KissMeData/251120/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	161003	57	100.00	KOSDAQ		제약	N	N	N	N		N	12520	-410	5	-3.17	423871400	33794	372.84	12800	12870	12430	16800	9060	12930	12542.80	9.66	0	-2596	13143	13036	12893	12786	12643	13090	12840	43	3870	500	9050	10	1	8695700	1089	24.65	1.95	12	0.39	508.00	6437.00	19520	20230421	-35.86	11200	20231031	11.79	15280	-18.06	20240104	12090	3.56	20240206	19520	-35.86	20230421	11200	11.79	20231031	3.24	N	251120	500	43 억		840334	N	N	0	N	00	N
3	20240229	151008	57	100.00	KOSDAQ		제약	N	N	N	N		N	12560	-370	5	-2.86	406877470	32434	357.83	12800	12870	12430	16800	9060	12930	12544.78	9.66	0	-2520	13143	13036	12893	12786	12643	13090	12840	43	3870	500	9050	10	1	8695700	1092	24.72	1.95	12	0.37	508.00	6437.00	19520	20230421	-35.66	11200	20231031	12.14	15280	-17.80	20240104	12090	3.89	20240206	19520	-35.66	20230421	11200	12.14	20231031	3.24	N	251120	500	43 억		840334	N	N	0	N	00	N
4	20240229	141009	57	100.00	KOSDAQ		제약	N	N	N	N		N	12570	-360	5	-2.78	401156580	31978	352.80	12800	12870	12430	16800	9060	12930	12544.77	9.66	0	-2329	13143	13036	12893	12786	12643	13090	12840	43	3870	500	9050	10	1	8695700	1093	24.74	1.95	12	0.37	508.00	6437.00	19520	20230421	-35.60	11200	20231031	12.23	15280	-17.74	20240104	12090	3.97	20240206	19520	-35.60	20230421	11200	12.23	20231031	3.24	N	251120	500	43 억		840334	N	N	0	N	00	N
5	20240229	131006	57	100.00	KOSDAQ		제약	N	N	N	N		N	12520	-410	5	-3.17	387719510	30903	340.94	12800	12870	12430	16800	9060	12930	12546.34	9.66	0	-1666	13143	13036	12893	12786	12643	13090	12840	43	3870	500	9050	10	1	8695700	1089	24.65	1.95	12	0.36	508.00	6437.00	19520	20230421	-35.86	11200	20231031	11.79	15280	-18.06	20240104	12090	3.56	20240206	19520	-35.86	20230421	11200	11.79	20231031	3.24	N	251120	500	43 억		840334	N	N	0	N	00	N
6	20240229	121006	57	100.00	KOSDAQ		제약	N	N	N	N		N	12590	-340	5	-2.63	166486520	13187	145.49	12800	12870	12540	16800	9060	12930	12625.05	9.66	0	-4384	13143	13036	12893	12786	12643	13090	12840	43	3870	500	9050	10	1	8695700	1095	24.78	1.96	12	0.15	508.00	6437.00	19520	20230421	-35.50	11200	20231031	12.41	15280	-17.60	20240104	12090	4.14	20240206	19520	-35.50	20230421	11200	12.41	20231031	3.24	N	251120	500	43 억		840334	N	N	0	N	00	N
7	20240229	111008	57	100.00	KOSDAQ		제약	N	N	N	N		N	12590	-340	5	-2.63	134841460	10673	117.75	12800	12870	12540	16800	9060	12930	12633.89	9.66	0	-3573	13143	13036	12893	12786	12643	13090	12840	43	3870	500	9050	10	1	8695700	1095	24.78	1.96	12	0.12	508.00	6437.00	19520	20230421	-35.50	11200	20231031	12.41	15280	-17.60	20240104	12090	4.14	20240206	19520	-35.50	20230421	11200	12.41	20231031	3.24	N	251120	500	43 억		840334	N	N	0	N	00	N
8	20240229	101010	57	100.00	KOSDAQ		제약	N	N	N	N		N	12640	-290	5	-2.24	55112350	4342	47.90	12800	12870	12610	16800	9060	12930	12692.85	9.66	0	-1948	13143	13036	12893	12786	12643	13090	12840	43	3870	500	9050	10	1	8695700	1099	24.88	1.96	12	0.05	508.00	6437.00	19520	20230421	-35.25	11200	20231031	12.86	15280	-17.28	20240104	12090	4.55	20240206	19520	-35.25	20230421	11200	12.86	20231031	3.24	N	251120	500	43 억		840334	N	N	0	N	00	N
9	20240229	091007	57	100.00	KOSDAQ		제약	N	N	N	N		N	12740	-190	5	-1.47	4871210	381	4.20	12800	12870	12740	16800	9060	12930	12785.33	9.66	0	-188	13143	13036	12893	12786	12643	13090	12840	43	3870	500	9050	10	1	8695700	1108	25.08	1.98	12	0.00	508.00	6437.00	19520	20230421	-34.73	11200	20231031	13.75	15280	-16.62	20240104	12090	5.38	20240206	19520	-34.73	20230421	11200	13.75	20231031	3.24	N	251120	500	43 억		840334	N	N	0	N	00	N
10	20240228	160910	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	120	2	0.94	116706710	9064	45.53	12750	13000	12750	16650	8970	12810	12875.86	9.67	0	-361	13256	13032	12886	12662	12516	13145	12775	43	3840	500	8960	10	1	8695700	1124	25.45	2.01	12	0.10	508.00	6437.00	19520	20230421	-33.76	11200	20231031	15.45	15280	-15.38	20240104	12090	6.95	20240206	19520	-33.76	20230421	11200	15.45	20231031	3.24	N	251120	500	43 억		840695	N	N	0	N	00	N
11	20240228	150910	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	120	2	0.94	115932420	9004	45.23	12750	13000	12750	16650	8970	12810	12875.66	9.67	0	-390	13256	13032	12886	12662	12516	13145	12775	43	3840	500	8960	10	1	8695700	1124	25.45	2.01	12	0.10	508.00	6437.00	19520	20230421	-33.76	11200	20231031	15.45	15280	-15.38	20240104	12090	6.95	20240206	19520	-33.76	20230421	11200	15.45	20231031	3.24	N	251120	500	43 억		840695	N	N	0	N	00	N
12	20240228	141006	57	100.00	KOSDAQ		제약	N	N	N	N		N	12850	40	2	0.31	66486400	5183	26.04	12750	13000	12750	16650	8970	12810	12827.79	9.67	0	-251	13256	13032	12886	12662	12516	13145	12775	43	3840	500	8960	10	1	8695700	1117	25.30	2.00	12	0.06	508.00	6437.00	19520	20230421	-34.17	11200	20231031	14.73	15280	-15.90	20240104	12090	6.29	20240206	19520	-34.17	20230421	11200	14.73	20231031	3.24	N	251120	500	43 억		840695	N	N	0	N	00	N
13	20240228	131005	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	90	2	0.70	64505270	5029	25.26	12750	13000	12750	16650	8970	12810	12826.66	9.67	0	-206	13256	13032	12886	12662	12516	13145	12775	43	3840	500	8960	10	1	8695700	1122	25.39	2.00	12	0.06	508.00	6437.00	19520	20230421	-33.91	11200	20231031	15.18	15280	-15.58	20240104	12090	6.70	20240206	19520	-33.91	20230421	11200	15.18	20231031	3.24	N	251120	500	43 억		840695	N	N	0	N	00	N
14	20240228	121009	57	100.00	KOSDAQ		제약	N	N	N	N		N	12760	-50	5	-0.39	47394890	3704	18.61	12750	13000	12750	16650	8970	12810	12795.59	9.67	0	344	13256	13032	12886	12662	12516	13145	12775	43	3840	500	8960	10	1	8695700	1110	25.12	1.98	12	0.04	508.00	6437.00	19520	20230421	-34.63	11200	20231031	13.93	15280	-16.49	20240104	12090	5.54	20240206	19520	-34.63	20230421	11200	13.93	20231031	3.24	N	251120	500	43 억		840695	N	N	0	N	00	N
15	20240228	110925	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	10	2	0.08	31778130	2480	12.46	12750	13000	12750	16650	8970	12810	12813.76	9.67	0	263	13256	13032	12886	12662	12516	13145	12775	43	3840	500	8960	10	1	8695700	1115	25.24	1.99	12	0.03	508.00	6437.00	19520	20230421	-34.32	11200	20231031	14.46	15280	-16.10	20240104	12090	6.04	20240206	19520	-34.32	20230421	11200	14.46	20231031	3.24	N	251120	500	43 억		840695	N	N	0	N	00	N
16	20240228	101007	57	100.00	KOSDAQ		제약	N	N	N	N		N	12840	30	2	0.23	26791750	2090	10.50	12750	13000	12750	16650	8970	12810	12819.02	9.67	0	316	13256	13032	12886	12662	12516	13145	12775	43	3840	500	8960	10	1	8695700	1117	25.28	1.99	12	0.02	508.00	6437.00	19520	20230421	-34.22	11200	20231031	14.64	15280	-15.97	20240104	12090	6.20	20240206	19520	-34.22	20230421	11200	14.64	20231031	3.24	N	251120	500	43 억		840695	N	N	0	N	00	N
17	20240228	091010	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	20	2	0.16	7037920	550	2.76	12750	12890	12750	16650	8970	12810	12796.19	9.67	0	184	13256	13032	12886	12662	12516	13145	12775	43	3840	500	8960	10	1	8695700	1116	25.26	1.99	12	0.01	508.00	6437.00	19520	20230421	-34.27	11200	20231031	14.55	15280	-16.03	20240104	12090	6.12	20240206	19520	-34.27	20230421	11200	14.55	20231031	3.24	N	251120	500	43 억		840695	N	N	0	N	00	N
18	20240227	161005	57	100.00	KOSDAQ		제약	N	N	N	N		N	12810	80	2	0.63	257176240	19907	357.40	12800	13110	12740	16540	8920	12730	12918.88	9.66	0	449	12936	12832	12746	12642	12556	12790	12600	43	3810	500	8910	10	1	8695700	1114	25.22	1.99	12	0.23	508.00	6437.00	19520	20230421	-34.38	11200	20231031	14.38	15280	-16.16	20240104	12090	5.96	20240206	19520	-34.38	20230421	11200	14.38	20231031	3.20	N	251120	500	43 억		840370	N	N	0	N	00	N
19	20240227	151006	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	140	2	1.10	241223340	18665	335.10	12800	13110	12740	16540	8920	12730	12923.83	9.66	0	90	12936	12832	12746	12642	12556	12790	12600	43	3810	500	8910	10	1	8695700	1119	25.33	2.00	12	0.21	508.00	6437.00	19520	20230421	-34.07	11200	20231031	14.91	15280	-15.77	20240104	12090	6.45	20240206	19520	-34.07	20230421	11200	14.91	20231031	3.20	N	251120	500	43 억		840370	N	N	0	N	00	N
20	20240227	141003	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	220	2	1.73	204649700	15831	284.22	12800	13110	12740	16540	8920	12730	12927.15	9.66	0	-189	12936	12832	12746	12642	12556	12790	12600	43	3810	500	8910	10	1	8695700	1126	25.49	2.01	12	0.18	508.00	6437.00	19520	20230421	-33.66	11200	20231031	15.62	15280	-15.25	20240104	12090	7.11	20240206	19520	-33.66	20230421	11200	15.62	20231031	3.20	N	251120	500	43 억		840370	N	N	0	N	00	N
21	20240227	130925	57	100.00	KOSDAQ		제약	N	N	N	N		N	12940	210	2	1.65	175177910	13553	243.32	12800	13110	12740	16540	8920	12730	12925.40	9.66	0	-554	12936	12832	12746	12642	12556	12790	12600	43	3810	500	8910	10	1	8695700	1125	25.47	2.01	12	0.16	508.00	6437.00	19520	20230421	-33.71	11200	20231031	15.54	15280	-15.31	20240104	12090	7.03	20240206	19520	-33.71	20230421	11200	15.54	20231031	3.20	N	251120	500	43 억		840370	N	N	0	N	00	N
22	20240227	121007	57	100.00	KOSDAQ		제약	N	N	N	N		N	12790	60	2	0.47	127467040	9836	176.59	12800	13110	12740	16540	8920	12730	12959.24	9.66	0	-594	12936	12832	12746	12642	12556	12790	12600	43	3810	500	8910	10	1	8695700	1112	25.18	1.99	12	0.11	508.00	6437.00	19520	20230421	-34.48	11200	20231031	14.20	15280	-16.30	20240104	12090	5.79	20240206	19520	-34.48	20230421	11200	14.20	20231031	3.20	N	251120	500	43 억		840370	N	N	0	N	00	N
23	20240227	111006	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	140	2	1.10	124827650	9630	172.89	12800	13110	12740	16540	8920	12730	12962.37	9.66	0	-490	12936	12832	12746	12642	12556	12790	12600	43	3810	500	8910	10	1	8695700	1119	25.33	2.00	12	0.11	508.00	6437.00	19520	20230421	-34.07	11200	20231031	14.91	15280	-15.77	20240104	12090	6.45	20240206	19520	-34.07	20230421	11200	14.91	20231031	3.20	N	251120	500	43 억		840370	N	N	0	N	00	N
24	20240227	101001	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	140	2	1.10	105568990	8131	145.98	12800	13110	12740	16540	8920	12730	12983.52	9.66	0	-311	12936	12832	12746	12642	12556	12790	12600	43	3810	500	8910	10	1	8695700	1119	25.33	2.00	12	0.09	508.00	6437.00	19520	20230421	-34.07	11200	20231031	14.91	15280	-15.77	20240104	12090	6.45	20240206	19520	-34.07	20230421	11200	14.91	20231031	3.20	N	251120	500	43 억		840370	N	N	0	N	00	N
25	20240227	091006	57	100.00	KOSDAQ		제약	N	N	N	N		N	12830	100	2	0.79	6620710	514	9.23	12800	12900	12740	16540	8920	12730	12880.76	9.66	0	-38	12936	12832	12746	12642	12556	12790	12600	43	3810	500	8910	10	1	8695700	1116	25.26	1.99	12	0.01	508.00	6437.00	19520	20230421	-34.27	11200	20231031	14.55	15280	-16.03	20240104	12090	6.12	20240206	19520	-34.27	20230421	11200	14.55	20231031	3.20	N	251120	500	43 억		840370	N	N	0	N	00	N
26	20240226	161001	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12730	10	2	0.08	70878950	5554	53.90	12790	12850	12660	16530	8910	12720	12761.78	9.67	0	-81	12900	12810	12710	12620	12520	12760	12570	43	3810	500	8900	10	1	8695700	1107	25.06	1.98	12	0.06	508.00	6437.00	19520	20230421	-34.78	11200	20231031	13.66	15280	-16.69	20240104	12090	5.29	20240206	19520	-34.78	20230421	11200	13.66	20231031	3.17	N	251120	500	43 억		840451	N	N	0	N	00	N
27	20240226	150956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12750	30	2	0.24	64728500	5071	49.21	12790	12850	12660	16530	8910	12720	12764.44	9.67	0	-81	12900	12810	12710	12620	12520	12760	12570	43	3810	500	8900	10	1	8695700	1109	25.10	1.98	12	0.06	508.00	6437.00	19520	20230421	-34.68	11200	20231031	13.84	15280	-16.56	20240104	12090	5.46	20240206	19520	-34.68	20230421	11200	13.84	20231031	3.17	N	251120	500	43 억		840451	N	N	0	N	00	N
28	20240226	141000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12820	100	2	0.79	47244180	3701	35.91	12790	12850	12660	16530	8910	12720	12765.25	9.67	0	-35	12900	12810	12710	12620	12520	12760	12570	43	3810	500	8900	10	1	8695700	1115	25.24	1.99	12	0.04	508.00	6437.00	19520	20230421	-34.32	11200	20231031	14.46	15280	-16.10	20240104	12090	6.04	20240206	19520	-34.32	20230421	11200	14.46	20231031	3.17	N	251120	500	43 억		840451	N	N	0	N	00	N
29	20240226	130953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12820	100	2	0.79	44770470	3508	34.04	12790	12850	12660	16530	8910	12720	12762.39	9.67	0	-124	12900	12810	12710	12620	12520	12760	12570	43	3810	500	8900	10	1	8695700	1115	25.24	1.99	12	0.04	508.00	6437.00	19520	20230421	-34.32	11200	20231031	14.46	15280	-16.10	20240104	12090	6.04	20240206	19520	-34.32	20230421	11200	14.46	20231031	3.17	N	251120	500	43 억		840451	N	N	0	N	00	N
30	20240226	120953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12840	120	2	0.94	20386650	1601	15.54	12790	12850	12660	16530	8910	12720	12733.70	9.67	0	-202	12900	12810	12710	12620	12520	12760	12570	43	3810	500	8900	10	1	8695700	1117	25.28	1.99	12	0.02	508.00	6437.00	19520	20230421	-34.22	11200	20231031	14.64	15280	-15.97	20240104	12090	6.20	20240206	19520	-34.22	20230421	11200	14.64	20231031	3.17	N	251120	500	43 억		840451	N	N	0	N	00	N
31	20240226	110951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12840	120	2	0.94	19770730	1553	15.07	12790	12850	12660	16530	8910	12720	12730.67	9.67	0	-182	12900	12810	12710	12620	12520	12760	12570	43	3810	500	8900	10	1	8695700	1117	25.28	1.99	12	0.02	508.00	6437.00	19520	20230421	-34.22	11200	20231031	14.64	15280	-15.97	20240104	12090	6.20	20240206	19520	-34.22	20230421	11200	14.64	20231031	3.17	N	251120	500	43 억		840451	N	N	0	N	00	N
32	20240226	100948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12740	20	2	0.16	13183930	1038	10.07	12790	12790	12660	16530	8910	12720	12701.28	9.67	0	-158	12900	12810	12710	12620	12520	12760	12570	43	3810	500	8900	10	1	8695700	1108	25.08	1.98	12	0.01	508.00	6437.00	19520	20230421	-34.73	11200	20231031	13.75	15280	-16.62	20240104	12090	5.38	20240206	19520	-34.73	20230421	11200	13.75	20231031	3.17	N	251120	500	43 억		840451	N	N	0	N	00	N
33	20240226	090948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12780	60	2	0.47	1799790	141	1.37	12790	12790	12730	16530	8910	12720	12764.47	9.67	0	-63	12900	12810	12710	12620	12520	12760	12570	43	3810	500	8900	10	1	8695700	1111	25.16	1.99	12	0.00	508.00	6437.00	19520	20230421	-34.53	11200	20231031	14.11	15280	-16.36	20240104	12090	5.71	20240206	19520	-34.53	20230421	11200	14.11	20231031	3.17	N	251120	500	43 억		840451	N	N	0	N	00	N
34	20240223	160949	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12720	-80	5	-0.62	130611430	10304	69.70	12800	12800	12610	16640	8960	12800	12675.80	9.68	0	-1231	12986	12892	12746	12652	12506	12820	12580	43	3840	500	8960	10	1	8695700	1106	25.04	1.98	12	0.12	508.00	6437.00	19520	20230421	-34.84	11200	20231031	13.57	15280	-16.75	20240104	12090	5.21	20240206	19520	-34.84	20230421	11200	13.57	20231031	3.19	N	251120	500	43 억		841683	N	N	0	N	00	N
35	20240223	150941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12710	-90	5	-0.70	119355840	9415	63.69	12800	12800	12610	16640	8960	12800	12677.20	9.68	0	-1111	12986	12892	12746	12652	12506	12820	12580	43	3840	500	8960	10	1	8695700	1105	25.02	1.97	12	0.11	508.00	6437.00	19520	20230421	-34.89	11200	20231031	13.48	15280	-16.82	20240104	12090	5.13	20240206	19520	-34.89	20230421	11200	13.48	20231031	3.19	N	251120	500	43 억		841683	N	N	0	N	00	N
36	20240223	140944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12670	-130	5	-1.02	95298630	7517	50.85	12800	12800	12610	16640	8960	12800	12677.75	9.68	0	-1081	12986	12892	12746	12652	12506	12820	12580	43	3840	500	8960	10	1	8695700	1102	24.94	1.97	12	0.09	508.00	6437.00	19520	20230421	-35.09	11200	20231031	13.12	15280	-17.08	20240104	12090	4.80	20240206	19520	-35.09	20230421	11200	13.12	20231031	3.19	N	251120	500	43 억		841683	N	N	0	N	00	N
37	20240223	130940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12730	-70	5	-0.55	94309810	7439	50.32	12800	12800	12610	16640	8960	12800	12677.75	9.68	0	-1070	12986	12892	12746	12652	12506	12820	12580	43	3840	500	8960	10	1	8695700	1107	25.06	1.98	12	0.09	508.00	6437.00	19520	20230421	-34.78	11200	20231031	13.66	15280	-16.69	20240104	12090	5.29	20240206	19520	-34.78	20230421	11200	13.66	20231031	3.19	N	251120	500	43 억		841683	N	N	0	N	00	N
38	20240223	120944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12690	-110	5	-0.86	75122050	5926	40.09	12800	12800	12610	16640	8960	12800	12676.69	9.68	0	-1160	12986	12892	12746	12652	12506	12820	12580	43	3840	500	8960	10	1	8695700	1103	24.98	1.97	12	0.07	508.00	6437.00	19520	20230421	-34.99	11200	20231031	13.30	15280	-16.95	20240104	12090	4.96	20240206	19520	-34.99	20230421	11200	13.30	20231031	3.19	N	251120	500	43 억		841683	N	N	0	N	00	N
39	20240223	110932	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12670	-130	5	-1.02	37789380	2977	20.14	12800	12800	12610	16640	8960	12800	12693.78	9.68	0	-993	12986	12892	12746	12652	12506	12820	12580	43	3840	500	8960	10	1	8695700	1102	24.94	1.97	12	0.03	508.00	6437.00	19520	20230421	-35.09	11200	20231031	13.12	15280	-17.08	20240104	12090	4.80	20240206	19520	-35.09	20230421	11200	13.12	20231031	3.19	N	251120	500	43 억		841683	N	N	0	N	00	N
40	20240223	100938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12710	-90	5	-0.70	15041010	1184	8.01	12800	12800	12610	16640	8960	12800	12703.56	9.68	0	-956	12986	12892	12746	12652	12506	12820	12580	43	3840	500	8960	10	1	8695700	1105	25.02	1.97	12	0.01	508.00	6437.00	19520	20230421	-34.89	11200	20231031	13.48	15280	-16.82	20240104	12090	5.13	20240206	19520	-34.89	20230421	11200	13.48	20231031	3.19	N	251120	500	43 억		841683	N	N	0	N	00	N
41	20240223	090941	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12610	-190	5	-1.48	3812140	299	2.02	12800	12800	12610	16640	8960	12800	12749.63	9.68	0	-270	12986	12892	12746	12652	12506	12820	12580	43	3840	500	8960	10	1	8695700	1097	24.82	1.96	12	0.00	508.00	6437.00	19520	20230421	-35.40	11200	20231031	12.59	15280	-17.47	20240104	12090	4.30	20240206	19520	-35.40	20230421	11200	12.59	20231031	3.19	N	251120	500	43 억		841683	N	N	0	N	00	N
42	20240222	160928	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	60	2	0.47	187561850	14772	128.08	12840	12840	12600	16560	8920	12740	12697.11	9.69	0	-430	13006	12872	12796	12662	12586	12835	12625	43	3820	500	8910	10	1	8695700	1113	25.20	1.99	12	0.17	508.00	6437.00	19520	20230421	-34.43	11200	20231031	14.29	15280	-16.23	20240104	12090	5.87	20240206	19520	-34.43	20230421	11200	14.29	20231031	3.15	N	251120	500	43 억		842217	N	N	0	N	00	N
43	20240222	150938	57	100.00	KOSDAQ		제약	N	N	N	N		N	12650	-90	5	-0.71	175888170	13851	120.10	12840	12840	12620	16560	8920	12740	12698.59	9.69	0	-342	13006	12872	12796	12662	12586	12835	12625	43	3820	500	8910	10	1	8695700	1100	24.90	1.97	12	0.16	508.00	6437.00	19520	20230421	-35.19	11200	20231031	12.95	15280	-17.21	20240104	12090	4.63	20240206	19520	-35.19	20230421	11200	12.95	20231031	3.15	N	251120	500	43 억		842217	N	N	0	N	00	N
44	20240222	140935	57	100.00	KOSDAQ		제약	N	N	N	N		N	12680	-60	5	-0.47	150846380	11871	102.93	12840	12840	12630	16560	8920	12740	12707.13	9.69	0	-233	13006	12872	12796	12662	12586	12835	12625	43	3820	500	8910	10	1	8695700	1103	24.96	1.97	12	0.14	508.00	6437.00	19520	20230421	-35.04	11200	20231031	13.21	15280	-17.02	20240104	12090	4.88	20240206	19520	-35.04	20230421	11200	13.21	20231031	3.15	N	251120	500	43 억		842217	N	N	0	N	00	N
45	20240222	130921	57	100.00	KOSDAQ		제약	N	N	N	N		N	12720	-20	5	-0.16	109851210	8630	74.83	12840	12840	12680	16560	8920	12740	12728.99	9.69	0	-423	13006	12872	12796	12662	12586	12835	12625	43	3820	500	8910	10	1	8695700	1106	25.04	1.98	12	0.10	508.00	6437.00	19520	20230421	-34.84	11200	20231031	13.57	15280	-16.75	20240104	12090	5.21	20240206	19520	-34.84	20230421	11200	13.57	20231031	3.15	N	251120	500	43 억		842217	N	N	0	N	00	N
46	20240222	120932	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	10	2	0.08	87091770	6841	59.32	12840	12840	12690	16560	8920	12740	12730.85	9.69	0	-344	13006	12872	12796	12662	12586	12835	12625	43	3820	500	8910	10	1	8695700	1109	25.10	1.98	12	0.08	508.00	6437.00	19520	20230421	-34.68	11200	20231031	13.84	15280	-16.56	20240104	12090	5.46	20240206	19520	-34.68	20230421	11200	13.84	20231031	3.15	N	251120	500	43 억		842217	N	N	0	N	00	N
47	20240222	110930	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	-40	5	-0.31	53054560	4165	36.11	12840	12840	12700	16560	8920	12740	12738.19	9.69	0	-435	13006	12872	12796	12662	12586	12835	12625	43	3820	500	8910	10	1	8695700	1104	25.00	1.97	12	0.05	508.00	6437.00	19520	20230421	-34.94	11200	20231031	13.39	15280	-16.88	20240104	12090	5.05	20240206	19520	-34.94	20230421	11200	13.39	20231031	3.15	N	251120	500	43 억		842217	N	N	0	N	00	N
48	20240222	100922	57	100.00	KOSDAQ		제약	N	N	N	N		N	12730	-10	5	-0.08	27405450	2149	18.63	12840	12840	12710	16560	8920	12740	12752.65	9.69	0	-399	13006	12872	12796	12662	12586	12835	12625	43	3820	500	8910	10	1	8695700	1107	25.06	1.98	12	0.02	508.00	6437.00	19520	20230421	-34.78	11200	20231031	13.66	15280	-16.69	20240104	12090	5.29	20240206	19520	-34.78	20230421	11200	13.66	20231031	3.15	N	251120	500	43 억		842217	N	N	0	N	00	N
49	20240222	090938	57	100.00	KOSDAQ		제약	N	N	N	N		N	12750	10	2	0.08	11118610	872	7.56	12840	12840	12740	16560	8920	12740	12750.70	9.69	0	-149	13006	12872	12796	12662	12586	12835	12625	43	3820	500	8910	10	1	8695700	1109	25.10	1.98	12	0.01	508.00	6437.00	19520	20230421	-34.68	11200	20231031	13.84	15280	-16.56	20240104	12090	5.46	20240206	19520	-34.68	20230421	11200	13.84	20231031	3.15	N	251120	500	43 억		842217	N	N	0	N	00	N
50	20240221	160928	57	100.00	KOSDAQ		제약	N	N	N	N		N	12740	-190	5	-1.47	147252200	11532	113.24	12930	12930	12720	16800	9060	12930	12769.01	9.70	0	-1397	13130	13030	12900	12800	12670	13080	12850	43	3870	500	9050	10	1	8695700	1108	25.08	1.98	12	0.13	508.00	6437.00	19520	20230421	-34.73	11200	20231031	13.75	15280	-16.62	20240104	12090	5.38	20240206	19520	-34.73	20230421	11200	13.75	20231031	3.13	N	251120	500	43 억		843614	N	N	0	N	00	N
51	20240221	150918	57	100.00	KOSDAQ		제약	N	N	N	N		N	12740	-190	5	-1.47	133434920	10447	102.58	12930	12930	12730	16800	9060	12930	12772.56	9.70	0	-1175	13130	13030	12900	12800	12670	13080	12850	43	3870	500	9050	10	1	8695700	1108	25.08	1.98	12	0.12	508.00	6437.00	19520	20230421	-34.73	11200	20231031	13.75	15280	-16.62	20240104	12090	5.38	20240206	19520	-34.73	20230421	11200	13.75	20231031	3.13	N	251120	500	43 억		843614	N	N	0	N	00	N
52	20240221	140919	57	100.00	KOSDAQ		제약	N	N	N	N		N	12760	-170	5	-1.31	84181350	6584	64.65	12930	12930	12740	16800	9060	12930	12785.75	9.70	0	-1038	13130	13030	12900	12800	12670	13080	12850	43	3870	500	9050	10	1	8695700	1110	25.12	1.98	12	0.08	508.00	6437.00	19520	20230421	-34.63	11200	20231031	13.93	15280	-16.49	20240104	12090	5.54	20240206	19520	-34.63	20230421	11200	13.93	20231031	3.13	N	251120	500	43 억		843614	N	N	0	N	00	N
53	20240221	130918	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	-130	5	-1.01	59684660	4666	45.82	12930	12930	12740	16800	9060	12930	12791.40	9.70	0	-1043	13130	13030	12900	12800	12670	13080	12850	43	3870	500	9050	10	1	8695700	1113	25.20	1.99	12	0.05	508.00	6437.00	19520	20230421	-34.43	11200	20231031	14.29	15280	-16.23	20240104	12090	5.87	20240206	19520	-34.43	20230421	11200	14.29	20231031	3.13	N	251120	500	43 억		843614	N	N	0	N	00	N
54	20240221	120921	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	-130	5	-1.01	38562020	3013	29.59	12930	12930	12740	16800	9060	12930	12798.55	9.70	0	-615	13130	13030	12900	12800	12670	13080	12850	43	3870	500	9050	10	1	8695700	1113	25.20	1.99	12	0.03	508.00	6437.00	19520	20230421	-34.43	11200	20231031	14.29	15280	-16.23	20240104	12090	5.87	20240206	19520	-34.43	20230421	11200	14.29	20231031	3.13	N	251120	500	43 억		843614	N	N	0	N	00	N
55	20240221	110927	57	100.00	KOSDAQ		제약	N	N	N	N		N	12800	-130	5	-1.01	36693120	2867	28.15	12930	12930	12740	16800	9060	12930	12798.44	9.70	0	-470	13130	13030	12900	12800	12670	13080	12850	43	3870	500	9050	10	1	8695700	1113	25.20	1.99	12	0.03	508.00	6437.00	19520	20230421	-34.43	11200	20231031	14.29	15280	-16.23	20240104	12090	5.87	20240206	19520	-34.43	20230421	11200	14.29	20231031	3.13	N	251120	500	43 억		843614	N	N	0	N	00	N
56	20240221	100919	57	100.00	KOSDAQ		제약	N	N	N	N		N	12820	-110	5	-0.85	29217320	2284	22.43	12930	12930	12740	16800	9060	12930	12792.17	9.70	0	-471	13130	13030	12900	12800	12670	13080	12850	43	3870	500	9050	10	1	8695700	1115	25.24	1.99	12	0.03	508.00	6437.00	19520	20230421	-34.32	11200	20231031	14.46	15280	-16.10	20240104	12090	6.04	20240206	19520	-34.32	20230421	11200	14.46	20231031	3.13	N	251120	500	43 억		843614	N	N	0	N	00	N
57	20240221	090918	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	-40	5	-0.31	5390870	422	4.14	12930	12930	12740	16800	9060	12930	12774.57	9.70	0	108	13130	13030	12900	12800	12670	13080	12850	43	3870	500	9050	10	1	8695700	1121	25.37	2.00	12	0.00	508.00	6437.00	19520	20230421	-33.97	11200	20231031	15.09	15280	-15.64	20240104	12090	6.62	20240206	19520	-33.97	20230421	11200	15.09	20231031	3.13	N	251120	500	43 억		843614	N	N	0	N	00	N
58	20240220	160913	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	60	2	0.47	131212160	10184	110.80	12870	13000	12770	16730	9010	12870	12884.15	9.71	0	-768	13110	12990	12930	12810	12750	12960	12780	43	3860	500	9000	10	1	8695700	1124	25.45	2.01	12	0.12	508.00	6437.00	19520	20230421	-33.76	11200	20231031	15.45	15280	-15.38	20240104	12090	6.95	20240206	19520	-33.76	20230421	11200	15.45	20231031	3.11	N	251120	500	43 억		844382	N	N	0	N	00	N
59	20240220	150913	57	100.00	KOSDAQ		제약	N	N	N	N		N	12840	-30	5	-0.23	128901730	10005	108.86	12870	13000	12770	16730	9010	12870	12883.73	9.71	0	-764	13110	12990	12930	12810	12750	12960	12780	43	3860	500	9000	10	1	8695700	1117	25.28	1.99	12	0.12	508.00	6437.00	19520	20230421	-34.22	11200	20231031	14.64	15280	-15.97	20240104	12090	6.20	20240206	19520	-34.22	20230421	11200	14.64	20231031	3.11	N	251120	500	43 억		844382	N	N	0	N	00	N
60	20240220	140911	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	20	2	0.16	106567230	8270	89.98	12870	13000	12770	16730	9010	12870	12886.00	9.71	0	-694	13110	12990	12930	12810	12750	12960	12780	43	3860	500	9000	10	1	8695700	1121	25.37	2.00	12	0.10	508.00	6437.00	19520	20230421	-33.97	11200	20231031	15.09	15280	-15.64	20240104	12090	6.62	20240206	19520	-33.97	20230421	11200	15.09	20231031	3.11	N	251120	500	43 억		844382	N	N	0	N	00	N
61	20240220	130914	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	20	2	0.16	103122410	8003	87.07	12870	13000	12770	16730	9010	12870	12885.47	9.71	0	-681	13110	12990	12930	12810	12750	12960	12780	43	3860	500	9000	10	1	8695700	1121	25.37	2.00	12	0.09	508.00	6437.00	19520	20230421	-33.97	11200	20231031	15.09	15280	-15.64	20240104	12090	6.62	20240206	19520	-33.97	20230421	11200	15.09	20231031	3.11	N	251120	500	43 억		844382	N	N	0	N	00	N
62	20240220	120907	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	60	2	0.47	101149670	7850	85.41	12870	13000	12770	16730	9010	12870	12885.31	9.71	0	-746	13110	12990	12930	12810	12750	12960	12780	43	3860	500	9000	10	1	8695700	1124	25.45	2.01	12	0.09	508.00	6437.00	19520	20230421	-33.76	11200	20231031	15.45	15280	-15.38	20240104	12090	6.95	20240206	19520	-33.76	20230421	11200	15.45	20231031	3.11	N	251120	500	43 억		844382	N	N	0	N	00	N
63	20240220	110908	57	100.00	KOSDAQ		제약	N	N	N	N		N	12930	60	2	0.47	101149670	7850	85.41	12870	13000	12770	16730	9010	12870	12885.31	9.71	0	-746	13110	12990	12930	12810	12750	12960	12780	43	3860	500	9000	10	1	8695700	1124	25.45	2.01	12	0.09	508.00	6437.00	19520	20230421	-33.76	11200	20231031	15.45	15280	-15.38	20240104	12090	6.95	20240206	19520	-33.76	20230421	11200	15.45	20231031	3.11	N	251120	500	43 억		844382	N	N	0	N	00	N
64	20240220	100901	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	80	2	0.62	43543140	3376	36.73	12870	13000	12770	16730	9010	12870	12897.85	9.71	0	-1280	13110	12990	12930	12810	12750	12960	12780	43	3860	500	9000	10	1	8695700	1126	25.49	2.01	12	0.04	508.00	6437.00	19520	20230421	-33.66	11200	20231031	15.62	15280	-15.25	20240104	12090	7.11	20240206	19520	-33.66	20230421	11200	15.62	20231031	3.11	N	251120	500	43 억		844382	N	N	0	N	00	N
65	20240220	090918	57	100.00	KOSDAQ		제약	N	N	N	N		N	12850	-20	5	-0.16	15881170	1240	13.49	12870	12870	12770	16730	9010	12870	12807.40	9.71	0	-3	13110	12990	12930	12810	12750	12960	12780	43	3860	500	9000	10	1	8695700	1117	25.30	2.00	12	0.01	508.00	6437.00	19520	20230421	-34.17	11200	20231031	14.73	15280	-15.90	20240104	12090	6.29	20240206	19520	-34.17	20230421	11200	14.73	20231031	3.11	N	251120	500	43 억		844382	N	N	0	N	00	N
66	20240219	160913	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	-130	5	-1.00	119070460	9191	49.53	13010	13050	12870	16900	9100	13000	12955.11	9.74	0	-2167	13280	13140	12860	12720	12440	13210	12790	43	3900	500	9100	10	1	8695700	1119	25.33	2.00	12	0.11	508.00	6437.00	19520	20230421	-34.07	11200	20231031	14.91	15280	-15.77	20240104	12090	6.45	20240206	19520	-34.07	20230421	11200	14.91	20231031	3.03	N	251120	500	43 억		846549	N	N	0	N	00	N
67	20240219	150918	57	100.00	KOSDAQ		제약	N	N	N	N		N	12890	-110	5	-0.85	117022850	9032	48.67	13010	13050	12870	16900	9100	13000	12956.47	9.74	0	-2132	13280	13140	12860	12720	12440	13210	12790	43	3900	500	9100	10	1	8695700	1121	25.37	2.00	12	0.10	508.00	6437.00	19520	20230421	-33.97	11200	20231031	15.09	15280	-15.64	20240104	12090	6.62	20240206	19520	-33.97	20230421	11200	15.09	20231031	3.03	N	251120	500	43 억		846549	N	N	0	N	00	N
68	20240219	140917	57	100.00	KOSDAQ		제약	N	N	N	N		N	12870	-130	5	-1.00	111504210	8604	46.37	13010	13050	12870	16900	9100	13000	12959.58	9.74	0	-2162	13280	13140	12860	12720	12440	13210	12790	43	3900	500	9100	10	1	8695700	1119	25.33	2.00	12	0.10	508.00	6437.00	19520	20230421	-34.07	11200	20231031	14.91	15280	-15.77	20240104	12090	6.45	20240206	19520	-34.07	20230421	11200	14.91	20231031	3.03	N	251120	500	43 억		846549	N	N	0	N	00	N
69	20240219	130915	57	100.00	KOSDAQ		제약	N	N	N	N		N	12900	-100	5	-0.77	94490640	7284	39.25	13010	13050	12890	16900	9100	13000	12972.36	9.74	0	-1390	13280	13140	12860	12720	12440	13210	12790	43	3900	500	9100	10	1	8695700	1122	25.39	2.00	12	0.08	508.00	6437.00	19520	20230421	-33.91	11200	20231031	15.18	15280	-15.58	20240104	12090	6.70	20240206	19520	-33.91	20230421	11200	15.18	20231031	3.03	N	251120	500	43 억		846549	N	N	0	N	00	N
70	20240219	120914	57	100.00	KOSDAQ		제약	N	N	N	N		N	12950	-50	5	-0.38	74627700	5745	30.96	13010	13050	12890	16900	9100	13000	12990.03	9.74	0	-871	13280	13140	12860	12720	12440	13210	12790	43	3900	500	9100	10	1	8695700	1126	25.49	2.01	12	0.07	508.00	6437.00	19520	20230421	-33.66	11200	20231031	15.62	15280	-15.25	20240104	12090	7.11	20240206	19520	-33.66	20230421	11200	15.62	20231031	3.03	N	251120	500	43 억		846549	N	N	0	N	00	N
71	20240219	110911	57	100.00	KOSDAQ		제약	N	N	N	N		N	12960	-40	5	-0.31	70552910	5430	29.26	13010	13050	12890	16900	9100	13000	12993.17	9.74	0	-790	13280	13140	12860	12720	12440	13210	12790	43	3900	500	9100	10	1	8695700	1127	25.51	2.01	12	0.06	508.00	6437.00	19520	20230421	-33.61	11200	20231031	15.71	15280	-15.18	20240104	12090	7.20	20240206	19520	-33.61	20230421	11200	15.71	20231031	3.03	N	251120	500	43 억		846549	N	N	0	N	00	N
72	20240219	100908	57	100.00	KOSDAQ		제약	N	N	N	N		N	13020	20	2	0.15	41942380	3226	17.39	13010	13050	12890	16900	9100	13000	13001.36	9.74	0	-202	13280	13140	12860	12720	12440	13210	12790	43	3900	500	9100	10	1	8695700	1132	25.63	2.02	12	0.04	508.00	6437.00	19520	20230421	-33.30	11200	20231031	16.25	15280	-14.79	20240104	12090	7.69	20240206	19520	-33.30	20230421	11200	16.25	20231031	3.03	N	251120	500	43 억		846549	N	N	0	N	00	N
73	20240219	090908	57	100.00	KOSDAQ		제약	N	N	N	N		N	12910	-90	5	-0.69	3638070	281	1.51	13010	13010	12910	16900	9100	13000	12946.87	9.74	0	9	13280	13140	12860	12720	12440	13210	12790	43	3900	500	9100	10	1	8695700	1123	25.41	2.01	12	0.00	508.00	6437.00	19520	20230421	-33.86	11200	20231031	15.27	15280	-15.51	20240104	12090	6.78	20240206	19520	-33.86	20230421	11200	15.27	20231031	3.03	N	251120	500	43 억		846549	N	N	0	N	00	N
74	20240216	160902	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	300	2	2.36	236595710	18520	115.80	12700	13000	12580	16510	8890	12700	12775.06	9.73	0	611	12866	12782	12696	12612	12526	12740	12570	43	3810	500	8890	10	1	8695700	1130	25.59	2.02	12	0.21	508.00	6437.00	19520	20230421	-33.40	11200	20231031	16.07	15280	-14.92	20240104	12090	7.53	20240206	19520	-33.40	20230421	11200	16.07	20231031	3.01	N	251120	500	43 억		845751	N	N	0	N	00	N
75	20240216	150909	57	100.00	KOSDAQ		제약	N	N	N	N		N	13000	300	2	2.36	219406650	17197	107.53	12700	13000	12580	16510	8890	12700	12758.43	9.73	0	1176	12866	12782	12696	12612	12526	12740	12570	43	3810	500	8890	10	1	8695700	1130	25.59	2.02	12	0.20	508.00	6437.00	19520	20230421	-33.40	11200	20231031	16.07	15280	-14.92	20240104	12090	7.53	20240206	19520	-33.40	20230421	11200	16.07	20231031	3.01	N	251120	500	43 억		845751	N	N	0	N	00	N
76	20240216	140912	57	100.00	KOSDAQ		제약	N	N	N	N		N	12770	70	2	0.55	127557040	10079	63.02	12700	12770	12580	16510	8890	12700	12655.72	9.73	0	976	12866	12782	12696	12612	12526	12740	12570	43	3810	500	8890	10	1	8695700	1110	25.14	1.98	12	0.12	508.00	6437.00	19520	20230421	-34.58	11200	20231031	14.02	15280	-16.43	20240104	12090	5.62	20240206	19520	-34.58	20230421	11200	14.02	20231031	3.01	N	251120	500	43 억		845751	N	N	0	N	00	N
77	20240216	130906	57	100.00	KOSDAQ		제약	N	N	N	N		N	12650	-50	5	-0.39	77965390	6177	38.62	12700	12700	12580	16510	8890	12700	12621.89	9.73	0	84	12866	12782	12696	12612	12526	12740	12570	43	3810	500	8890	10	1	8695700	1100	24.90	1.97	12	0.07	508.00	6437.00	19520	20230421	-35.19	11200	20231031	12.95	15280	-17.21	20240104	12090	4.63	20240206	19520	-35.19	20230421	11200	12.95	20231031	3.01	N	251120	500	43 억		845751	N	N	0	N	00	N
78	20240216	120910	57	100.00	KOSDAQ		제약	N	N	N	N		N	12610	-90	5	-0.71	56130190	4444	27.79	12700	12700	12580	16510	8890	12700	12630.56	9.73	0	108	12866	12782	12696	12612	12526	12740	12570	43	3810	500	8890	10	1	8695700	1097	24.82	1.96	12	0.05	508.00	6437.00	19520	20230421	-35.40	11200	20231031	12.59	15280	-17.47	20240104	12090	4.30	20240206	19520	-35.40	20230421	11200	12.59	20231031	3.01	N	251120	500	43 억		845751	N	N	0	N	00	N
79	20240216	110916	57	100.00	KOSDAQ		제약	N	N	N	N		N	12670	-30	5	-0.24	51010300	4039	25.25	12700	12700	12580	16510	8890	12700	12629.44	9.73	0	153	12866	12782	12696	12612	12526	12740	12570	43	3810	500	8890	10	1	8695700	1102	24.94	1.97	12	0.05	508.00	6437.00	19520	20230421	-35.09	11200	20231031	13.12	15280	-17.08	20240104	12090	4.80	20240206	19520	-35.09	20230421	11200	13.12	20231031	3.01	N	251120	500	43 억		845751	N	N	0	N	00	N
80	20240216	100909	57	100.00	KOSDAQ		제약	N	N	N	N		N	12660	-40	5	-0.31	37481890	2968	18.56	12700	12700	12580	16510	8890	12700	12628.67	9.73	0	341	12866	12782	12696	12612	12526	12740	12570	43	3810	500	8890	10	1	8695700	1101	24.92	1.97	12	0.03	508.00	6437.00	19520	20230421	-35.14	11200	20231031	13.04	15280	-17.15	20240104	12090	4.71	20240206	19520	-35.14	20230421	11200	13.04	20231031	3.01	N	251120	500	43 억		845751	N	N	0	N	00	N
81	20240216	090902	57	100.00	KOSDAQ		제약	N	N	N	N		N	12610	-90	5	-0.71	12662250	1002	6.27	12700	12700	12610	16510	8890	12700	12636.98	9.73	0	560	12866	12782	12696	12612	12526	12740	12570	43	3810	500	8890	10	1	8695700	1097	24.82	1.96	12	0.01	508.00	6437.00	19520	20230421	-35.40	11200	20231031	12.59	15280	-17.47	20240104	12090	4.30	20240206	19520	-35.40	20230421	11200	12.59	20231031	3.01	N	251120	500	43 억		845751	N	N	0	N	00	N
82	20240215	160901	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	-40	5	-0.31	202335570	15993	89.44	12740	12780	12610	16560	8920	12740	12651.51	9.76	0	-2913	13020	12880	12700	12560	12380	12950	12630	43	3820	500	8910	10	1	8695700	1104	25.00	1.97	12	0.18	508.00	6437.00	19520	20230421	-34.94	11200	20231031	13.39	15280	-16.88	20240104	12090	5.05	20240206	19520	-34.94	20230421	11200	13.39	20231031	2.97	N	251120	500	43 억		848719	N	N	0	N	00	N
83	20240215	150906	57	100.00	KOSDAQ		제약	N	N	N	N		N	12630	-110	5	-0.86	187277460	14801	82.77	12740	12780	12610	16560	8920	12740	12653.03	9.76	0	-2765	13020	12880	12700	12560	12380	12950	12630	43	3820	500	8910	10	1	8695700	1098	24.86	1.96	12	0.17	508.00	6437.00	19520	20230421	-35.30	11200	20231031	12.77	15280	-17.34	20240104	12090	4.47	20240206	19520	-35.30	20230421	11200	12.77	20231031	2.97	N	251120	500	43 억		848719	N	N	0	N	00	N
84	20240215	140900	57	100.00	KOSDAQ		제약	N	N	N	N		N	12640	-100	5	-0.78	145742010	11510	64.37	12740	12780	12630	16560	8920	12740	12662.21	9.76	0	-2338	13020	12880	12700	12560	12380	12950	12630	43	3820	500	8910	10	1	8695700	1099	24.88	1.96	12	0.13	508.00	6437.00	19520	20230421	-35.25	11200	20231031	12.86	15280	-17.28	20240104	12090	4.55	20240206	19520	-35.25	20230421	11200	12.86	20231031	2.97	N	251120	500	43 억		848719	N	N	0	N	00	N
85	20240215	130840	57	100.00	KOSDAQ		제약	N	N	N	N		N	12700	-40	5	-0.31	105542380	8334	46.61	12740	12780	12630	16560	8920	12740	12664.07	9.76	0	-1936	13020	12880	12700	12560	12380	12950	12630	43	3820	500	8910	10	1	8695700	1104	25.00	1.97	12	0.10	508.00	6437.00	19520	20230421	-34.94	11200	20231031	13.39	15280	-16.88	20240104	12090	5.05	20240206	19520	-34.94	20230421	11200	13.39	20231031	2.97	N	251120	500	43 억		848719	N	N	0	N	00	N
86	20240215	120901	57	100.00	KOSDAQ		제약	N	N	N	N		N	12680	-60	5	-0.47	96426750	7616	42.59	12740	12780	12630	16560	8920	12740	12661.08	9.76	0	-1650	13020	12880	12700	12560	12380	12950	12630	43	3820	500	8910	10	1	8695700	1103	24.96	1.97	12	0.09	508.00	6437.00	19520	20230421	-35.04	11200	20231031	13.21	15280	-17.02	20240104	12090	4.88	20240206	19520	-35.04	20230421	11200	13.21	20231031	2.97	N	251120	500	43 억		848719	N	N	0	N	00	N
87	20240215	110855	57	100.00	KOSDAQ		제약	N	N	N	N		N	12670	-70	5	-0.55	92195040	7282	40.72	12740	12780	12630	16560	8920	12740	12660.68	9.76	0	-1465	13020	12880	12700	12560	12380	12950	12630	43	3820	500	8910	10	1	8695700	1102	24.94	1.97	12	0.08	508.00	6437.00	19520	20230421	-35.09	11200	20231031	13.12	15280	-17.08	20240104	12090	4.80	20240206	19520	-35.09	20230421	11200	13.12	20231031	2.97	N	251120	500	43 억		848719	N	N	0	N	00	N
88	20240215	100855	57	100.00	KOSDAQ		제약	N	N	N	N		N	12660	-80	5	-0.63	28539580	2251	12.59	12740	12780	12640	16560	8920	12740	12678.62	9.76	0	-558	13020	12880	12700	12560	12380	12950	12630	43	3820	500	8910	10	1	8695700	1101	24.92	1.97	12	0.03	508.00	6437.00	19520	20230421	-35.14	11200	20231031	13.04	15280	-17.15	20240104	12090	4.71	20240206	19520	-35.14	20230421	11200	13.04	20231031	2.97	N	251120	500	43 억		848719	N	N	0	N	00	N
89	20240215	090857	57	100.00	KOSDAQ		제약	N	N	N	N		N	12660	-80	5	-0.63	4597700	363	2.03	12740	12740	12660	16560	8920	12740	12665.84	9.76	0	2	13020	12880	12700	12560	12380	12950	12630	43	3820	500	8910	10	1	8695700	1101	24.92	1.97	12	0.00	508.00	6437.00	19520	20230421	-35.14	11200	20231031	13.04	15280	-17.15	20240104	12090	4.71	20240206	19520	-35.14	20230421	11200	13.04	20231031	2.97	N	251120	500	43 억		848719	N	N	0	N	00	N
90	20240214	160851	57	100.00	KOSDAQ		제약	N	N	N	N		N	12740	-110	5	-0.86	226094770	17882	85.61	12610	12840	12520	16700	9000	12850	12643.65	9.77	0	-1284	13216	13032	12666	12482	12116	13125	12575	43	3850	500	8990	10	1	8695700	1108	25.08	1.98	12	0.21	508.00	6437.00	19520	20230421	-34.73	11200	20231031	13.75	15280	-16.62	20240104	12090	5.38	20240206	19520	-34.73	20230421	11200	13.75	20231031	2.97	N	251120	500	43 억		849879	N	N	0	N	00	N
91	20240214	150852	57	100.00	KOSDAQ		제약	N	N	N	N		N	12630	-220	5	-1.71	221298790	17503	83.79	12610	12840	12520	16700	9000	12850	12643.48	9.77	0	-1120	13216	13032	12666	12482	12116	13125	12575	43	3850	500	8990	10	1	8695700	1098	24.86	1.96	12	0.20	508.00	6437.00	19520	20230421	-35.30	11200	20231031	12.77	15280	-17.34	20240104	12090	4.47	20240206	19520	-35.30	20230421	11200	12.77	20231031	2.97	N	251120	500	43 억		849879	N	N	0	N	00	N
92	20240214	140848	57	100.00	KOSDAQ		제약	N	N	N	N		N	12740	-110	5	-0.86	127735450	10104	48.37	12610	12840	12520	16700	9000	12850	12642.07	9.77	0	-1211	13216	13032	12666	12482	12116	13125	12575	43	3850	500	8990	10	1	8695700	1108	25.08	1.98	12	0.12	508.00	6437.00	19520	20230421	-34.73	11200	20231031	13.75	15280	-16.62	20240104	12090	5.38	20240206	19520	-34.73	20230421	11200	13.75	20231031	2.97	N	251120	500	43 억		849879	N	N	0	N	00	N
93	20240214	130852	57	100.00	KOSDAQ		제약	N	N	N	N		N	12720	-130	5	-1.01	124295940	9834	47.08	12610	12840	12520	16700	9000	12850	12639.41	9.77	0	-1179	13216	13032	12666	12482	12116	13125	12575	43	3850	500	8990	10	1	8695700	1106	25.04	1.98	12	0.11	508.00	6437.00	19520	20230421	-34.84	11200	20231031	13.57	15280	-16.75	20240104	12090	5.21	20240206	19520	-34.84	20230421	11200	13.57	20231031	2.97	N	251120	500	43 억		849879	N	N	0	N	00	N
94	20240214	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	12680	-170	5	-1.32	114330660	9046	43.31	12610	12840	12520	16700	9000	12850	12638.81	9.77	0	-1145	13216	13032	12666	12482	12116	13125	12575	43	3850	500	8990	10	1	8695700	1103	24.96	1.97	12	0.10	508.00	6437.00	19520	20230421	-35.04	11200	20231031	13.21	15280	-17.02	20240104	12090	4.88	20240206	19520	-35.04	20230421	11200	13.21	20231031	2.97	N	251120	500	43 억		849879	N	N	0	N	00	N
95	20240214	110850	57	100.00	KOSDAQ		제약	N	N	N	N		N	12730	-120	5	-0.93	107180220	8484	40.62	12610	12840	12520	16700	9000	12850	12633.22	9.77	0	-1006	13216	13032	12666	12482	12116	13125	12575	43	3850	500	8990	10	1	8695700	1107	25.06	1.98	12	0.10	508.00	6437.00	19520	20230421	-34.78	11200	20231031	13.66	15280	-16.69	20240104	12090	5.29	20240206	19520	-34.78	20230421	11200	13.66	20231031	2.97	N	251120	500	43 억		849879	N	N	0	N	00	N
96	20240214	090841	57	100.00	KOSDAQ		제약	N	N	N	N		N	12650	-200	5	-1.56	21325080	1694	8.11	12610	12800	12560	16700	9000	12850	12588.60	9.77	0	348	13216	13032	12666	12482	12116	13125	12575	43	3850	500	8990	10	1	8695700	1100	24.90	1.97	12	0.02	508.00	6437.00	19520	20230421	-35.19	11200	20231031	12.95	15280	-17.21	20240104	12090	4.63	20240206	19520	-35.19	20230421	11200	12.95	20231031	2.97	N	251120	500	43 억		849879	N	N	0	N	00	N
97	20240213	160840	57	100.00	KOSDAQ		제약	N	N	N	N		N	12850	350	2	2.80	261578710	20888	207.82	12500	12850	12300	16250	8750	12500	12522.86	9.75	0	1936	12786	12642	12456	12312	12126	12715	12385	43	3750	500	8750	10	1	8695700	1117	25.30	2.00	12	0.24	508.00	6437.00	19520	20230421	-34.17	11200	20231031	14.73	15280	-15.90	20240104	12090	6.29	20240206	19520	-34.17	20230421	11200	14.73	20231031	2.93	N	251120	500	43 억		847911	N	N	0	N	00	N
98	20240213	150837	57	100.00	KOSDAQ		제약	N	N	N	N		N	12680	180	2	1.44	242730650	19408	193.10	12500	12720	12300	16250	8750	12500	12506.73	9.75	0	1057	12786	12642	12456	12312	12126	12715	12385	43	3750	500	8750	10	1	8695700	1103	24.96	1.97	12	0.22	508.00	6437.00	19520	20230421	-35.04	11200	20231031	13.21	15280	-17.02	20240104	12090	4.88	20240206	19520	-35.04	20230421	11200	13.21	20231031	2.93	N	251120	500	43 억		847911	N	N	0	N	00	N
99	20240213	140847	57	100.00	KOSDAQ		제약	N	N	N	N		N	12430	-70	5	-0.56	156726300	12571	125.07	12500	12590	12300	16250	8750	12500	12467.29	9.75	0	-676	12786	12642	12456	12312	12126	12715	12385	43	3750	500	8750	10	1	8695700	1081	24.47	1.93	12	0.14	508.00	6437.00	19520	20230421	-36.32	11200	20231031	10.98	15280	-18.65	20240104	12090	2.81	20240206	19520	-36.32	20230421	11200	10.98	20231031	2.93	N	251120	500	43 억		847911	N	N	0	N	00	N
100	20240213	130836	57	100.00	KOSDAQ		제약	N	N	N	N		N	12470	-30	5	-0.24	137946490	11057	110.01	12500	12590	12300	16250	8750	12500	12475.94	9.75	0	-957	12786	12642	12456	12312	12126	12715	12385	43	3750	500	8750	10	1	8695700	1084	24.55	1.94	12	0.13	508.00	6437.00	19520	20230421	-36.12	11200	20231031	11.34	15280	-18.39	20240104	12090	3.14	20240206	19520	-36.12	20230421	11200	11.34	20231031	2.93	N	251120	500	43 억		847911	N	N	0	N	00	N
101	20240213	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	12460	-40	5	-0.32	121354690	9720	96.71	12500	12590	12300	16250	8750	12500	12485.05	9.75	0	-1076	12786	12642	12456	12312	12126	12715	12385	43	3750	500	8750	10	1	8695700	1083	24.53	1.94	12	0.11	508.00	6437.00	19520	20230421	-36.17	11200	20231031	11.25	15280	-18.46	20240104	12090	3.06	20240206	19520	-36.17	20230421	11200	11.25	20231031	2.93	N	251120	500	43 억		847911	N	N	0	N	00	N
102	20240213	110908	57	100.00	KOSDAQ		제약	N	N	N	N		N	12300	-200	5	-1.60	102466640	8209	81.67	12500	12590	12300	16250	8750	12500	12482.23	9.75	0	-883	12786	12642	12456	12312	12126	12715	12385	43	3750	500	8750	10	1	8695700	1070	24.21	1.91	12	0.09	508.00	6437.00	19520	20230421	-36.99	11200	20231031	9.82	15280	-19.50	20240104	12090	1.74	20240206	19520	-36.99	20230421	11200	9.82	20231031	2.93	N	251120	500	43 억		847911	N	N	0	N	00	N
103	20240213	100722	57	100.00	KOSDAQ		제약	N	N	N	N		N	12540	40	2	0.32	48490550	3860	38.40	12500	12590	12320	16250	8750	12500	12562.32	9.75	0	-638	12786	12642	12456	12312	12126	12715	12385	43	3750	500	8750	10	1	8695700	1090	24.69	1.95	12	0.04	508.00	6437.00	19520	20230421	-35.76	11200	20231031	11.96	15280	-17.93	20240104	12090	3.72	20240206	19520	-35.76	20230421	11200	11.96	20231031	2.93	N	251120	500	43 억		847911	N	N	0	N	00	N