KissMeData/244460/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	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	616	15	2	2.50	206058417	337462	19.29	601	636	595	781	421	601	610.61	0.36	0	-13427	756	678	619	541	482	717	580	154	180	500	400	1	1	30852403	190	-0.76	1.82	12	1.09	-809.00	338.00	5740	20230306	-89.27	494	20240201	24.70	790	-22.03	20240103	494	24.70	20240201	5740	-89.27	20230306	494	24.70	20240201	0.00	N	244460	500	154 억		110238	N	N	0	N	00	N
3	20240229	151002	57	100.00	KOSDAQ		제약	N	N	N	N		N	609	8	2	1.33	187312588	306838	17.54	601	636	595	781	421	601	610.46	0.36	0	-14031	756	678	619	541	482	717	580	154	180	500	400	1	1	30852403	188	-0.75	1.80	12	0.99	-809.00	338.00	5740	20230306	-89.39	494	20240201	23.28	790	-22.91	20240103	494	23.28	20240201	5740	-89.39	20230306	494	23.28	20240201	0.00	N	244460	500	154 억		110238	N	N	0	N	00	N
4	20240229	141003	57	100.00	KOSDAQ		제약	N	N	N	N		N	604	3	2	0.50	171657596	281013	16.07	601	636	595	781	421	601	610.85	0.36	0	-11285	756	678	619	541	482	717	580	154	180	500	400	1	1	30852403	186	-0.75	1.79	12	0.91	-809.00	338.00	5740	20230306	-89.48	494	20240201	22.27	790	-23.54	20240103	494	22.27	20240201	5740	-89.48	20230306	494	22.27	20240201	0.00	N	244460	500	154 억		110238	N	N	0	N	00	N
5	20240229	131001	57	100.00	KOSDAQ		제약	N	N	N	N		N	607	6	2	1.00	163993747	268323	15.34	601	636	595	781	421	601	611.18	0.36	0	-8948	756	678	619	541	482	717	580	154	180	500	400	1	1	30852403	187	-0.75	1.80	12	0.87	-809.00	338.00	5740	20230306	-89.43	494	20240201	22.87	790	-23.16	20240103	494	22.87	20240201	5740	-89.43	20230306	494	22.87	20240201	0.00	N	244460	500	154 억		110238	N	N	0	N	00	N
6	20240229	121001	57	100.00	KOSDAQ		제약	N	N	N	N		N	613	12	2	2.00	142635452	233119	13.33	601	636	595	781	421	601	611.86	0.36	0	100	756	678	619	541	482	717	580	154	180	500	400	1	1	30852403	189	-0.76	1.81	12	0.76	-809.00	338.00	5740	20230306	-89.32	494	20240201	24.09	790	-22.41	20240103	494	24.09	20240201	5740	-89.32	20230306	494	24.09	20240201	0.00	N	244460	500	154 억		110238	N	N	0	N	00	N
7	20240229	111002	57	100.00	KOSDAQ		제약	N	N	N	N		N	619	18	2	3.00	131492582	214903	12.29	601	636	595	781	421	601	611.87	0.36	0	-1331	756	678	619	541	482	717	580	154	180	500	400	1	1	30852403	191	-0.77	1.83	12	0.70	-809.00	338.00	5740	20230306	-89.22	494	20240201	25.30	790	-21.65	20240103	494	25.30	20240201	5740	-89.22	20230306	494	25.30	20240201	0.00	N	244460	500	154 억		110238	N	N	0	N	00	N
8	20240229	101004	57	100.00	KOSDAQ		제약	N	N	N	N		N	623	22	2	3.66	113316369	185378	10.60	601	636	595	781	421	601	611.27	0.36	0	12673	756	678	619	541	482	717	580	154	180	500	400	1	1	30852403	192	-0.77	1.84	12	0.60	-809.00	338.00	5740	20230306	-89.15	494	20240201	26.11	790	-21.14	20240103	494	26.11	20240201	5740	-89.15	20230306	494	26.11	20240201	0.00	N	244460	500	154 억		110238	N	N	0	N	00	N
9	20240229	091002	57	100.00	KOSDAQ		제약	N	N	N	N		N	600	-1	5	-0.17	16398108	27316	1.56	601	605	595	781	421	601	600.31	0.36	0	-14083	756	678	619	541	482	717	580	154	180	500	400	1	1	30852403	185	-0.74	1.78	12	0.09	-809.00	338.00	5740	20230306	-89.55	494	20240201	21.46	790	-24.05	20240103	494	21.46	20240201	5740	-89.55	20230306	494	21.46	20240201	0.00	N	244460	500	154 억		110238	N	N	0	N	00	N
10	20240228	160905	57	100.00	KOSDAQ		제약	N	N	N	N		N	601	26	2	4.52	1103963790	1748209	1277.32	560	697	560	747	403	575	631.48	0.14	0	52380	607	591	578	562	549	584	555	154	172	500	390	1	1	30852403	185	-0.74	1.78	12	5.67	-809.00	338.00	5740	20230306	-89.53	494	20240201	21.66	790	-23.92	20240103	494	21.66	20240201	5740	-89.53	20230306	494	21.66	20240201	0.00	N	244460	500	154 억		43663	N	N	0	N	00	N
11	20240228	150905	57	100.00	KOSDAQ		제약	N	N	N	N		N	598	23	2	4.00	1097389427	1737228	1269.30	560	697	560	747	403	575	631.69	0.14	0	48346	607	591	578	562	549	584	555	154	172	500	390	1	1	30852403	184	-0.74	1.77	12	5.63	-809.00	338.00	5740	20230306	-89.58	494	20240201	21.05	790	-24.30	20240103	494	21.05	20240201	5740	-89.58	20230306	494	21.05	20240201	0.00	N	244460	500	154 억		43663	N	N	0	N	00	N
12	20240228	141001	57	100.00	KOSDAQ		제약	N	N	N	N		N	600	25	2	4.35	1073473233	1697137	1240.01	560	697	560	747	403	575	632.52	0.14	0	33854	607	591	578	562	549	584	555	154	172	500	390	1	1	30852403	185	-0.74	1.78	12	5.50	-809.00	338.00	5740	20230306	-89.55	494	20240201	21.46	790	-24.05	20240103	494	21.46	20240201	5740	-89.55	20230306	494	21.46	20240201	0.00	N	244460	500	154 억		43663	N	N	0	N	00	N
13	20240228	131000	57	100.00	KOSDAQ		제약	N	N	N	N		N	597	22	2	3.83	1051759876	1660864	1213.51	560	697	560	747	403	575	633.26	0.14	0	32203	607	591	578	562	549	584	555	154	172	500	390	1	1	30852403	184	-0.74	1.77	12	5.38	-809.00	338.00	5740	20230306	-89.60	494	20240201	20.85	790	-24.43	20240103	494	20.85	20240201	5740	-89.60	20230306	494	20.85	20240201	0.00	N	244460	500	154 억		43663	N	N	0	N	00	N
14	20240228	121004	57	100.00	KOSDAQ		제약	N	N	N	N		N	600	25	2	4.35	1033328517	1630027	1190.97	560	697	560	747	403	575	633.93	0.14	0	30030	607	591	578	562	549	584	555	154	172	500	390	1	1	30852403	185	-0.74	1.78	12	5.28	-809.00	338.00	5740	20230306	-89.55	494	20240201	21.46	790	-24.05	20240103	494	21.46	20240201	5740	-89.55	20230306	494	21.46	20240201	0.00	N	244460	500	154 억		43663	N	N	0	N	00	N
15	20240228	110920	57	100.00	KOSDAQ		제약	N	N	N	N		N	588	13	2	2.26	1000887883	1575476	1151.12	560	697	560	747	403	575	635.29	0.14	0	39454	607	591	578	562	549	584	555	154	172	500	390	1	1	30852403	181	-0.73	1.74	12	5.11	-809.00	338.00	5740	20230306	-89.76	494	20240201	19.03	790	-25.57	20240103	494	19.03	20240201	5740	-89.76	20230306	494	19.03	20240201	0.00	N	244460	500	154 억		43663	N	N	0	N	00	N
16	20240228	101001	57	100.00	KOSDAQ		제약	N	N	N	N		N	598	23	2	4.00	917809619	1436151	1049.32	560	697	560	747	403	575	639.08	0.14	0	51958	607	591	578	562	549	584	555	154	172	500	390	1	1	30852403	184	-0.74	1.77	12	4.65	-809.00	338.00	5740	20230306	-89.58	494	20240201	21.05	790	-24.30	20240103	494	21.05	20240201	5740	-89.58	20230306	494	21.05	20240201	0.00	N	244460	500	154 억		43663	N	N	0	N	00	N
17	20240228	091004	57	100.00	KOSDAQ		제약	N	N	N	N		N	577	2	2	0.35	26331863	45952	33.57	560	592	560	747	403	575	573.03	0.14	0	6311	607	591	578	562	549	584	555	154	172	500	390	1	1	30852403	178	-0.71	1.71	12	0.15	-809.00	338.00	5740	20230306	-89.95	494	20240201	16.80	790	-26.96	20240103	494	16.80	20240201	5740	-89.95	20230306	494	16.80	20240201	0.00	N	244460	500	154 억		43663	N	N	0	N	00	N
18	20240227	161000	57	100.00	KOSDAQ		제약	N	N	N	N		N	575	-14	5	-2.38	78560209	136654	26.51	589	594	565	765	413	589	574.88	0.29	0	-49785	647	617	589	559	531	633	575	154	176	500	400	1	1	30852403	177	-0.71	1.70	12	0.44	-809.00	338.00	5740	20230306	-89.98	494	20240201	16.40	790	-27.22	20240103	494	16.40	20240201	5740	-89.98	20230306	494	16.40	20240201	0.00	N	244460	500	154 억		90115	N	N	0	N	00	N
19	20240227	151000	57	100.00	KOSDAQ		제약	N	N	N	N		N	575	-14	5	-2.38	67259964	116824	22.67	589	594	569	765	413	589	575.74	0.29	0	-49129	647	617	589	559	531	633	575	154	176	500	400	1	1	30852403	177	-0.71	1.70	12	0.38	-809.00	338.00	5740	20230306	-89.98	494	20240201	16.40	790	-27.22	20240103	494	16.40	20240201	5740	-89.98	20230306	494	16.40	20240201	0.00	N	244460	500	154 억		90115	N	N	0	N	00	N
20	20240227	140957	57	100.00	KOSDAQ		제약	N	N	N	N		N	571	-18	5	-3.06	61019325	105907	20.55	589	594	569	765	413	589	576.16	0.29	0	-42814	647	617	589	559	531	633	575	154	176	500	400	1	1	30852403	176	-0.71	1.69	12	0.34	-809.00	338.00	5740	20230306	-90.05	494	20240201	15.59	790	-27.72	20240103	494	15.59	20240201	5740	-90.05	20230306	494	15.59	20240201	0.00	N	244460	500	154 억		90115	N	N	0	N	00	N
21	20240227	130920	57	100.00	KOSDAQ		제약	N	N	N	N		N	572	-17	5	-2.89	55338819	95964	18.62	589	594	569	765	413	589	576.66	0.29	0	-35272	647	617	589	559	531	633	575	154	176	500	400	1	1	30852403	176	-0.71	1.69	12	0.31	-809.00	338.00	5740	20230306	-90.03	494	20240201	15.79	790	-27.59	20240103	494	15.79	20240201	5740	-90.03	20230306	494	15.79	20240201	0.00	N	244460	500	154 억		90115	N	N	0	N	00	N
22	20240227	121002	57	100.00	KOSDAQ		제약	N	N	N	N		N	569	-20	5	-3.40	52841342	91595	17.77	589	594	569	765	413	589	576.90	0.29	0	-33935	647	617	589	559	531	633	575	154	176	500	400	1	1	30852403	176	-0.70	1.68	12	0.30	-809.00	338.00	5740	20230306	-90.09	494	20240201	15.18	790	-27.97	20240103	494	15.18	20240201	5740	-90.09	20230306	494	15.18	20240201	0.00	N	244460	500	154 억		90115	N	N	0	N	00	N
23	20240227	111001	57	100.00	KOSDAQ		제약	N	N	N	N		N	575	-14	5	-2.38	35064009	60486	11.74	589	594	574	765	413	589	579.70	0.29	0	-25119	647	617	589	559	531	633	575	154	176	500	400	1	1	30852403	177	-0.71	1.70	12	0.20	-809.00	338.00	5740	20230306	-89.98	494	20240201	16.40	790	-27.22	20240103	494	16.40	20240201	5740	-89.98	20230306	494	16.40	20240201	0.00	N	244460	500	154 억		90115	N	N	0	N	00	N
24	20240227	100956	57	100.00	KOSDAQ		제약	N	N	N	N		N	580	-9	5	-1.53	25268458	43496	8.44	589	594	574	765	413	589	580.94	0.29	0	-15235	647	617	589	559	531	633	575	154	176	500	400	1	1	30852403	179	-0.72	1.72	12	0.14	-809.00	338.00	5740	20230306	-89.90	494	20240201	17.41	790	-26.58	20240103	494	17.41	20240201	5740	-89.90	20230306	494	17.41	20240201	0.00	N	244460	500	154 억		90115	N	N	0	N	00	N
25	20240227	091001	57	100.00	KOSDAQ		제약	N	N	N	N		N	579	-10	5	-1.70	9862700	16814	3.26	589	594	577	765	413	589	586.58	0.29	0	-6222	647	617	589	559	531	633	575	154	176	500	400	1	1	30852403	179	-0.72	1.71	12	0.05	-809.00	338.00	5740	20230306	-89.91	494	20240201	17.21	790	-26.71	20240103	494	17.21	20240201	5740	-89.91	20230306	494	17.21	20240201	0.00	N	244460	500	154 억		90115	N	N	0	N	00	N
26	20240226	160955	57	100.00	KOSDAQ		제약	N	N	N	N		N	589	29	2	5.18	300584310	512730	153.65	563	619	561	728	392	560	586.24	0.36	0	-19712	612	585	568	541	524	577	533	154	168	500	380	1	1	30852403	182	-0.73	1.74	12	1.66	-809.00	338.00	5740	20230306	-89.74	494	20240201	19.23	790	-25.44	20240103	494	19.23	20240201	5740	-89.74	20230306	494	19.23	20240201	0.00	N	244460	500	154 억		111593	N	N	0	N	00	N
27	20240226	150951	57	100.00	KOSDAQ		제약	N	N	N	N		N	585	25	2	4.46	287062576	489596	146.72	563	619	561	728	392	560	586.33	0.36	0	-19200	612	585	568	541	524	577	533	154	168	500	380	1	1	30852403	180	-0.72	1.73	12	1.59	-809.00	338.00	5740	20230306	-89.81	494	20240201	18.42	790	-25.95	20240103	494	18.42	20240201	5740	-89.81	20230306	494	18.42	20240201	0.00	N	244460	500	154 억		111593	N	N	0	N	00	N
28	20240226	140954	57	100.00	KOSDAQ		제약	N	N	N	N		N	568	8	2	1.43	127464424	221326	66.33	563	589	561	728	392	560	575.91	0.36	0	26839	612	585	568	541	524	577	533	154	168	500	380	1	1	30852403	175	-0.70	1.68	12	0.72	-809.00	338.00	5740	20230306	-90.10	494	20240201	14.98	790	-28.10	20240103	494	14.98	20240201	5740	-90.10	20230306	494	14.98	20240201	0.00	N	244460	500	154 억		111593	N	N	0	N	00	N
29	20240226	130947	57	100.00	KOSDAQ		제약	N	N	N	N		N	579	19	2	3.39	121057130	210094	62.96	563	589	561	728	392	560	576.20	0.36	0	26748	612	585	568	541	524	577	533	154	168	500	380	1	1	30852403	179	-0.72	1.71	12	0.68	-809.00	338.00	5740	20230306	-89.91	494	20240201	17.21	790	-26.71	20240103	494	17.21	20240201	5740	-89.91	20230306	494	17.21	20240201	0.00	N	244460	500	154 억		111593	N	N	0	N	00	N
30	20240226	120947	57	100.00	KOSDAQ		제약	N	N	N	N		N	568	8	2	1.43	102619836	177707	53.25	563	589	561	728	392	560	577.47	0.36	0	23757	612	585	568	541	524	577	533	154	168	500	380	1	1	30852403	175	-0.70	1.68	12	0.58	-809.00	338.00	5740	20230306	-90.10	494	20240201	14.98	790	-28.10	20240103	494	14.98	20240201	5740	-90.10	20230306	494	14.98	20240201	0.00	N	244460	500	154 억		111593	N	N	0	N	00	N
31	20240226	110946	57	100.00	KOSDAQ		제약	N	N	N	N		N	580	20	2	3.57	88143240	152371	45.66	563	589	561	728	392	560	578.48	0.36	0	31009	612	585	568	541	524	577	533	154	168	500	380	1	1	30852403	179	-0.72	1.72	12	0.49	-809.00	338.00	5740	20230306	-89.90	494	20240201	17.41	790	-26.58	20240103	494	17.41	20240201	5740	-89.90	20230306	494	17.41	20240201	0.00	N	244460	500	154 억		111593	N	N	0	N	00	N
32	20240226	100943	57	100.00	KOSDAQ		제약	N	N	N	N		N	577	17	2	3.04	44382958	77510	23.23	563	584	561	728	392	560	572.61	0.36	0	3045	612	585	568	541	524	577	533	154	168	500	380	1	1	30852403	178	-0.71	1.71	12	0.25	-809.00	338.00	5740	20230306	-89.95	494	20240201	16.80	790	-26.96	20240103	494	16.80	20240201	5740	-89.95	20230306	494	16.80	20240201	0.00	N	244460	500	154 억		111593	N	N	0	N	00	N
33	20240226	090942	57	100.00	KOSDAQ		제약	N	N	N	N		N	572	12	2	2.14	11783150	20869	6.25	563	572	561	728	392	560	564.62	0.36	0	-4024	612	585	568	541	524	577	533	154	168	500	380	1	1	30852403	176	-0.71	1.69	12	0.07	-809.00	338.00	5740	20230306	-90.03	494	20240201	15.79	790	-27.59	20240103	494	15.79	20240201	5740	-90.03	20230306	494	15.79	20240201	0.00	N	244460	500	154 억		111593	N	N	0	N	00	N
34	20240223	160943	57	100.00	KOSDAQ		제약	N	N	N	N		N	560	-22	5	-3.78	188238326	333693	94.42	583	595	551	756	408	582	564.07	0.40	0	-33517	650	615	598	563	546	607	555	154	174	500	390	1	1	30852403	173	-0.69	1.66	12	1.08	-809.00	338.00	5740	20230306	-90.24	494	20240201	13.36	790	-29.11	20240103	494	13.36	20240201	5740	-90.24	20230306	494	13.36	20240201	0.00	N	244460	500	154 억		123274	N	N	0	N	00	N
35	20240223	150936	57	100.00	KOSDAQ		제약	N	N	N	N		N	566	-16	5	-2.75	179840659	318730	90.18	583	595	551	756	408	582	564.21	0.40	0	-36562	650	615	598	563	546	607	555	154	174	500	390	1	1	30852403	175	-0.70	1.67	12	1.03	-809.00	338.00	5740	20230306	-90.14	494	20240201	14.57	790	-28.35	20240103	494	14.57	20240201	5740	-90.14	20230306	494	14.57	20240201	0.00	N	244460	500	154 억		123274	N	N	0	N	00	N
36	20240223	140939	57	100.00	KOSDAQ		제약	N	N	N	N		N	569	-13	5	-2.23	156892417	278369	78.76	583	595	551	756	408	582	563.57	0.40	0	-20745	650	615	598	563	546	607	555	154	174	500	390	1	1	30852403	176	-0.70	1.68	12	0.90	-809.00	338.00	5740	20230306	-90.09	494	20240201	15.18	790	-27.97	20240103	494	15.18	20240201	5740	-90.09	20230306	494	15.18	20240201	0.00	N	244460	500	154 억		123274	N	N	0	N	00	N
37	20240223	130935	57	100.00	KOSDAQ		제약	N	N	N	N		N	565	-17	5	-2.92	143013576	253903	71.84	583	595	551	756	408	582	563.21	0.40	0	-14316	650	615	598	563	546	607	555	154	174	500	390	1	1	30852403	174	-0.70	1.67	12	0.82	-809.00	338.00	5740	20230306	-90.16	494	20240201	14.37	790	-28.48	20240103	494	14.37	20240201	5740	-90.16	20230306	494	14.37	20240201	0.00	N	244460	500	154 억		123274	N	N	0	N	00	N
38	20240223	120939	57	100.00	KOSDAQ		제약	N	N	N	N		N	565	-17	5	-2.92	133347039	236671	66.97	583	595	551	756	408	582	563.38	0.40	0	-4124	650	615	598	563	546	607	555	154	174	500	390	1	1	30852403	174	-0.70	1.67	12	0.77	-809.00	338.00	5740	20230306	-90.16	494	20240201	14.37	790	-28.48	20240103	494	14.37	20240201	5740	-90.16	20230306	494	14.37	20240201	0.00	N	244460	500	154 억		123274	N	N	0	N	00	N
39	20240223	110927	57	100.00	KOSDAQ		제약	N	N	N	N		N	559	-23	5	-3.95	91736371	162362	45.94	583	595	551	756	408	582	564.95	0.40	0	-5162	650	615	598	563	546	607	555	154	174	500	390	1	1	30852403	172	-0.69	1.65	12	0.53	-809.00	338.00	5740	20230306	-90.26	494	20240201	13.16	790	-29.24	20240103	494	13.16	20240201	5740	-90.26	20230306	494	13.16	20240201	0.00	N	244460	500	154 억		123274	N	N	0	N	00	N
40	20240223	100934	57	100.00	KOSDAQ		제약	N	N	N	N		N	565	-17	5	-2.92	73625327	130339	36.88	583	595	551	756	408	582	564.79	0.40	0	-5228	650	615	598	563	546	607	555	154	174	500	390	1	1	30852403	174	-0.70	1.67	12	0.42	-809.00	338.00	5740	20230306	-90.16	494	20240201	14.37	790	-28.48	20240103	494	14.37	20240201	5740	-90.16	20230306	494	14.37	20240201	0.00	N	244460	500	154 억		123274	N	N	0	N	00	N
41	20240223	090935	57	100.00	KOSDAQ		제약	N	N	N	N		N	566	-16	5	-2.75	36933886	64799	18.33	583	595	555	756	408	582	569.86	0.40	0	-19424	650	615	598	563	546	607	555	154	174	500	390	1	1	30852403	175	-0.70	1.67	12	0.21	-809.00	338.00	5740	20230306	-90.14	494	20240201	14.57	790	-28.35	20240103	494	14.57	20240201	5740	-90.14	20230306	494	14.57	20240201	0.00	N	244460	500	154 억		123274	N	N	0	N	00	N
42	20240222	160922	57	100.00	KOSDAQ		제약	N	N	N	N		N	582	-23	5	-3.80	210242376	350508	86.55	605	633	581	786	424	605	599.82	0.53	0	-46649	625	614	601	590	577	620	596	154	181	500	410	1	1	30852403	180	-0.72	1.72	12	1.14	-809.00	338.00	5740	20230306	-89.86	494	20240201	17.81	790	-26.33	20240103	494	17.81	20240201	5740	-89.86	20230306	494	17.81	20240201	0.00	N	244460	500	154 억		164090	N	N	0	N	00	N
43	20240222	150932	57	100.00	KOSDAQ		제약	N	N	N	N		N	581	-24	5	-3.97	200874949	334410	82.57	605	633	581	786	424	605	600.68	0.53	0	-43522	625	614	601	590	577	620	596	154	181	500	410	1	1	30852403	179	-0.72	1.72	12	1.08	-809.00	338.00	5740	20230306	-89.88	494	20240201	17.61	790	-26.46	20240103	494	17.61	20240201	5740	-89.88	20230306	494	17.61	20240201	0.00	N	244460	500	154 억		164090	N	N	0	N	00	N
44	20240222	140930	57	100.00	KOSDAQ		제약	N	N	N	N		N	587	-18	5	-2.98	170644940	282632	69.79	605	633	582	786	424	605	603.77	0.53	0	-25406	625	614	601	590	577	620	596	154	181	500	410	1	1	30852403	181	-0.73	1.74	12	0.92	-809.00	338.00	5740	20230306	-89.77	494	20240201	18.83	790	-25.70	20240103	494	18.83	20240201	5740	-89.77	20230306	494	18.83	20240201	0.00	N	244460	500	154 억		164090	N	N	0	N	00	N
45	20240222	130916	57	100.00	KOSDAQ		제약	N	N	N	N		N	588	-17	5	-2.81	165036110	273089	67.43	605	633	582	786	424	605	604.33	0.53	0	-21436	625	614	601	590	577	620	596	154	181	500	410	1	1	30852403	181	-0.73	1.74	12	0.89	-809.00	338.00	5740	20230306	-89.76	494	20240201	19.03	790	-25.57	20240103	494	19.03	20240201	5740	-89.76	20230306	494	19.03	20240201	0.00	N	244460	500	154 억		164090	N	N	0	N	00	N
46	20240222	120928	57	100.00	KOSDAQ		제약	N	N	N	N		N	593	-12	5	-1.98	127372564	208936	51.59	605	633	591	786	424	605	609.62	0.53	0	-7945	625	614	601	590	577	620	596	154	181	500	410	1	1	30852403	183	-0.73	1.75	12	0.68	-809.00	338.00	5740	20230306	-89.67	494	20240201	20.04	790	-24.94	20240103	494	20.04	20240201	5740	-89.67	20230306	494	20.04	20240201	0.00	N	244460	500	154 억		164090	N	N	0	N	00	N
47	20240222	110925	57	100.00	KOSDAQ		제약	N	N	N	N		N	594	-11	5	-1.82	110820715	181103	44.72	605	633	591	786	424	605	611.92	0.53	0	-2955	625	614	601	590	577	620	596	154	181	500	410	1	1	30852403	183	-0.73	1.76	12	0.59	-809.00	338.00	5740	20230306	-89.65	494	20240201	20.24	790	-24.81	20240103	494	20.24	20240201	5740	-89.65	20230306	494	20.24	20240201	0.00	N	244460	500	154 억		164090	N	N	0	N	00	N
48	20240222	100917	57	100.00	KOSDAQ		제약	N	N	N	N		N	610	5	2	0.83	70898690	114787	28.34	605	633	605	786	424	605	617.65	0.53	0	14029	625	614	601	590	577	620	596	154	181	500	410	1	1	30852403	188	-0.75	1.80	12	0.37	-809.00	338.00	5740	20230306	-89.37	494	20240201	23.48	790	-22.78	20240103	494	23.48	20240201	5740	-89.37	20230306	494	23.48	20240201	0.00	N	244460	500	154 억		164090	N	N	0	N	00	N
49	20240222	090933	57	100.00	KOSDAQ		제약	N	N	N	N		N	619	14	2	2.31	15124354	24658	6.09	605	629	605	786	424	605	613.36	0.53	0	-2255	625	614	601	590	577	620	596	154	181	500	410	1	1	30852403	191	-0.77	1.83	12	0.08	-809.00	338.00	5740	20230306	-89.22	494	20240201	25.30	790	-21.65	20240103	494	25.30	20240201	5740	-89.22	20230306	494	25.30	20240201	0.00	N	244460	500	154 억		164090	N	N	0	N	00	N
50	20240221	160923	57	100.00	KOSDAQ		제약	N	N	N	N		N	605	-4	5	-0.66	243304685	404883	64.81	601	612	588	791	427	609	600.89	0.63	0	-39735	688	648	624	584	560	636	572	154	182	500	410	1	1	30852403	187	-0.75	1.79	12	1.31	-809.00	338.00	5740	20230306	-89.46	494	20240201	22.47	790	-23.42	20240103	494	22.47	20240201	5740	-89.46	20230306	494	22.47	20240201	0.00	N	244460	500	154 억		194182	N	N	0	N	00	N
51	20240221	150913	57	100.00	KOSDAQ		제약	N	N	N	N		N	601	-8	5	-1.31	233981961	389400	62.33	601	612	588	791	427	609	600.87	0.63	0	-37605	688	648	624	584	560	636	572	154	182	500	410	1	1	30852403	185	-0.74	1.78	12	1.26	-809.00	338.00	5740	20230306	-89.53	494	20240201	21.66	790	-23.92	20240103	494	21.66	20240201	5740	-89.53	20230306	494	21.66	20240201	0.00	N	244460	500	154 억		194182	N	N	0	N	00	N
52	20240221	140914	57	100.00	KOSDAQ		제약	N	N	N	N		N	609	0	3	0.00	192449132	320458	51.30	601	612	588	791	427	609	600.53	0.63	0	-20637	688	648	624	584	560	636	572	154	182	500	410	1	1	30852403	188	-0.75	1.80	12	1.04	-809.00	338.00	5740	20230306	-89.39	494	20240201	23.28	790	-22.91	20240103	494	23.28	20240201	5740	-89.39	20230306	494	23.28	20240201	0.00	N	244460	500	154 억		194182	N	N	0	N	00	N
53	20240221	130914	57	100.00	KOSDAQ		제약	N	N	N	N		N	598	-11	5	-1.81	169399551	282418	45.21	601	612	588	791	427	609	599.81	0.63	0	-1915	688	648	624	584	560	636	572	154	182	500	410	1	1	30852403	184	-0.74	1.77	12	0.92	-809.00	338.00	5740	20230306	-89.58	494	20240201	21.05	790	-24.30	20240103	494	21.05	20240201	5740	-89.58	20230306	494	21.05	20240201	0.00	N	244460	500	154 억		194182	N	N	0	N	00	N
54	20240221	120916	57	100.00	KOSDAQ		제약	N	N	N	N		N	598	-11	5	-1.81	143005401	238290	38.14	601	612	588	791	427	609	600.12	0.63	0	19143	688	648	624	584	560	636	572	154	182	500	410	1	1	30852403	184	-0.74	1.77	12	0.77	-809.00	338.00	5740	20230306	-89.58	494	20240201	21.05	790	-24.30	20240103	494	21.05	20240201	5740	-89.58	20230306	494	21.05	20240201	0.00	N	244460	500	154 억		194182	N	N	0	N	00	N
55	20240221	110922	57	100.00	KOSDAQ		제약	N	N	N	N		N	602	-7	5	-1.15	119080999	198421	31.76	601	612	588	791	427	609	600.12	0.63	0	19730	688	648	624	584	560	636	572	154	182	500	410	1	1	30852403	186	-0.74	1.78	12	0.64	-809.00	338.00	5740	20230306	-89.51	494	20240201	21.86	790	-23.80	20240103	494	21.86	20240201	5740	-89.51	20230306	494	21.86	20240201	0.00	N	244460	500	154 억		194182	N	N	0	N	00	N
56	20240221	100915	57	100.00	KOSDAQ		제약	N	N	N	N		N	608	-1	5	-0.16	102371811	170840	27.35	601	612	588	791	427	609	599.20	0.63	0	13898	688	648	624	584	560	636	572	154	182	500	410	1	1	30852403	188	-0.75	1.80	12	0.55	-809.00	338.00	5740	20230306	-89.41	494	20240201	23.08	790	-23.04	20240103	494	23.08	20240201	5740	-89.41	20230306	494	23.08	20240201	0.00	N	244460	500	154 억		194182	N	N	0	N	00	N
57	20240221	090913	57	100.00	KOSDAQ		제약	N	N	N	N		N	601	-8	5	-1.31	57148684	95972	15.36	601	604	588	791	427	609	595.42	0.63	0	12283	688	648	624	584	560	636	572	154	182	500	410	1	1	30852403	185	-0.74	1.78	12	0.31	-809.00	338.00	5740	20230306	-89.53	494	20240201	21.66	790	-23.92	20240103	494	21.66	20240201	5740	-89.53	20230306	494	21.66	20240201	0.00	N	244460	500	154 억		194182	N	N	0	N	00	N
58	20240220	160908	57	100.00	KOSDAQ		제약	N	N	N	N		N	609	-55	5	-8.28	376566040	608921	49.84	663	664	600	863	465	664	618.42	0.95	0	-113860	735	699	654	618	573	717	636	154	199	500	450	1	1	30852403	188	-0.75	1.80	12	1.97	-809.00	338.00	5740	20230306	-89.39	494	20240201	23.28	790	-22.91	20240103	494	23.28	20240201	5740	-89.39	20230306	494	23.28	20240201	0.00	N	244460	500	154 억		294172	N	N	0	N	00	N
59	20240220	150908	57	100.00	KOSDAQ		제약	N	N	N	N		N	606	-58	5	-8.73	358870944	579777	47.45	663	664	600	863	465	664	618.98	0.95	0	-104554	735	699	654	618	573	717	636	154	199	500	450	1	1	30852403	187	-0.75	1.79	12	1.88	-809.00	338.00	5740	20230306	-89.44	494	20240201	22.67	790	-23.29	20240103	494	22.67	20240201	5740	-89.44	20230306	494	22.67	20240201	0.00	N	244460	500	154 억		294172	N	N	0	N	00	N
60	20240220	140906	57	100.00	KOSDAQ		제약	N	N	N	N		N	604	-60	5	-9.04	337061302	543788	44.51	663	664	600	863	465	664	619.84	0.95	0	-87111	735	699	654	618	573	717	636	154	199	500	450	1	1	30852403	186	-0.75	1.79	12	1.76	-809.00	338.00	5740	20230306	-89.48	494	20240201	22.27	790	-23.54	20240103	494	22.27	20240201	5740	-89.48	20230306	494	22.27	20240201	0.00	N	244460	500	154 억		294172	N	N	0	N	00	N
61	20240220	130909	57	100.00	KOSDAQ		제약	N	N	N	N		N	612	-52	5	-7.83	311775128	502066	41.09	663	664	600	863	465	664	620.98	0.95	0	-70506	735	699	654	618	573	717	636	154	199	500	450	1	1	30852403	189	-0.76	1.81	12	1.63	-809.00	338.00	5740	20230306	-89.34	494	20240201	23.89	790	-22.53	20240103	494	23.89	20240201	5740	-89.34	20230306	494	23.89	20240201	0.00	N	244460	500	154 억		294172	N	N	0	N	00	N
62	20240220	120902	57	100.00	KOSDAQ		제약	N	N	N	N		N	605	-59	5	-8.89	291512519	468835	38.37	663	664	600	863	465	664	621.78	0.95	0	-49669	735	699	654	618	573	717	636	154	199	500	450	1	1	30852403	187	-0.75	1.79	12	1.52	-809.00	338.00	5740	20230306	-89.46	494	20240201	22.47	790	-23.42	20240103	494	22.47	20240201	5740	-89.46	20230306	494	22.47	20240201	0.00	N	244460	500	154 억		294172	N	N	0	N	00	N
63	20240220	110904	57	100.00	KOSDAQ		제약	N	N	N	N		N	606	-58	5	-8.73	261953663	420095	34.38	663	664	600	863	465	664	623.56	0.95	0	-34993	735	699	654	618	573	717	636	154	199	500	450	1	1	30852403	187	-0.75	1.79	12	1.36	-809.00	338.00	5740	20230306	-89.44	494	20240201	22.67	790	-23.29	20240103	494	22.67	20240201	5740	-89.44	20230306	494	22.67	20240201	0.00	N	244460	500	154 억		294172	N	N	0	N	00	N
64	20240220	100856	57	100.00	KOSDAQ		제약	N	N	N	N		N	622	-42	5	-6.33	157400242	248986	20.38	663	664	611	863	465	664	632.17	0.95	0	1321	735	699	654	618	573	717	636	154	199	500	450	1	1	30852403	192	-0.77	1.84	12	0.81	-809.00	338.00	5740	20230306	-89.16	494	20240201	25.91	790	-21.27	20240103	494	25.91	20240201	5740	-89.16	20230306	494	25.91	20240201	0.00	N	244460	500	154 억		294172	N	N	0	N	00	N
65	20240220	090913	57	100.00	KOSDAQ		제약	N	N	N	N		N	663	-1	5	-0.15	51174519	78601	6.43	663	664	639	863	465	664	651.07	0.95	0	1965	735	699	654	618	573	717	636	154	199	500	450	1	1	30852403	205	-0.82	1.96	12	0.25	-809.00	338.00	5740	20230306	-88.45	494	20240201	34.21	790	-16.08	20240103	494	34.21	20240201	5740	-88.45	20230306	494	34.21	20240201	0.00	N	244460	500	154 억		294172	N	N	0	N	00	N
66	20240219	160908	57	100.00	KOSDAQ		제약	N	N	N	N		N	664	55	2	9.03	801930927	1216127	345.12	609	690	609	791	427	609	659.41	0.60	0	165258	635	621	606	592	577	614	585	154	182	500	410	1	1	30852403	205	-0.82	1.96	12	3.94	-809.00	338.00	5740	20230306	-88.43	494	20240201	34.41	790	-15.95	20240103	494	34.41	20240201	5740	-88.43	20230306	494	34.41	20240201	0.00	N	244460	500	154 억		184646	N	N	0	N	00	N
67	20240219	150913	57	100.00	KOSDAQ		제약	N	N	N	N		N	652	43	2	7.06	786827853	1193204	338.61	609	690	609	791	427	609	659.42	0.60	0	169082	635	621	606	592	577	614	585	154	182	500	410	1	1	30852403	201	-0.81	1.93	12	3.87	-809.00	338.00	5740	20230306	-88.64	494	20240201	31.98	790	-17.47	20240103	494	31.98	20240201	5740	-88.64	20230306	494	31.98	20240201	0.00	N	244460	500	154 억		184646	N	N	0	N	00	N
68	20240219	140912	57	100.00	KOSDAQ		제약	N	N	N	N		N	649	40	2	6.57	746552551	1131473	321.09	609	690	609	791	427	609	659.81	0.60	0	162412	635	621	606	592	577	614	585	154	182	500	410	1	1	30852403	200	-0.80	1.92	12	3.67	-809.00	338.00	5740	20230306	-88.69	494	20240201	31.38	790	-17.85	20240103	494	31.38	20240201	5740	-88.69	20230306	494	31.38	20240201	0.00	N	244460	500	154 억		184646	N	N	0	N	00	N
69	20240219	130910	57	100.00	KOSDAQ		제약	N	N	N	N		N	669	60	2	9.85	407901023	626321	177.74	609	669	609	791	427	609	651.27	0.60	0	54370	635	621	606	592	577	614	585	154	182	500	410	1	1	30852403	206	-0.83	1.98	12	2.03	-809.00	338.00	5740	20230306	-88.34	494	20240201	35.43	790	-15.32	20240103	494	35.43	20240201	5740	-88.34	20230306	494	35.43	20240201	0.00	N	244460	500	154 억		184646	Y	N	0	N	00	N
70	20240219	120909	57	100.00	KOSDAQ		제약	N	N	N	N		N	658	49	2	8.05	326086087	502476	142.59	609	669	609	791	427	609	648.96	0.60	0	51349	635	621	606	592	577	614	585	154	182	500	410	1	1	30852403	203	-0.81	1.95	12	1.63	-809.00	338.00	5740	20230306	-88.54	494	20240201	33.20	790	-16.71	20240103	494	33.20	20240201	5740	-88.54	20230306	494	33.20	20240201	0.00	N	244460	500	154 억		184646	N	N	0	N	00	N
71	20240219	110907	57	100.00	KOSDAQ		제약	N	N	N	N		N	644	35	2	5.75	195098262	303472	86.12	609	664	609	791	427	609	642.89	0.60	0	65817	635	621	606	592	577	614	585	154	182	500	410	1	1	30852403	199	-0.80	1.91	12	0.98	-809.00	338.00	5740	20230306	-88.78	494	20240201	30.36	790	-18.48	20240103	494	30.36	20240201	5740	-88.78	20230306	494	30.36	20240201	0.00	N	244460	500	154 억		184646	N	N	0	N	00	N
72	20240219	100903	57	100.00	KOSDAQ		제약	N	N	N	N		N	655	46	2	7.55	138249183	215077	61.04	609	664	609	791	427	609	642.79	0.60	0	29301	635	621	606	592	577	614	585	154	182	500	410	1	1	30852403	202	-0.81	1.94	12	0.70	-809.00	338.00	5740	20230306	-88.59	494	20240201	32.59	790	-17.09	20240103	494	32.59	20240201	5740	-88.59	20230306	494	32.59	20240201	0.00	N	244460	500	154 억		184646	N	N	0	N	00	N
73	20240219	090903	57	100.00	KOSDAQ		제약	N	N	N	N		N	617	8	2	1.31	6983305	11458	3.25	609	625	609	791	427	609	609.47	0.60	0	-4644	635	621	606	592	577	614	585	154	182	500	410	1	1	30852403	190	-0.76	1.83	12	0.04	-809.00	338.00	5740	20230306	-89.25	494	20240201	24.90	790	-21.90	20240103	494	24.90	20240201	5740	-89.25	20230306	494	24.90	20240201	0.00	N	244460	500	154 억		184646	N	N	0	N	00	N
74	20240216	160857	57	100.00	KOSDAQ		제약	N	N	N	N		N	609	-11	5	-1.77	211649795	350424	41.65	620	620	591	806	434	620	603.97	0.65	0	-31364	664	641	603	580	542	653	592	154	186	500	420	1	1	30852403	188	-0.75	1.80	12	1.14	-809.00	338.00	5740	20230306	-89.39	494	20240201	23.28	790	-22.91	20240103	494	23.28	20240201	5740	-89.39	20230306	494	23.28	20240201	0.00	N	244460	500	154 억		199469	N	N	0	N	00	N
75	20240216	150904	57	100.00	KOSDAQ		제약	N	N	N	N		N	606	-14	5	-2.26	200806006	332596	39.53	620	620	591	806	434	620	603.74	0.65	0	-30077	664	641	603	580	542	653	592	154	186	500	420	1	1	30852403	187	-0.75	1.79	12	1.08	-809.00	338.00	5740	20230306	-89.44	494	20240201	22.67	790	-23.29	20240103	494	22.67	20240201	5740	-89.44	20230306	494	22.67	20240201	0.00	N	244460	500	154 억		199469	N	N	0	N	00	N
76	20240216	140907	57	100.00	KOSDAQ		제약	N	N	N	N		N	609	-11	5	-1.77	164982517	273637	32.52	620	620	591	806	434	620	602.91	0.65	0	-27240	664	641	603	580	542	653	592	154	186	500	420	1	1	30852403	188	-0.75	1.80	12	0.89	-809.00	338.00	5740	20230306	-89.39	494	20240201	23.28	790	-22.91	20240103	494	23.28	20240201	5740	-89.39	20230306	494	23.28	20240201	0.00	N	244460	500	154 억		199469	N	N	0	N	00	N
77	20240216	130901	57	100.00	KOSDAQ		제약	N	N	N	N		N	599	-21	5	-3.39	147825994	245375	29.16	620	620	591	806	434	620	602.43	0.65	0	-24583	664	641	603	580	542	653	592	154	186	500	420	1	1	30852403	185	-0.74	1.77	12	0.80	-809.00	338.00	5740	20230306	-89.56	494	20240201	21.26	790	-24.18	20240103	494	21.26	20240201	5740	-89.56	20230306	494	21.26	20240201	0.00	N	244460	500	154 억		199469	N	N	0	N	00	N
78	20240216	120904	57	100.00	KOSDAQ		제약	N	N	N	N		N	597	-23	5	-3.71	134085292	222332	26.42	620	620	591	806	434	620	603.06	0.65	0	-19920	664	641	603	580	542	653	592	154	186	500	420	1	1	30852403	184	-0.74	1.77	12	0.72	-809.00	338.00	5740	20230306	-89.60	494	20240201	20.85	790	-24.43	20240103	494	20.85	20240201	5740	-89.60	20230306	494	20.85	20240201	0.00	N	244460	500	154 억		199469	N	N	0	N	00	N
79	20240216	110911	57	100.00	KOSDAQ		제약	N	N	N	N		N	605	-15	5	-2.42	80135322	131930	15.68	620	620	595	806	434	620	607.38	0.65	0	-37485	664	641	603	580	542	653	592	154	186	500	420	1	1	30852403	187	-0.75	1.79	12	0.43	-809.00	338.00	5740	20230306	-89.46	494	20240201	22.47	790	-23.42	20240103	494	22.47	20240201	5740	-89.46	20230306	494	22.47	20240201	0.00	N	244460	500	154 억		199469	N	N	0	N	00	N
80	20240216	100904	57	100.00	KOSDAQ		제약	N	N	N	N		N	609	-11	5	-1.77	64043575	105411	12.53	620	620	595	806	434	620	607.53	0.65	0	-33360	664	641	603	580	542	653	592	154	186	500	420	1	1	30852403	188	-0.75	1.80	12	0.34	-809.00	338.00	5740	20230306	-89.39	494	20240201	23.28	790	-22.91	20240103	494	23.28	20240201	5740	-89.39	20230306	494	23.28	20240201	0.00	N	244460	500	154 억		199469	N	N	0	N	00	N
81	20240216	090857	57	100.00	KOSDAQ		제약	N	N	N	N		N	604	-16	5	-2.58	24118551	39460	4.69	620	620	599	806	434	620	611.15	0.65	0	-9637	664	641	603	580	542	653	592	154	186	500	420	1	1	30852403	186	-0.75	1.79	12	0.13	-809.00	338.00	5740	20230306	-89.48	494	20240201	22.27	790	-23.54	20240103	494	22.27	20240201	5740	-89.48	20230306	494	22.27	20240201	0.00	N	244460	500	154 억		199469	N	N	0	N	00	N
82	20240215	160856	57	100.00	KOSDAQ		제약	N	N	N	N		N	620	50	2	8.77	506463138	839742	293.33	570	626	565	741	399	570	603.10	0.64	0	9401	608	588	579	559	550	584	555	154	171	500	380	1	1	30852403	191	-0.77	1.83	12	2.72	-809.00	338.00	5740	20230306	-89.20	494	20240201	25.51	790	-21.52	20240103	494	25.51	20240201	5740	-89.20	20230306	494	25.51	20240201	0.00	N	244460	500	154 억		198122	N	N	0	N	00	N
83	20240215	150902	57	100.00	KOSDAQ		제약	N	N	N	N		N	605	35	2	6.14	491339169	815074	284.71	570	626	565	741	399	570	602.82	0.64	0	7923	608	588	579	559	550	584	555	154	171	500	380	1	1	30852403	187	-0.75	1.79	12	2.64	-809.00	338.00	5740	20230306	-89.46	494	20240201	22.47	790	-23.42	20240103	494	22.47	20240201	5740	-89.46	20230306	494	22.47	20240201	0.00	N	244460	500	154 억		198122	N	N	0	N	00	N
84	20240215	140855	57	100.00	KOSDAQ		제약	N	N	N	N		N	599	29	2	5.09	380706029	634324	221.58	570	626	565	741	399	570	600.18	0.64	0	29609	608	588	579	559	550	584	555	154	171	500	380	1	1	30852403	185	-0.74	1.77	12	2.06	-809.00	338.00	5740	20230306	-89.56	494	20240201	21.26	790	-24.18	20240103	494	21.26	20240201	5740	-89.56	20230306	494	21.26	20240201	0.00	N	244460	500	154 억		198122	N	N	0	N	00	N
85	20240215	130835	57	100.00	KOSDAQ		제약	N	N	N	N		N	607	37	2	6.49	335209431	558263	195.01	570	626	565	741	399	570	600.45	0.64	0	27224	608	588	579	559	550	584	555	154	171	500	380	1	1	30852403	187	-0.75	1.80	12	1.81	-809.00	338.00	5740	20230306	-89.43	494	20240201	22.87	790	-23.16	20240103	494	22.87	20240201	5740	-89.43	20230306	494	22.87	20240201	0.00	N	244460	500	154 억		198122	N	N	0	N	00	N
86	20240215	120857	57	100.00	KOSDAQ		제약	N	N	N	N		N	610	40	2	7.02	318455340	530695	185.38	570	626	565	741	399	570	600.07	0.64	0	26055	608	588	579	559	550	584	555	154	171	500	380	1	1	30852403	188	-0.75	1.80	12	1.72	-809.00	338.00	5740	20230306	-89.37	494	20240201	23.48	790	-22.78	20240103	494	23.48	20240201	5740	-89.37	20230306	494	23.48	20240201	0.00	N	244460	500	154 억		198122	N	N	0	N	00	N
87	20240215	110850	57	100.00	KOSDAQ		제약	N	N	N	N		N	605	35	2	6.14	295926275	493573	172.41	570	626	565	741	399	570	599.56	0.64	0	24503	608	588	579	559	550	584	555	154	171	500	380	1	1	30852403	187	-0.75	1.79	12	1.60	-809.00	338.00	5740	20230306	-89.46	494	20240201	22.47	790	-23.42	20240103	494	22.47	20240201	5740	-89.46	20230306	494	22.47	20240201	0.00	N	244460	500	154 억		198122	N	N	0	N	00	N
88	20240215	100850	57	100.00	KOSDAQ		제약	N	N	N	N		N	583	13	2	2.28	68919450	119837	41.86	570	590	565	741	399	570	575.11	0.64	0	24678	608	588	579	559	550	584	555	154	171	500	380	1	1	30852403	180	-0.72	1.72	12	0.39	-809.00	338.00	5740	20230306	-89.84	494	20240201	18.02	790	-26.20	20240103	494	18.02	20240201	5740	-89.84	20230306	494	18.02	20240201	0.00	N	244460	500	154 억		198122	N	N	0	N	00	N
89	20240215	090853	57	100.00	KOSDAQ		제약	N	N	N	N		N	565	-5	5	-0.88	17463412	30745	10.74	570	573	565	741	399	570	568.01	0.64	0	-15524	608	588	579	559	550	584	555	154	171	500	380	1	1	30852403	174	-0.70	1.67	12	0.10	-809.00	338.00	5740	20230306	-90.16	494	20240201	14.37	790	-28.48	20240103	494	14.37	20240201	5740	-90.16	20230306	494	14.37	20240201	0.00	N	244460	500	154 억		198122	N	N	0	N	00	N
90	20240214	160847	57	100.00	KOSDAQ		제약	N	N	N	N		N	570	3	2	0.53	163550240	281165	147.69	582	599	570	737	397	567	581.69	0.60	0	13119	595	580	565	550	535	588	558	154	170	500	380	1	1	30852403	176	-0.70	1.69	12	0.91	-809.00	338.00	5740	20230306	-90.07	494	20240201	15.38	790	-27.85	20240103	494	15.38	20240201	5740	-90.07	20230306	494	15.38	20240201	0.00	N	244460	500	154 억		184138	N	N	0	N	00	N
91	20240214	150848	57	100.00	KOSDAQ		제약	N	N	N	N		N	573	6	2	1.06	155624103	267294	140.41	582	599	570	737	397	567	582.22	0.60	0	12031	595	580	565	550	535	588	558	154	170	500	380	1	1	30852403	177	-0.71	1.70	12	0.87	-809.00	338.00	5740	20230306	-90.02	494	20240201	15.99	790	-27.47	20240103	494	15.99	20240201	5740	-90.02	20230306	494	15.99	20240201	0.00	N	244460	500	154 억		184138	N	N	0	N	00	N
92	20240214	140843	57	100.00	KOSDAQ		제약	N	N	N	N		N	576	9	2	1.59	137518866	235762	123.84	582	599	570	737	397	567	583.30	0.60	0	16591	595	580	565	550	535	588	558	154	170	500	380	1	1	30852403	178	-0.71	1.70	12	0.76	-809.00	338.00	5740	20230306	-89.97	494	20240201	16.60	790	-27.09	20240103	494	16.60	20240201	5740	-89.97	20230306	494	16.60	20240201	0.00	N	244460	500	154 억		184138	N	N	0	N	00	N
93	20240214	130847	57	100.00	KOSDAQ		제약	N	N	N	N		N	574	7	2	1.23	129293399	221527	116.37	582	599	570	737	397	567	583.65	0.60	0	12483	595	580	565	550	535	588	558	154	170	500	380	1	1	30852403	177	-0.71	1.70	12	0.72	-809.00	338.00	5740	20230306	-90.00	494	20240201	16.19	790	-27.34	20240103	494	16.19	20240201	5740	-90.00	20230306	494	16.19	20240201	0.00	N	244460	500	154 억		184138	N	N	0	N	00	N
94	20240214	120841	57	100.00	KOSDAQ		제약	N	N	N	N		N	576	9	2	1.59	119577145	204575	107.46	582	599	570	737	397	567	584.51	0.60	0	5587	595	580	565	550	535	588	558	154	170	500	380	1	1	30852403	178	-0.71	1.70	12	0.66	-809.00	338.00	5740	20230306	-89.97	494	20240201	16.60	790	-27.09	20240103	494	16.60	20240201	5740	-89.97	20230306	494	16.60	20240201	0.00	N	244460	500	154 억		184138	N	N	0	N	00	N
95	20240214	110846	57	100.00	KOSDAQ		제약	N	N	N	N		N	580	13	2	2.29	113812464	194569	102.21	582	599	570	737	397	567	584.95	0.60	0	6833	595	580	565	550	535	588	558	154	170	500	380	1	1	30852403	179	-0.72	1.72	12	0.63	-809.00	338.00	5740	20230306	-89.90	494	20240201	17.41	790	-26.58	20240103	494	17.41	20240201	5740	-89.90	20230306	494	17.41	20240201	0.00	N	244460	500	154 억		184138	N	N	0	N	00	N
96	20240214	090836	57	100.00	KOSDAQ		제약	N	N	N	N		N	587	20	2	3.53	28824824	49493	26.00	582	589	570	737	397	567	582.40	0.60	0	4319	595	580	565	550	535	588	558	154	170	500	380	1	1	30852403	181	-0.73	1.74	12	0.16	-809.00	338.00	5740	20230306	-89.77	494	20240201	18.83	790	-25.70	20240103	494	18.83	20240201	5740	-89.77	20230306	494	18.83	20240201	0.00	N	244460	500	154 억		184138	N	N	0	N	00	N
97	20240213	160836	57	100.00	KOSDAQ		제약	N	N	N	N		N	567	7	2	1.25	107668725	190282	65.35	550	580	550	728	392	560	565.84	0.54	0	10560	586	572	556	542	526	580	550	154	168	500	380	1	1	30852403	175	-0.70	1.68	12	0.62	-809.00	338.00	5740	20230306	-90.12	494	20240201	14.78	790	-28.23	20240103	494	14.78	20240201	5740	-90.12	20230306	494	14.78	20240201	0.00	N	244460	500	154 억		167365	N	N	0	N	00	N
98	20240213	150833	57	100.00	KOSDAQ		제약	N	N	N	N		N	570	10	2	1.79	105696067	186800	64.15	550	580	550	728	392	560	565.82	0.54	0	9511	586	572	556	542	526	580	550	154	168	500	380	1	1	30852403	176	-0.70	1.69	12	0.61	-809.00	338.00	5740	20230306	-90.07	494	20240201	15.38	790	-27.85	20240103	494	15.38	20240201	5740	-90.07	20230306	494	15.38	20240201	0.00	N	244460	500	154 억		167365	N	N	0	N	00	N
99	20240213	140842	57	100.00	KOSDAQ		제약	N	N	N	N		N	569	9	2	1.61	103137432	182309	62.61	550	580	550	728	392	560	565.73	0.54	0	9599	586	572	556	542	526	580	550	154	168	500	380	1	1	30852403	176	-0.70	1.68	12	0.59	-809.00	338.00	5740	20230306	-90.09	494	20240201	15.18	790	-27.97	20240103	494	15.18	20240201	5740	-90.09	20230306	494	15.18	20240201	0.00	N	244460	500	154 억		167365	N	N	0	N	00	N
100	20240213	130831	57	100.00	KOSDAQ		제약	N	N	N	N		N	566	6	2	1.07	88667475	156713	53.82	550	580	550	728	392	560	565.80	0.54	0	5183	586	572	556	542	526	580	550	154	168	500	380	1	1	30852403	175	-0.70	1.67	12	0.51	-809.00	338.00	5740	20230306	-90.14	494	20240201	14.57	790	-28.35	20240103	494	14.57	20240201	5740	-90.14	20230306	494	14.57	20240201	0.00	N	244460	500	154 억		167365	N	N	0	N	00	N
101	20240213	120842	57	100.00	KOSDAQ		제약	N	N	N	N		N	567	7	2	1.25	87161196	154063	52.91	550	580	550	728	392	560	565.75	0.54	0	6272	586	572	556	542	526	580	550	154	168	500	380	1	1	30852403	175	-0.70	1.68	12	0.50	-809.00	338.00	5740	20230306	-90.12	494	20240201	14.78	790	-28.23	20240103	494	14.78	20240201	5740	-90.12	20230306	494	14.78	20240201	0.00	N	244460	500	154 억		167365	N	N	0	N	00	N
102	20240213	110903	57	100.00	KOSDAQ		제약	N	N	N	N		N	571	11	2	1.96	71386823	126245	43.36	550	580	550	728	392	560	565.46	0.54	0	14376	586	572	556	542	526	580	550	154	168	500	380	1	1	30852403	176	-0.71	1.69	12	0.41	-809.00	338.00	5740	20230306	-90.05	494	20240201	15.59	790	-27.72	20240103	494	15.59	20240201	5740	-90.05	20230306	494	15.59	20240201	0.00	N	244460	500	154 억		167365	N	N	0	N	00	N
103	20240213	100716	57	100.00	KOSDAQ		제약	N	N	N	N		N	567	7	2	1.25	37532372	66974	23.00	550	570	550	728	392	560	560.40	0.54	0	7140	586	572	556	542	526	580	550	154	168	500	380	1	1	30852403	175	-0.70	1.68	12	0.22	-809.00	338.00	5740	20230306	-90.12	494	20240201	14.78	790	-28.23	20240103	494	14.78	20240201	5740	-90.12	20230306	494	14.78	20240201	0.00	N	244460	500	154 억		167365	N	N	0	N	00	N