KissMeData/032300/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	160401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	20900	-400	5	-1.88	384524500	18186	108.72	21300	21450	20900	27650	14950	21300	21146.86	0.74	0	613	21733	21516	21183	20966	20633	21625	21075	55	6350	500	14910	50	1	10906701	2280	-202.91	3.81	12	0.17	-103.00	5484.00	29450	20231206	-29.03	15020	20230727	39.15	25400	-17.72	20240104	20450	2.20	20240119	29450	-29.03	20231206	15020	39.15	20230727	4.30	N	032300	500	54 억		80703	N	N	0	N	00	N
3	20240229	150401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21150	-150	5	-0.70	286486200	13511	80.77	21300	21450	21000	27650	14950	21300	21203.92	0.74	0	317	21733	21516	21183	20966	20633	21625	21075	55	6350	500	14910	50	1	10906701	2307	-205.34	3.86	12	0.12	-103.00	5484.00	29450	20231206	-28.18	15020	20230727	40.81	25400	-16.73	20240104	20450	3.42	20240119	29450	-28.18	20231206	15020	40.81	20230727	4.30	N	032300	500	54 억		80703	N	N	0	N	00	N
4	20240229	140403	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21250	-50	5	-0.23	203893100	9596	57.37	21300	21450	21000	27650	14950	21300	21247.72	0.74	0	316	21733	21516	21183	20966	20633	21625	21075	55	6350	500	14910	50	1	10906701	2318	-206.31	3.87	12	0.09	-103.00	5484.00	29450	20231206	-27.84	15020	20230727	41.48	25400	-16.34	20240104	20450	3.91	20240119	29450	-27.84	20231206	15020	41.48	20230727	4.30	N	032300	500	54 억		80703	N	N	0	N	00	N
5	20240229	130402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21350	50	2	0.23	169772250	7989	47.76	21300	21450	21000	27650	14950	21300	21250.75	0.74	0	488	21733	21516	21183	20966	20633	21625	21075	55	6350	500	14910	50	1	10906701	2329	-207.28	3.89	12	0.07	-103.00	5484.00	29450	20231206	-27.50	15020	20230727	42.14	25400	-15.94	20240104	20450	4.40	20240119	29450	-27.50	20231206	15020	42.14	20230727	4.30	N	032300	500	54 억		80703	N	N	0	N	00	N
6	20240229	120403	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21350	50	2	0.23	103161000	4866	29.09	21300	21350	21000	27650	14950	21300	21200.37	0.74	0	95	21733	21516	21183	20966	20633	21625	21075	55	6350	500	14910	50	1	10906701	2329	-207.28	3.89	12	0.04	-103.00	5484.00	29450	20231206	-27.50	15020	20230727	42.14	25400	-15.94	20240104	20450	4.40	20240119	29450	-27.50	20231206	15020	42.14	20230727	4.30	N	032300	500	54 억		80703	N	N	0	N	00	N
7	20240229	110403	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21250	-50	5	-0.23	74059950	3496	20.90	21300	21350	21000	27650	14950	21300	21184.20	0.74	0	166	21733	21516	21183	20966	20633	21625	21075	55	6350	500	14910	50	1	10906701	2318	-206.31	3.87	12	0.03	-103.00	5484.00	29450	20231206	-27.84	15020	20230727	41.48	25400	-16.34	20240104	20450	3.91	20240119	29450	-27.84	20231206	15020	41.48	20230727	4.30	N	032300	500	54 억		80703	N	N	0	N	00	N
8	20240229	100403	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21300	0	3	0.00	56910300	2686	16.06	21300	21350	21000	27650	14950	21300	21187.75	0.74	0	502	21733	21516	21183	20966	20633	21625	21075	55	6350	500	14910	50	1	10906701	2323	-206.80	3.88	12	0.02	-103.00	5484.00	29450	20231206	-27.67	15020	20230727	41.81	25400	-16.14	20240104	20450	4.16	20240119	29450	-27.67	20231206	15020	41.81	20230727	4.30	N	032300	500	54 억		80703	N	N	0	N	00	N
9	20240229	090401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21200	-100	5	-0.47	10423950	491	2.94	21300	21300	21100	27650	14950	21300	21230.04	0.74	0	73	21733	21516	21183	20966	20633	21625	21075	55	6350	500	14910	50	1	10906701	2312	-205.83	3.87	12	0.00	-103.00	5484.00	29450	20231206	-28.01	15020	20230727	41.15	25400	-16.54	20240104	20450	3.67	20240119	29450	-28.01	20231206	15020	41.15	20230727	4.30	N	032300	500	54 억		80703	N	N	0	N	00	N
10	20240228	160340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21300	250	2	1.19	343654950	16234	36.71	20850	21400	20850	27350	14750	21050	21168.83	0.76	0	-1538	22150	21600	21200	20650	20250	21400	20450	55	6300	500	14730	50	1	10906701	2323	-206.80	3.88	12	0.15	-103.00	5484.00	29450	20231206	-27.67	15020	20230727	41.81	25400	-16.14	20240104	20450	4.16	20240119	29450	-27.67	20231206	15020	41.81	20230727	4.29	N	032300	500	54 억		82595	N	N	0	N	00	N
11	20240228	150342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21300	250	2	1.19	292979350	13851	31.32	20850	21400	20850	27350	14750	21050	21152.22	0.76	0	-2182	22150	21600	21200	20650	20250	21400	20450	55	6300	500	14730	50	1	10906701	2323	-206.80	3.88	12	0.13	-103.00	5484.00	29450	20231206	-27.67	15020	20230727	41.81	25400	-16.14	20240104	20450	4.16	20240119	29450	-27.67	20231206	15020	41.81	20230727	4.29	N	032300	500	54 억		82595	N	N	0	N	00	N
12	20240228	140402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21250	200	2	0.95	257166200	12167	27.51	20850	21400	20850	27350	14750	21050	21136.37	0.76	0	-1512	22150	21600	21200	20650	20250	21400	20450	55	6300	500	14730	50	1	10906701	2318	-206.31	3.87	12	0.11	-103.00	5484.00	29450	20231206	-27.84	15020	20230727	41.48	25400	-16.34	20240104	20450	3.91	20240119	29450	-27.84	20231206	15020	41.48	20230727	4.29	N	032300	500	54 억		82595	N	N	0	N	00	N
13	20240228	130402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21200	150	2	0.71	224184950	10608	23.98	20850	21400	20850	27350	14750	21050	21133.57	0.76	0	-1902	22150	21600	21200	20650	20250	21400	20450	55	6300	500	14730	50	1	10906701	2312	-205.83	3.87	12	0.10	-103.00	5484.00	29450	20231206	-28.01	15020	20230727	41.15	25400	-16.54	20240104	20450	3.67	20240119	29450	-28.01	20231206	15020	41.15	20230727	4.29	N	032300	500	54 억		82595	N	N	0	N	00	N
14	20240228	120404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21150	100	2	0.48	172311900	8161	18.45	20850	21400	20850	27350	14750	21050	21114.07	0.76	0	-1298	22150	21600	21200	20650	20250	21400	20450	55	6300	500	14730	50	1	10906701	2307	-205.34	3.86	12	0.07	-103.00	5484.00	29450	20231206	-28.18	15020	20230727	40.81	25400	-16.73	20240104	20450	3.42	20240119	29450	-28.18	20231206	15020	40.81	20230727	4.29	N	032300	500	54 억		82595	N	N	0	N	00	N
15	20240228	110346	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21250	200	2	0.95	137513800	6524	14.75	20850	21350	20850	27350	14750	21050	21078.14	0.76	0	-1070	22150	21600	21200	20650	20250	21400	20450	55	6300	500	14730	50	1	10906701	2318	-206.31	3.87	12	0.06	-103.00	5484.00	29450	20231206	-27.84	15020	20230727	41.48	25400	-16.34	20240104	20450	3.91	20240119	29450	-27.84	20231206	15020	41.48	20230727	4.29	N	032300	500	54 억		82595	N	N	0	N	00	N
16	20240228	100400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21150	100	2	0.48	89006100	4229	9.56	20850	21350	20850	27350	14750	21050	21046.61	0.76	0	-565	22150	21600	21200	20650	20250	21400	20450	55	6300	500	14730	50	1	10906701	2307	-205.34	3.86	12	0.04	-103.00	5484.00	29450	20231206	-28.18	15020	20230727	40.81	25400	-16.73	20240104	20450	3.42	20240119	29450	-28.18	20231206	15020	40.81	20230727	4.29	N	032300	500	54 억		82595	N	N	0	N	00	N
17	20240228	090402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21100	50	2	0.24	13375150	640	1.45	20850	21100	20850	27350	14750	21050	20898.67	0.76	0	371	22150	21600	21200	20650	20250	21400	20450	55	6300	500	14730	50	1	10906701	2301	-204.85	3.85	12	0.01	-103.00	5484.00	29450	20231206	-28.35	15020	20230727	40.48	25400	-16.93	20240104	20450	3.18	20240119	29450	-28.35	20231206	15020	40.48	20230727	4.29	N	032300	500	54 억		82595	N	N	0	N	00	N
18	20240227	160402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21050	-750	5	-3.44	930285650	43962	165.84	21700	21750	20800	28300	15300	21800	21161.16	0.74	0	1973	22400	22100	21900	21600	21400	22000	21500	55	6500	500	15260	50	1	10906701	2296	-204.37	3.84	12	0.40	-103.00	5484.00	29450	20231206	-28.52	15020	20230727	40.15	25400	-17.13	20240104	20450	2.93	20240119	29450	-28.52	20231206	15020	40.15	20230727	4.28	N	032300	500	54 억		80209	N	N	0	N	00	N
19	20240227	150402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21000	-800	5	-3.67	882533650	41689	157.27	21700	21750	20800	28300	15300	21800	21169.46	0.74	0	1365	22400	22100	21900	21600	21400	22000	21500	55	6500	500	15260	50	1	10906701	2290	-203.88	3.83	12	0.38	-103.00	5484.00	29450	20231206	-28.69	15020	20230727	39.81	25400	-17.32	20240104	20450	2.69	20240119	29450	-28.69	20231206	15020	39.81	20230727	4.28	N	032300	500	54 억		80209	N	N	0	N	00	N
20	20240227	140402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21150	-650	5	-2.98	659923700	31088	117.28	21700	21750	21000	28300	15300	21800	21227.60	0.74	0	-926	22400	22100	21900	21600	21400	22000	21500	55	6500	500	15260	50	1	10906701	2307	-205.34	3.86	12	0.29	-103.00	5484.00	29450	20231206	-28.18	15020	20230727	40.81	25400	-16.73	20240104	20450	3.42	20240119	29450	-28.18	20231206	15020	40.81	20230727	4.28	N	032300	500	54 억		80209	N	N	0	N	00	N
21	20240227	130336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21200	-600	5	-2.75	620872050	29237	110.30	21700	21750	21000	28300	15300	21800	21235.83	0.74	0	-905	22400	22100	21900	21600	21400	22000	21500	55	6500	500	15260	50	1	10906701	2312	-205.83	3.87	12	0.27	-103.00	5484.00	29450	20231206	-28.01	15020	20230727	41.15	25400	-16.54	20240104	20450	3.67	20240119	29450	-28.01	20231206	15020	41.15	20230727	4.28	N	032300	500	54 억		80209	N	N	0	N	00	N
22	20240227	120404	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21050	-750	5	-3.44	545091550	25643	96.74	21700	21750	21000	28300	15300	21800	21256.93	0.74	0	-1038	22400	22100	21900	21600	21400	22000	21500	55	6500	500	15260	50	1	10906701	2296	-204.37	3.84	12	0.24	-103.00	5484.00	29450	20231206	-28.52	15020	20230727	40.15	25400	-17.13	20240104	20450	2.93	20240119	29450	-28.52	20231206	15020	40.15	20230727	4.28	N	032300	500	54 억		80209	N	N	0	N	00	N
23	20240227	110402	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21350	-450	5	-2.06	392102700	18383	69.35	21700	21750	21100	28300	15300	21800	21329.64	0.74	0	-820	22400	22100	21900	21600	21400	22000	21500	55	6500	500	15260	50	1	10906701	2329	-207.28	3.89	12	0.17	-103.00	5484.00	29450	20231206	-27.50	15020	20230727	42.14	25400	-15.94	20240104	20450	4.40	20240119	29450	-27.50	20231206	15020	42.14	20230727	4.28	N	032300	500	54 억		80209	N	N	0	N	00	N
24	20240227	100401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21300	-500	5	-2.29	293072350	13722	51.77	21700	21750	21100	28300	15300	21800	21357.85	0.74	0	-1699	22400	22100	21900	21600	21400	22000	21500	55	6500	500	15260	50	1	10906701	2323	-206.80	3.88	12	0.13	-103.00	5484.00	29450	20231206	-27.67	15020	20230727	41.81	25400	-16.14	20240104	20450	4.16	20240119	29450	-27.67	20231206	15020	41.81	20230727	4.28	N	032300	500	54 억		80209	N	N	0	N	00	N
25	20240227	090401	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21550	-250	5	-1.15	34791250	1609	6.07	21700	21750	21550	28300	15300	21800	21622.90	0.74	0	-248	22400	22100	21900	21600	21400	22000	21500	55	6500	500	15260	50	1	10906701	2350	-209.22	3.93	12	0.01	-103.00	5484.00	29450	20231206	-26.83	15020	20230727	43.48	25400	-15.16	20240104	20450	5.38	20240119	29450	-26.83	20231206	15020	43.48	20230727	4.28	N	032300	500	54 억		80209	N	N	0	N	00	N
26	20240226	160400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21800	-200	5	-0.91	564983200	25756	74.57	22100	22200	21700	28600	15400	22000	21935.98	0.70	0	3206	22800	22400	22100	21700	21400	22250	21550	55	6600	500	15400	50	1	10906701	2378	-211.65	3.98	12	0.24	-103.00	5484.00	29450	20231206	-25.98	15020	20230727	45.14	25400	-14.17	20240104	20450	6.60	20240119	29450	-25.98	20231206	15020	45.14	20230727	4.26	N	032300	500	54 억		76886	N	N	0	N	00	N
27	20240226	150400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21900	-100	5	-0.45	503979000	22961	66.48	22100	22200	21700	28600	15400	22000	21949.35	0.70	0	2618	22800	22400	22100	21700	21400	22250	21550	55	6600	500	15400	50	1	10906701	2389	-212.62	3.99	12	0.21	-103.00	5484.00	29450	20231206	-25.64	15020	20230727	45.81	25400	-13.78	20240104	20450	7.09	20240119	29450	-25.64	20231206	15020	45.81	20230727	4.26	N	032300	500	54 억		76886	N	N	0	N	00	N
28	20240226	140400	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21850	-150	5	-0.68	479154300	21828	63.20	22100	22200	21700	28600	15400	22000	21951.36	0.70	0	2617	22800	22400	22100	21700	21400	22250	21550	55	6600	500	15400	50	1	10906701	2383	-212.14	3.98	12	0.20	-103.00	5484.00	29450	20231206	-25.81	15020	20230727	45.47	25400	-13.98	20240104	20450	6.85	20240119	29450	-25.81	20231206	15020	45.47	20230727	4.26	N	032300	500	54 억		76886	N	N	0	N	00	N
29	20240226	130359	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22000	0	3	0.00	384854100	17514	50.71	22100	22200	21700	28600	15400	22000	21974.08	0.70	0	1972	22800	22400	22100	21700	21400	22250	21550	55	6600	500	15400	50	1	10906701	2399	-213.59	4.01	12	0.16	-103.00	5484.00	29450	20231206	-25.30	15020	20230727	46.47	25400	-13.39	20240104	20450	7.58	20240119	29450	-25.30	20231206	15020	46.47	20230727	4.26	N	032300	500	54 억		76886	N	N	0	N	00	N
30	20240226	120358	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21950	-50	5	-0.23	373038250	16976	49.15	22100	22200	21700	28600	15400	22000	21974.45	0.70	0	2082	22800	22400	22100	21700	21400	22250	21550	55	6600	500	15400	50	1	10906701	2394	-213.11	4.00	12	0.16	-103.00	5484.00	29450	20231206	-25.47	15020	20230727	46.14	25400	-13.58	20240104	20450	7.33	20240119	29450	-25.47	20231206	15020	46.14	20230727	4.26	N	032300	500	54 억		76886	N	N	0	N	00	N
31	20240226	110356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22000	0	3	0.00	314012800	14278	41.34	22100	22200	21700	28600	15400	22000	21992.77	0.70	0	1699	22800	22400	22100	21700	21400	22250	21550	55	6600	500	15400	50	1	10906701	2399	-213.59	4.01	12	0.13	-103.00	5484.00	29450	20231206	-25.30	15020	20230727	46.47	25400	-13.39	20240104	20450	7.58	20240119	29450	-25.30	20231206	15020	46.47	20230727	4.26	N	032300	500	54 억		76886	N	N	0	N	00	N
32	20240226	100354	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22000	0	3	0.00	283076650	12873	37.27	22100	22200	21700	28600	15400	22000	21989.95	0.70	0	2310	22800	22400	22100	21700	21400	22250	21550	55	6600	500	15400	50	1	10906701	2399	-213.59	4.01	12	0.12	-103.00	5484.00	29450	20231206	-25.30	15020	20230727	46.47	25400	-13.39	20240104	20450	7.58	20240119	29450	-25.30	20231206	15020	46.47	20230727	4.26	N	032300	500	54 억		76886	N	N	0	N	00	N
33	20240226	090353	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22100	100	2	0.45	39399500	1783	5.16	22100	22200	22050	28600	15400	22000	22097.31	0.70	0	250	22800	22400	22100	21700	21400	22250	21550	55	6600	500	15400	50	1	10906701	2410	-214.56	4.03	12	0.02	-103.00	5484.00	29450	20231206	-24.96	15020	20230727	47.14	25400	-12.99	20240104	20450	8.07	20240119	29450	-24.96	20231206	15020	47.14	20230727	4.26	N	032300	500	54 억		76886	N	N	0	N	00	N
34	20240223	160356	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22000	0	3	0.00	761652500	34382	112.99	22250	22500	21800	28600	15400	22000	22153.36	0.72	0	-1834	22466	22232	22016	21782	21566	22125	21675	55	6600	500	15400	50	1	10906701	2399	-213.59	4.01	12	0.32	-103.00	5484.00	29450	20231206	-25.30	15020	20230727	46.47	25400	-13.39	20240104	20450	7.58	20240119	29450	-25.30	20231206	15020	46.47	20230727	4.23	N	032300	500	54 억		78720	N	N	0	N	00	N
35	20240223	150353	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22050	50	2	0.23	706083400	31852	104.67	22250	22500	21800	28600	15400	22000	22168.42	0.72	0	-2137	22466	22232	22016	21782	21566	22125	21675	55	6600	500	15400	50	1	10906701	2405	-214.08	4.02	12	0.29	-103.00	5484.00	29450	20231206	-25.13	15020	20230727	46.80	25400	-13.19	20240104	20450	7.82	20240119	29450	-25.13	20231206	15020	46.80	20230727	4.23	N	032300	500	54 억		78720	N	N	0	N	00	N
36	20240223	140355	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22050	50	2	0.23	668202150	30133	99.02	22250	22500	21800	28600	15400	22000	22175.97	0.72	0	-1438	22466	22232	22016	21782	21566	22125	21675	55	6600	500	15400	50	1	10906701	2405	-214.08	4.02	12	0.28	-103.00	5484.00	29450	20231206	-25.13	15020	20230727	46.80	25400	-13.19	20240104	20450	7.82	20240119	29450	-25.13	20231206	15020	46.80	20230727	4.23	N	032300	500	54 억		78720	N	N	0	N	00	N
37	20240223	130353	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22050	50	2	0.23	607558700	27385	89.99	22250	22500	21800	28600	15400	22000	22186.84	0.72	0	-316	22466	22232	22016	21782	21566	22125	21675	55	6600	500	15400	50	1	10906701	2405	-214.08	4.02	12	0.25	-103.00	5484.00	29450	20231206	-25.13	15020	20230727	46.80	25400	-13.19	20240104	20450	7.82	20240119	29450	-25.13	20231206	15020	46.80	20230727	4.23	N	032300	500	54 억		78720	N	N	0	N	00	N
38	20240223	120354	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22250	250	2	1.14	475344850	21400	70.33	22250	22500	21800	28600	15400	22000	22213.88	0.72	0	2777	22466	22232	22016	21782	21566	22125	21675	55	6600	500	15400	50	1	10906701	2427	-216.02	4.06	12	0.20	-103.00	5484.00	29450	20231206	-24.45	15020	20230727	48.14	25400	-12.40	20240104	20450	8.80	20240119	29450	-24.45	20231206	15020	48.14	20230727	4.23	N	032300	500	54 억		78720	N	N	0	N	00	N
39	20240223	110351	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22150	150	2	0.68	430020900	19351	63.59	22250	22500	21800	28600	15400	22000	22223.89	0.72	0	2959	22466	22232	22016	21782	21566	22125	21675	55	6600	500	15400	50	1	10906701	2416	-215.05	4.04	12	0.18	-103.00	5484.00	29450	20231206	-24.79	15020	20230727	47.47	25400	-12.80	20240104	20450	8.31	20240119	29450	-24.79	20231206	15020	47.47	20230727	4.23	N	032300	500	54 억		78720	N	N	0	N	00	N
40	20240223	100352	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22250	250	2	1.14	246613900	11152	36.65	22250	22400	21800	28600	15400	22000	22115.42	0.72	0	14	22466	22232	22016	21782	21566	22125	21675	55	6600	500	15400	50	1	10906701	2427	-216.02	4.06	12	0.10	-103.00	5484.00	29450	20231206	-24.45	15020	20230727	48.14	25400	-12.40	20240104	20450	8.80	20240119	29450	-24.45	20231206	15020	48.14	20230727	4.23	N	032300	500	54 억		78720	N	N	0	N	00	N
41	20240223	090352	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21950	-50	5	-0.23	26123100	1186	3.90	22250	22250	21850	28600	15400	22000	22030.02	0.72	0	-692	22466	22232	22016	21782	21566	22125	21675	55	6600	500	15400	50	1	10906701	2394	-213.11	4.00	12	0.01	-103.00	5484.00	29450	20231206	-25.47	15020	20230727	46.14	25400	-13.58	20240104	20450	7.33	20240119	29450	-25.47	20231206	15020	46.14	20230727	4.23	N	032300	500	54 억		78720	N	N	0	N	00	N
42	20240222	160345	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22000	-250	5	-1.12	666258700	30351	87.46	22250	22250	21800	28900	15600	22250	21950.70	0.76	0	-3817	23050	22650	22400	22000	21750	22525	21875	55	6650	500	15570	50	1	10906701	2399	-213.59	4.01	12	0.28	-103.00	5484.00	29450	20231206	-25.30	15020	20230727	46.47	25400	-13.39	20240104	20450	7.58	20240119	29450	-25.30	20231206	15020	46.47	20230727	4.12	N	032300	500	54 억		82537	N	N	0	N	00	N
43	20240222	150354	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21900	-350	5	-1.57	630082150	28702	82.71	22250	22250	21800	28900	15600	22250	21951.41	0.76	0	-4097	23050	22650	22400	22000	21750	22525	21875	55	6650	500	15570	50	1	10906701	2389	-212.62	3.99	12	0.26	-103.00	5484.00	29450	20231206	-25.64	15020	20230727	45.81	25400	-13.78	20240104	20450	7.09	20240119	29450	-25.64	20231206	15020	45.81	20230727	4.12	N	032300	500	54 억		82537	N	N	0	N	00	N
44	20240222	140352	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21900	-350	5	-1.57	528146500	24038	69.27	22250	22250	21800	28900	15600	22250	21970.04	0.76	0	-2712	23050	22650	22400	22000	21750	22525	21875	55	6650	500	15570	50	1	10906701	2389	-212.62	3.99	12	0.22	-103.00	5484.00	29450	20231206	-25.64	15020	20230727	45.81	25400	-13.78	20240104	20450	7.09	20240119	29450	-25.64	20231206	15020	45.81	20230727	4.12	N	032300	500	54 억		82537	N	N	0	N	00	N
45	20240222	130344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21850	-400	5	-1.80	464271750	21123	60.87	22250	22250	21800	28900	15600	22250	21978.03	0.76	0	-1532	23050	22650	22400	22000	21750	22525	21875	55	6650	500	15570	50	1	10906701	2383	-212.14	3.98	12	0.19	-103.00	5484.00	29450	20231206	-25.81	15020	20230727	45.47	25400	-13.98	20240104	20450	6.85	20240119	29450	-25.81	20231206	15020	45.47	20230727	4.12	N	032300	500	54 억		82537	N	N	0	N	00	N
46	20240222	120351	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22000	-250	5	-1.12	423813950	19276	55.55	22250	22250	21800	28900	15600	22250	21985.10	0.76	0	-1126	23050	22650	22400	22000	21750	22525	21875	55	6650	500	15570	50	1	10906701	2399	-213.59	4.01	12	0.18	-103.00	5484.00	29450	20231206	-25.30	15020	20230727	46.47	25400	-13.39	20240104	20450	7.58	20240119	29450	-25.30	20231206	15020	46.47	20230727	4.12	N	032300	500	54 억		82537	N	N	0	N	00	N
47	20240222	110348	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22000	-250	5	-1.12	353525250	16068	46.30	22250	22250	21800	28900	15600	22250	22000.11	0.76	0	-429	23050	22650	22400	22000	21750	22525	21875	55	6650	500	15570	50	1	10906701	2399	-213.59	4.01	12	0.15	-103.00	5484.00	29450	20231206	-25.30	15020	20230727	46.47	25400	-13.39	20240104	20450	7.58	20240119	29450	-25.30	20231206	15020	46.47	20230727	4.12	N	032300	500	54 억		82537	N	N	0	N	00	N
48	20240222	100346	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22150	-100	5	-0.45	166895900	7557	21.78	22250	22250	21950	28900	15600	22250	22082.50	0.76	0	-190	23050	22650	22400	22000	21750	22525	21875	55	6650	500	15570	50	1	10906701	2416	-215.05	4.04	12	0.07	-103.00	5484.00	29450	20231206	-24.79	15020	20230727	47.47	25400	-12.80	20240104	20450	8.31	20240119	29450	-24.79	20231206	15020	47.47	20230727	4.12	N	032300	500	54 억		82537	N	N	0	N	00	N
49	20240222	090351	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22200	-50	5	-0.22	16714700	752	2.17	22250	22250	22200	28900	15600	22250	22223.05	0.76	0	152	23050	22650	22400	22000	21750	22525	21875	55	6650	500	15570	50	1	10906701	2421	-215.53	4.05	12	0.01	-103.00	5484.00	29450	20231206	-24.62	15020	20230727	47.80	25400	-12.60	20240104	20450	8.56	20240119	29450	-24.62	20231206	15020	47.80	20230727	4.12	N	032300	500	54 억		82537	N	N	0	N	00	N
50	20240221	160349	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22250	-500	5	-2.20	774558100	34611	56.66	22750	22800	22150	29550	15950	22750	22379.02	0.77	0	-903	23816	23282	22966	22432	22116	23125	22275	55	6800	500	15920	50	1	10906701	2427	-216.02	4.06	12	0.32	-103.00	5484.00	29450	20231206	-24.45	15020	20230727	48.14	25400	-12.40	20240104	20450	8.80	20240119	29450	-24.45	20231206	15020	48.14	20230727	4.26	N	032300	500	54 억		83438	N	N	0	N	00	N
51	20240221	150345	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22300	-450	5	-1.98	743081950	33196	54.34	22750	22800	22150	29550	15950	22750	22384.68	0.77	0	-852	23816	23282	22966	22432	22116	23125	22275	55	6800	500	15920	50	1	10906701	2432	-216.50	4.07	12	0.30	-103.00	5484.00	29450	20231206	-24.28	15020	20230727	48.47	25400	-12.20	20240104	20450	9.05	20240119	29450	-24.28	20231206	15020	48.47	20230727	4.26	N	032300	500	54 억		83438	N	N	0	N	00	N
52	20240221	140347	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22250	-500	5	-2.20	639286100	28527	46.70	22750	22800	22150	29550	15950	22750	22409.86	0.77	0	-542	23816	23282	22966	22432	22116	23125	22275	55	6800	500	15920	50	1	10906701	2427	-216.02	4.06	12	0.26	-103.00	5484.00	29450	20231206	-24.45	15020	20230727	48.14	25400	-12.40	20240104	20450	8.80	20240119	29450	-24.45	20231206	15020	48.14	20230727	4.26	N	032300	500	54 억		83438	N	N	0	N	00	N
53	20240221	130347	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22300	-450	5	-1.98	604374400	26963	44.14	22750	22800	22150	29550	15950	22750	22414.95	0.77	0	-698	23816	23282	22966	22432	22116	23125	22275	55	6800	500	15920	50	1	10906701	2432	-216.50	4.07	12	0.25	-103.00	5484.00	29450	20231206	-24.28	15020	20230727	48.47	25400	-12.20	20240104	20450	9.05	20240119	29450	-24.28	20231206	15020	48.47	20230727	4.26	N	032300	500	54 억		83438	N	N	0	N	00	N
54	20240221	120348	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22450	-300	5	-1.32	500683050	22318	36.54	22750	22800	22150	29550	15950	22750	22434.05	0.77	0	164	23816	23282	22966	22432	22116	23125	22275	55	6800	500	15920	50	1	10906701	2449	-217.96	4.09	12	0.20	-103.00	5484.00	29450	20231206	-23.77	15020	20230727	49.47	25400	-11.61	20240104	20450	9.78	20240119	29450	-23.77	20231206	15020	49.47	20230727	4.26	N	032300	500	54 억		83438	N	N	0	N	00	N
55	20240221	110349	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22600	-150	5	-0.66	415312000	18525	30.33	22750	22800	22150	29550	15950	22750	22419.00	0.77	0	1835	23816	23282	22966	22432	22116	23125	22275	55	6800	500	15920	50	1	10906701	2465	-219.42	4.12	12	0.17	-103.00	5484.00	29450	20231206	-23.26	15020	20230727	50.47	25400	-11.02	20240104	20450	10.51	20240119	29450	-23.26	20231206	15020	50.47	20230727	4.26	N	032300	500	54 억		83438	N	N	0	N	00	N
56	20240221	100346	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22500	-250	5	-1.10	370107700	16515	27.04	22750	22800	22150	29550	15950	22750	22410.40	0.77	0	1335	23816	23282	22966	22432	22116	23125	22275	55	6800	500	15920	50	1	10906701	2454	-218.45	4.10	12	0.15	-103.00	5484.00	29450	20231206	-23.60	15020	20230727	49.80	25400	-11.42	20240104	20450	10.02	20240119	29450	-23.60	20231206	15020	49.80	20230727	4.26	N	032300	500	54 억		83438	N	N	0	N	00	N
57	20240221	090344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22550	-200	5	-0.88	34683900	1533	2.51	22750	22750	22550	29550	15950	22750	22624.85	0.77	0	-1000	23816	23282	22966	22432	22116	23125	22275	55	6800	500	15920	50	1	10906701	2459	-218.93	4.11	12	0.01	-103.00	5484.00	29450	20231206	-23.43	15020	20230727	50.13	25400	-11.22	20240104	20450	10.27	20240119	29450	-23.43	20231206	15020	50.13	20230727	4.26	N	032300	500	54 억		83438	N	N	0	N	00	N
58	20240220	160341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22750	-200	5	-0.87	1397635650	60809	59.17	23400	23500	22650	29800	16100	22950	22984.16	0.71	0	6477	24250	23600	22700	22050	21150	23925	22375	55	6850	500	16060	50	1	10906701	2481	-220.87	4.15	12	0.56	-103.00	5484.00	29450	20231206	-22.75	15020	20230727	51.46	25400	-10.43	20240104	20450	11.25	20240119	29450	-22.75	20231206	15020	51.46	20230727	4.25	N	032300	500	54 억		76951	N	N	0	N	00	N
59	20240220	150344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22750	-200	5	-0.87	1339467300	58255	56.69	23400	23500	22650	29800	16100	22950	22993.17	0.71	0	6163	24250	23600	22700	22050	21150	23925	22375	55	6850	500	16060	50	1	10906701	2481	-220.87	4.15	12	0.53	-103.00	5484.00	29450	20231206	-22.75	15020	20230727	51.46	25400	-10.43	20240104	20450	11.25	20240119	29450	-22.75	20231206	15020	51.46	20230727	4.25	N	032300	500	54 억		76951	N	N	0	N	00	N
60	20240220	140343	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22900	-50	5	-0.22	1225055450	53225	51.79	23400	23500	22650	29800	16100	22950	23016.54	0.71	0	5788	24250	23600	22700	22050	21150	23925	22375	55	6850	500	16060	50	1	10906701	2498	-222.33	4.18	12	0.49	-103.00	5484.00	29450	20231206	-22.24	15020	20230727	52.46	25400	-9.84	20240104	20450	11.98	20240119	29450	-22.24	20231206	15020	52.46	20230727	4.25	N	032300	500	54 억		76951	N	N	0	N	00	N
61	20240220	130345	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22750	-200	5	-0.87	1153564300	50096	48.75	23400	23500	22650	29800	16100	22950	23027.07	0.71	0	5951	24250	23600	22700	22050	21150	23925	22375	55	6850	500	16060	50	1	10906701	2481	-220.87	4.15	12	0.46	-103.00	5484.00	29450	20231206	-22.75	15020	20230727	51.46	25400	-10.43	20240104	20450	11.25	20240119	29450	-22.75	20231206	15020	51.46	20230727	4.25	N	032300	500	54 억		76951	N	N	0	N	00	N
62	20240220	120342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22750	-200	5	-0.87	1047249850	45420	44.20	23400	23500	22750	29800	16100	22950	23057.02	0.71	0	5749	24250	23600	22700	22050	21150	23925	22375	55	6850	500	16060	50	1	10906701	2481	-220.87	4.15	12	0.42	-103.00	5484.00	29450	20231206	-22.75	15020	20230727	51.46	25400	-10.43	20240104	20450	11.25	20240119	29450	-22.75	20231206	15020	51.46	20230727	4.25	N	032300	500	54 억		76951	N	N	0	N	00	N
63	20240220	110343	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22850	-100	5	-0.44	951274300	41215	40.11	23400	23500	22750	29800	16100	22950	23080.78	0.71	0	5589	24250	23600	22700	22050	21150	23925	22375	55	6850	500	16060	50	1	10906701	2492	-221.84	4.17	12	0.38	-103.00	5484.00	29450	20231206	-22.41	15020	20230727	52.13	25400	-10.04	20240104	20450	11.74	20240119	29450	-22.41	20231206	15020	52.13	20230727	4.25	N	032300	500	54 억		76951	N	N	0	N	00	N
64	20240220	100333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23100	150	2	0.65	800692250	34659	33.73	23400	23500	22750	29800	16100	22950	23102.00	0.71	0	3744	24250	23600	22700	22050	21150	23925	22375	55	6850	500	16060	50	1	10906701	2519	-224.27	4.21	12	0.32	-103.00	5484.00	29450	20231206	-21.56	15020	20230727	53.79	25400	-9.06	20240104	20450	12.96	20240119	29450	-21.56	20231206	15020	53.79	20230727	4.25	N	032300	500	54 억		76951	N	N	0	N	00	N
65	20240220	090345	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23200	250	2	1.09	273022000	11718	11.40	23400	23500	23150	29800	16100	22950	23299.37	0.71	0	-1260	24250	23600	22700	22050	21150	23925	22375	55	6850	500	16060	50	1	10906701	2530	-225.24	4.23	12	0.11	-103.00	5484.00	29450	20231206	-21.22	15020	20230727	54.46	25400	-8.66	20240104	20450	13.45	20240119	29450	-21.22	20231206	15020	54.46	20230727	4.25	N	032300	500	54 억		76951	N	N	0	N	00	N
66	20240219	160344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22950	1050	2	4.79	2318492150	101479	485.59	21800	23350	21800	28450	15350	21900	22846.88	0.61	0	10093	22533	22216	22033	21716	21533	22125	21625	55	6550	500	15330	50	1	10906701	2503	-222.82	4.18	12	0.93	-103.00	5484.00	29450	20231206	-22.07	15020	20230727	52.80	25400	-9.65	20240104	20450	12.22	20240119	29450	-22.07	20231206	15020	52.80	20230727	4.23	N	032300	500	54 억		66348	N	N	0	N	00	N
67	20240219	150346	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23000	1100	2	5.02	2189369850	95850	458.66	21800	23350	21800	28450	15350	21900	22841.63	0.61	0	9045	22533	22216	22033	21716	21533	22125	21625	55	6550	500	15330	50	1	10906701	2509	-223.30	4.19	12	0.88	-103.00	5484.00	29450	20231206	-21.90	15020	20230727	53.13	25400	-9.45	20240104	20450	12.47	20240119	29450	-21.90	20231206	15020	53.13	20230727	4.23	N	032300	500	54 억		66348	N	N	0	N	00	N
68	20240219	140346	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22850	950	2	4.34	2047304400	89644	428.96	21800	23350	21800	28450	15350	21900	22838.16	0.61	0	8704	22533	22216	22033	21716	21533	22125	21625	55	6550	500	15330	50	1	10906701	2492	-221.84	4.17	12	0.82	-103.00	5484.00	29450	20231206	-22.41	15020	20230727	52.13	25400	-10.04	20240104	20450	11.74	20240119	29450	-22.41	20231206	15020	52.13	20230727	4.23	N	032300	500	54 억		66348	N	N	0	N	00	N
69	20240219	130345	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	23200	1300	2	5.94	1862343550	81564	390.30	21800	23350	21800	28450	15350	21900	22832.91	0.61	0	5729	22533	22216	22033	21716	21533	22125	21625	55	6550	500	15330	50	1	10906701	2530	-225.24	4.23	12	0.75	-103.00	5484.00	29450	20231206	-21.22	15020	20230727	54.46	25400	-8.66	20240104	20450	13.45	20240119	29450	-21.22	20231206	15020	54.46	20230727	4.23	N	032300	500	54 억		66348	N	N	0	N	00	N
70	20240219	120344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22750	850	2	3.88	577962700	25869	123.79	21800	22750	21800	28450	15350	21900	22341.90	0.61	0	1787	22533	22216	22033	21716	21533	22125	21625	55	6550	500	15330	50	1	10906701	2481	-220.87	4.15	12	0.24	-103.00	5484.00	29450	20231206	-22.75	15020	20230727	51.46	25400	-10.43	20240104	20450	11.25	20240119	29450	-22.75	20231206	15020	51.46	20230727	4.23	N	032300	500	54 억		66348	N	N	0	N	00	N
71	20240219	110344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22450	550	2	2.51	362999900	16318	78.08	21800	22450	21800	28450	15350	21900	22245.37	0.61	0	506	22533	22216	22033	21716	21533	22125	21625	55	6550	500	15330	50	1	10906701	2449	-217.96	4.09	12	0.15	-103.00	5484.00	29450	20231206	-23.77	15020	20230727	49.47	25400	-11.61	20240104	20450	9.78	20240119	29450	-23.77	20231206	15020	49.47	20230727	4.23	N	032300	500	54 억		66348	N	N	0	N	00	N
72	20240219	100342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22200	300	2	1.37	146770700	6648	31.81	21800	22300	21800	28450	15350	21900	22077.42	0.61	0	156	22533	22216	22033	21716	21533	22125	21625	55	6550	500	15330	50	1	10906701	2421	-215.53	4.05	12	0.06	-103.00	5484.00	29450	20231206	-24.62	15020	20230727	47.80	25400	-12.60	20240104	20450	8.56	20240119	29450	-24.62	20231206	15020	47.80	20230727	4.23	N	032300	500	54 억		66348	N	N	0	N	00	N
73	20240219	090343	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21950	50	2	0.23	27301750	1246	5.96	21800	22000	21800	28450	15350	21900	21911.52	0.61	0	829	22533	22216	22033	21716	21533	22125	21625	55	6550	500	15330	50	1	10906701	2394	-213.11	4.00	12	0.01	-103.00	5484.00	29450	20231206	-25.47	15020	20230727	46.14	25400	-13.58	20240104	20450	7.33	20240119	29450	-25.47	20231206	15020	46.14	20230727	4.23	N	032300	500	54 억		66348	N	N	0	N	00	N
74	20240216	160340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21900	-200	5	-0.90	453875050	20595	108.20	22050	22350	21850	28700	15500	22100	22038.12	0.62	0	-940	22633	22366	22233	21966	21833	22300	21900	55	6600	500	15470	50	1	10906701	2389	-212.62	3.99	12	0.19	-103.00	5484.00	29450	20231206	-25.64	15020	20230727	45.81	25400	-13.78	20240104	20450	7.09	20240119	29450	-25.64	20231206	15020	45.81	20230727	4.24	N	032300	500	54 억		67288	N	N	0	N	00	N
75	20240216	150342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22000	-100	5	-0.45	428066650	19418	102.01	22050	22350	21850	28700	15500	22100	22044.83	0.62	0	-1067	22633	22366	22233	21966	21833	22300	21900	55	6600	500	15470	50	1	10906701	2399	-213.59	4.01	12	0.18	-103.00	5484.00	29450	20231206	-25.30	15020	20230727	46.47	25400	-13.39	20240104	20450	7.58	20240119	29450	-25.30	20231206	15020	46.47	20230727	4.24	N	032300	500	54 억		67288	N	N	0	N	00	N
76	20240216	140345	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22100	0	3	0.00	383060950	17373	91.27	22050	22350	21850	28700	15500	22100	22049.21	0.62	0	-1284	22633	22366	22233	21966	21833	22300	21900	55	6600	500	15470	50	1	10906701	2410	-214.56	4.03	12	0.16	-103.00	5484.00	29450	20231206	-24.96	15020	20230727	47.14	25400	-12.99	20240104	20450	8.07	20240119	29450	-24.96	20231206	15020	47.14	20230727	4.24	N	032300	500	54 억		67288	N	N	0	N	00	N
77	20240216	130341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21900	-200	5	-0.90	347721050	15768	82.84	22050	22350	21850	28700	15500	22100	22052.32	0.62	0	-1613	22633	22366	22233	21966	21833	22300	21900	55	6600	500	15470	50	1	10906701	2389	-212.62	3.99	12	0.14	-103.00	5484.00	29450	20231206	-25.64	15020	20230727	45.81	25400	-13.78	20240104	20450	7.09	20240119	29450	-25.64	20231206	15020	45.81	20230727	4.24	N	032300	500	54 억		67288	N	N	0	N	00	N
78	20240216	120343	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	21900	-200	5	-0.90	271766750	12305	64.64	22050	22350	21900	28700	15500	22100	22085.88	0.62	0	-1235	22633	22366	22233	21966	21833	22300	21900	55	6600	500	15470	50	1	10906701	2389	-212.62	3.99	12	0.11	-103.00	5484.00	29450	20231206	-25.64	15020	20230727	45.81	25400	-13.78	20240104	20450	7.09	20240119	29450	-25.64	20231206	15020	45.81	20230727	4.24	N	032300	500	54 억		67288	N	N	0	N	00	N
79	20240216	110344	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22050	-50	5	-0.23	180667750	8163	42.88	22050	22350	22050	28700	15500	22100	22132.52	0.62	0	-1452	22633	22366	22233	21966	21833	22300	21900	55	6600	500	15470	50	1	10906701	2405	-214.08	4.02	12	0.07	-103.00	5484.00	29450	20231206	-25.13	15020	20230727	46.80	25400	-13.19	20240104	20450	7.82	20240119	29450	-25.13	20231206	15020	46.80	20230727	4.24	N	032300	500	54 억		67288	N	N	0	N	00	N
80	20240216	100341	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22150	50	2	0.23	134324350	6066	31.87	22050	22350	22050	28700	15500	22100	22143.82	0.62	0	-1520	22633	22366	22233	21966	21833	22300	21900	55	6600	500	15470	50	1	10906701	2416	-215.05	4.04	12	0.06	-103.00	5484.00	29450	20231206	-24.79	15020	20230727	47.47	25400	-12.80	20240104	20450	8.31	20240119	29450	-24.79	20231206	15020	47.47	20230727	4.24	N	032300	500	54 억		67288	N	N	0	N	00	N
81	20240216	090337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22100	0	3	0.00	24107950	1092	5.74	22050	22100	22050	28700	15500	22100	22076.86	0.62	0	124	22633	22366	22233	21966	21833	22300	21900	55	6600	500	15470	50	1	10906701	2410	-214.56	4.03	12	0.01	-103.00	5484.00	29450	20231206	-24.96	15020	20230727	47.14	25400	-12.99	20240104	20450	8.07	20240119	29450	-24.96	20231206	15020	47.14	20230727	4.24	N	032300	500	54 억		67288	N	N	0	N	00	N
82	20240215	160340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22100	-50	5	-0.23	417808450	18799	95.32	22150	22500	22100	28750	15550	22150	22225.07	0.63	0	-1338	22583	22366	22083	21866	21583	22475	21975	55	6600	500	15500	50	1	10906701	2410	-214.56	4.03	12	0.17	-103.00	5484.00	29450	20231206	-24.96	15020	20230727	47.14	25400	-12.99	20240104	20450	8.07	20240119	29450	-24.96	20231206	15020	47.14	20230727	4.24	N	032300	500	54 억		68626	N	N	0	N	00	N
83	20240215	150342	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22150	0	3	0.00	386031000	17363	88.03	22150	22500	22100	28750	15550	22150	22232.97	0.63	0	-1238	22583	22366	22083	21866	21583	22475	21975	55	6600	500	15500	50	1	10906701	2416	-215.05	4.04	12	0.16	-103.00	5484.00	29450	20231206	-24.79	15020	20230727	47.47	25400	-12.80	20240104	20450	8.31	20240119	29450	-24.79	20231206	15020	47.47	20230727	4.24	N	032300	500	54 억		68626	N	N	0	N	00	N
84	20240215	140339	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22300	150	2	0.68	344926500	15511	78.64	22150	22500	22100	28750	15550	22150	22237.54	0.63	0	-788	22583	22366	22083	21866	21583	22475	21975	55	6600	500	15500	50	1	10906701	2432	-216.50	4.07	12	0.14	-103.00	5484.00	29450	20231206	-24.28	15020	20230727	48.47	25400	-12.20	20240104	20450	9.05	20240119	29450	-24.28	20231206	15020	48.47	20230727	4.24	N	032300	500	54 억		68626	N	N	0	N	00	N
85	20240215	130338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22250	100	2	0.45	327345050	14720	74.63	22150	22500	22100	28750	15550	22150	22238.11	0.63	0	-725	22583	22366	22083	21866	21583	22475	21975	55	6600	500	15500	50	1	10906701	2427	-216.02	4.06	12	0.13	-103.00	5484.00	29450	20231206	-24.45	15020	20230727	48.14	25400	-12.40	20240104	20450	8.80	20240119	29450	-24.45	20231206	15020	48.14	20230727	4.24	N	032300	500	54 억		68626	N	N	0	N	00	N
86	20240215	120340	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22200	50	2	0.23	267853900	12036	61.03	22150	22500	22150	28750	15550	22150	22254.40	0.63	0	-237	22583	22366	22083	21866	21583	22475	21975	55	6600	500	15500	50	1	10906701	2421	-215.53	4.05	12	0.11	-103.00	5484.00	29450	20231206	-24.62	15020	20230727	47.80	25400	-12.60	20240104	20450	8.56	20240119	29450	-24.62	20231206	15020	47.80	20230727	4.24	N	032300	500	54 억		68626	N	N	0	N	00	N
87	20240215	110338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22250	100	2	0.45	235051700	10558	53.53	22150	22500	22150	28750	15550	22150	22262.90	0.63	0	-272	22583	22366	22083	21866	21583	22475	21975	55	6600	500	15500	50	1	10906701	2427	-216.02	4.06	12	0.10	-103.00	5484.00	29450	20231206	-24.45	15020	20230727	48.14	25400	-12.40	20240104	20450	8.80	20240119	29450	-24.45	20231206	15020	48.14	20230727	4.24	N	032300	500	54 억		68626	N	N	0	N	00	N
88	20240215	100338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22300	150	2	0.68	172603250	7752	39.30	22150	22500	22150	28750	15550	22150	22265.64	0.63	0	-12	22583	22366	22083	21866	21583	22475	21975	55	6600	500	15500	50	1	10906701	2432	-216.50	4.07	12	0.07	-103.00	5484.00	29450	20231206	-24.28	15020	20230727	48.47	25400	-12.20	20240104	20450	9.05	20240119	29450	-24.28	20231206	15020	48.47	20230727	4.24	N	032300	500	54 억		68626	N	N	0	N	00	N
89	20240215	090336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22150	0	3	0.00	34965150	1578	8.00	22150	22250	22150	28750	15550	22150	22157.89	0.63	0	55	22583	22366	22083	21866	21583	22475	21975	55	6600	500	15500	50	1	10906701	2416	-215.05	4.04	12	0.01	-103.00	5484.00	29450	20231206	-24.79	15020	20230727	47.47	25400	-12.80	20240104	20450	8.31	20240119	29450	-24.79	20231206	15020	47.47	20230727	4.24	N	032300	500	54 억		68626	N	N	0	N	00	N
90	20240214	160336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22150	0	3	0.00	428235650	19427	58.73	21800	22300	21800	28750	15550	22150	22043.10	0.61	0	2450	22716	22432	22116	21832	21516	22275	21675	55	6600	500	15500	50	1	10906701	2416	-215.05	4.04	12	0.18	-103.00	5484.00	29450	20231206	-24.79	15020	20230727	47.47	25400	-12.80	20240104	20450	8.31	20240119	29450	-24.79	20231206	15020	47.47	20230727	4.13	N	032300	500	54 억		66175	N	N	0	N	00	N
91	20240214	150336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22200	50	2	0.23	394279300	17892	54.09	21800	22300	21800	28750	15550	22150	22036.56	0.61	0	2060	22716	22432	22116	21832	21516	22275	21675	55	6600	500	15500	50	1	10906701	2421	-215.53	4.05	12	0.16	-103.00	5484.00	29450	20231206	-24.62	15020	20230727	47.80	25400	-12.60	20240104	20450	8.56	20240119	29450	-24.62	20231206	15020	47.80	20230727	4.13	N	032300	500	54 억		66175	N	N	0	N	00	N
92	20240214	140335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22200	50	2	0.23	353976450	16077	48.60	21800	22300	21800	28750	15550	22150	22017.49	0.61	0	2344	22716	22432	22116	21832	21516	22275	21675	55	6600	500	15500	50	1	10906701	2421	-215.53	4.05	12	0.15	-103.00	5484.00	29450	20231206	-24.62	15020	20230727	47.80	25400	-12.60	20240104	20450	8.56	20240119	29450	-24.62	20231206	15020	47.80	20230727	4.13	N	032300	500	54 억		66175	N	N	0	N	00	N
93	20240214	130337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22050	-100	5	-0.45	296210400	13472	40.73	21800	22200	21800	28750	15550	22150	21986.99	0.61	0	914	22716	22432	22116	21832	21516	22275	21675	55	6600	500	15500	50	1	10906701	2405	-214.08	4.02	12	0.12	-103.00	5484.00	29450	20231206	-25.13	15020	20230727	46.80	25400	-13.19	20240104	20450	7.82	20240119	29450	-25.13	20231206	15020	46.80	20230727	4.13	N	032300	500	54 억		66175	N	N	0	N	00	N
94	20240214	120334	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22150	0	3	0.00	272572000	12400	37.49	21800	22200	21800	28750	15550	22150	21981.48	0.61	0	887	22716	22432	22116	21832	21516	22275	21675	55	6600	500	15500	50	1	10906701	2416	-215.05	4.04	12	0.11	-103.00	5484.00	29450	20231206	-24.79	15020	20230727	47.47	25400	-12.80	20240104	20450	8.31	20240119	29450	-24.79	20231206	15020	47.47	20230727	4.13	N	032300	500	54 억		66175	N	N	0	N	00	N
95	20240214	110338	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22000	-150	5	-0.68	201803750	9196	27.80	21800	22100	21800	28750	15550	22150	21944.51	0.61	0	1082	22716	22432	22116	21832	21516	22275	21675	55	6600	500	15500	50	1	10906701	2399	-213.59	4.01	12	0.08	-103.00	5484.00	29450	20231206	-25.30	15020	20230727	46.47	25400	-13.39	20240104	20450	7.58	20240119	29450	-25.30	20231206	15020	46.47	20230727	4.13	N	032300	500	54 억		66175	N	N	0	N	00	N
96	20240214	090331	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22050	-100	5	-0.45	39140500	1785	5.40	21800	22050	21800	28750	15550	22150	21926.20	0.61	0	1141	22716	22432	22116	21832	21516	22275	21675	55	6600	500	15500	50	1	10906701	2405	-214.08	4.02	12	0.02	-103.00	5484.00	29450	20231206	-25.13	15020	20230727	46.80	25400	-13.19	20240104	20450	7.82	20240119	29450	-25.13	20231206	15020	46.80	20230727	4.13	N	032300	500	54 억		66175	N	N	0	N	00	N
97	20240213	160331	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22150	0	3	0.00	720477900	32588	32.70	22250	22400	21800	28750	15550	22150	22108.68	0.57	0	4027	23350	22750	22150	21550	20950	23050	21850	55	6600	500	15500	50	1	10906701	2416	-215.05	4.04	12	0.30	-103.00	5484.00	29450	20231206	-24.79	15020	20230727	47.47	25400	-12.80	20240104	20450	8.31	20240119	29450	-24.79	20231206	15020	47.47	20230727	4.15	N	032300	500	54 억		62140	N	N	0	N	00	N
98	20240213	150330	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22200	50	2	0.23	680915850	30802	30.91	22250	22400	21800	28750	15550	22150	22106.22	0.57	0	3469	23350	22750	22150	21550	20950	23050	21850	55	6600	500	15500	50	1	10906701	2421	-215.53	4.05	12	0.28	-103.00	5484.00	29450	20231206	-24.62	15020	20230727	47.80	25400	-12.60	20240104	20450	8.56	20240119	29450	-24.62	20231206	15020	47.80	20230727	4.15	N	032300	500	54 억		62140	N	N	0	N	00	N
99	20240213	140337	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22350	200	2	0.90	555183000	25143	25.23	22250	22400	21800	28750	15550	22150	22081.02	0.57	0	3216	23350	22750	22150	21550	20950	23050	21850	55	6600	500	15500	50	1	10906701	2438	-216.99	4.08	12	0.23	-103.00	5484.00	29450	20231206	-24.11	15020	20230727	48.80	25400	-12.01	20240104	20450	9.29	20240119	29450	-24.11	20231206	15020	48.80	20230727	4.15	N	032300	500	54 억		62140	N	N	0	N	00	N
100	20240213	130333	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22300	150	2	0.68	498225550	22582	22.66	22250	22400	21800	28750	15550	22150	22062.95	0.57	0	2708	23350	22750	22150	21550	20950	23050	21850	55	6600	500	15500	50	1	10906701	2432	-216.50	4.07	12	0.21	-103.00	5484.00	29450	20231206	-24.28	15020	20230727	48.47	25400	-12.20	20240104	20450	9.05	20240119	29450	-24.28	20231206	15020	48.47	20230727	4.15	N	032300	500	54 억		62140	N	N	0	N	00	N
101	20240213	120336	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22200	50	2	0.23	448529000	20349	20.42	22250	22400	21800	28750	15550	22150	22041.82	0.57	0	2702	23350	22750	22150	21550	20950	23050	21850	55	6600	500	15500	50	1	10906701	2421	-215.53	4.05	12	0.19	-103.00	5484.00	29450	20231206	-24.62	15020	20230727	47.80	25400	-12.60	20240104	20450	8.56	20240119	29450	-24.62	20231206	15020	47.80	20230727	4.15	N	032300	500	54 억		62140	N	N	0	N	00	N
102	20240213	110335	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22150	0	3	0.00	366611400	16659	16.72	22250	22400	21800	28750	15550	22150	22006.81	0.57	0	1513	23350	22750	22150	21550	20950	23050	21850	55	6600	500	15500	50	1	10906701	2416	-215.05	4.04	12	0.15	-103.00	5484.00	29450	20231206	-24.79	15020	20230727	47.47	25400	-12.80	20240104	20450	8.31	20240119	29450	-24.79	20231206	15020	47.47	20230727	4.15	N	032300	500	54 억		62140	N	N	0	N	00	N
103	20240213	100307	55	50.00	KOSDAQ		제약	N	N	N	Y	50	N	22050	-100	5	-0.45	275059600	12510	12.55	22250	22400	21800	28750	15550	22150	21987.18	0.57	0	899	23350	22750	22150	21550	20950	23050	21850	55	6600	500	15500	50	1	10906701	2405	-214.08	4.02	12	0.11	-103.00	5484.00	29450	20231206	-25.13	15020	20230727	46.80	25400	-13.19	20240104	20450	7.82	20240119	29450	-25.13	20231206	15020	46.80	20230727	4.15	N	032300	500	54 억		62140	N	N	0	N	00	N