2595	20230210	-27.40	1671	20230726	12.75	2015	-6.50	20240102	1780	5.84	20240201	2495	-24.49	20230215	1671	12.75	20230726	0.72	N	034940	500	154 억		278497	N	N	0	N	00	N
87	20240215	110351	57	100.00	KOSDAQ		제약	N	N	N	N		N	1869	-15	5	-0.80	17260574	9225	10.95	1866	1895	1860	2445	1319	1884	1871.06	0.90	0	-339	1936	1909	1867	1840	1798	1923	1854	155	561	500	1350	1	1	30979827	579	103.83	1.10	12	0.03	18.00	1706.00	2595	20230210	-27.98	1671	20230726	11.85	2015	-7.25	20240102	1780	5.00	20240201	2495	-25.09	20230215	1671	11.85	20230726	0.72	N	034940	500	154 억		278497	N	N	0	N	00	N
88	20240215	100349	57	100.00	KOSDAQ		제약	N	N	N	N		N	1884	0	3	0.00	15729832	8407	9.98	1866	1895	1860	2445	1319	1884	1871.04	0.90	0	-188	1936	1909	1867	1840	1798	1923	1854	155	561	500	1350	1	1	30979827	584	104.67	1.10	12	0.03	18.00	1706.00	2595	20230210	-27.40	1671	20230726	12.75	2015	-6.50	20240102	1780	5.84	20240201	2495	-24.49	20230215	1671	12.75	20230726	0.72	N	034940	500	154 억		278497	N	N	0	N	00	N
89	20240215	090349	57	100.00	KOSDAQ		제약	N	N	N	N		N	1866	-18	5	-0.96	3343919	1792	2.13	1866	1885	1866	2445	1319	1884	1866.03	0.90	0	10	1936	1909	1867	1840	1798	1923	1854	155	561	500	1350	1	1	30979827	578	103.67	1.09	12	0.01	18.00	1706.00	2595	20230210	-28.09	1671	20230726	11.67	2015	-7.39	20240102	1780	4.83	20240201	2495	-25.21	20230215	1671	11.67	20230726	0.72	N	034940	500	154 억		278497	N	N	0	N	00	N
90	20240214	160348	57	100.00	KOSDAQ		제약	N	N	N	N		N	1884	24	2	1.29	157761168	84277	118.89	1825	1894	1825	2415	1302	1860	1871.93	0.89	0	3398	1900	1879	1848	1827	1796	1890	1838	155	555	500	1330	1	1	30979827	584	104.67	1.10	12	0.27	18.00	1706.00	2595	20230210	-27.40	1671	20230726	12.75	2015	-6.50	20240102	1780	5.84	20240201	2545	-25.97	20230214	1671	12.75	20230726	0.72	N	034940	500	154 억		274994	N	N	0	N	00	N
91	20240214	150349	57	100.00	KOSDAQ		제약	N	N	N	N		N	1883	23	2	1.24	144954656	77468	109.29	1825	1894	1825	2415	1302	1860	1871.16	0.89	0	2679	1900	1879	1848	1827	1796	1890	1838	155	555	500	1330	1	1	30979827	583	104.61	1.10	12	0.25	18.00	1706.00	2595	20230210	-27.44	1671	20230726	12.69	2015	-6.55	20240102	1780	5.79	20240201	2545	-26.01	20230214	1671	12.69	20230726	0.72	N	034940	500	154 억		274994	N	N	0	N	00	N
92	20240214	140347	57	100.00	KOSDAQ		제약	N	N	N	N		N	1888	28	2	1.51	139318646	74475	105.06	1825	1894	1825	2415	1302	1860	1870.68	0.89	0	2410	1900	1879	1848	1827	1796	1890	1838	155	555	500	1330	1	1	30979827	585	104.89	1.11	12	0.24	18.00	1706.00	2595	20230210	-27.24	1671	20230726	12.99	2015	-6.30	20240102	1780	6.07	20240201	2545	-25.82	20230214	1671	12.99	20230726	0.72	N	034940	500	154 억		274994	N	N	0	N	00	N
93	20240214	130349	57	100.00	KOSDAQ		제약	N	N	N	N		N	1881	21	2	1.13	95468717	51203	72.23	1825	1894	1825	2415	1302	1860	1864.51	0.89	0	1871	1900	1879	1848	1827	1796	1890	1838	155	555	500	1330	1	1	30979827	583	104.50	1.10	12	0.17	18.00	1706.00	2595	20230210	-27.51	1671	20230726	12.57	2015	-6.65	20240102	1780	5.67	20240201	2545	-26.09	20230214	1671	12.57	20230726	0.72	N	034940	500	154 억		274994	N	N	0	N	00	N
94	20240214	120346	57	100.00	KOSDAQ		제약	N	N	N	N		N	1893	33	2	1.77	84628813	45429	64.09	1825	1894	1825	2415	1302	1860	1862.88	0.89	0	1847	1900	1879	1848	1827	1796	1890	1838	155	555	500	1330	1	1	30979827	586	105.17	1.11	12	0.15	18.00	1706.00	2595	20230210	-27.05	1671	20230726	13.29	2015	-6.05	20240102	1780	6.35	20240201	2545	-25.62	20230214	1671	13.29	20230726	0.72	N	034940	500	154 억		274994	N	N	0	N	00	N
95	20240214	110350	57	100.00	KOSDAQ		제약	N	N	N	N		N	1862	2	2	0.11	34336567	18623	26.27	1825	1873	1825	2415	1302	1860	1843.77	0.89	0	-1796	1900	1879	1848	1827	1796	1890	1838	155	555	500	1330	1	1	30979827	577	103.44	1.09	12	0.06	18.00	1706.00	2595	20230210	-28.25	1671	20230726	11.43	2015	-7.59	20240102	1780	4.61	20240201	2545	-26.84	20230214	1671	11.43	20230726	0.72	N	034940	500	154 억		274994	N	N	0	N	00	N
96	20240214	090343	57	100.00	KOSDAQ		제약	N	N	N	N		N	1840	-20	5	-1.08	4678952	2554	3.60	1825	1846	1825	2415	1302	1860	1832.01	0.89	0	46	1900	1879	1848	1827	1796	1890	1838	155	555	500	1330	1	1	30979827	570	102.22	1.08	12	0.01	18.00	1706.00	2595	20230210	-29.09	1671	20230726	10.11	2015	-8.68	20240102	1780	3.37	20240201	2545	-27.70	20230214	1671	10.11	20230726	0.72	N	034940	500	154 억		274994	N	N	0	N	00	N
97	20240213	160344	57	100.00	KOSDAQ		제약	N	N	N	N		N	1860	50	2	2.76	130077040	70833	147.36	1817	1869	1817	2350	1267	1810	1836.39	0.85	0	12849	1842	1826	1814	1798	1786	1820	1792	155	540	500	1300	1	1	30979827	576	103.33	1.09	12	0.23	18.00	1706.00	2595	20230210	-28.32	1671	20230726	11.31	2015	-7.69	20240102	1780	4.49	20240201	2545	-26.92	20230214	1671	11.31	20230726	0.73	N	034940	500	154 억		262236	N	N	0	N	00	N
98	20240213	150342	57	100.00	KOSDAQ		제약	N	N	N	N		N	1859	49	2	2.71	125284371	68254	141.99	1817	1869	1817	2350	1267	1810	1835.56	0.85	0	12495	1842	1826	1814	1798	1786	1820	1792	155	540	500	1300	1	1	30979827	576	103.28	1.09	12	0.22	18.00	1706.00	2595	20230210	-28.36	1671	20230726	11.25	2015	-7.74	20240102	1780	4.44	20240201	2545	-26.95	20230214	1671	11.25	20230726	0.73	N	034940	500	154 억		262236	N	N	0	N	00	N
99	20240213	140349	57	100.00	KOSDAQ		제약	N	N	N	N		N	1869	59	2	3.26	98856764	54038	112.42	1817	1869	1817	2350	1267	1810	1829.39	0.85	0	11929	1842	1826	1814	1798	1786	1820	1792	155	540	500	1300	1	1	30979827	579	103.83	1.10	12	0.17	18.00	1706.00	2595	20230210	-27.98	1671	20230726	11.85	2015	-7.25	20240102	1780	5.00	20240201	2545	-26.56	20230214	1671	11.85	20230726	0.73	N	034940	500	154 억		262236	N	N	0	N	00	N
100	20240213	130345	57	100.00	KOSDAQ		제약	N	N	N	N		N	1828	18	2	0.99	65393580	35879	74.64	1817	1834	1817	2350	1267	1810	1822.61	0.85	0	3976	1842	1826	1814	1798	1786	1820	1792	155	540	500	1300	1	1	30979827	566	101.56	1.07	12	0.12	18.00	1706.00	2595	20230210	-29.56	1671	20230726	9.40	2015	-9.28	20240102	1780	2.70	20240201	2545	-28.17	20230214	1671	9.40	20230726	0.73	N	034940	500	154 억		262236	N	N	0	N	00	N
101	20240213	120348	57	100.00	KOSDAQ		제약	N	N	N	N		N	1825	15	2	0.83	56431067	30964	64.42	1817	1834	1817	2350	1267	1810	1822.47	0.85	0	2580	1842	1826	1814	1798	1786	1820	1792	155	540	500	1300	1	1	30979827	565	101.39	1.07	12	0.10	18.00	1706.00	2595	20230210	-29.67	1671	20230726	9.22	2015	-9.43	20240102	1780	2.53	20240201	2545	-28.29	20230214	1671	9.22	20230726	0.73	N	034940	500	154 억		262236	N	N	0	N	00	N
102	20240213	110347	57	100.00	KOSDAQ		제약	N	N	N	N		N	1819	9	2	0.50	38133044	20904	43.49	1817	1834	1817	2350	1267	1810	1824.20	0.85	0	-3107	1842	1826	1814	1798	1786	1820	1792	155	540	500	1300	1	1	30979827	564	101.06	1.07	12	0.07	18.00	1706.00	2595	20230210	-29.90	1671	20230726	8.86	2015	-9.73	20240102	1780	2.19	20240201	2545	-28.53	20230214	1671	8.86	20230726	0.73	N	034940	500	154 억		262236	N	N	0	N	00	N
103	20240213	100317	57	100.00	KOSDAQ		제약	N	N	N	N		N	1829	19	2	1.05	28953853	15859	32.99	1817	1834	1817	2350	1267	1810	1825.70	0.85	0	-2856	1842	1826	1814	1798	1786	1820	1792	155	540	500	1300	1	1	30979827	567	101.61	1.07	12	0.05	18.00	1706.00	2595	20230210	-29.52	1671	20230726	9.46	2015	-9.23	20240102	1780	2.75	20240201	2545	-28.13	20230214	1671	9.46	20230726	0.73	N	034940	500	154 억		262236	N	N	0	N	00	N