KissMeData/054670/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	160529	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8420	-80	5	-0.94	213983630	25360	128.48	8450	8520	8390	11050	5950	8500	8437.92	0.08	0	-6340	8593	8546	8473	8426	8353	8570	8450	72	2550	500	6290	10	1	14354920	1209	4.97	1.14	12	0.18	1694.00	7387.00	10410	20231108	-19.12	8130	20230726	3.57	9300	-9.46	20240103	8350	0.84	20240223	10410	-19.12	20231108	8130	3.57	20230726	4.09	N	054670	500	71 억		11428	N	N	0	N	00	N
3	20240229	150531	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8400	-100	5	-1.18	194050920	22991	116.48	8450	8520	8390	11050	5950	8500	8440.30	0.08	0	-5987	8593	8546	8473	8426	8353	8570	8450	72	2550	500	6290	10	1	14354920	1206	4.96	1.14	12	0.16	1694.00	7387.00	10410	20231108	-19.31	8130	20230726	3.32	9300	-9.68	20240103	8350	0.60	20240223	10410	-19.31	20231108	8130	3.32	20230726	4.09	N	054670	500	71 억		11428	N	N	0	N	00	N
4	20240229	140531	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8430	-70	5	-0.82	154638820	18300	92.71	8450	8520	8410	11050	5950	8500	8450.21	0.08	0	-5567	8593	8546	8473	8426	8353	8570	8450	72	2550	500	6290	10	1	14354920	1210	4.98	1.14	12	0.13	1694.00	7387.00	10410	20231108	-19.02	8130	20230726	3.69	9300	-9.35	20240103	8350	0.96	20240223	10410	-19.02	20231108	8130	3.69	20230726	4.09	N	054670	500	71 억		11428	N	N	0	N	00	N
5	20240229	130532	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8440	-60	5	-0.71	107460590	12698	64.33	8450	8520	8430	11050	5950	8500	8462.80	0.08	0	-2932	8593	8546	8473	8426	8353	8570	8450	72	2550	500	6290	10	1	14354920	1212	4.98	1.14	12	0.09	1694.00	7387.00	10410	20231108	-18.92	8130	20230726	3.81	9300	-9.25	20240103	8350	1.08	20240223	10410	-18.92	20231108	8130	3.81	20230726	4.09	N	054670	500	71 억		11428	N	N	0	N	00	N
6	20240229	120530	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8450	-50	5	-0.59	103468800	12225	61.94	8450	8520	8430	11050	5950	8500	8463.71	0.08	0	-2623	8593	8546	8473	8426	8353	8570	8450	72	2550	500	6290	10	1	14354920	1213	4.99	1.14	12	0.09	1694.00	7387.00	10410	20231108	-18.83	8130	20230726	3.94	9300	-9.14	20240103	8350	1.20	20240223	10410	-18.83	20231108	8130	3.94	20230726	4.09	N	054670	500	71 억		11428	N	N	0	N	00	N
7	20240229	110532	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8470	-30	5	-0.35	58262300	6872	34.82	8450	8520	8430	11050	5950	8500	8478.22	0.08	0	-2316	8593	8546	8473	8426	8353	8570	8450	72	2550	500	6290	10	1	14354920	1216	5.00	1.15	12	0.05	1694.00	7387.00	10410	20231108	-18.64	8130	20230726	4.18	9300	-8.92	20240103	8350	1.44	20240223	10410	-18.64	20231108	8130	4.18	20230726	4.09	N	054670	500	71 억		11428	N	N	0	N	00	N
8	20240229	100531	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8480	-20	5	-0.24	44763380	5279	26.75	8450	8520	8430	11050	5950	8500	8479.52	0.08	0	-1601	8593	8546	8473	8426	8353	8570	8450	72	2550	500	6290	10	1	14354920	1217	5.01	1.15	12	0.04	1694.00	7387.00	10410	20231108	-18.54	8130	20230726	4.31	9300	-8.82	20240103	8350	1.56	20240223	10410	-18.54	20231108	8130	4.31	20230726	4.09	N	054670	500	71 억		11428	N	N	0	N	00	N
9	20240229	090531	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8520	20	2	0.24	23647870	2792	14.15	8450	8520	8430	11050	5950	8500	8469.87	0.08	0	-1066	8593	8546	8473	8426	8353	8570	8450	72	2550	500	6290	10	1	14354920	1223	5.03	1.15	12	0.02	1694.00	7387.00	10410	20231108	-18.16	8130	20230726	4.80	9300	-8.39	20240103	8350	2.04	20240223	10410	-18.16	20231108	8130	4.80	20230726	4.09	N	054670	500	71 억		11428	N	N	0	N	00	N
10	20240228	160500	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8500	60	2	0.71	167136790	19738	81.18	8420	8520	8400	10970	5910	8440	8467.48	0.10	0	-2255	8540	8490	8440	8390	8340	8465	8365	72	2530	500	6240	10	1	14354920	1220	5.02	1.15	12	0.14	1694.00	7387.00	10410	20231108	-18.35	8130	20230726	4.55	9300	-8.60	20240103	8350	1.80	20240223	10410	-18.35	20231108	8130	4.55	20230726	4.13	N	054670	500	71 억		13683	N	N	0	N	00	N
11	20240228	150501	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8470	30	2	0.36	158174040	18683	76.84	8420	8520	8400	10970	5910	8440	8466.20	0.10	0	-2183	8540	8490	8440	8390	8340	8465	8365	72	2530	500	6240	10	1	14354920	1216	5.00	1.15	12	0.13	1694.00	7387.00	10410	20231108	-18.64	8130	20230726	4.18	9300	-8.92	20240103	8350	1.44	20240223	10410	-18.64	20231108	8130	4.18	20230726	4.13	N	054670	500	71 억		13683	N	N	0	N	00	N
12	20240228	140532	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8450	10	2	0.12	132262840	15621	64.24	8420	8520	8400	10970	5910	8440	8466.99	0.10	0	-1054	8540	8490	8440	8390	8340	8465	8365	72	2530	500	6240	10	1	14354920	1213	4.99	1.14	12	0.11	1694.00	7387.00	10410	20231108	-18.83	8130	20230726	3.94	9300	-9.14	20240103	8350	1.20	20240223	10410	-18.83	20231108	8130	3.94	20230726	4.13	N	054670	500	71 억		13683	N	N	0	N	00	N
13	20240228	130532	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8480	40	2	0.47	118346720	13975	57.47	8420	8520	8400	10970	5910	8440	8468.46	0.10	0	-1055	8540	8490	8440	8390	8340	8465	8365	72	2530	500	6240	10	1	14354920	1217	5.01	1.15	12	0.10	1694.00	7387.00	10410	20231108	-18.54	8130	20230726	4.31	9300	-8.82	20240103	8350	1.56	20240223	10410	-18.54	20231108	8130	4.31	20230726	4.13	N	054670	500	71 억		13683	N	N	0	N	00	N
14	20240228	120533	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8470	30	2	0.36	100301640	11841	48.70	8420	8520	8400	10970	5910	8440	8470.71	0.10	0	-947	8540	8490	8440	8390	8340	8465	8365	72	2530	500	6240	10	1	14354920	1216	5.00	1.15	12	0.08	1694.00	7387.00	10410	20231108	-18.64	8130	20230726	4.18	9300	-8.92	20240103	8350	1.44	20240223	10410	-18.64	20231108	8130	4.18	20230726	4.13	N	054670	500	71 억		13683	N	N	0	N	00	N
15	20240228	110510	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8490	50	2	0.59	85921370	10145	41.72	8420	8520	8400	10970	5910	8440	8469.33	0.10	0	-187	8540	8490	8440	8390	8340	8465	8365	72	2530	500	6240	10	1	14354920	1219	5.01	1.15	12	0.07	1694.00	7387.00	10410	20231108	-18.44	8130	20230726	4.43	9300	-8.71	20240103	8350	1.68	20240223	10410	-18.44	20231108	8130	4.43	20230726	4.13	N	054670	500	71 억		13683	N	N	0	N	00	N
16	20240228	100530	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8500	60	2	0.71	73781980	8716	35.85	8420	8510	8400	10970	5910	8440	8465.12	0.10	0	18	8540	8490	8440	8390	8340	8465	8365	72	2530	500	6240	10	1	14354920	1220	5.02	1.15	12	0.06	1694.00	7387.00	10410	20231108	-18.35	8130	20230726	4.55	9300	-8.60	20240103	8350	1.80	20240223	10410	-18.35	20231108	8130	4.55	20230726	4.13	N	054670	500	71 억		13683	N	N	0	N	00	N
17	20240228	090531	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8410	-30	5	-0.36	5776070	687	2.83	8420	8420	8400	10970	5910	8440	8407.67	0.10	0	-153	8540	8490	8440	8390	8340	8465	8365	72	2530	500	6240	10	1	14354920	1207	4.96	1.14	12	0.00	1694.00	7387.00	10410	20231108	-19.21	8130	20230726	3.44	9300	-9.57	20240103	8350	0.72	20240223	10410	-19.21	20231108	8130	3.44	20230726	4.13	N	054670	500	71 억		13683	N	N	0	N	00	N
18	20240227	160531	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8440	-20	5	-0.24	200497940	23762	66.75	8490	8490	8390	10990	5930	8460	8437.75	0.13	0	-5501	8546	8502	8426	8382	8306	8525	8405	72	2530	500	6260	10	1	14354920	1212	4.98	1.14	12	0.17	1694.00	7387.00	10410	20231108	-18.92	8130	20230726	3.81	9300	-9.25	20240103	8350	1.08	20240223	10410	-18.92	20231108	8130	3.81	20230726	4.14	N	054670	500	71 억		19184	N	N	0	N	00	N
19	20240227	150532	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8420	-40	5	-0.47	187418970	22211	62.39	8490	8490	8390	10990	5930	8460	8438.11	0.13	0	-5193	8546	8502	8426	8382	8306	8525	8405	72	2530	500	6260	10	1	14354920	1209	4.97	1.14	12	0.15	1694.00	7387.00	10410	20231108	-19.12	8130	20230726	3.57	9300	-9.46	20240103	8350	0.84	20240223	10410	-19.12	20231108	8130	3.57	20230726	4.14	N	054670	500	71 억		19184	N	N	0	N	00	N
20	20240227	140530	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8430	-30	5	-0.35	140156140	16592	46.61	8490	8490	8420	10990	5930	8460	8447.21	0.13	0	-4701	8546	8502	8426	8382	8306	8525	8405	72	2530	500	6260	10	1	14354920	1210	4.98	1.14	12	0.12	1694.00	7387.00	10410	20231108	-19.02	8130	20230726	3.69	9300	-9.35	20240103	8350	0.96	20240223	10410	-19.02	20231108	8130	3.69	20230726	4.14	N	054670	500	71 억		19184	N	N	0	N	00	N
21	20240227	130453	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8450	-10	5	-0.12	120694180	14288	40.14	8490	8490	8420	10990	5930	8460	8447.24	0.13	0	-3910	8546	8502	8426	8382	8306	8525	8405	72	2530	500	6260	10	1	14354920	1213	4.99	1.14	12	0.10	1694.00	7387.00	10410	20231108	-18.83	8130	20230726	3.94	9300	-9.14	20240103	8350	1.20	20240223	10410	-18.83	20231108	8130	3.94	20230726	4.14	N	054670	500	71 억		19184	N	N	0	N	00	N
22	20240227	120534	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8450	-10	5	-0.12	117560570	13918	39.10	8490	8490	8420	10990	5930	8460	8446.66	0.13	0	-3909	8546	8502	8426	8382	8306	8525	8405	72	2530	500	6260	10	1	14354920	1213	4.99	1.14	12	0.10	1694.00	7387.00	10410	20231108	-18.83	8130	20230726	3.94	9300	-9.14	20240103	8350	1.20	20240223	10410	-18.83	20231108	8130	3.94	20230726	4.14	N	054670	500	71 억		19184	N	N	0	N	00	N
23	20240227	110530	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8460	0	3	0.00	53576670	6344	17.82	8490	8490	8420	10990	5930	8460	8445.25	0.13	0	-2811	8546	8502	8426	8382	8306	8525	8405	72	2530	500	6260	10	1	14354920	1214	4.99	1.15	12	0.04	1694.00	7387.00	10410	20231108	-18.73	8130	20230726	4.06	9300	-9.03	20240103	8350	1.32	20240223	10410	-18.73	20231108	8130	4.06	20230726	4.14	N	054670	500	71 억		19184	N	N	0	N	00	N
24	20240227	100528	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8460	0	3	0.00	45582820	5398	15.16	8490	8490	8420	10990	5930	8460	8444.39	0.13	0	-2588	8546	8502	8426	8382	8306	8525	8405	72	2530	500	6260	10	1	14354920	1214	4.99	1.15	12	0.04	1694.00	7387.00	10410	20231108	-18.73	8130	20230726	4.06	9300	-9.03	20240103	8350	1.32	20240223	10410	-18.73	20231108	8130	4.06	20230726	4.14	N	054670	500	71 억		19184	N	N	0	N	00	N
25	20240227	090529	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8440	-20	5	-0.24	6991460	826	2.32	8490	8490	8440	10990	5930	8460	8464.24	0.13	0	-685	8546	8502	8426	8382	8306	8525	8405	72	2530	500	6260	10	1	14354920	1212	4.98	1.14	12	0.01	1694.00	7387.00	10410	20231108	-18.92	8130	20230726	3.81	9300	-9.25	20240103	8350	1.08	20240223	10410	-18.92	20231108	8130	3.81	20230726	4.14	N	054670	500	71 억		19184	N	N	0	N	00	N
26	20240226	160529	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8460	110	2	1.32	297780960	35431	85.69	8360	8470	8350	10850	5850	8350	8404.46	0.16	0	-4708	8403	8376	8363	8336	8323	8370	8330	72	2500	500	6170	10	1	14354920	1214	4.99	1.15	12	0.25	1694.00	7387.00	10410	20231108	-18.73	8130	20230726	4.06	9300	-9.03	20240103	8350	1.32	20240226	10410	-18.73	20231108	8130	4.06	20230726	4.17	N	054670	500	71 억		23492	N	N	0	N	00	N
27	20240226	150527	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8450	100	2	1.20	254904630	30359	73.43	8360	8470	8350	10850	5850	8350	8396.34	0.16	0	-4747	8403	8376	8363	8336	8323	8370	8330	72	2500	500	6170	10	1	14354920	1213	4.99	1.14	12	0.21	1694.00	7387.00	10410	20231108	-18.83	8130	20230726	3.94	9300	-9.14	20240103	8350	1.20	20240226	10410	-18.83	20231108	8130	3.94	20230726	4.17	N	054670	500	71 억		23492	N	N	0	N	00	N
28	20240226	140528	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8380	30	2	0.36	202741950	24174	58.47	8360	8470	8350	10850	5850	8350	8386.78	0.16	0	-2836	8403	8376	8363	8336	8323	8370	8330	72	2500	500	6170	10	1	14354920	1203	4.95	1.13	12	0.17	1694.00	7387.00	10410	20231108	-19.50	8130	20230726	3.08	9300	-9.89	20240103	8350	0.36	20240226	10410	-19.50	20231108	8130	3.08	20230726	4.17	N	054670	500	71 억		23492	N	N	0	N	00	N
29	20240226	130526	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8400	50	2	0.60	194356630	23175	56.05	8360	8470	8350	10850	5850	8350	8386.48	0.16	0	-2806	8403	8376	8363	8336	8323	8370	8330	72	2500	500	6170	10	1	14354920	1206	4.96	1.14	12	0.16	1694.00	7387.00	10410	20231108	-19.31	8130	20230726	3.32	9300	-9.68	20240103	8350	0.60	20240226	10410	-19.31	20231108	8130	3.32	20230726	4.17	N	054670	500	71 억		23492	N	N	0	N	00	N
30	20240226	120525	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8400	50	2	0.60	160280290	19124	46.25	8360	8470	8350	10850	5850	8350	8381.11	0.16	0	-2034	8403	8376	8363	8336	8323	8370	8330	72	2500	500	6170	10	1	14354920	1206	4.96	1.14	12	0.13	1694.00	7387.00	10410	20231108	-19.31	8130	20230726	3.32	9300	-9.68	20240103	8350	0.60	20240226	10410	-19.31	20231108	8130	3.32	20230726	4.17	N	054670	500	71 억		23492	N	N	0	N	00	N
31	20240226	110524	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8360	10	2	0.12	130839830	15618	37.77	8360	8470	8350	10850	5850	8350	8377.50	0.16	0	-985	8403	8376	8363	8336	8323	8370	8330	72	2500	500	6170	10	1	14354920	1200	4.94	1.13	12	0.11	1694.00	7387.00	10410	20231108	-19.69	8130	20230726	2.83	9300	-10.11	20240103	8350	0.12	20240226	10410	-19.69	20231108	8130	2.83	20230726	4.17	N	054670	500	71 억		23492	N	N	0	N	00	N
32	20240226	100521	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8380	30	2	0.36	97627480	11648	28.17	8360	8470	8360	10850	5850	8350	8381.48	0.16	0	-176	8403	8376	8363	8336	8323	8370	8330	72	2500	500	6170	10	1	14354920	1203	4.95	1.13	12	0.08	1694.00	7387.00	10410	20231108	-19.50	8130	20230726	3.08	9300	-9.89	20240103	8350	0.36	20240223	10410	-19.50	20231108	8130	3.08	20230726	4.17	N	054670	500	71 억		23492	N	N	0	N	00	N
33	20240226	090520	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8360	10	2	0.12	35543900	4248	10.27	8360	8470	8360	10850	5850	8350	8367.21	0.16	0	312	8403	8376	8363	8336	8323	8370	8330	72	2500	500	6170	10	1	14354920	1200	4.94	1.13	12	0.03	1694.00	7387.00	10410	20231108	-19.69	8130	20230726	2.83	9300	-10.11	20240103	8350	0.12	20240223	10410	-19.69	20231108	8130	2.83	20230726	4.17	N	054670	500	71 억		23492	N	N	0	N	00	N
34	20240223	160523	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8350	-30	5	-0.36	345107200	41266	93.50	8380	8390	8350	10890	5870	8380	8363.04	0.18	0	-2689	8460	8420	8400	8360	8340	8410	8350	72	2510	500	6200	10	1	14354920	1199	4.93	1.13	12	0.29	1694.00	7387.00	10410	20231108	-19.79	8130	20230726	2.71	9300	-10.22	20240103	8350	0.00	20240223	10410	-19.79	20231108	8130	2.71	20230726	4.17	N	054670	500	71 억		26164	N	N	0	N	00	N
35	20240223	150521	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8360	-20	5	-0.24	265021040	31675	71.77	8380	8390	8350	10890	5870	8380	8366.88	0.18	0	-2719	8460	8420	8400	8360	8340	8410	8350	72	2510	500	6200	10	1	14354920	1200	4.94	1.13	12	0.22	1694.00	7387.00	10410	20231108	-19.69	8130	20230726	2.83	9300	-10.11	20240103	8350	0.12	20240223	10410	-19.69	20231108	8130	2.83	20230726	4.17	N	054670	500	71 억		26164	N	N	0	N	00	N
36	20240223	140521	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8360	-20	5	-0.24	225973160	27004	61.19	8380	8390	8350	10890	5870	8380	8368.14	0.18	0	-2557	8460	8420	8400	8360	8340	8410	8350	72	2510	500	6200	10	1	14354920	1200	4.94	1.13	12	0.19	1694.00	7387.00	10410	20231108	-19.69	8130	20230726	2.83	9300	-10.11	20240103	8350	0.12	20240223	10410	-19.69	20231108	8130	2.83	20230726	4.17	N	054670	500	71 억		26164	N	N	0	N	00	N
37	20240223	130519	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8380	0	3	0.00	207392110	24784	56.15	8380	8390	8350	10890	5870	8380	8367.98	0.18	0	-2552	8460	8420	8400	8360	8340	8410	8350	72	2510	500	6200	10	1	14354920	1203	4.95	1.13	12	0.17	1694.00	7387.00	10410	20231108	-19.50	8130	20230726	3.08	9300	-9.89	20240103	8350	0.36	20240223	10410	-19.50	20231108	8130	3.08	20230726	4.17	N	054670	500	71 억		26164	N	N	0	N	00	N
38	20240223	120519	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8380	0	3	0.00	160215860	19145	43.38	8380	8390	8350	10890	5870	8380	8368.55	0.18	0	-1653	8460	8420	8400	8360	8340	8410	8350	72	2510	500	6200	10	1	14354920	1203	4.95	1.13	12	0.13	1694.00	7387.00	10410	20231108	-19.50	8130	20230726	3.08	9300	-9.89	20240103	8350	0.36	20240223	10410	-19.50	20231108	8130	3.08	20230726	4.17	N	054670	500	71 억		26164	N	N	0	N	00	N
39	20240223	110515	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8380	0	3	0.00	117719930	14067	31.87	8380	8390	8350	10890	5870	8380	8368.52	0.18	0	-1040	8460	8420	8400	8360	8340	8410	8350	72	2510	500	6200	10	1	14354920	1203	4.95	1.13	12	0.10	1694.00	7387.00	10410	20231108	-19.50	8130	20230726	3.08	9300	-9.89	20240103	8350	0.36	20240223	10410	-19.50	20231108	8130	3.08	20230726	4.17	N	054670	500	71 억		26164	N	N	0	N	00	N
40	20240223	100513	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8350	-30	5	-0.36	76929400	9196	20.84	8380	8390	8350	10890	5870	8380	8365.53	0.18	0	-637	8460	8420	8400	8360	8340	8410	8350	72	2510	500	6200	10	1	14354920	1199	4.93	1.13	12	0.06	1694.00	7387.00	10410	20231108	-19.79	8130	20230726	2.71	9300	-10.22	20240103	8350	0.00	20240223	10410	-19.79	20231108	8130	2.71	20230726	4.17	N	054670	500	71 억		26164	N	N	0	N	00	N
41	20240223	090516	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8370	-10	5	-0.12	4747820	567	1.28	8380	8390	8370	10890	5870	8380	8373.58	0.18	0	-325	8460	8420	8400	8360	8340	8410	8350	72	2510	500	6200	10	1	14354920	1202	4.94	1.13	12	0.00	1694.00	7387.00	10410	20231108	-19.60	8130	20230726	2.95	9300	-10.00	20240103	8370	0.00	20240223	10410	-19.60	20231108	8130	2.95	20230726	4.17	N	054670	500	71 억		26164	N	N	0	N	00	N
42	20240222	160509	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8380	-60	5	-0.71	364230120	43351	69.38	8440	8440	8380	10970	5910	8440	8402.16	0.23	0	-6642	8626	8532	8486	8392	8346	8510	8370	72	2530	500	6240	10	1	14354920	1203	4.95	1.13	12	0.30	1694.00	7387.00	10410	20231108	-19.50	8130	20230726	3.08	9300	-9.89	20240103	8380	0.00	20240222	10410	-19.50	20231108	8130	3.08	20230726	4.12	N	054670	500	71 억		32856	N	N	0	N	00	N
43	20240222	150519	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8390	-50	5	-0.59	330930840	39378	63.02	8440	8440	8380	10970	5910	8440	8403.95	0.23	0	-6585	8626	8532	8486	8392	8346	8510	8370	72	2530	500	6240	10	1	14354920	1204	4.95	1.14	12	0.27	1694.00	7387.00	10410	20231108	-19.40	8130	20230726	3.20	9300	-9.78	20240103	8380	0.12	20240222	10410	-19.40	20231108	8130	3.20	20230726	4.12	N	054670	500	71 억		32856	N	N	0	N	00	N
44	20240222	140517	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8390	-50	5	-0.59	299936210	35686	57.11	8440	8440	8380	10970	5910	8440	8404.87	0.23	0	-5162	8626	8532	8486	8392	8346	8510	8370	72	2530	500	6240	10	1	14354920	1204	4.95	1.14	12	0.25	1694.00	7387.00	10410	20231108	-19.40	8130	20230726	3.20	9300	-9.78	20240103	8380	0.12	20240222	10410	-19.40	20231108	8130	3.20	20230726	4.12	N	054670	500	71 억		32856	N	N	0	N	00	N
45	20240222	130508	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8400	-40	5	-0.47	222399440	26446	42.33	8440	8440	8390	10970	5910	8440	8409.57	0.23	0	-2990	8626	8532	8486	8392	8346	8510	8370	72	2530	500	6240	10	1	14354920	1206	4.96	1.14	12	0.18	1694.00	7387.00	10410	20231108	-19.31	8130	20230726	3.32	9300	-9.68	20240103	8390	0.12	20240222	10410	-19.31	20231108	8130	3.32	20230726	4.12	N	054670	500	71 억		32856	N	N	0	N	00	N
46	20240222	120514	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8400	-40	5	-0.47	198305400	23577	37.73	8440	8440	8390	10970	5910	8440	8410.97	0.23	0	-2459	8626	8532	8486	8392	8346	8510	8370	72	2530	500	6240	10	1	14354920	1206	4.96	1.14	12	0.16	1694.00	7387.00	10410	20231108	-19.31	8130	20230726	3.32	9300	-9.68	20240103	8390	0.12	20240222	10410	-19.31	20231108	8130	3.32	20230726	4.12	N	054670	500	71 억		32856	N	N	0	N	00	N
47	20240222	110511	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8400	-40	5	-0.47	172783970	20537	32.87	8440	8440	8390	10970	5910	8440	8413.30	0.23	0	-2363	8626	8532	8486	8392	8346	8510	8370	72	2530	500	6240	10	1	14354920	1206	4.96	1.14	12	0.14	1694.00	7387.00	10410	20231108	-19.31	8130	20230726	3.32	9300	-9.68	20240103	8390	0.12	20240222	10410	-19.31	20231108	8130	3.32	20230726	4.12	N	054670	500	71 억		32856	N	N	0	N	00	N
48	20240222	100507	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8410	-30	5	-0.36	90983070	10805	17.29	8440	8440	8400	10970	5910	8440	8420.46	0.23	0	-1057	8626	8532	8486	8392	8346	8510	8370	72	2530	500	6240	10	1	14354920	1207	4.96	1.14	12	0.08	1694.00	7387.00	10410	20231108	-19.21	8130	20230726	3.44	9300	-9.57	20240103	8400	0.12	20240222	10410	-19.21	20231108	8130	3.44	20230726	4.12	N	054670	500	71 억		32856	N	N	0	N	00	N
49	20240222	090515	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8430	-10	5	-0.12	18549670	2198	3.52	8440	8440	8430	10970	5910	8440	8439.34	0.23	0	-64	8626	8532	8486	8392	8346	8510	8370	72	2530	500	6240	10	1	14354920	1210	4.98	1.14	12	0.02	1694.00	7387.00	10410	20231108	-19.02	8130	20230726	3.69	9300	-9.35	20240103	8430	0.00	20240222	10410	-19.02	20231108	8130	3.69	20230726	4.12	N	054670	500	71 억		32856	N	N	0	N	00	N
50	20240221	160511	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8440	-130	5	-1.52	527229620	62002	380.59	8570	8580	8440	11140	6000	8570	8504.13	0.32	0	-13591	8643	8606	8583	8546	8523	8595	8535	72	2570	500	6340	10	1	14354920	1212	4.98	1.14	12	0.43	1694.00	7387.00	10410	20231108	-18.92	8130	20230726	3.81	9300	-9.25	20240103	8440	0.00	20240221	10410	-18.92	20231108	8130	3.81	20230726	4.11	N	054670	500	71 억		46317	N	N	0	N	00	N
51	20240221	150506	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8480	-90	5	-1.05	424247940	49820	305.81	8570	8580	8470	11140	6000	8570	8515.62	0.32	0	-12887	8643	8606	8583	8546	8523	8595	8535	72	2570	500	6340	10	1	14354920	1217	5.01	1.15	12	0.35	1694.00	7387.00	10410	20231108	-18.54	8130	20230726	4.31	9300	-8.82	20240103	8470	0.12	20240221	10410	-18.54	20231108	8130	4.31	20230726	4.11	N	054670	500	71 억		46317	N	N	0	N	00	N
52	20240221	140508	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8510	-60	5	-0.70	327412560	38407	235.76	8570	8580	8490	11140	6000	8570	8524.81	0.32	0	-6493	8643	8606	8583	8546	8523	8595	8535	72	2570	500	6340	10	1	14354920	1222	5.02	1.15	12	0.27	1694.00	7387.00	10410	20231108	-18.25	8130	20230726	4.67	9300	-8.49	20240103	8490	0.24	20240221	10410	-18.25	20231108	8130	4.67	20230726	4.11	N	054670	500	71 억		46317	N	N	0	N	00	N
53	20240221	130509	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8510	-60	5	-0.70	253898360	29760	182.68	8570	8580	8500	11140	6000	8570	8531.53	0.32	0	-2872	8643	8606	8583	8546	8523	8595	8535	72	2570	500	6340	10	1	14354920	1222	5.02	1.15	12	0.21	1694.00	7387.00	10410	20231108	-18.25	8130	20230726	4.67	9300	-8.49	20240103	8500	0.12	20240221	10410	-18.25	20231108	8130	4.67	20230726	4.11	N	054670	500	71 억		46317	N	N	0	N	00	N
54	20240221	120508	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8540	-30	5	-0.35	198953470	23306	143.06	8570	8580	8500	11140	6000	8570	8536.58	0.32	0	-293	8643	8606	8583	8546	8523	8595	8535	72	2570	500	6340	10	1	14354920	1226	5.04	1.16	12	0.16	1694.00	7387.00	10410	20231108	-17.96	8130	20230726	5.04	9300	-8.17	20240103	8500	0.47	20240221	10410	-17.96	20231108	8130	5.04	20230726	4.11	N	054670	500	71 억		46317	N	N	0	N	00	N
55	20240221	110513	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8560	-10	5	-0.12	178917430	20959	128.65	8570	8580	8500	11140	6000	8570	8536.54	0.32	0	-177	8643	8606	8583	8546	8523	8595	8535	72	2570	500	6340	10	1	14354920	1229	5.05	1.16	12	0.15	1694.00	7387.00	10410	20231108	-17.77	8130	20230726	5.29	9300	-7.96	20240103	8500	0.71	20240221	10410	-17.77	20231108	8130	5.29	20230726	4.11	N	054670	500	71 억		46317	N	N	0	N	00	N
56	20240221	100506	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8550	-20	5	-0.23	147379940	17274	106.03	8570	8570	8500	11140	6000	8570	8531.89	0.32	0	-624	8643	8606	8583	8546	8523	8595	8535	72	2570	500	6340	10	1	14354920	1227	5.05	1.16	12	0.12	1694.00	7387.00	10410	20231108	-17.87	8130	20230726	5.17	9300	-8.06	20240103	8500	0.59	20240221	10410	-17.87	20231108	8130	5.17	20230726	4.11	N	054670	500	71 억		46317	N	N	0	N	00	N
57	20240221	090506	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8540	-30	5	-0.35	18003750	2108	12.94	8570	8570	8530	11140	6000	8570	8540.68	0.32	0	-153	8643	8606	8583	8546	8523	8595	8535	72	2570	500	6340	10	1	14354920	1226	5.04	1.16	12	0.01	1694.00	7387.00	10410	20231108	-17.96	8130	20230726	5.04	9300	-8.17	20240103	8530	0.12	20240221	10410	-17.96	20231108	8130	5.04	20230726	4.11	N	054670	500	71 억		46317	N	N	0	N	00	N
58	20240220	160501	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8570	-50	5	-0.58	139905540	16291	38.55	8620	8620	8560	11200	6040	8620	8587.91	0.34	0	-3047	8666	8642	8596	8572	8526	8655	8585	72	2580	500	6370	10	1	14354920	1230	5.06	1.16	12	0.11	1694.00	7387.00	10410	20231108	-17.68	8130	20230726	5.41	9300	-7.85	20240103	8540	0.35	20240215	10410	-17.68	20231108	8130	5.41	20230726	4.11	N	054670	500	71 억		49364	N	N	0	N	00	N
59	20240220	150504	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8580	-40	5	-0.46	128589370	14971	35.43	8620	8620	8560	11200	6040	8620	8589.23	0.34	0	-2983	8666	8642	8596	8572	8526	8655	8585	72	2580	500	6370	10	1	14354920	1232	5.06	1.16	12	0.10	1694.00	7387.00	10410	20231108	-17.58	8130	20230726	5.54	9300	-7.74	20240103	8540	0.47	20240215	10410	-17.58	20231108	8130	5.54	20230726	4.11	N	054670	500	71 억		49364	N	N	0	N	00	N
60	20240220	140505	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8570	-50	5	-0.58	110808540	12898	30.52	8620	8620	8560	11200	6040	8620	8591.14	0.34	0	-2720	8666	8642	8596	8572	8526	8655	8585	72	2580	500	6370	10	1	14354920	1230	5.06	1.16	12	0.09	1694.00	7387.00	10410	20231108	-17.68	8130	20230726	5.41	9300	-7.85	20240103	8540	0.35	20240215	10410	-17.68	20231108	8130	5.41	20230726	4.11	N	054670	500	71 억		49364	N	N	0	N	00	N
61	20240220	130506	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8590	-30	5	-0.35	85614590	9959	23.57	8620	8620	8570	11200	6040	8620	8596.71	0.34	0	-2701	8666	8642	8596	8572	8526	8655	8585	72	2580	500	6370	10	1	14354920	1233	5.07	1.16	12	0.07	1694.00	7387.00	10410	20231108	-17.48	8130	20230726	5.66	9300	-7.63	20240103	8540	0.59	20240215	10410	-17.48	20231108	8130	5.66	20230726	4.11	N	054670	500	71 억		49364	N	N	0	N	00	N
62	20240220	120502	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8600	-20	5	-0.23	64774130	7531	17.82	8620	8620	8590	11200	6040	8620	8601.00	0.34	0	-2623	8666	8642	8596	8572	8526	8655	8585	72	2580	500	6370	10	1	14354920	1235	5.08	1.16	12	0.05	1694.00	7387.00	10410	20231108	-17.39	8130	20230726	5.78	9300	-7.53	20240103	8540	0.70	20240215	10410	-17.39	20231108	8130	5.78	20230726	4.11	N	054670	500	71 억		49364	N	N	0	N	00	N
63	20240220	110501	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8600	-20	5	-0.23	46861920	5446	12.89	8620	8620	8590	11200	6040	8620	8604.83	0.34	0	-2270	8666	8642	8596	8572	8526	8655	8585	72	2580	500	6370	10	1	14354920	1235	5.08	1.16	12	0.04	1694.00	7387.00	10410	20231108	-17.39	8130	20230726	5.78	9300	-7.53	20240103	8540	0.70	20240215	10410	-17.39	20231108	8130	5.78	20230726	4.11	N	054670	500	71 억		49364	N	N	0	N	00	N
64	20240220	100454	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8610	-10	5	-0.12	31623510	3675	8.70	8620	8620	8590	11200	6040	8620	8605.04	0.34	0	-1384	8666	8642	8596	8572	8526	8655	8585	72	2580	500	6370	10	1	14354920	1236	5.08	1.17	12	0.03	1694.00	7387.00	10410	20231108	-17.29	8130	20230726	5.90	9300	-7.42	20240103	8540	0.82	20240215	10410	-17.29	20231108	8130	5.90	20230726	4.11	N	054670	500	71 억		49364	N	N	0	N	00	N
65	20240220	090505	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8610	-10	5	-0.12	8391630	975	2.31	8620	8620	8600	11200	6040	8620	8606.80	0.34	0	-572	8666	8642	8596	8572	8526	8655	8585	72	2580	500	6370	10	1	14354920	1236	5.08	1.17	12	0.01	1694.00	7387.00	10410	20231108	-17.29	8130	20230726	5.90	9300	-7.42	20240103	8540	0.82	20240215	10410	-17.29	20231108	8130	5.90	20230726	4.11	N	054670	500	71 억		49364	N	N	0	N	00	N
66	20240219	160504	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8620	-10	5	-0.12	360696800	42032	126.14	8570	8620	8550	11210	6050	8630	8581.48	0.32	0	3640	8703	8666	8603	8566	8503	8685	8585	72	2580	500	6380	10	1	14354920	1237	5.09	1.17	12	0.29	1694.00	7387.00	10410	20231108	-17.20	8130	20230726	6.03	9300	-7.31	20240103	8540	0.94	20240215	10410	-17.20	20231108	8130	6.03	20230726	4.12	N	054670	500	71 억		45724	N	N	0	N	00	N
67	20240219	150507	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8580	-50	5	-0.58	334537630	38992	117.01	8570	8620	8550	11210	6050	8630	8579.65	0.32	0	3718	8703	8666	8603	8566	8503	8685	8585	72	2580	500	6380	10	1	14354920	1232	5.06	1.16	12	0.27	1694.00	7387.00	10410	20231108	-17.58	8130	20230726	5.54	9300	-7.74	20240103	8540	0.47	20240215	10410	-17.58	20231108	8130	5.54	20230726	4.12	N	054670	500	71 억		45724	N	N	0	N	00	N
68	20240219	140507	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8590	-40	5	-0.46	302283890	35237	105.74	8570	8620	8550	11210	6050	8630	8578.59	0.32	0	4416	8703	8666	8603	8566	8503	8685	8585	72	2580	500	6380	10	1	14354920	1233	5.07	1.16	12	0.25	1694.00	7387.00	10410	20231108	-17.48	8130	20230726	5.66	9300	-7.63	20240103	8540	0.59	20240215	10410	-17.48	20231108	8130	5.66	20230726	4.12	N	054670	500	71 억		45724	N	N	0	N	00	N
69	20240219	130505	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8560	-70	5	-0.81	294580570	34339	103.05	8570	8620	8550	11210	6050	8630	8578.60	0.32	0	4457	8703	8666	8603	8566	8503	8685	8585	72	2580	500	6380	10	1	14354920	1229	5.05	1.16	12	0.24	1694.00	7387.00	10410	20231108	-17.77	8130	20230726	5.29	9300	-7.96	20240103	8540	0.23	20240215	10410	-17.77	20231108	8130	5.29	20230726	4.12	N	054670	500	71 억		45724	N	N	0	N	00	N
70	20240219	120505	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8590	-40	5	-0.46	234812150	27364	82.12	8570	8620	8550	11210	6050	8630	8581.06	0.32	0	4354	8703	8666	8603	8566	8503	8685	8585	72	2580	500	6380	10	1	14354920	1233	5.07	1.16	12	0.19	1694.00	7387.00	10410	20231108	-17.48	8130	20230726	5.66	9300	-7.63	20240103	8540	0.59	20240215	10410	-17.48	20231108	8130	5.66	20230726	4.12	N	054670	500	71 억		45724	N	N	0	N	00	N
71	20240219	110505	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8610	-20	5	-0.23	199052240	23197	69.61	8570	8620	8550	11210	6050	8630	8580.95	0.32	0	3327	8703	8666	8603	8566	8503	8685	8585	72	2580	500	6380	10	1	14354920	1236	5.08	1.17	12	0.16	1694.00	7387.00	10410	20231108	-17.29	8130	20230726	5.90	9300	-7.42	20240103	8540	0.82	20240215	10410	-17.29	20231108	8130	5.90	20230726	4.12	N	054670	500	71 억		45724	N	N	0	N	00	N
72	20240219	100500	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8590	-40	5	-0.46	49872190	5812	17.44	8570	8620	8560	11210	6050	8630	8580.90	0.32	0	809	8703	8666	8603	8566	8503	8685	8585	72	2580	500	6380	10	1	14354920	1233	5.07	1.16	12	0.04	1694.00	7387.00	10410	20231108	-17.48	8130	20230726	5.66	9300	-7.63	20240103	8540	0.59	20240215	10410	-17.48	20231108	8130	5.66	20230726	4.12	N	054670	500	71 억		45724	N	N	0	N	00	N
73	20240219	090503	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8600	-30	5	-0.35	26032840	3038	9.12	8570	8620	8560	11210	6050	8630	8569.07	0.32	0	503	8703	8666	8603	8566	8503	8685	8585	72	2580	500	6380	10	1	14354920	1235	5.08	1.16	12	0.02	1694.00	7387.00	10410	20231108	-17.39	8130	20230726	5.78	9300	-7.53	20240103	8540	0.70	20240215	10410	-17.39	20231108	8130	5.78	20230726	4.12	N	054670	500	71 억		45724	N	N	0	N	00	N
74	20240216	160500	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8630	70	2	0.82	285514140	33307	52.92	8570	8640	8540	11120	6000	8560	8572.13	0.29	0	3404	8693	8626	8583	8516	8473	8605	8495	72	2560	500	6330	10	1	14354920	1239	5.09	1.17	12	0.23	1694.00	7387.00	10410	20231108	-17.10	8130	20230726	6.15	9300	-7.20	20240103	8540	1.05	20240216	10410	-17.10	20231108	8130	6.15	20230726	4.13	N	054670	500	71 억		42308	N	N	0	N	00	N
75	20240216	150502	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8590	30	2	0.35	235254350	27457	43.62	8570	8640	8540	11120	6000	8560	8568.14	0.29	0	2809	8693	8626	8583	8516	8473	8605	8495	72	2560	500	6330	10	1	14354920	1233	5.07	1.16	12	0.19	1694.00	7387.00	10410	20231108	-17.48	8130	20230726	5.66	9300	-7.63	20240103	8540	0.59	20240216	10410	-17.48	20231108	8130	5.66	20230726	4.13	N	054670	500	71 억		42308	N	N	0	N	00	N
76	20240216	140506	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8560	0	3	0.00	141414490	16528	26.26	8570	8570	8540	11120	6000	8560	8556.02	0.29	0	-2631	8693	8626	8583	8516	8473	8605	8495	72	2560	500	6330	10	1	14354920	1229	5.05	1.16	12	0.12	1694.00	7387.00	10410	20231108	-17.77	8130	20230726	5.29	9300	-7.96	20240103	8540	0.23	20240216	10410	-17.77	20231108	8130	5.29	20230726	4.13	N	054670	500	71 억		42308	N	N	0	N	00	N
77	20240216	130459	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8550	-10	5	-0.12	104278710	12187	19.36	8570	8570	8540	11120	6000	8560	8556.51	0.29	0	-2931	8693	8626	8583	8516	8473	8605	8495	72	2560	500	6330	10	1	14354920	1227	5.05	1.16	12	0.08	1694.00	7387.00	10410	20231108	-17.87	8130	20230726	5.17	9300	-8.06	20240103	8540	0.12	20240216	10410	-17.87	20231108	8130	5.17	20230726	4.13	N	054670	500	71 억		42308	N	N	0	N	00	N
78	20240216	120502	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8570	10	2	0.12	94178270	11006	17.49	8570	8570	8540	11120	6000	8560	8556.96	0.29	0	-2634	8693	8626	8583	8516	8473	8605	8495	72	2560	500	6330	10	1	14354920	1230	5.06	1.16	12	0.08	1694.00	7387.00	10410	20231108	-17.68	8130	20230726	5.41	9300	-7.85	20240103	8540	0.35	20240216	10410	-17.68	20231108	8130	5.41	20230726	4.13	N	054670	500	71 억		42308	N	N	0	N	00	N
79	20240216	110503	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8560	0	3	0.00	80421840	9399	14.93	8570	8570	8540	11120	6000	8560	8556.37	0.29	0	-2203	8693	8626	8583	8516	8473	8605	8495	72	2560	500	6330	10	1	14354920	1229	5.05	1.16	12	0.07	1694.00	7387.00	10410	20231108	-17.77	8130	20230726	5.29	9300	-7.96	20240103	8540	0.23	20240216	10410	-17.77	20231108	8130	5.29	20230726	4.13	N	054670	500	71 억		42308	N	N	0	N	00	N
80	20240216	100500	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8560	0	3	0.00	55967360	6540	10.39	8570	8570	8540	11120	6000	8560	8557.65	0.29	0	-2183	8693	8626	8583	8516	8473	8605	8495	72	2560	500	6330	10	1	14354920	1229	5.05	1.16	12	0.05	1694.00	7387.00	10410	20231108	-17.77	8130	20230726	5.29	9300	-7.96	20240103	8540	0.23	20240216	10410	-17.77	20231108	8130	5.29	20230726	4.13	N	054670	500	71 억		42308	N	N	0	N	00	N
81	20240216	090455	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8540	-20	5	-0.23	18206130	2128	3.38	8570	8570	8540	11120	6000	8560	8555.21	0.29	0	-502	8693	8626	8583	8516	8473	8605	8495	72	2560	500	6330	10	1	14354920	1226	5.04	1.16	12	0.01	1694.00	7387.00	10410	20231108	-17.96	8130	20230726	5.04	9300	-8.17	20240103	8540	0.00	20240216	10410	-17.96	20231108	8130	5.04	20230726	4.13	N	054670	500	71 억		42308	N	N	0	N	00	N
82	20240215	160459	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8560	-70	5	-0.81	535221130	62513	310.25	8650	8650	8540	11210	6050	8630	8561.65	0.31	0	-2183	8663	8646	8623	8606	8583	8655	8615	72	2580	500	6380	10	1	14354920	1229	5.05	1.16	12	0.44	1694.00	7387.00	10410	20231108	-17.77	8130	20230726	5.29	9300	-7.96	20240103	8540	0.23	20240215	10410	-17.77	20231108	8130	5.29	20230726	4.12	N	054670	500	71 억		44502	N	N	124	N	00	N
83	20240215	150502	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8560	-70	5	-0.81	523656570	61162	303.55	8650	8650	8540	11210	6050	8630	8561.68	0.31	0	-1592	8663	8646	8623	8606	8583	8655	8615	72	2580	500	6380	10	1	14354920	1229	5.05	1.16	12	0.43	1694.00	7387.00	10410	20231108	-17.77	8130	20230726	5.29	9300	-7.96	20240103	8540	0.23	20240215	10410	-17.77	20231108	8130	5.29	20230726	4.12	N	054670	500	71 억		44502	N	N	124	N	00	N
84	20240215	140458	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8560	-70	5	-0.81	366120910	42725	212.05	8650	8650	8540	11210	6050	8630	8569.10	0.31	0	-957	8663	8646	8623	8606	8583	8655	8615	72	2580	500	6380	10	1	14354920	1229	5.05	1.16	12	0.30	1694.00	7387.00	10410	20231108	-17.77	8130	20230726	5.29	9300	-7.96	20240103	8540	0.23	20240215	10410	-17.77	20231108	8130	5.29	20230726	4.12	N	054670	500	71 억		44502	N	N	124	N	00	N
85	20240215	130455	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8560	-70	5	-0.81	347001070	40491	200.96	8650	8650	8540	11210	6050	8630	8569.68	0.31	0	-336	8663	8646	8623	8606	8583	8655	8615	72	2580	500	6380	10	1	14354920	1229	5.05	1.16	12	0.28	1694.00	7387.00	10410	20231108	-17.77	8130	20230726	5.29	9300	-7.96	20240103	8540	0.23	20240215	10410	-17.77	20231108	8130	5.29	20230726	4.12	N	054670	500	71 억		44502	N	N	124	N	00	N
86	20240215	120459	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8570	-60	5	-0.70	292490060	34115	169.31	8650	8650	8540	11210	6050	8630	8573.48	0.31	0	-357	8663	8646	8623	8606	8583	8655	8615	72	2580	500	6380	10	1	14354920	1230	5.06	1.16	12	0.24	1694.00	7387.00	10410	20231108	-17.68	8130	20230726	5.41	9300	-7.85	20240103	8540	0.35	20240215	10410	-17.68	20231108	8130	5.41	20230726	4.12	N	054670	500	71 억		44502	N	N	124	N	00	N
87	20240215	110455	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8570	-60	5	-0.70	270730230	31572	156.69	8650	8650	8540	11210	6050	8630	8574.84	0.31	0	-306	8663	8646	8623	8606	8583	8655	8615	72	2580	500	6380	10	1	14354920	1230	5.06	1.16	12	0.22	1694.00	7387.00	10410	20231108	-17.68	8130	20230726	5.41	9300	-7.85	20240103	8540	0.35	20240215	10410	-17.68	20231108	8130	5.41	20230726	4.12	N	054670	500	71 억		44502	N	N	124	N	00	N
88	20240215	100454	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8610	-20	5	-0.23	140238430	16326	81.03	8650	8650	8550	11210	6050	8630	8589.64	0.31	0	6	8663	8646	8623	8606	8583	8655	8615	72	2580	500	6380	10	1	14354920	1236	5.08	1.17	12	0.11	1694.00	7387.00	10410	20231108	-17.29	8130	20230726	5.90	9300	-7.42	20240103	8550	0.70	20240215	10410	-17.29	20231108	8130	5.90	20230726	4.12	N	054670	500	71 억		44502	N	N	124	N	00	N
89	20240215	090454	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8630	0	3	0.00	39252110	4559	22.63	8650	8650	8590	11210	6050	8630	8609.35	0.31	0	-688	8663	8646	8623	8606	8583	8655	8615	72	2580	500	6380	10	1	14354920	1239	5.09	1.17	12	0.03	1694.00	7387.00	10410	20231108	-17.10	8130	20230726	6.15	9300	-7.20	20240103	8560	0.82	20240201	10410	-17.10	20231108	8130	6.15	20230726	4.12	N	054670	500	71 억		44502	N	N	124	N	00	N
90	20240214	160452	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8630	-20	5	-0.23	173388510	20126	67.35	8600	8640	8600	11240	6060	8650	8614.99	0.32	0	-911	8723	8686	8633	8596	8543	8705	8615	72	2590	500	6400	10	1	14354920	1239	5.09	1.17	12	0.14	1694.00	7387.00	10410	20231108	-17.10	8130	20230726	6.15	9300	-7.20	20240103	8560	0.82	20240201	10410	-17.10	20231108	8130	6.15	20230726	4.12	N	054670	500	71 억		45411	N	N	124	N	00	N
91	20240214	150453	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8620	-30	5	-0.35	143040140	16608	55.58	8600	8640	8600	11240	6060	8650	8612.73	0.32	0	-1078	8723	8686	8633	8596	8543	8705	8615	72	2590	500	6400	10	1	14354920	1237	5.09	1.17	12	0.12	1694.00	7387.00	10410	20231108	-17.20	8130	20230726	6.03	9300	-7.31	20240103	8560	0.70	20240201	10410	-17.20	20231108	8130	6.03	20230726	4.12	N	054670	500	71 억		45411	N	N	0	N	00	N
92	20240214	140450	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8620	-30	5	-0.35	118189360	13725	45.93	8600	8640	8600	11240	6060	8650	8611.25	0.32	0	-1453	8723	8686	8633	8596	8543	8705	8615	72	2590	500	6400	10	1	14354920	1237	5.09	1.17	12	0.10	1694.00	7387.00	10410	20231108	-17.20	8130	20230726	6.03	9300	-7.31	20240103	8560	0.70	20240201	10410	-17.20	20231108	8130	6.03	20230726	4.12	N	054670	500	71 억		45411	N	N	0	N	00	N
93	20240214	130453	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8630	-20	5	-0.23	75893910	8812	29.49	8600	8640	8600	11240	6060	8650	8612.56	0.32	0	-1622	8723	8686	8633	8596	8543	8705	8615	72	2590	500	6400	10	1	14354920	1239	5.09	1.17	12	0.06	1694.00	7387.00	10410	20231108	-17.10	8130	20230726	6.15	9300	-7.20	20240103	8560	0.82	20240201	10410	-17.10	20231108	8130	6.15	20230726	4.12	N	054670	500	71 억		45411	N	N	0	N	00	N
94	20240214	120449	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8620	-30	5	-0.35	58852020	6833	22.87	8600	8640	8600	11240	6060	8650	8612.91	0.32	0	-1452	8723	8686	8633	8596	8543	8705	8615	72	2590	500	6400	10	1	14354920	1237	5.09	1.17	12	0.05	1694.00	7387.00	10410	20231108	-17.20	8130	20230726	6.03	9300	-7.31	20240103	8560	0.70	20240201	10410	-17.20	20231108	8130	6.03	20230726	4.12	N	054670	500	71 억		45411	N	N	0	N	00	N
95	20240214	110455	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8610	-40	5	-0.46	40063860	4651	15.56	8600	8640	8600	11240	6060	8650	8614.03	0.32	0	-1271	8723	8686	8633	8596	8543	8705	8615	72	2590	500	6400	10	1	14354920	1236	5.08	1.17	12	0.03	1694.00	7387.00	10410	20231108	-17.29	8130	20230726	5.90	9300	-7.42	20240103	8560	0.58	20240201	10410	-17.29	20231108	8130	5.90	20230726	4.12	N	054670	500	71 억		45411	N	N	0	N	00	N
96	20240214	090447	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8620	-30	5	-0.35	11240240	1307	4.37	8600	8620	8600	11240	6060	8650	8600.03	0.32	0	-379	8723	8686	8633	8596	8543	8705	8615	72	2590	500	6400	10	1	14354920	1237	5.09	1.17	12	0.01	1694.00	7387.00	10410	20231108	-17.20	8130	20230726	6.03	9300	-7.31	20240103	8560	0.70	20240201	10410	-17.20	20231108	8130	6.03	20230726	4.12	N	054670	500	71 억		45411	N	N	0	N	00	N
97	20240213	160448	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8650	20	2	0.23	256779880	29752	64.20	8600	8670	8580	11210	6050	8630	8630.67	0.28	0	4772	8710	8670	8640	8600	8570	8665	8595	72	2580	500	6380	10	1	14354920	1242	5.11	1.17	12	0.21	1694.00	7387.00	10410	20231108	-16.91	8130	20230726	6.40	9300	-6.99	20240103	8560	1.05	20240201	10410	-16.91	20231108	8130	6.40	20230726	4.15	N	054670	500	71 억		40607	N	N	0	N	00	N
98	20240213	150445	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8640	10	2	0.12	220704900	25571	55.18	8600	8670	8580	11210	6050	8630	8631.06	0.28	0	4454	8710	8670	8640	8600	8570	8665	8595	72	2580	500	6380	10	1	14354920	1240	5.10	1.17	12	0.18	1694.00	7387.00	10410	20231108	-17.00	8130	20230726	6.27	9300	-7.10	20240103	8560	0.93	20240201	10410	-17.00	20231108	8130	6.27	20230726	4.15	N	054670	500	71 억		40607	N	N	0	N	00	N
99	20240213	140453	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8630	0	3	0.00	194766730	22564	48.69	8600	8670	8580	11210	6050	8630	8631.75	0.28	0	4491	8710	8670	8640	8600	8570	8665	8595	72	2580	500	6380	10	1	14354920	1239	5.09	1.17	12	0.16	1694.00	7387.00	10410	20231108	-17.10	8130	20230726	6.15	9300	-7.20	20240103	8560	0.82	20240201	10410	-17.10	20231108	8130	6.15	20230726	4.15	N	054670	500	71 억		40607	N	N	0	N	00	N
100	20240213	130448	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8630	0	3	0.00	177377150	20549	44.34	8600	8670	8580	11210	6050	8630	8631.91	0.28	0	4529	8710	8670	8640	8600	8570	8665	8595	72	2580	500	6380	10	1	14354920	1239	5.09	1.17	12	0.14	1694.00	7387.00	10410	20231108	-17.10	8130	20230726	6.15	9300	-7.20	20240103	8560	0.82	20240201	10410	-17.10	20231108	8130	6.15	20230726	4.15	N	054670	500	71 억		40607	N	N	0	N	00	N
101	20240213	120452	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8650	20	2	0.23	132468070	15348	33.12	8600	8670	8580	11210	6050	8630	8630.97	0.28	0	3966	8710	8670	8640	8600	8570	8665	8595	72	2580	500	6380	10	1	14354920	1242	5.11	1.17	12	0.11	1694.00	7387.00	10410	20231108	-16.91	8130	20230726	6.40	9300	-6.99	20240103	8560	1.05	20240201	10410	-16.91	20231108	8130	6.40	20230726	4.15	N	054670	500	71 억		40607	N	N	0	N	00	N
102	20240213	110451	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8640	10	2	0.12	106054780	12288	26.51	8600	8670	8580	11210	6050	8630	8630.76	0.28	0	3707	8710	8670	8640	8600	8570	8665	8595	72	2580	500	6380	10	1	14354920	1240	5.10	1.17	12	0.09	1694.00	7387.00	10410	20231108	-17.00	8130	20230726	6.27	9300	-7.10	20240103	8560	0.93	20240201	10410	-17.00	20231108	8130	6.27	20230726	4.15	N	054670	500	71 억		40607	N	N	0	N	00	N
103	20240213	100407	55	40.00	KOSDAQ		제약	N	N	N	Y	40	N	8630	0	3	0.00	74204890	8600	18.56	8600	8670	8580	11210	6050	8630	8628.48	0.28	0	3330	8710	8670	8640	8600	8570	8665	8595	72	2580	500	6380	10	1	14354920	1239	5.09	1.17	12	0.06	1694.00	7387.00	10410	20231108	-17.10	8130	20230726	6.15	9300	-7.20	20240103	8560	0.82	20240201	10410	-17.10	20231108	8130	6.15	20230726	4.15	N	054670	500	71 억		40607	N	N	0	N	00	N