KissMeData/225220/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	160939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4025	40	2	1.00	159360695	39756	65.63	4020	4070	3955	5180	2790	3985	4008.53	0.83	0	14355	4111	4047	3981	3917	3851	4080	3950	96	1195	500	2700	5	1	19190021	772	5.16	0.72	12	0.21	780.00	5561.00	8118	20230314	-50.42	3540	20231101	13.70	4715	-14.63	20240205	3785	6.34	20240105	15680	-74.33	20230314	3540	13.70	20231101	3.01	N	225220	500	95 억		159688	N	N	0	N	00	N
3	20240229	150942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4005	20	2	0.50	156026580	38925	64.25	4020	4070	3955	5180	2790	3985	4008.46	0.83	0	14461	4111	4047	3981	3917	3851	4080	3950	96	1195	500	2700	5	1	19190021	769	5.13	0.72	12	0.20	780.00	5561.00	8118	20230314	-50.67	3540	20231101	13.14	4715	-15.06	20240205	3785	5.81	20240105	15680	-74.46	20230314	3540	13.14	20231101	3.01	N	225220	500	95 억		159688	N	N	0	N	00	N
4	20240229	140944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4000	15	2	0.38	135328475	33756	55.72	4020	4070	3955	5180	2790	3985	4009.10	0.83	0	14268	4111	4047	3981	3917	3851	4080	3950	96	1195	500	2700	5	1	19190021	768	5.13	0.72	12	0.18	780.00	5561.00	8118	20230314	-50.73	3540	20231101	12.99	4715	-15.16	20240205	3785	5.68	20240105	15680	-74.49	20230314	3540	12.99	20231101	3.01	N	225220	500	95 억		159688	N	N	0	N	00	N
5	20240229	130941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4030	45	2	1.13	128314365	32005	52.83	4020	4070	3955	5180	2790	3985	4009.28	0.83	0	14020	4111	4047	3981	3917	3851	4080	3950	96	1195	500	2700	5	1	19190021	773	5.17	0.72	12	0.17	780.00	5561.00	8118	20230314	-50.36	3540	20231101	13.84	4715	-14.53	20240205	3785	6.47	20240105	15680	-74.30	20230314	3540	13.84	20231101	3.01	N	225220	500	95 억		159688	N	N	0	N	00	N
6	20240229	120941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4045	60	2	1.51	117936070	29428	48.58	4020	4070	3955	5180	2790	3985	4007.70	0.83	0	14086	4111	4047	3981	3917	3851	4080	3950	96	1195	500	2700	5	1	19190021	776	5.19	0.73	12	0.15	780.00	5561.00	8118	20230314	-50.17	3540	20231101	14.27	4715	-14.21	20240205	3785	6.87	20240105	15680	-74.20	20230314	3540	14.27	20231101	3.01	N	225220	500	95 억		159688	N	N	0	N	00	N
7	20240229	110943	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4010	25	2	0.63	54352165	13622	22.49	4020	4020	3955	5180	2790	3985	3990.07	0.83	0	3968	4111	4047	3981	3917	3851	4080	3950	96	1195	500	2700	5	1	19190021	770	5.14	0.72	12	0.07	780.00	5561.00	8118	20230314	-50.60	3540	20231101	13.28	4715	-14.95	20240205	3785	5.94	20240105	15680	-74.43	20230314	3540	13.28	20231101	3.01	N	225220	500	95 억		159688	N	N	0	N	00	N
8	20240229	100944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3995	10	2	0.25	42628180	10682	17.63	4020	4020	3955	5180	2790	3985	3990.71	0.83	0	3340	4111	4047	3981	3917	3851	4080	3950	96	1195	500	2700	5	1	19190021	767	5.12	0.72	12	0.06	780.00	5561.00	8118	20230314	-50.79	3540	20231101	12.85	4715	-15.27	20240205	3785	5.55	20240105	15680	-74.52	20230314	3540	12.85	20231101	3.01	N	225220	500	95 억		159688	N	N	0	N	00	N
9	20240229	090942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3965	-20	5	-0.50	8457325	2121	3.50	4020	4020	3960	5180	2790	3985	3987.56	0.83	0	-370	4111	4047	3981	3917	3851	4080	3950	96	1195	500	2700	5	1	19190021	761	5.08	0.71	12	0.01	780.00	5561.00	8118	20230314	-51.16	3540	20231101	12.01	4715	-15.91	20240205	3785	4.76	20240105	15680	-74.71	20230314	3540	12.01	20231101	3.01	N	225220	500	95 억		159688	N	N	0	N	00	N
10	20240228	160847	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3985	35	2	0.89	235903365	59442	60.55	3955	4045	3915	5130	2765	3950	3968.61	0.82	0	1770	4263	4106	4028	3871	3793	4067	3832	96	1180	500	2680	5	1	19190021	765	5.11	0.72	12	0.31	780.00	5561.00	8118	20230314	-50.91	3540	20231101	12.57	4715	-15.48	20240205	3785	5.28	20240105	15680	-74.59	20230314	3540	12.57	20231101	3.02	N	225220	500	95 억		158050	N	N	0	N	00	N
11	20240228	150847	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3995	45	2	1.14	221875650	55913	56.95	3955	4045	3915	5130	2765	3950	3968.23	0.82	0	1461	4263	4106	4028	3871	3793	4067	3832	96	1180	500	2680	5	1	19190021	767	5.12	0.72	12	0.29	780.00	5561.00	8118	20230314	-50.79	3540	20231101	12.85	4715	-15.27	20240205	3785	5.55	20240105	15680	-74.52	20230314	3540	12.85	20231101	3.02	N	225220	500	95 억		158050	N	N	0	N	00	N
12	20240228	140941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3975	25	2	0.63	205429435	51782	52.74	3955	4045	3915	5130	2765	3950	3967.20	0.82	0	290	4263	4106	4028	3871	3793	4067	3832	96	1180	500	2680	5	1	19190021	763	5.10	0.71	12	0.27	780.00	5561.00	8118	20230314	-51.03	3540	20231101	12.29	4715	-15.69	20240205	3785	5.02	20240105	15680	-74.65	20230314	3540	12.29	20231101	3.02	N	225220	500	95 억		158050	N	N	0	N	00	N
13	20240228	130941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3940	-10	5	-0.25	153229185	38533	39.25	3955	4045	3935	5130	2765	3950	3976.57	0.82	0	415	4263	4106	4028	3871	3793	4067	3832	96	1180	500	2680	5	1	19190021	756	5.05	0.71	12	0.20	780.00	5561.00	8118	20230314	-51.47	3540	20231101	11.30	4715	-16.44	20240205	3785	4.10	20240105	15680	-74.87	20230314	3540	11.30	20231101	3.02	N	225220	500	95 억		158050	N	N	0	N	00	N
14	20240228	120944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3995	45	2	1.14	80230655	20150	20.52	3955	4045	3955	5130	2765	3950	3981.67	0.82	0	493	4263	4106	4028	3871	3793	4067	3832	96	1180	500	2680	5	1	19190021	767	5.12	0.72	12	0.11	780.00	5561.00	8118	20230314	-50.79	3540	20231101	12.85	4715	-15.27	20240205	3785	5.55	20240105	15680	-74.52	20230314	3540	12.85	20231101	3.02	N	225220	500	95 억		158050	N	N	0	N	00	N
15	20240228	110903	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3985	35	2	0.89	70654690	17756	18.09	3955	4045	3955	5130	2765	3950	3979.20	0.82	0	1591	4263	4106	4028	3871	3793	4067	3832	96	1180	500	2680	5	1	19190021	765	5.11	0.72	12	0.09	780.00	5561.00	8118	20230314	-50.91	3540	20231101	12.57	4715	-15.48	20240205	3785	5.28	20240105	15680	-74.59	20230314	3540	12.57	20231101	3.02	N	225220	500	95 억		158050	N	N	0	N	00	N
16	20240228	100939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4005	55	2	1.39	61306015	15415	15.70	3955	4045	3955	5130	2765	3950	3977.04	0.82	0	1751	4263	4106	4028	3871	3793	4067	3832	96	1180	500	2680	5	1	19190021	769	5.13	0.72	12	0.08	780.00	5561.00	8118	20230314	-50.67	3540	20231101	13.14	4715	-15.06	20240205	3785	5.81	20240105	15680	-74.46	20230314	3540	13.14	20231101	3.02	N	225220	500	95 억		158050	N	N	0	N	00	N
17	20240228	090944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3995	45	2	1.14	6902340	1724	1.76	3955	4045	3955	5130	2765	3950	4003.68	0.82	0	-280	4263	4106	4028	3871	3793	4067	3832	96	1180	500	2680	5	1	19190021	767	5.12	0.72	12	0.01	780.00	5561.00	8118	20230314	-50.79	3540	20231101	12.85	4715	-15.27	20240205	3785	5.55	20240105	15680	-74.52	20230314	3540	12.85	20231101	3.02	N	225220	500	95 억		158050	N	N	0	N	00	N
18	20240227	160941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3950	-175	5	-4.24	390092065	97067	152.46	4185	4185	3950	5360	2890	4125	4018.79	0.95	0	-21676	4221	4172	4091	4042	3961	4197	4067	96	1235	500	2800	5	1	19190021	758	5.06	0.71	12	0.51	780.00	5561.00	8118	20230314	-51.34	3540	20231101	11.58	4715	-16.22	20240205	3785	4.36	20240105	15680	-74.81	20230314	3540	11.58	20231101	3.01	N	225220	500	95 억		182417	N	N	0	N	00	N
19	20240227	150940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3985	-140	5	-3.39	359022665	89213	140.12	4185	4185	3960	5360	2890	4125	4024.33	0.95	0	-21540	4221	4172	4091	4042	3961	4197	4067	96	1235	500	2800	5	1	19190021	765	5.11	0.72	12	0.46	780.00	5561.00	8118	20230314	-50.91	3540	20231101	12.57	4715	-15.48	20240205	3785	5.28	20240105	15680	-74.59	20230314	3540	12.57	20231101	3.01	N	225220	500	95 억		182417	N	N	0	N	00	N
20	20240227	140938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4025	-100	5	-2.42	279622490	69255	108.77	4185	4185	3970	5360	2890	4125	4037.58	0.95	0	-12423	4221	4172	4091	4042	3961	4197	4067	96	1235	500	2800	5	1	19190021	772	5.16	0.72	12	0.36	780.00	5561.00	8118	20230314	-50.42	3540	20231101	13.70	4715	-14.63	20240205	3785	6.34	20240105	15680	-74.33	20230314	3540	13.70	20231101	3.01	N	225220	500	95 억		182417	N	N	0	N	00	N
21	20240227	130900	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4010	-115	5	-2.79	266638880	66007	103.67	4185	4185	3970	5360	2890	4125	4039.55	0.95	0	-12579	4221	4172	4091	4042	3961	4197	4067	96	1235	500	2800	5	1	19190021	770	5.14	0.72	12	0.34	780.00	5561.00	8118	20230314	-50.60	3540	20231101	13.28	4715	-14.95	20240205	3785	5.94	20240105	15680	-74.43	20230314	3540	13.28	20231101	3.01	N	225220	500	95 억		182417	N	N	0	N	00	N
22	20240227	120942	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4020	-105	5	-2.55	251380985	62190	97.68	4185	4185	3970	5360	2890	4125	4042.14	0.95	0	-12667	4221	4172	4091	4042	3961	4197	4067	96	1235	500	2800	5	1	19190021	771	5.15	0.72	12	0.32	780.00	5561.00	8118	20230314	-50.48	3540	20231101	13.56	4715	-14.74	20240205	3785	6.21	20240105	15680	-74.36	20230314	3540	13.56	20231101	3.01	N	225220	500	95 억		182417	N	N	0	N	00	N
23	20240227	110941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4055	-70	5	-1.70	155581505	38284	60.13	4185	4185	4035	5360	2890	4125	4063.88	0.95	0	-6215	4221	4172	4091	4042	3961	4197	4067	96	1235	500	2800	5	1	19190021	778	5.20	0.73	12	0.20	780.00	5561.00	8118	20230314	-50.05	3540	20231101	14.55	4715	-14.00	20240205	3785	7.13	20240105	15680	-74.14	20230314	3540	14.55	20231101	3.01	N	225220	500	95 억		182417	N	N	0	N	00	N
24	20240227	100936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4055	-70	5	-1.70	123519050	30372	47.70	4185	4185	4035	5360	2890	4125	4066.87	0.95	0	-5555	4221	4172	4091	4042	3961	4197	4067	96	1235	500	2800	5	1	19190021	778	5.20	0.73	12	0.16	780.00	5561.00	8118	20230314	-50.05	3540	20231101	14.55	4715	-14.00	20240205	3785	7.13	20240105	15680	-74.14	20230314	3540	14.55	20231101	3.01	N	225220	500	95 억		182417	N	N	0	N	00	N
25	20240227	090941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4080	-45	5	-1.09	26277335	6404	10.06	4185	4185	4060	5360	2890	4125	4103.27	0.95	0	-2368	4221	4172	4091	4042	3961	4197	4067	96	1235	500	2800	5	1	19190021	783	5.23	0.73	12	0.03	780.00	5561.00	8118	20230314	-49.74	3540	20231101	15.25	4715	-13.47	20240205	3785	7.79	20240105	15680	-73.98	20230314	3540	15.25	20231101	3.01	N	225220	500	95 억		182417	N	N	0	N	00	N
26	20240226	160936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4125	70	2	1.73	259075070	63236	89.93	4080	4140	4010	5270	2840	4055	4096.93	0.97	0	-3943	4165	4110	4080	4025	3995	4095	4010	96	1215	500	2750	5	1	19190021	792	5.29	0.74	12	0.33	780.00	5561.00	8118	20230314	-49.19	3540	20231101	16.53	4715	-12.51	20240205	3785	8.98	20240105	15680	-73.69	20230314	3540	16.53	20231101	3.00	N	225220	500	95 억		186762	N	N	0	N	00	N
27	20240226	150931	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4095	40	2	0.99	233670945	57044	81.13	4080	4140	4010	5270	2840	4055	4096.33	0.97	0	-3880	4165	4110	4080	4025	3995	4095	4010	96	1215	500	2750	5	1	19190021	786	5.25	0.74	12	0.30	780.00	5561.00	8118	20230314	-49.56	3540	20231101	15.68	4715	-13.15	20240205	3785	8.19	20240105	15680	-73.88	20230314	3540	15.68	20231101	3.00	N	225220	500	95 억		186762	N	N	0	N	00	N
28	20240226	140935	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4125	70	2	1.73	200253690	48915	69.57	4080	4140	4010	5270	2840	4055	4093.91	0.97	0	-2989	4165	4110	4080	4025	3995	4095	4010	96	1215	500	2750	5	1	19190021	792	5.29	0.74	12	0.25	780.00	5561.00	8118	20230314	-49.19	3540	20231101	16.53	4715	-12.51	20240205	3785	8.98	20240105	15680	-73.69	20230314	3540	16.53	20231101	3.00	N	225220	500	95 억		186762	N	N	0	N	00	N
29	20240226	130928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4120	65	2	1.60	162559695	39727	56.50	4080	4140	4010	5270	2840	4055	4091.92	0.97	0	-1700	4165	4110	4080	4025	3995	4095	4010	96	1215	500	2750	5	1	19190021	791	5.28	0.74	12	0.21	780.00	5561.00	8118	20230314	-49.25	3540	20231101	16.38	4715	-12.62	20240205	3785	8.85	20240105	15680	-73.72	20230314	3540	16.38	20231101	3.00	N	225220	500	95 억		186762	N	N	0	N	00	N
30	20240226	120928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4110	55	2	1.36	135595280	33191	47.20	4080	4135	4010	5270	2840	4055	4085.30	0.97	0	-1320	4165	4110	4080	4025	3995	4095	4010	96	1215	500	2750	5	1	19190021	789	5.27	0.74	12	0.17	780.00	5561.00	8118	20230314	-49.37	3540	20231101	16.10	4715	-12.83	20240205	3785	8.59	20240105	15680	-73.79	20230314	3540	16.10	20231101	3.00	N	225220	500	95 억		186762	N	N	0	N	00	N
31	20240226	110927	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4100	45	2	1.11	117095915	28701	40.82	4080	4125	4010	5270	2840	4055	4079.85	0.97	0	-934	4165	4110	4080	4025	3995	4095	4010	96	1215	500	2750	5	1	19190021	787	5.26	0.74	12	0.15	780.00	5561.00	8118	20230314	-49.49	3540	20231101	15.82	4715	-13.04	20240205	3785	8.32	20240105	15680	-73.85	20230314	3540	15.82	20231101	3.00	N	225220	500	95 억		186762	N	N	0	N	00	N
32	20240226	100924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4090	35	2	0.86	82139465	20176	28.69	4080	4125	4010	5270	2840	4055	4071.15	0.97	0	1904	4165	4110	4080	4025	3995	4095	4010	96	1215	500	2750	5	1	19190021	785	5.24	0.74	12	0.11	780.00	5561.00	8118	20230314	-49.62	3540	20231101	15.54	4715	-13.26	20240205	3785	8.06	20240105	15680	-73.92	20230314	3540	15.54	20231101	3.00	N	225220	500	95 억		186762	N	N	0	N	00	N
33	20240226	090923	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4050	-5	5	-0.12	14670075	3616	5.14	4080	4080	4030	5270	2840	4055	4056.99	0.97	0	-469	4165	4110	4080	4025	3995	4095	4010	96	1215	500	2750	5	1	19190021	777	5.19	0.73	12	0.02	780.00	5561.00	8118	20230314	-50.11	3540	20231101	14.41	4715	-14.10	20240205	3785	7.00	20240105	15680	-74.17	20230314	3540	14.41	20231101	3.00	N	225220	500	95 억		186762	N	N	0	N	00	N
34	20240223	160924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4055	-55	5	-1.34	284869900	69527	88.68	4110	4135	4050	5340	2880	4110	4097.40	0.99	0	-4385	4196	4152	4121	4077	4046	4137	4062	96	1230	500	2790	5	1	19190021	778	5.20	0.73	12	0.36	780.00	5561.00	8118	20230314	-50.05	3540	20231101	14.55	4715	-14.00	20240205	3785	7.13	20240105	15680	-74.14	20230314	3540	14.55	20231101	2.94	N	225220	500	95 억		190747	N	N	0	N	00	N
35	20240223	150917	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4085	-25	5	-0.61	262929845	64127	81.80	4110	4135	4050	5340	2880	4110	4100.14	0.99	0	-3442	4196	4152	4121	4077	4046	4137	4062	96	1230	500	2790	5	1	19190021	784	5.24	0.73	12	0.33	780.00	5561.00	8118	20230314	-49.68	3540	20231101	15.40	4715	-13.36	20240205	3785	7.93	20240105	15680	-73.95	20230314	3540	15.40	20231101	2.94	N	225220	500	95 억		190747	N	N	0	N	00	N
36	20240223	140920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4095	-15	5	-0.36	231643090	56443	71.99	4110	4135	4070	5340	2880	4110	4104.02	0.99	0	-2022	4196	4152	4121	4077	4046	4137	4062	96	1230	500	2790	5	1	19190021	786	5.25	0.74	12	0.29	780.00	5561.00	8118	20230314	-49.56	3540	20231101	15.68	4715	-13.15	20240205	3785	8.19	20240105	15680	-73.88	20230314	3540	15.68	20231101	2.94	N	225220	500	95 억		190747	N	N	0	N	00	N
37	20240223	130916	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4105	-5	5	-0.12	202463060	49296	62.88	4110	4135	4070	5340	2880	4110	4107.09	0.99	0	-2130	4196	4152	4121	4077	4046	4137	4062	96	1230	500	2790	5	1	19190021	788	5.26	0.74	12	0.26	780.00	5561.00	8118	20230314	-49.43	3540	20231101	15.96	4715	-12.94	20240205	3785	8.45	20240105	15680	-73.82	20230314	3540	15.96	20231101	2.94	N	225220	500	95 억		190747	N	N	0	N	00	N
38	20240223	120920	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4120	10	2	0.24	108960770	26456	33.75	4110	4135	4095	5340	2880	4110	4118.57	0.99	0	-2999	4196	4152	4121	4077	4046	4137	4062	96	1230	500	2790	5	1	19190021	791	5.28	0.74	12	0.14	780.00	5561.00	8118	20230314	-49.25	3540	20231101	16.38	4715	-12.62	20240205	3785	8.85	20240105	15680	-73.72	20230314	3540	16.38	20231101	2.94	N	225220	500	95 억		190747	N	N	0	N	00	N
39	20240223	110908	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4125	15	2	0.36	76786245	18641	23.78	4110	4135	4095	5340	2880	4110	4119.21	0.99	0	-2384	4196	4152	4121	4077	4046	4137	4062	96	1230	500	2790	5	1	19190021	792	5.29	0.74	12	0.10	780.00	5561.00	8118	20230314	-49.19	3540	20231101	16.53	4715	-12.51	20240205	3785	8.98	20240105	15680	-73.69	20230314	3540	16.53	20231101	2.94	N	225220	500	95 억		190747	N	N	0	N	00	N
40	20240223	100914	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4120	10	2	0.24	44113645	10720	13.67	4110	4130	4095	5340	2880	4110	4115.08	0.99	0	-1617	4196	4152	4121	4077	4046	4137	4062	96	1230	500	2790	5	1	19190021	791	5.28	0.74	12	0.06	780.00	5561.00	8118	20230314	-49.25	3540	20231101	16.38	4715	-12.62	20240205	3785	8.85	20240105	15680	-73.72	20230314	3540	16.38	20231101	2.94	N	225220	500	95 억		190747	N	N	0	N	00	N
41	20240223	090917	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4115	5	2	0.12	8967485	2182	2.78	4110	4115	4095	5340	2880	4110	4109.75	0.99	0	-1088	4196	4152	4121	4077	4046	4137	4062	96	1230	500	2790	5	1	19190021	790	5.28	0.74	12	0.01	780.00	5561.00	8118	20230314	-49.31	3540	20231101	16.24	4715	-12.73	20240205	3785	8.72	20240105	15680	-73.76	20230314	3540	16.24	20231101	2.94	N	225220	500	95 억		190747	N	N	0	N	00	N
42	20240222	160903	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4110	-15	5	-0.36	322622535	78370	67.91	4140	4165	4090	5360	2890	4125	4116.66	1.01	0	-3054	4248	4186	4138	4076	4028	4162	4052	96	1235	500	2800	5	1	19190021	789	5.27	0.74	12	0.41	780.00	5561.00	8118	20230314	-49.37	3540	20231101	16.10	4715	-12.83	20240205	3785	8.59	20240105	15680	-73.79	20230314	3540	16.10	20231101	2.96	N	225220	500	95 억		193100	N	N	0	N	00	N
43	20240222	150913	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4105	-20	5	-0.48	246335790	59757	51.78	4140	4165	4090	5360	2890	4125	4122.29	1.01	0	-2929	4248	4186	4138	4076	4028	4162	4052	96	1235	500	2800	5	1	19190021	788	5.26	0.74	12	0.31	780.00	5561.00	8118	20230314	-49.43	3540	20231101	15.96	4715	-12.94	20240205	3785	8.45	20240105	15680	-73.82	20230314	3540	15.96	20231101	2.96	N	225220	500	95 억		193100	N	N	0	N	00	N
44	20240222	140911	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4125	0	3	0.00	200259325	48565	42.08	4140	4165	4090	5360	2890	4125	4123.53	1.01	0	-2599	4248	4186	4138	4076	4028	4162	4052	96	1235	500	2800	5	1	19190021	792	5.29	0.74	12	0.25	780.00	5561.00	8118	20230314	-49.19	3540	20231101	16.53	4715	-12.51	20240205	3785	8.98	20240105	15680	-73.69	20230314	3540	16.53	20231101	2.96	N	225220	500	95 억		193100	N	N	0	N	00	N
45	20240222	130858	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4140	15	2	0.36	170083690	41275	35.77	4140	4165	4090	5360	2890	4125	4120.74	1.01	0	-1784	4248	4186	4138	4076	4028	4162	4052	96	1235	500	2800	5	1	19190021	794	5.31	0.74	12	0.22	780.00	5561.00	8118	20230314	-49.00	3540	20231101	16.95	4715	-12.20	20240205	3785	9.38	20240105	15680	-73.60	20230314	3540	16.95	20231101	2.96	N	225220	500	95 억		193100	N	N	0	N	00	N
46	20240222	120909	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4150	25	2	0.61	136764475	33239	28.80	4140	4165	4090	5360	2890	4125	4114.58	1.01	0	-1347	4248	4186	4138	4076	4028	4162	4052	96	1235	500	2800	5	1	19190021	796	5.32	0.75	12	0.17	780.00	5561.00	8118	20230314	-48.88	3540	20231101	17.23	4715	-11.98	20240205	3785	9.64	20240105	15680	-73.53	20230314	3540	17.23	20231101	2.96	N	225220	500	95 억		193100	N	N	0	N	00	N
47	20240222	110907	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4145	20	2	0.48	104292735	25391	22.00	4140	4145	4090	5360	2890	4125	4107.47	1.01	0	2669	4248	4186	4138	4076	4028	4162	4052	96	1235	500	2800	5	1	19190021	795	5.31	0.75	12	0.13	780.00	5561.00	8118	20230314	-48.94	3540	20231101	17.09	4715	-12.09	20240205	3785	9.51	20240105	15680	-73.57	20230314	3540	17.09	20231101	2.96	N	225220	500	95 억		193100	N	N	0	N	00	N
48	20240222	100858	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4115	-10	5	-0.24	73603425	17928	15.54	4140	4145	4090	5360	2890	4125	4105.50	1.01	0	1512	4248	4186	4138	4076	4028	4162	4052	96	1235	500	2800	5	1	19190021	790	5.28	0.74	12	0.09	780.00	5561.00	8118	20230314	-49.31	3540	20231101	16.24	4715	-12.73	20240205	3785	8.72	20240105	15680	-73.76	20230314	3540	16.24	20231101	2.96	N	225220	500	95 억		193100	N	N	0	N	00	N
49	20240222	090914	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4120	-5	5	-0.12	3873290	939	0.81	4140	4145	4115	5360	2890	4125	4124.91	1.01	0	-108	4248	4186	4138	4076	4028	4162	4052	96	1235	500	2800	5	1	19190021	791	5.28	0.74	12	0.00	780.00	5561.00	8118	20230314	-49.25	3540	20231101	16.38	4715	-12.62	20240205	3785	8.85	20240105	15680	-73.72	20230314	3540	16.38	20231101	2.96	N	225220	500	95 억		193100	N	N	0	N	00	N
50	20240221	160905	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4125	-20	5	-0.48	472699265	114271	39.36	4170	4200	4090	5380	2905	4145	4136.69	1.05	0	-4962	4348	4246	4128	4026	3908	4297	4077	96	1235	500	2810	5	1	19190021	792	5.29	0.74	12	0.60	780.00	5561.00	8118	20230314	-49.19	3540	20231101	16.53	4715	-12.51	20240205	3785	8.98	20240105	15680	-73.69	20230314	3540	16.53	20231101	2.91	N	225220	500	95 억		202333	N	N	0	N	00	N
51	20240221	150858	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4125	-20	5	-0.48	450120860	108796	37.48	4170	4200	4090	5380	2905	4145	4137.29	1.05	0	-4111	4348	4246	4128	4026	3908	4297	4077	96	1235	500	2810	5	1	19190021	792	5.29	0.74	12	0.57	780.00	5561.00	8118	20230314	-49.19	3540	20231101	16.53	4715	-12.51	20240205	3785	8.98	20240105	15680	-73.69	20230314	3540	16.53	20231101	2.91	N	225220	500	95 억		202333	N	N	0	N	00	N
52	20240221	140855	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4135	-10	5	-0.24	377749040	91198	31.42	4170	4200	4090	5380	2905	4145	4142.08	1.05	0	-3319	4348	4246	4128	4026	3908	4297	4077	96	1235	500	2810	5	1	19190021	794	5.30	0.74	12	0.48	780.00	5561.00	8118	20230314	-49.06	3540	20231101	16.81	4715	-12.30	20240205	3785	9.25	20240105	15680	-73.63	20230314	3540	16.81	20231101	2.91	N	225220	500	95 억		202333	N	N	0	N	00	N
53	20240221	130856	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4145	0	3	0.00	325621520	78600	27.08	4170	4200	4090	5380	2905	4145	4142.77	1.05	0	-3999	4348	4246	4128	4026	3908	4297	4077	96	1235	500	2810	5	1	19190021	795	5.31	0.75	12	0.41	780.00	5561.00	8118	20230314	-48.94	3540	20231101	17.09	4715	-12.09	20240205	3785	9.51	20240105	15680	-73.57	20230314	3540	17.09	20231101	2.91	N	225220	500	95 억		202333	N	N	0	N	00	N
54	20240221	120858	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4140	-5	5	-0.12	287401145	69366	23.89	4170	4200	4090	5380	2905	4145	4143.26	1.05	0	-1165	4348	4246	4128	4026	3908	4297	4077	96	1235	500	2810	5	1	19190021	794	5.31	0.74	12	0.36	780.00	5561.00	8118	20230314	-49.00	3540	20231101	16.95	4715	-12.20	20240205	3785	9.38	20240105	15680	-73.60	20230314	3540	16.95	20231101	2.91	N	225220	500	95 억		202333	N	N	0	N	00	N
55	20240221	110904	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4155	10	2	0.24	222358505	53671	18.49	4170	4200	4090	5380	2905	4145	4142.99	1.05	0	1172	4348	4246	4128	4026	3908	4297	4077	96	1235	500	2810	5	1	19190021	797	5.33	0.75	12	0.28	780.00	5561.00	8118	20230314	-48.82	3540	20231101	17.37	4715	-11.88	20240205	3785	9.78	20240105	15680	-73.50	20230314	3540	17.37	20231101	2.91	N	225220	500	95 억		202333	N	N	0	N	00	N
56	20240221	100857	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4135	-10	5	-0.24	125652335	30485	10.50	4170	4170	4090	5380	2905	4145	4121.78	1.05	0	3278	4348	4246	4128	4026	3908	4297	4077	96	1235	500	2810	5	1	19190021	794	5.30	0.74	12	0.16	780.00	5561.00	8118	20230314	-49.06	3540	20231101	16.81	4715	-12.30	20240205	3785	9.25	20240105	15680	-73.63	20230314	3540	16.81	20231101	2.91	N	225220	500	95 억		202333	N	N	0	N	00	N
57	20240221	090856	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4145	0	3	0.00	8014065	1930	0.66	4170	4170	4120	5380	2905	4145	4152.37	1.05	0	-397	4348	4246	4128	4026	3908	4297	4077	96	1235	500	2810	5	1	19190021	795	5.31	0.75	12	0.01	780.00	5561.00	8118	20230314	-48.94	3540	20231101	17.09	4715	-12.09	20240205	3785	9.51	20240105	15680	-73.57	20230314	3540	17.09	20231101	2.91	N	225220	500	95 억		202333	N	N	0	N	00	N
58	20240220	160850	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4145	85	2	2.09	1205130875	289878	414.43	4060	4230	4010	5270	2845	4060	4157.37	0.89	0	31578	4153	4106	4048	4001	3943	4130	4025	96	1210	500	2760	5	1	19190021	795	5.31	0.75	12	1.51	780.00	5561.00	8118	20230314	-48.94	3540	20231101	17.09	4715	-12.09	20240205	3785	9.51	20240105	15680	-73.57	20230314	3540	17.09	20231101	2.89	N	225220	500	95 억		171123	N	N	0	N	00	N
59	20240220	150850	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4160	100	2	2.46	1147359800	275960	394.53	4060	4230	4010	5270	2845	4060	4157.70	0.89	0	30703	4153	4106	4048	4001	3943	4130	4025	96	1210	500	2760	5	1	19190021	798	5.33	0.75	12	1.44	780.00	5561.00	8118	20230314	-48.76	3540	20231101	17.51	4715	-11.77	20240205	3785	9.91	20240105	15680	-73.47	20230314	3540	17.51	20231101	2.89	N	225220	500	95 억		171123	N	N	0	N	00	N
60	20240220	140848	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4210	150	2	3.69	941650980	226836	324.30	4060	4225	4010	5270	2845	4060	4151.24	0.89	0	28681	4153	4106	4048	4001	3943	4130	4025	96	1210	500	2760	5	1	19190021	808	5.40	0.76	12	1.18	780.00	5561.00	8118	20230314	-48.14	3540	20231101	18.93	4715	-10.71	20240205	3785	11.23	20240105	15680	-73.15	20230314	3540	18.93	20231101	2.89	N	225220	500	95 억		171123	N	N	0	N	00	N
61	20240220	130851	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4165	105	2	2.59	638062760	154364	220.69	4060	4195	4010	5270	2845	4060	4133.49	0.89	0	12675	4153	4106	4048	4001	3943	4130	4025	96	1210	500	2760	5	1	19190021	799	5.34	0.75	12	0.80	780.00	5561.00	8118	20230314	-48.69	3540	20231101	17.66	4715	-11.66	20240205	3785	10.04	20240105	15680	-73.44	20230314	3540	17.66	20231101	2.89	N	225220	500	95 억		171123	N	N	0	N	00	N
62	20240220	120845	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4175	115	2	2.83	579241490	140223	200.47	4060	4195	4010	5270	2845	4060	4130.86	0.89	0	12228	4153	4106	4048	4001	3943	4130	4025	96	1210	500	2760	5	1	19190021	801	5.35	0.75	12	0.73	780.00	5561.00	8118	20230314	-48.57	3540	20231101	17.94	4715	-11.45	20240205	3785	10.30	20240105	15680	-73.37	20230314	3540	17.94	20231101	2.89	N	225220	500	95 억		171123	N	N	0	N	00	N
63	20240220	110847	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4165	105	2	2.59	531455400	128742	184.06	4060	4195	4010	5270	2845	4060	4128.07	0.89	0	11987	4153	4106	4048	4001	3943	4130	4025	96	1210	500	2760	5	1	19190021	799	5.34	0.75	12	0.67	780.00	5561.00	8118	20230314	-48.69	3540	20231101	17.66	4715	-11.66	20240205	3785	10.04	20240105	15680	-73.44	20230314	3540	17.66	20231101	2.89	N	225220	500	95 억		171123	N	N	0	N	00	N
64	20240220	100839	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4160	100	2	2.46	393581980	95711	136.83	4060	4180	4010	5270	2845	4060	4112.19	0.89	0	11780	4153	4106	4048	4001	3943	4130	4025	96	1210	500	2760	5	1	19190021	798	5.33	0.75	12	0.50	780.00	5561.00	8118	20230314	-48.76	3540	20231101	17.51	4715	-11.77	20240205	3785	9.91	20240105	15680	-73.47	20230314	3540	17.51	20231101	2.89	N	225220	500	95 억		171123	N	N	0	N	00	N
65	20240220	090854	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4105	45	2	1.11	61017990	15034	21.49	4060	4130	4010	5270	2845	4060	4058.67	0.89	0	2505	4153	4106	4048	4001	3943	4130	4025	96	1210	500	2760	5	1	19190021	788	5.26	0.74	12	0.08	780.00	5561.00	8118	20230314	-49.43	3540	20231101	15.96	4715	-12.94	20240205	3785	8.45	20240105	15680	-73.82	20230314	3540	15.96	20231101	2.89	N	225220	500	95 억		171123	N	N	0	N	00	N
66	20240219	160849	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4060	35	2	0.87	282757045	69629	81.12	3995	4095	3990	5230	2820	4025	4060.91	0.82	0	13309	4088	4056	3993	3961	3898	4072	3977	96	1205	500	2730	5	1	19190021	779	5.21	0.73	12	0.36	780.00	5561.00	8118	20230314	-49.99	3540	20231101	14.69	4715	-13.89	20240205	3785	7.27	20240105	15680	-74.11	20230314	3540	14.69	20231101	2.90	N	225220	500	95 억		157814	N	N	0	N	00	N
67	20240219	150854	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4070	45	2	1.12	275611605	67870	79.07	3995	4095	3990	5230	2820	4025	4060.88	0.82	0	13244	4088	4056	3993	3961	3898	4072	3977	96	1205	500	2730	5	1	19190021	781	5.22	0.73	12	0.35	780.00	5561.00	8118	20230314	-49.86	3540	20231101	14.97	4715	-13.68	20240205	3785	7.53	20240105	15680	-74.04	20230314	3540	14.97	20231101	2.90	N	225220	500	95 억		157814	N	N	0	N	00	N
68	20240219	140854	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4050	25	2	0.62	252917210	62275	72.55	3995	4095	3990	5230	2820	4025	4061.30	0.82	0	11452	4088	4056	3993	3961	3898	4072	3977	96	1205	500	2730	5	1	19190021	777	5.19	0.73	12	0.32	780.00	5561.00	8118	20230314	-50.11	3540	20231101	14.41	4715	-14.10	20240205	3785	7.00	20240105	15680	-74.17	20230314	3540	14.41	20231101	2.90	N	225220	500	95 억		157814	N	N	0	N	00	N
69	20240219	130853	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4065	40	2	0.99	205248280	50531	58.87	3995	4095	3990	5230	2820	4025	4061.83	0.82	0	9114	4088	4056	3993	3961	3898	4072	3977	96	1205	500	2730	5	1	19190021	780	5.21	0.73	12	0.26	780.00	5561.00	8118	20230314	-49.93	3540	20231101	14.83	4715	-13.79	20240205	3785	7.40	20240105	15680	-74.08	20230314	3540	14.83	20231101	2.90	N	225220	500	95 억		157814	N	N	0	N	00	N
70	20240219	120851	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4085	60	2	1.49	160811620	39629	46.17	3995	4095	3990	5230	2820	4025	4057.93	0.82	0	9024	4088	4056	3993	3961	3898	4072	3977	96	1205	500	2730	5	1	19190021	784	5.24	0.73	12	0.21	780.00	5561.00	8118	20230314	-49.68	3540	20231101	15.40	4715	-13.36	20240205	3785	7.93	20240105	15680	-73.95	20230314	3540	15.40	20231101	2.90	N	225220	500	95 억		157814	N	N	0	N	00	N
71	20240219	110849	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4080	55	2	1.37	148718950	36668	42.72	3995	4095	3990	5230	2820	4025	4055.82	0.82	0	8568	4088	4056	3993	3961	3898	4072	3977	96	1205	500	2730	5	1	19190021	783	5.23	0.73	12	0.19	780.00	5561.00	8118	20230314	-49.74	3540	20231101	15.25	4715	-13.47	20240205	3785	7.79	20240105	15680	-73.98	20230314	3540	15.25	20231101	2.90	N	225220	500	95 억		157814	N	N	0	N	00	N
72	20240219	100845	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4065	40	2	0.99	95458285	23598	27.49	3995	4095	3990	5230	2820	4025	4045.19	0.82	0	7168	4088	4056	3993	3961	3898	4072	3977	96	1205	500	2730	5	1	19190021	780	5.21	0.73	12	0.12	780.00	5561.00	8118	20230314	-49.93	3540	20231101	14.83	4715	-13.79	20240205	3785	7.40	20240105	15680	-74.08	20230314	3540	14.83	20231101	2.90	N	225220	500	95 억		157814	N	N	0	N	00	N
73	20240219	090846	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4085	60	2	1.49	36839035	9137	10.64	3995	4095	3990	5230	2820	4025	4031.85	0.82	0	3232	4088	4056	3993	3961	3898	4072	3977	96	1205	500	2730	5	1	19190021	784	5.24	0.73	12	0.05	780.00	5561.00	8118	20230314	-49.68	3540	20231101	15.40	4715	-13.36	20240205	3785	7.93	20240105	15680	-73.95	20230314	3540	15.40	20231101	2.90	N	225220	500	95 억		157814	N	N	0	N	00	N
74	20240216	160840	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4025	55	2	1.39	325948420	82232	138.04	3965	4025	3930	5160	2780	3970	3963.67	0.71	0	20864	4043	4006	3953	3916	3863	3980	3890	96	1190	500	2690	5	1	19190021	772	5.16	0.72	12	0.43	780.00	5561.00	8118	20230314	-50.42	3540	20231101	13.70	4715	-14.63	20240205	3785	6.34	20240105	15680	-74.33	20230314	3540	13.70	20231101	2.90	N	225220	500	95 억		136622	N	N	0	N	00	N
75	20240216	150846	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4025	55	2	1.39	314943105	79496	133.45	3965	4025	3930	5160	2780	3970	3961.75	0.71	0	20391	4043	4006	3953	3916	3863	3980	3890	96	1190	500	2690	5	1	19190021	772	5.16	0.72	12	0.41	780.00	5561.00	8118	20230314	-50.42	3540	20231101	13.70	4715	-14.63	20240205	3785	6.34	20240105	15680	-74.33	20230314	3540	13.70	20231101	2.90	N	225220	500	95 억		136622	N	N	0	N	00	N
76	20240216	140850	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3990	20	2	0.50	269814585	68223	114.53	3965	3995	3930	5160	2780	3970	3954.89	0.71	0	15246	4043	4006	3953	3916	3863	3980	3890	96	1190	500	2690	5	1	19190021	766	5.12	0.72	12	0.36	780.00	5561.00	8118	20230314	-50.85	3540	20231101	12.71	4715	-15.38	20240205	3785	5.42	20240105	15680	-74.55	20230314	3540	12.71	20231101	2.90	N	225220	500	95 억		136622	N	N	0	N	00	N
77	20240216	130843	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3970	0	3	0.00	249314180	63072	105.88	3965	3980	3930	5160	2780	3970	3952.85	0.71	0	12077	4043	4006	3953	3916	3863	3980	3890	96	1190	500	2690	5	1	19190021	762	5.09	0.71	12	0.33	780.00	5561.00	8118	20230314	-51.10	3540	20231101	12.15	4715	-15.80	20240205	3785	4.89	20240105	15680	-74.68	20230314	3540	12.15	20231101	2.90	N	225220	500	95 억		136622	N	N	0	N	00	N
78	20240216	120846	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3970	0	3	0.00	214547830	54289	91.13	3965	3980	3930	5160	2780	3970	3951.96	0.71	0	11370	4043	4006	3953	3916	3863	3980	3890	96	1190	500	2690	5	1	19190021	762	5.09	0.71	12	0.28	780.00	5561.00	8118	20230314	-51.10	3540	20231101	12.15	4715	-15.80	20240205	3785	4.89	20240105	15680	-74.68	20230314	3540	12.15	20231101	2.90	N	225220	500	95 억		136622	N	N	0	N	00	N
79	20240216	110853	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3975	5	2	0.13	138116750	34965	58.70	3965	3980	3930	5160	2780	3970	3950.14	0.71	0	5035	4043	4006	3953	3916	3863	3980	3890	96	1190	500	2690	5	1	19190021	763	5.10	0.71	12	0.18	780.00	5561.00	8118	20230314	-51.03	3540	20231101	12.29	4715	-15.69	20240205	3785	5.02	20240105	15680	-74.65	20230314	3540	12.29	20231101	2.90	N	225220	500	95 억		136622	N	N	0	N	00	N
80	20240216	100847	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3955	-15	5	-0.38	113149680	28671	48.13	3965	3980	3930	5160	2780	3970	3946.49	0.71	0	3574	4043	4006	3953	3916	3863	3980	3890	96	1190	500	2690	5	1	19190021	759	5.07	0.71	12	0.15	780.00	5561.00	8118	20230314	-51.28	3540	20231101	11.72	4715	-16.12	20240205	3785	4.49	20240105	15680	-74.78	20230314	3540	11.72	20231101	2.90	N	225220	500	95 억		136622	N	N	0	N	00	N
81	20240216	090840	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3965	-5	5	-0.13	34167355	8642	14.51	3965	3980	3940	5160	2780	3970	3953.64	0.71	0	4007	4043	4006	3953	3916	3863	3980	3890	96	1190	500	2690	5	1	19190021	761	5.08	0.71	12	0.05	780.00	5561.00	8118	20230314	-51.16	3540	20231101	12.01	4715	-15.91	20240205	3785	4.76	20240105	15680	-74.71	20230314	3540	12.01	20231101	2.90	N	225220	500	95 억		136622	N	N	0	N	00	N
82	20240215	160838	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3970	40	2	1.02	228648650	57876	94.10	3990	3990	3900	5100	2755	3930	3950.62	0.68	0	5217	4000	3965	3935	3900	3870	3982	3917	96	1170	500	2670	5	1	19190021	762	5.09	0.71	12	0.30	780.00	5561.00	8118	20230314	-51.10	3540	20231101	12.15	4715	-15.80	20240205	3785	4.89	20240105	15680	-74.68	20230314	3540	12.15	20231101	2.95	N	225220	500	95 억		131408	N	N	0	N	00	N
83	20240215	150844	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3970	40	2	1.02	208914155	52908	86.02	3990	3990	3900	5100	2755	3930	3948.63	0.68	0	4706	4000	3965	3935	3900	3870	3982	3917	96	1170	500	2670	5	1	19190021	762	5.09	0.71	12	0.28	780.00	5561.00	8118	20230314	-51.10	3540	20231101	12.15	4715	-15.80	20240205	3785	4.89	20240105	15680	-74.68	20230314	3540	12.15	20231101	2.95	N	225220	500	95 억		131408	N	N	0	N	00	N
84	20240215	140838	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3980	50	2	1.27	158689630	40267	65.47	3990	3990	3900	5100	2755	3930	3940.94	0.68	0	3897	4000	3965	3935	3900	3870	3982	3917	96	1170	500	2670	5	1	19190021	764	5.10	0.72	12	0.21	780.00	5561.00	8118	20230314	-50.97	3540	20231101	12.43	4715	-15.59	20240205	3785	5.15	20240105	15680	-74.62	20230314	3540	12.43	20231101	2.95	N	225220	500	95 억		131408	N	N	0	N	00	N
85	20240215	130820	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3950	20	2	0.51	116040655	29504	47.97	3990	3990	3900	5100	2755	3930	3933.05	0.68	0	3843	4000	3965	3935	3900	3870	3982	3917	96	1170	500	2670	5	1	19190021	758	5.06	0.71	12	0.15	780.00	5561.00	8118	20230314	-51.34	3540	20231101	11.58	4715	-16.22	20240205	3785	4.36	20240105	15680	-74.81	20230314	3540	11.58	20231101	2.95	N	225220	500	95 억		131408	N	N	0	N	00	N
86	20240215	120839	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3950	20	2	0.51	100243110	25506	41.47	3990	3990	3900	5100	2755	3930	3930.18	0.68	0	3439	4000	3965	3935	3900	3870	3982	3917	96	1170	500	2670	5	1	19190021	758	5.06	0.71	12	0.13	780.00	5561.00	8118	20230314	-51.34	3540	20231101	11.58	4715	-16.22	20240205	3785	4.36	20240105	15680	-74.81	20230314	3540	11.58	20231101	2.95	N	225220	500	95 억		131408	N	N	0	N	00	N
87	20240215	110833	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3940	10	2	0.25	85572555	21786	35.42	3990	3990	3900	5100	2755	3930	3927.87	0.68	0	1870	4000	3965	3935	3900	3870	3982	3917	96	1170	500	2670	5	1	19190021	756	5.05	0.71	12	0.11	780.00	5561.00	8118	20230314	-51.47	3540	20231101	11.30	4715	-16.44	20240205	3785	4.10	20240105	15680	-74.87	20230314	3540	11.30	20231101	2.95	N	225220	500	95 억		131408	N	N	0	N	00	N
88	20240215	100833	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3945	15	2	0.38	61503930	15668	25.47	3990	3990	3900	5100	2755	3930	3925.45	0.68	0	1675	4000	3965	3935	3900	3870	3982	3917	96	1170	500	2670	5	1	19190021	757	5.06	0.71	12	0.08	780.00	5561.00	8118	20230314	-51.40	3540	20231101	11.44	4715	-16.33	20240205	3785	4.23	20240105	15680	-74.84	20230314	3540	11.44	20231101	2.95	N	225220	500	95 억		131408	N	N	0	N	00	N
89	20240215	090836	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3910	-20	5	-0.51	33228560	8462	13.76	3990	3990	3900	5100	2755	3930	3926.80	0.68	0	177	4000	3965	3935	3900	3870	3982	3917	96	1170	500	2670	5	1	19190021	750	5.01	0.70	12	0.04	780.00	5561.00	8118	20230314	-51.84	3540	20231101	10.45	4715	-17.07	20240205	3785	3.30	20240105	15680	-75.06	20230314	3540	10.45	20231101	2.95	N	225220	500	95 억		131408	N	N	0	N	00	N
90	20240214	160829	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3930	-20	5	-0.51	241745915	61492	66.84	3910	3970	3905	5130	2765	3950	3931.34	0.68	0	1327	4046	3997	3961	3912	3876	4022	3937	96	1180	500	2680	5	1	19190021	754	5.04	0.71	12	0.32	780.00	5561.00	8118	20230314	-51.59	3540	20231101	11.02	4715	-16.65	20240205	3785	3.83	20240105	15680	-74.94	20230314	3540	11.02	20231101	3.01	N	225220	500	95 억		130081	N	N	0	N	00	N
91	20240214	150831	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3945	-5	5	-0.13	228809720	58201	63.26	3910	3970	3905	5130	2765	3950	3931.37	0.68	0	1325	4046	3997	3961	3912	3876	4022	3937	96	1180	500	2680	5	1	19190021	757	5.06	0.71	12	0.30	780.00	5561.00	8118	20230314	-51.40	3540	20231101	11.44	4715	-16.33	20240205	3785	4.23	20240105	15680	-74.84	20230314	3540	11.44	20231101	3.01	N	225220	500	95 억		130081	N	N	0	N	00	N
92	20240214	140827	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3955	5	2	0.13	203136415	51689	56.18	3910	3970	3905	5130	2765	3950	3929.97	0.68	0	1054	4046	3997	3961	3912	3876	4022	3937	96	1180	500	2680	5	1	19190021	759	5.07	0.71	12	0.27	780.00	5561.00	8118	20230314	-51.28	3540	20231101	11.72	4715	-16.12	20240205	3785	4.49	20240105	15680	-74.78	20230314	3540	11.72	20231101	3.01	N	225220	500	95 억		130081	N	N	0	N	00	N
93	20240214	130830	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3955	5	2	0.13	177574205	45204	49.14	3910	3970	3905	5130	2765	3950	3928.29	0.68	0	881	4046	3997	3961	3912	3876	4022	3937	96	1180	500	2680	5	1	19190021	759	5.07	0.71	12	0.24	780.00	5561.00	8118	20230314	-51.28	3540	20231101	11.72	4715	-16.12	20240205	3785	4.49	20240105	15680	-74.78	20230314	3540	11.72	20231101	3.01	N	225220	500	95 억		130081	N	N	0	N	00	N
94	20240214	120825	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3910	-40	5	-1.01	155454335	39592	43.04	3910	3970	3905	5130	2765	3950	3926.41	0.68	0	73	4046	3997	3961	3912	3876	4022	3937	96	1180	500	2680	5	1	19190021	750	5.01	0.70	12	0.21	780.00	5561.00	8118	20230314	-51.84	3540	20231101	10.45	4715	-17.07	20240205	3785	3.30	20240105	15680	-75.06	20230314	3540	10.45	20231101	3.01	N	225220	500	95 억		130081	N	N	0	N	00	N
95	20240214	110829	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3920	-30	5	-0.76	127304090	32413	35.23	3910	3970	3905	5130	2765	3950	3927.56	0.68	0	144	4046	3997	3961	3912	3876	4022	3937	96	1180	500	2680	5	1	19190021	752	5.03	0.70	12	0.17	780.00	5561.00	8118	20230314	-51.71	3540	20231101	10.73	4715	-16.86	20240205	3785	3.57	20240105	15680	-75.00	20230314	3540	10.73	20231101	3.01	N	225220	500	95 억		130081	N	N	0	N	00	N
96	20240214	090819	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3950	0	3	0.00	21993100	5604	6.09	3910	3955	3905	5130	2765	3950	3924.54	0.68	0	2518	4046	3997	3961	3912	3876	4022	3937	96	1180	500	2680	5	1	19190021	758	5.06	0.71	12	0.03	780.00	5561.00	8118	20230314	-51.34	3540	20231101	11.58	4715	-16.22	20240205	3785	4.36	20240105	15680	-74.81	20230314	3540	11.58	20231101	3.01	N	225220	500	95 억		130081	N	N	0	N	00	N
97	20240213	160819	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3950	15	2	0.38	341375380	86053	66.58	3935	4010	3925	5110	2755	3935	3967.04	0.58	0	18055	4168	4051	3983	3866	3798	4017	3832	96	1175	500	2670	5	1	19190021	758	5.06	0.71	12	0.45	780.00	5561.00	8118	20230314	-51.34	3540	20231101	11.58	4715	-16.22	20240205	3785	4.36	20240105	15680	-74.81	20230314	3540	11.58	20231101	2.94	N	225220	500	95 억		111612	N	N	0	N	00	N
98	20240213	150816	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3975	40	2	1.02	306409715	77213	59.74	3935	4010	3925	5110	2755	3935	3968.37	0.58	0	16948	4168	4051	3983	3866	3798	4017	3832	96	1175	500	2670	5	1	19190021	763	5.10	0.71	12	0.40	780.00	5561.00	8118	20230314	-51.03	3540	20231101	12.29	4715	-15.69	20240205	3785	5.02	20240105	15680	-74.65	20230314	3540	12.29	20231101	2.94	N	225220	500	95 억		111612	N	N	0	N	00	N
99	20240213	140825	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3970	35	2	0.89	275664635	69463	53.74	3935	4010	3925	5110	2755	3935	3968.51	0.58	0	16212	4168	4051	3983	3866	3798	4017	3832	96	1175	500	2670	5	1	19190021	762	5.09	0.71	12	0.36	780.00	5561.00	8118	20230314	-51.10	3540	20231101	12.15	4715	-15.80	20240205	3785	4.89	20240105	15680	-74.68	20230314	3540	12.15	20231101	2.94	N	225220	500	95 억		111612	N	N	0	N	00	N
100	20240213	130815	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	4000	65	2	1.65	233774305	58969	45.62	3935	4000	3925	5110	2755	3935	3964.36	0.58	0	14733	4168	4051	3983	3866	3798	4017	3832	96	1175	500	2670	5	1	19190021	768	5.13	0.72	12	0.31	780.00	5561.00	8118	20230314	-50.73	3540	20231101	12.99	4715	-15.16	20240205	3785	5.68	20240105	15680	-74.49	20230314	3540	12.99	20231101	2.94	N	225220	500	95 억		111612	N	N	0	N	00	N
101	20240213	120825	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3950	15	2	0.38	167222575	42210	32.66	3935	4000	3925	5110	2755	3935	3961.68	0.58	0	8037	4168	4051	3983	3866	3798	4017	3832	96	1175	500	2670	5	1	19190021	758	5.06	0.71	12	0.22	780.00	5561.00	8118	20230314	-51.34	3540	20231101	11.58	4715	-16.22	20240205	3785	4.36	20240105	15680	-74.81	20230314	3540	11.58	20231101	2.94	N	225220	500	95 억		111612	N	N	0	N	00	N
102	20240213	110846	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3965	30	2	0.76	155786550	39320	30.42	3935	4000	3925	5110	2755	3935	3962.02	0.58	0	7986	4168	4051	3983	3866	3798	4017	3832	96	1175	500	2670	5	1	19190021	761	5.08	0.71	12	0.20	780.00	5561.00	8118	20230314	-51.16	3540	20231101	12.01	4715	-15.91	20240205	3785	4.76	20240105	15680	-74.71	20230314	3540	12.01	20231101	2.94	N	225220	500	95 억		111612	N	N	0	N	00	N
103	20240213	100658	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3960	25	2	0.64	130059485	32839	25.41	3935	4000	3925	5110	2755	3935	3960.52	0.58	0	6171	4168	4051	3983	3866	3798	4017	3832	96	1175	500	2670	5	1	19190021	760	5.08	0.71	12	0.17	780.00	5561.00	8118	20230314	-51.22	3540	20231101	11.86	4715	-16.01	20240205	3785	4.62	20240105	15680	-74.74	20230314	3540	11.86	20231101	2.94	N	225220	500	95 억		111612	N	N	0	N	00	N