KissMeData/012790/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	160259	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7100	130	2	1.87	229349160	32400	202.02	6970	7150	6950	9060	4880	6970	7078.39	1.48	0	951	7110	7040	6920	6850	6730	7075	6885	60	2090	500	5010	10	1	11986415	851	7.00	0.68	12	0.27	1014.00	10392.00	8660	20230418	-18.01	6280	20231024	13.06	7790	-8.86	20240102	6800	4.41	20240228	8660	-18.01	20230418	6280	13.06	20231024	2.94	N	012790	500	59 억		177935	N	N	0	N	00	N
3	20240229	150259	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7100	130	2	1.87	215828620	30495	190.14	6970	7150	6950	9060	4880	6970	7077.51	1.48	0	964	7110	7040	6920	6850	6730	7075	6885	60	2090	500	5010	10	1	11986415	851	7.00	0.68	12	0.25	1014.00	10392.00	8660	20230418	-18.01	6280	20231024	13.06	7790	-8.86	20240102	6800	4.41	20240228	8660	-18.01	20230418	6280	13.06	20231024	2.94	N	012790	500	59 억		177935	N	N	0	N	00	N
4	20240229	140300	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7100	130	2	1.87	184552000	26091	162.68	6970	7150	6950	9060	4880	6970	7073.40	1.48	0	1424	7110	7040	6920	6850	6730	7075	6885	60	2090	500	5010	10	1	11986415	851	7.00	0.68	12	0.22	1014.00	10392.00	8660	20230418	-18.01	6280	20231024	13.06	7790	-8.86	20240102	6800	4.41	20240228	8660	-18.01	20230418	6280	13.06	20231024	2.94	N	012790	500	59 억		177935	N	N	0	N	00	N
5	20240229	130300	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7100	130	2	1.87	156693330	22164	138.20	6970	7150	6950	9060	4880	6970	7069.72	1.48	0	1220	7110	7040	6920	6850	6730	7075	6885	60	2090	500	5010	10	1	11986415	851	7.00	0.68	12	0.18	1014.00	10392.00	8660	20230418	-18.01	6280	20231024	13.06	7790	-8.86	20240102	6800	4.41	20240228	8660	-18.01	20230418	6280	13.06	20231024	2.94	N	012790	500	59 억		177935	N	N	0	N	00	N
6	20240229	120300	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7100	130	2	1.87	144036990	20380	127.07	6970	7150	6950	9060	4880	6970	7067.57	1.48	0	1286	7110	7040	6920	6850	6730	7075	6885	60	2090	500	5010	10	1	11986415	851	7.00	0.68	12	0.17	1014.00	10392.00	8660	20230418	-18.01	6280	20231024	13.06	7790	-8.86	20240102	6800	4.41	20240228	8660	-18.01	20230418	6280	13.06	20231024	2.94	N	012790	500	59 억		177935	N	N	0	N	00	N
7	20240229	110301	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7110	140	2	2.01	129407700	18320	114.23	6970	7150	6950	9060	4880	6970	7063.74	1.48	0	1397	7110	7040	6920	6850	6730	7075	6885	60	2090	500	5010	10	1	11986415	852	7.01	0.68	12	0.15	1014.00	10392.00	8660	20230418	-17.90	6280	20231024	13.22	7790	-8.73	20240102	6800	4.56	20240228	8660	-17.90	20230418	6280	13.22	20231024	2.94	N	012790	500	59 억		177935	N	N	0	N	00	N
8	20240229	100301	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7050	80	2	1.15	58080270	8274	51.59	6970	7070	6950	9060	4880	6970	7019.61	1.48	0	575	7110	7040	6920	6850	6730	7075	6885	60	2090	500	5010	10	1	11986415	845	6.95	0.68	12	0.07	1014.00	10392.00	8660	20230418	-18.59	6280	20231024	12.26	7790	-9.50	20240102	6800	3.68	20240228	8660	-18.59	20230418	6280	12.26	20231024	2.94	N	012790	500	59 억		177935	N	N	0	N	00	N
9	20240229	090301	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6950	-20	5	-0.29	1846960	265	1.65	6970	6970	6950	9060	4880	6970	6969.66	1.48	0	-31	7110	7040	6920	6850	6730	7075	6885	60	2090	500	5010	10	1	11986415	833	6.85	0.67	12	0.00	1014.00	10392.00	8660	20230418	-19.75	6280	20231024	10.67	7790	-10.78	20240102	6800	2.21	20240228	8660	-19.75	20230418	6280	10.67	20231024	2.94	N	012790	500	59 억		177935	N	N	0	N	00	N
10	20240228	160243	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6970	130	2	1.90	110305630	16038	44.72	6840	6990	6800	8890	4790	6840	6877.86	1.49	0	-632	7120	6980	6910	6770	6700	6945	6735	60	2050	500	4920	10	1	11986415	835	6.87	0.67	12	0.13	1014.00	10392.00	8660	20230418	-19.52	6280	20231024	10.99	7790	-10.53	20240102	6800	2.50	20240228	8660	-19.52	20230418	6280	10.99	20231024	2.92	N	012790	500	59 억		178567	N	N	0	N	00	N
11	20240228	150247	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6900	60	2	0.88	105417610	15336	42.77	6840	6990	6800	8890	4790	6840	6873.96	1.49	0	-644	7120	6980	6910	6770	6700	6945	6735	60	2050	500	4920	10	1	11986415	827	6.80	0.66	12	0.13	1014.00	10392.00	8660	20230418	-20.32	6280	20231024	9.87	7790	-11.42	20240102	6800	1.47	20240228	8660	-20.32	20230418	6280	9.87	20231024	2.92	N	012790	500	59 억		178567	N	N	0	N	00	N
12	20240228	140300	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6970	130	2	1.90	97838200	14239	39.71	6840	6980	6800	8890	4790	6840	6871.24	1.49	0	-823	7120	6980	6910	6770	6700	6945	6735	60	2050	500	4920	10	1	11986415	835	6.87	0.67	12	0.12	1014.00	10392.00	8660	20230418	-19.52	6280	20231024	10.99	7790	-10.53	20240102	6800	2.50	20240228	8660	-19.52	20230418	6280	10.99	20231024	2.92	N	012790	500	59 억		178567	N	N	0	N	00	N
13	20240228	130300	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6850	10	2	0.15	64785480	9461	26.38	6840	6940	6800	8890	4790	6840	6847.67	1.49	0	-315	7120	6980	6910	6770	6700	6945	6735	60	2050	500	4920	10	1	11986415	821	6.76	0.66	12	0.08	1014.00	10392.00	8660	20230418	-20.90	6280	20231024	9.08	7790	-12.07	20240102	6800	0.74	20240228	8660	-20.90	20230418	6280	9.08	20231024	2.92	N	012790	500	59 억		178567	N	N	0	N	00	N
14	20240228	120301	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6850	10	2	0.15	49140620	7171	20.00	6840	6940	6800	8890	4790	6840	6852.76	1.49	0	-788	7120	6980	6910	6770	6700	6945	6735	60	2050	500	4920	10	1	11986415	821	6.76	0.66	12	0.06	1014.00	10392.00	8660	20230418	-20.90	6280	20231024	9.08	7790	-12.07	20240102	6800	0.74	20240228	8660	-20.90	20230418	6280	9.08	20231024	2.92	N	012790	500	59 억		178567	N	N	0	N	00	N
15	20240228	110249	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6880	40	2	0.58	31682950	4621	12.89	6840	6940	6800	8890	4790	6840	6856.45	1.49	0	-711	7120	6980	6910	6770	6700	6945	6735	60	2050	500	4920	10	1	11986415	825	6.79	0.66	12	0.04	1014.00	10392.00	8660	20230418	-20.55	6280	20231024	9.55	7790	-11.68	20240102	6800	1.18	20240228	8660	-20.55	20230418	6280	9.55	20231024	2.92	N	012790	500	59 억		178567	N	N	0	N	00	N
16	20240228	100300	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6900	60	2	0.88	26992060	3937	10.98	6840	6940	6800	8890	4790	6840	6856.17	1.49	0	-516	7120	6980	6910	6770	6700	6945	6735	60	2050	500	4920	10	1	11986415	827	6.80	0.66	12	0.03	1014.00	10392.00	8660	20230418	-20.32	6280	20231024	9.87	7790	-11.42	20240102	6800	1.47	20240228	8660	-20.32	20230418	6280	9.87	20231024	2.92	N	012790	500	59 억		178567	N	N	0	N	00	N
17	20240228	090259	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6880	40	2	0.58	4225080	617	1.72	6840	6880	6840	8890	4790	6840	6848.36	1.49	0	-84	7120	6980	6910	6770	6700	6945	6735	60	2050	500	4920	10	1	11986415	825	6.79	0.66	12	0.01	1014.00	10392.00	8660	20230418	-20.55	6280	20231024	9.55	7790	-11.68	20240102	6840	0.58	20240228	8660	-20.55	20230418	6280	9.55	20231024	2.92	N	012790	500	59 억		178567	N	N	0	N	00	N
18	20240227	160300	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6840	-210	5	-2.98	239462960	34488	229.46	7050	7050	6840	9160	4940	7050	6944.13	1.49	0	-117	7103	7076	7043	7016	6983	7090	7030	60	2110	500	5070	10	1	11986415	820	6.75	0.66	12	0.29	1014.00	10392.00	8660	20230418	-21.02	6280	20231024	8.92	7790	-12.20	20240102	6840	0.00	20240227	8660	-21.02	20230418	6280	8.92	20231024	2.94	N	012790	500	59 억		178670	N	N	0	N	00	N
19	20240227	150300	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6890	-160	5	-2.27	216915780	31202	207.60	7050	7050	6890	9160	4940	7050	6951.98	1.49	0	42	7103	7076	7043	7016	6983	7090	7030	60	2110	500	5070	10	1	11986415	826	6.79	0.66	12	0.26	1014.00	10392.00	8660	20230418	-20.44	6280	20231024	9.71	7790	-11.55	20240102	6870	0.29	20240118	8660	-20.44	20230418	6280	9.71	20231024	2.94	N	012790	500	59 억		178670	N	N	0	N	00	N
20	20240227	140301	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6960	-90	5	-1.28	122908280	17613	117.19	7050	7050	6950	9160	4940	7050	6978.27	1.49	0	-596	7103	7076	7043	7016	6983	7090	7030	60	2110	500	5070	10	1	11986415	834	6.86	0.67	12	0.15	1014.00	10392.00	8660	20230418	-19.63	6280	20231024	10.83	7790	-10.65	20240102	6870	1.31	20240118	8660	-19.63	20230418	6280	10.83	20231024	2.94	N	012790	500	59 억		178670	N	N	0	N	00	N
21	20240227	130242	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6990	-60	5	-0.85	107661230	15422	102.61	7050	7050	6950	9160	4940	7050	6981.02	1.49	0	-805	7103	7076	7043	7016	6983	7090	7030	60	2110	500	5070	10	1	11986415	838	6.89	0.67	12	0.13	1014.00	10392.00	8660	20230418	-19.28	6280	20231024	11.31	7790	-10.27	20240102	6870	1.75	20240118	8660	-19.28	20230418	6280	11.31	20231024	2.94	N	012790	500	59 억		178670	N	N	0	N	00	N
22	20240227	120301	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6990	-60	5	-0.85	90251450	12921	85.97	7050	7050	6950	9160	4940	7050	6984.87	1.49	0	-1378	7103	7076	7043	7016	6983	7090	7030	60	2110	500	5070	10	1	11986415	838	6.89	0.67	12	0.11	1014.00	10392.00	8660	20230418	-19.28	6280	20231024	11.31	7790	-10.27	20240102	6870	1.75	20240118	8660	-19.28	20230418	6280	11.31	20231024	2.94	N	012790	500	59 억		178670	N	N	0	N	00	N
23	20240227	110300	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7010	-40	5	-0.57	62174670	8896	59.19	7050	7050	6950	9160	4940	7050	6989.06	1.49	0	-747	7103	7076	7043	7016	6983	7090	7030	60	2110	500	5070	10	1	11986415	840	6.91	0.67	12	0.07	1014.00	10392.00	8660	20230418	-19.05	6280	20231024	11.62	7790	-10.01	20240102	6870	2.04	20240118	8660	-19.05	20230418	6280	11.62	20231024	2.94	N	012790	500	59 억		178670	N	N	0	N	00	N
24	20240227	100300	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	6950	-100	5	-1.42	38130630	5456	36.30	7050	7050	6950	9160	4940	7050	6988.75	1.49	0	-582	7103	7076	7043	7016	6983	7090	7030	60	2110	500	5070	10	1	11986415	833	6.85	0.67	12	0.05	1014.00	10392.00	8660	20230418	-19.75	6280	20231024	10.67	7790	-10.78	20240102	6870	1.16	20240118	8660	-19.75	20230418	6280	10.67	20231024	2.94	N	012790	500	59 억		178670	N	N	0	N	00	N
25	20240227	090300	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7020	-30	5	-0.43	1081720	154	1.02	7050	7050	7010	9160	4940	7050	7024.16	1.49	0	-115	7103	7076	7043	7016	6983	7090	7030	60	2110	500	5070	10	1	11986415	841	6.92	0.68	12	0.00	1014.00	10392.00	8660	20230418	-18.94	6280	20231024	11.78	7790	-9.88	20240102	6870	2.18	20240118	8660	-18.94	20230418	6280	11.78	20231024	2.94	N	012790	500	59 억		178670	N	N	0	N	00	N
26	20240226	160258	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7050	-50	5	-0.70	105377640	14983	112.59	7020	7070	7010	9230	4970	7100	7033.15	1.48	0	859	7193	7146	7103	7056	7013	7125	7035	60	2130	500	5110	10	1	11986415	845	6.95	0.68	12	0.12	1014.00	10392.00	8660	20230418	-18.59	6280	20231024	12.26	7790	-9.50	20240102	6870	2.62	20240118	8660	-18.59	20230418	6280	12.26	20231024	2.96	N	012790	500	59 억		177811	N	N	0	N	00	N
27	20240226	150259	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7030	-70	5	-0.99	101994840	14503	108.98	7020	7070	7010	9230	4970	7100	7032.67	1.48	0	912	7193	7146	7103	7056	7013	7125	7035	60	2130	500	5110	10	1	11986415	843	6.93	0.68	12	0.12	1014.00	10392.00	8660	20230418	-18.82	6280	20231024	11.94	7790	-9.76	20240102	6870	2.33	20240118	8660	-18.82	20230418	6280	11.94	20231024	2.96	N	012790	500	59 억		177811	N	N	0	N	00	N
28	20240226	140259	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7020	-80	5	-1.13	100377440	14273	107.25	7020	7070	7010	9230	4970	7100	7032.68	1.48	0	1024	7193	7146	7103	7056	7013	7125	7035	60	2130	500	5110	10	1	11986415	841	6.92	0.68	12	0.12	1014.00	10392.00	8660	20230418	-18.94	6280	20231024	11.78	7790	-9.88	20240102	6870	2.18	20240118	8660	-18.94	20230418	6280	11.78	20231024	2.96	N	012790	500	59 억		177811	N	N	0	N	00	N
29	20240226	130257	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7030	-70	5	-0.99	86680560	12325	92.61	7020	7070	7010	9230	4970	7100	7032.91	1.48	0	1308	7193	7146	7103	7056	7013	7125	7035	60	2130	500	5110	10	1	11986415	843	6.93	0.68	12	0.10	1014.00	10392.00	8660	20230418	-18.82	6280	20231024	11.94	7790	-9.76	20240102	6870	2.33	20240118	8660	-18.82	20230418	6280	11.94	20231024	2.96	N	012790	500	59 억		177811	N	N	0	N	00	N
30	20240226	120257	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7020	-80	5	-1.13	81717050	11618	87.30	7020	7070	7010	9230	4970	7100	7033.66	1.48	0	1309	7193	7146	7103	7056	7013	7125	7035	60	2130	500	5110	10	1	11986415	841	6.92	0.68	12	0.10	1014.00	10392.00	8660	20230418	-18.94	6280	20231024	11.78	7790	-9.88	20240102	6870	2.18	20240118	8660	-18.94	20230418	6280	11.78	20231024	2.96	N	012790	500	59 억		177811	N	N	0	N	00	N
31	20240226	110257	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7030	-70	5	-0.99	63936880	9086	68.27	7020	7070	7010	9230	4970	7100	7036.86	1.48	0	1140	7193	7146	7103	7056	7013	7125	7035	60	2130	500	5110	10	1	11986415	843	6.93	0.68	12	0.08	1014.00	10392.00	8660	20230418	-18.82	6280	20231024	11.94	7790	-9.76	20240102	6870	2.33	20240118	8660	-18.82	20230418	6280	11.94	20231024	2.96	N	012790	500	59 억		177811	N	N	0	N	00	N
32	20240226	100254	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7060	-40	5	-0.56	36179020	5134	38.58	7020	7070	7020	9230	4970	7100	7046.95	1.48	0	1034	7193	7146	7103	7056	7013	7125	7035	60	2130	500	5110	10	1	11986415	846	6.96	0.68	12	0.04	1014.00	10392.00	8660	20230418	-18.48	6280	20231024	12.42	7790	-9.37	20240102	6870	2.77	20240118	8660	-18.48	20230418	6280	12.42	20231024	2.96	N	012790	500	59 억		177811	N	N	0	N	00	N
33	20240226	090253	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7020	-80	5	-1.13	8073000	1150	8.64	7020	7020	7020	9230	4970	7100	7020.00	1.48	0	-110	7193	7146	7103	7056	7013	7125	7035	60	2130	500	5110	10	1	11986415	841	6.92	0.68	12	0.01	1014.00	10392.00	8660	20230418	-18.94	6280	20231024	11.78	7790	-9.88	20240102	6870	2.18	20240118	8660	-18.94	20230418	6280	11.78	20231024	2.96	N	012790	500	59 억		177811	N	N	0	N	00	N
34	20240223	160255	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7100	-40	5	-0.56	94530590	13306	56.68	7140	7150	7060	9280	5000	7140	7104.37	1.46	0	2656	7233	7186	7143	7096	7053	7165	7075	60	2140	500	5140	10	1	11986415	851	7.00	0.68	12	0.11	1014.00	10392.00	8660	20230418	-18.01	6280	20231024	13.06	7790	-8.86	20240102	6870	3.35	20240118	8660	-18.01	20230418	6280	13.06	20231024	2.95	N	012790	500	59 억		175155	N	N	0	N	00	N
35	20240223	150255	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7100	-40	5	-0.56	89468340	12593	53.64	7140	7150	7060	9280	5000	7140	7104.61	1.46	0	2660	7233	7186	7143	7096	7053	7165	7075	60	2140	500	5140	10	1	11986415	851	7.00	0.68	12	0.11	1014.00	10392.00	8660	20230418	-18.01	6280	20231024	13.06	7790	-8.86	20240102	6870	3.35	20240118	8660	-18.01	20230418	6280	13.06	20231024	2.95	N	012790	500	59 억		175155	N	N	0	N	00	N
36	20240223	140254	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7130	-10	5	-0.14	78393340	11032	46.99	7140	7150	7060	9280	5000	7140	7105.99	1.46	0	2584	7233	7186	7143	7096	7053	7165	7075	60	2140	500	5140	10	1	11986415	855	7.03	0.69	12	0.09	1014.00	10392.00	8660	20230418	-17.67	6280	20231024	13.54	7790	-8.47	20240102	6870	3.78	20240118	8660	-17.67	20230418	6280	13.54	20231024	2.95	N	012790	500	59 억		175155	N	N	0	N	00	N
37	20240223	130254	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7140	0	3	0.00	61771790	8700	37.06	7140	7150	7060	9280	5000	7140	7100.20	1.46	0	1025	7233	7186	7143	7096	7053	7165	7075	60	2140	500	5140	10	1	11986415	856	7.04	0.69	12	0.07	1014.00	10392.00	8660	20230418	-17.55	6280	20231024	13.69	7790	-8.34	20240102	6870	3.93	20240118	8660	-17.55	20230418	6280	13.69	20231024	2.95	N	012790	500	59 억		175155	N	N	0	N	00	N
38	20240223	120255	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7120	-20	5	-0.28	49092840	6922	29.49	7140	7140	7060	9280	5000	7140	7092.28	1.46	0	1610	7233	7186	7143	7096	7053	7165	7075	60	2140	500	5140	10	1	11986415	853	7.02	0.69	12	0.06	1014.00	10392.00	8660	20230418	-17.78	6280	20231024	13.38	7790	-8.60	20240102	6870	3.64	20240118	8660	-17.78	20230418	6280	13.38	20231024	2.95	N	012790	500	59 억		175155	N	N	0	N	00	N
39	20240223	110254	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7110	-30	5	-0.42	37640700	5311	22.62	7140	7140	7060	9280	5000	7140	7087.30	1.46	0	1640	7233	7186	7143	7096	7053	7165	7075	60	2140	500	5140	10	1	11986415	852	7.01	0.68	12	0.04	1014.00	10392.00	8660	20230418	-17.90	6280	20231024	13.22	7790	-8.73	20240102	6870	3.49	20240118	8660	-17.90	20230418	6280	13.22	20231024	2.95	N	012790	500	59 억		175155	N	N	0	N	00	N
40	20240223	100253	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7110	-30	5	-0.42	27873740	3933	16.75	7140	7140	7060	9280	5000	7140	7087.13	1.46	0	651	7233	7186	7143	7096	7053	7165	7075	60	2140	500	5140	10	1	11986415	852	7.01	0.68	12	0.03	1014.00	10392.00	8660	20230418	-17.90	6280	20231024	13.22	7790	-8.73	20240102	6870	3.49	20240118	8660	-17.90	20230418	6280	13.22	20231024	2.95	N	012790	500	59 억		175155	N	N	0	N	00	N
41	20240223	090255	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7140	0	3	0.00	1313760	184	0.78	7140	7140	7140	9280	5000	7140	7140.00	1.46	0	-27	7233	7186	7143	7096	7053	7165	7075	60	2140	500	5140	10	1	11986415	856	7.04	0.69	12	0.00	1014.00	10392.00	8660	20230418	-17.55	6280	20231024	13.69	7790	-8.34	20240102	6870	3.93	20240118	8660	-17.55	20230418	6280	13.69	20231024	2.95	N	012790	500	59 억		175155	N	N	0	N	00	N
42	20240222	160247	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7140	-60	5	-0.83	167617240	23475	275.82	7190	7190	7100	9360	5040	7200	7140.24	1.47	0	-1141	7273	7236	7183	7146	7093	7255	7165	60	2160	500	5180	10	1	11986415	856	7.04	0.69	12	0.20	1014.00	10392.00	8660	20230418	-17.55	6280	20231024	13.69	7790	-8.34	20240102	6870	3.93	20240118	8660	-17.55	20230418	6280	13.69	20231024	2.93	N	012790	500	59 억		176296	N	N	0	N	00	N
43	20240222	150253	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7130	-70	5	-0.97	157995900	22124	259.95	7190	7190	7100	9360	5040	7200	7141.38	1.47	0	-1120	7273	7236	7183	7146	7093	7255	7165	60	2160	500	5180	10	1	11986415	855	7.03	0.69	12	0.18	1014.00	10392.00	8660	20230418	-17.67	6280	20231024	13.54	7790	-8.47	20240102	6870	3.78	20240118	8660	-17.67	20230418	6280	13.54	20231024	2.93	N	012790	500	59 억		176296	N	N	0	N	00	N
44	20240222	140254	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7140	-60	5	-0.83	152220290	21315	250.44	7190	7190	7100	9360	5040	7200	7141.46	1.47	0	-1013	7273	7236	7183	7146	7093	7255	7165	60	2160	500	5180	10	1	11986415	856	7.04	0.69	12	0.18	1014.00	10392.00	8660	20230418	-17.55	6280	20231024	13.69	7790	-8.34	20240102	6870	3.93	20240118	8660	-17.55	20230418	6280	13.69	20231024	2.93	N	012790	500	59 억		176296	N	N	0	N	00	N
45	20240222	130247	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7130	-70	5	-0.97	67099560	9399	110.43	7190	7190	7100	9360	5040	7200	7139.01	1.47	0	-840	7273	7236	7183	7146	7093	7255	7165	60	2160	500	5180	10	1	11986415	855	7.03	0.69	12	0.08	1014.00	10392.00	8660	20230418	-17.67	6280	20231024	13.54	7790	-8.47	20240102	6870	3.78	20240118	8660	-17.67	20230418	6280	13.54	20231024	2.93	N	012790	500	59 억		176296	N	N	0	N	00	N
46	20240222	120253	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7130	-70	5	-0.97	38329240	5366	63.05	7190	7190	7120	9360	5040	7200	7142.98	1.47	0	-721	7273	7236	7183	7146	7093	7255	7165	60	2160	500	5180	10	1	11986415	855	7.03	0.69	12	0.04	1014.00	10392.00	8660	20230418	-17.67	6280	20231024	13.54	7790	-8.47	20240102	6870	3.78	20240118	8660	-17.67	20230418	6280	13.54	20231024	2.93	N	012790	500	59 억		176296	N	N	0	N	00	N
47	20240222	110252	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7150	-50	5	-0.69	26269010	3675	43.18	7190	7190	7120	9360	5040	7200	7148.03	1.47	0	-520	7273	7236	7183	7146	7093	7255	7165	60	2160	500	5180	10	1	11986415	857	7.05	0.69	12	0.03	1014.00	10392.00	8660	20230418	-17.44	6280	20231024	13.85	7790	-8.22	20240102	6870	4.08	20240118	8660	-17.44	20230418	6280	13.85	20231024	2.93	N	012790	500	59 억		176296	N	N	0	N	00	N
48	20240222	100250	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7180	-20	5	-0.28	8099290	1131	13.29	7190	7190	7120	9360	5040	7200	7161.18	1.47	0	-441	7273	7236	7183	7146	7093	7255	7165	60	2160	500	5180	10	1	11986415	861	7.08	0.69	12	0.01	1014.00	10392.00	8660	20230418	-17.09	6280	20231024	14.33	7790	-7.83	20240102	6870	4.51	20240118	8660	-17.09	20230418	6280	14.33	20231024	2.93	N	012790	500	59 억		176296	N	N	0	N	00	N
49	20240222	090252	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7190	-10	5	-0.14	977840	136	1.60	7190	7190	7190	9360	5040	7200	7190.00	1.47	0	-20	7273	7236	7183	7146	7093	7255	7165	60	2160	500	5180	10	1	11986415	862	7.09	0.69	12	0.00	1014.00	10392.00	8660	20230418	-16.97	6280	20231024	14.49	7790	-7.70	20240102	6870	4.66	20240118	8660	-16.97	20230418	6280	14.49	20231024	2.93	N	012790	500	59 억		176296	N	N	0	N	00	N
50	20240221	160250	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7200	0	3	0.00	61121860	8511	65.63	7190	7220	7130	9360	5040	7200	7181.30	1.47	0	-277	7326	7262	7216	7152	7106	7240	7130	60	2160	500	5180	10	1	11986415	863	7.10	0.69	12	0.07	1014.00	10392.00	8660	20230418	-16.86	6280	20231024	14.65	7790	-7.57	20240102	6870	4.80	20240118	8660	-16.86	20230418	6280	14.65	20231024	2.95	N	012790	500	59 억		176573	N	N	0	N	00	N
51	20240221	150248	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7180	-20	5	-0.28	55077530	7671	59.15	7190	7220	7130	9360	5040	7200	7179.96	1.47	0	-281	7326	7262	7216	7152	7106	7240	7130	60	2160	500	5180	10	1	11986415	861	7.08	0.69	12	0.06	1014.00	10392.00	8660	20230418	-17.09	6280	20231024	14.33	7790	-7.83	20240102	6870	4.51	20240118	8660	-17.09	20230418	6280	14.33	20231024	2.95	N	012790	500	59 억		176573	N	N	0	N	00	N
52	20240221	140249	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7200	0	3	0.00	43910110	6114	47.15	7190	7220	7130	9360	5040	7200	7181.88	1.47	0	-268	7326	7262	7216	7152	7106	7240	7130	60	2160	500	5180	10	1	11986415	863	7.10	0.69	12	0.05	1014.00	10392.00	8660	20230418	-16.86	6280	20231024	14.65	7790	-7.57	20240102	6870	4.80	20240118	8660	-16.86	20230418	6280	14.65	20231024	2.95	N	012790	500	59 억		176573	N	N	0	N	00	N
53	20240221	130250	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7160	-40	5	-0.56	19714220	2750	21.21	7190	7210	7130	9360	5040	7200	7168.76	1.47	0	-19	7326	7262	7216	7152	7106	7240	7130	60	2160	500	5180	10	1	11986415	858	7.06	0.69	12	0.02	1014.00	10392.00	8660	20230418	-17.32	6280	20231024	14.01	7790	-8.09	20240102	6870	4.22	20240118	8660	-17.32	20230418	6280	14.01	20231024	2.95	N	012790	500	59 억		176573	N	N	0	N	00	N
54	20240221	120250	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7180	-20	5	-0.28	17515470	2443	18.84	7190	7210	7130	9360	5040	7200	7169.61	1.47	0	-13	7326	7262	7216	7152	7106	7240	7130	60	2160	500	5180	10	1	11986415	861	7.08	0.69	12	0.02	1014.00	10392.00	8660	20230418	-17.09	6280	20231024	14.33	7790	-7.83	20240102	6870	4.51	20240118	8660	-17.09	20230418	6280	14.33	20231024	2.95	N	012790	500	59 억		176573	N	N	0	N	00	N
55	20240221	110251	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7190	-10	5	-0.14	16205880	2261	17.44	7190	7200	7130	9360	5040	7200	7167.51	1.47	0	-7	7326	7262	7216	7152	7106	7240	7130	60	2160	500	5180	10	1	11986415	862	7.09	0.69	12	0.02	1014.00	10392.00	8660	20230418	-16.97	6280	20231024	14.49	7790	-7.70	20240102	6870	4.66	20240118	8660	-16.97	20230418	6280	14.49	20231024	2.95	N	012790	500	59 억		176573	N	N	0	N	00	N
56	20240221	100250	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7180	-20	5	-0.28	6344120	883	6.81	7190	7200	7160	9360	5040	7200	7184.66	1.47	0	-6	7326	7262	7216	7152	7106	7240	7130	60	2160	500	5180	10	1	11986415	861	7.08	0.69	12	0.01	1014.00	10392.00	8660	20230418	-17.09	6280	20231024	14.33	7790	-7.83	20240102	6870	4.51	20240118	8660	-17.09	20230418	6280	14.33	20231024	2.95	N	012790	500	59 억		176573	N	N	0	N	00	N
57	20240221	090249	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7180	-20	5	-0.28	237230	33	0.25	7190	7190	7180	9360	5040	7200	7187.24	1.47	0	-3	7326	7262	7216	7152	7106	7240	7130	60	2160	500	5180	10	1	11986415	861	7.08	0.69	12	0.00	1014.00	10392.00	8660	20230418	-17.09	6280	20231024	14.33	7790	-7.83	20240102	6870	4.51	20240118	8660	-17.09	20230418	6280	14.33	20231024	2.95	N	012790	500	59 억		176573	N	N	0	N	00	N
58	20240220	160247	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7200	-50	5	-0.69	89615200	12437	55.20	7280	7280	7170	9420	5080	7250	7205.51	1.47	0	-228	7363	7306	7213	7156	7063	7335	7185	60	2170	500	5220	10	1	11986415	863	7.10	0.69	12	0.10	1014.00	10392.00	8660	20230418	-16.86	6280	20231024	14.65	7790	-7.57	20240102	6870	4.80	20240118	8660	-16.86	20230418	6280	14.65	20231024	2.96	N	012790	500	59 억		176747	N	N	0	N	00	N
59	20240220	150248	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7200	-50	5	-0.69	84496780	11725	52.04	7280	7280	7170	9420	5080	7250	7206.53	1.47	0	-219	7363	7306	7213	7156	7063	7335	7185	60	2170	500	5220	10	1	11986415	863	7.10	0.69	12	0.10	1014.00	10392.00	8660	20230418	-16.86	6280	20231024	14.65	7790	-7.57	20240102	6870	4.80	20240118	8660	-16.86	20230418	6280	14.65	20231024	2.96	N	012790	500	59 억		176747	N	N	0	N	00	N
60	20240220	140248	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7210	-40	5	-0.55	78804030	10935	48.53	7280	7280	7170	9420	5080	7250	7206.56	1.47	0	-157	7363	7306	7213	7156	7063	7335	7185	60	2170	500	5220	10	1	11986415	864	7.11	0.69	12	0.09	1014.00	10392.00	8660	20230418	-16.74	6280	20231024	14.81	7790	-7.45	20240102	6870	4.95	20240118	8660	-16.74	20230418	6280	14.81	20231024	2.96	N	012790	500	59 억		176747	N	N	0	N	00	N
61	20240220	130249	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7210	-40	5	-0.55	60751030	8434	37.43	7280	7280	7170	9420	5080	7250	7203.08	1.47	0	364	7363	7306	7213	7156	7063	7335	7185	60	2170	500	5220	10	1	11986415	864	7.11	0.69	12	0.07	1014.00	10392.00	8660	20230418	-16.74	6280	20231024	14.81	7790	-7.45	20240102	6870	4.95	20240118	8660	-16.74	20230418	6280	14.81	20231024	2.96	N	012790	500	59 억		176747	N	N	0	N	00	N
62	20240220	120247	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7170	-80	5	-1.10	54091150	7508	33.32	7280	7280	7170	9420	5080	7250	7204.43	1.47	0	309	7363	7306	7213	7156	7063	7335	7185	60	2170	500	5220	10	1	11986415	859	7.07	0.69	12	0.06	1014.00	10392.00	8660	20230418	-17.21	6280	20231024	14.17	7790	-7.96	20240102	6870	4.37	20240118	8660	-17.21	20230418	6280	14.17	20231024	2.96	N	012790	500	59 억		176747	N	N	0	N	00	N
63	20240220	110246	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7210	-40	5	-0.55	27438820	3800	16.86	7280	7280	7180	9420	5080	7250	7220.70	1.47	0	53	7363	7306	7213	7156	7063	7335	7185	60	2170	500	5220	10	1	11986415	864	7.11	0.69	12	0.03	1014.00	10392.00	8660	20230418	-16.74	6280	20231024	14.81	7790	-7.45	20240102	6870	4.95	20240118	8660	-16.74	20230418	6280	14.81	20231024	2.96	N	012790	500	59 억		176747	N	N	0	N	00	N
64	20240220	100238	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7230	-20	5	-0.28	21370640	2959	13.13	7280	7280	7180	9420	5080	7250	7222.19	1.47	0	45	7363	7306	7213	7156	7063	7335	7185	60	2170	500	5220	10	1	11986415	867	7.13	0.70	12	0.02	1014.00	10392.00	8660	20230418	-16.51	6280	20231024	15.13	7790	-7.19	20240102	6870	5.24	20240118	8660	-16.51	20230418	6280	15.13	20231024	2.96	N	012790	500	59 억		176747	N	N	0	N	00	N
65	20240220	090249	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7270	20	2	0.28	3211830	444	1.97	7280	7280	7180	9420	5080	7250	7233.63	1.47	0	70	7363	7306	7213	7156	7063	7335	7185	60	2170	500	5220	10	1	11986415	871	7.17	0.70	12	0.00	1014.00	10392.00	8660	20230418	-16.05	6280	20231024	15.76	7790	-6.68	20240102	6870	5.82	20240118	8660	-16.05	20230418	6280	15.76	20231024	2.96	N	012790	500	59 억		176747	N	N	0	N	00	N
66	20240219	160248	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7250	110	2	1.54	162017500	22489	263.74	7140	7270	7120	9280	5000	7140	7204.10	1.46	0	2298	7186	7162	7116	7092	7046	7175	7105	60	2140	500	5140	10	1	11986415	869	7.15	0.70	12	0.19	1014.00	10392.00	8660	20230418	-16.28	6280	20231024	15.45	7790	-6.93	20240102	6870	5.53	20240118	8660	-16.28	20230418	6280	15.45	20231024	2.92	N	012790	500	59 억		174443	N	N	0	N	00	N
67	20240219	150249	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7250	110	2	1.54	155097130	21534	252.54	7140	7270	7120	9280	5000	7140	7202.43	1.46	0	2225	7186	7162	7116	7092	7046	7175	7105	60	2140	500	5140	10	1	11986415	869	7.15	0.70	12	0.18	1014.00	10392.00	8660	20230418	-16.28	6280	20231024	15.45	7790	-6.93	20240102	6870	5.53	20240118	8660	-16.28	20230418	6280	15.45	20231024	2.92	N	012790	500	59 억		174443	N	N	0	N	00	N
68	20240219	140249	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7210	70	2	0.98	113319070	15756	184.78	7140	7250	7120	9280	5000	7140	7192.12	1.46	0	3057	7186	7162	7116	7092	7046	7175	7105	60	2140	500	5140	10	1	11986415	864	7.11	0.69	12	0.13	1014.00	10392.00	8660	20230418	-16.74	6280	20231024	14.81	7790	-7.45	20240102	6870	4.95	20240118	8660	-16.74	20230418	6280	14.81	20231024	2.92	N	012790	500	59 억		174443	N	N	0	N	00	N
69	20240219	130249	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7220	80	2	1.12	89941640	12511	146.72	7140	7250	7120	9280	5000	7140	7189.00	1.46	0	2412	7186	7162	7116	7092	7046	7175	7105	60	2140	500	5140	10	1	11986415	865	7.12	0.69	12	0.10	1014.00	10392.00	8660	20230418	-16.63	6280	20231024	14.97	7790	-7.32	20240102	6870	5.09	20240118	8660	-16.63	20230418	6280	14.97	20231024	2.92	N	012790	500	59 억		174443	N	N	0	N	00	N
70	20240219	120247	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7220	80	2	1.12	81015060	11273	132.20	7140	7250	7120	9280	5000	7140	7186.65	1.46	0	2387	7186	7162	7116	7092	7046	7175	7105	60	2140	500	5140	10	1	11986415	865	7.12	0.69	12	0.09	1014.00	10392.00	8660	20230418	-16.63	6280	20231024	14.97	7790	-7.32	20240102	6870	5.09	20240118	8660	-16.63	20230418	6280	14.97	20231024	2.92	N	012790	500	59 억		174443	N	N	0	N	00	N
71	20240219	110248	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7230	90	2	1.26	75949710	10572	123.98	7140	7250	7120	9280	5000	7140	7184.04	1.46	0	2106	7186	7162	7116	7092	7046	7175	7105	60	2140	500	5140	10	1	11986415	867	7.13	0.70	12	0.09	1014.00	10392.00	8660	20230418	-16.51	6280	20231024	15.13	7790	-7.19	20240102	6870	5.24	20240118	8660	-16.51	20230418	6280	15.13	20231024	2.92	N	012790	500	59 억		174443	N	N	0	N	00	N
72	20240219	100246	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7190	50	2	0.70	38057840	5319	62.38	7140	7190	7120	9280	5000	7140	7155.07	1.46	0	1572	7186	7162	7116	7092	7046	7175	7105	60	2140	500	5140	10	1	11986415	862	7.09	0.69	12	0.04	1014.00	10392.00	8660	20230418	-16.97	6280	20231024	14.49	7790	-7.70	20240102	6870	4.66	20240118	8660	-16.97	20230418	6280	14.49	20231024	2.92	N	012790	500	59 억		174443	N	N	0	N	00	N
73	20240219	090247	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7150	10	2	0.14	1492860	209	2.45	7140	7150	7140	9280	5000	7140	7142.87	1.46	0	103	7186	7162	7116	7092	7046	7175	7105	60	2140	500	5140	10	1	11986415	857	7.05	0.69	12	0.00	1014.00	10392.00	8660	20230418	-17.44	6280	20231024	13.85	7790	-8.22	20240102	6870	4.08	20240118	8660	-17.44	20230418	6280	13.85	20231024	2.92	N	012790	500	59 억		174443	N	N	0	N	00	N
74	20240216	160245	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7140	0	3	0.00	56864440	8000	34.29	7100	7140	7070	9280	5000	7140	7107.87	1.45	0	969	7260	7200	7100	7040	6940	7150	6990	60	2140	500	5140	10	1	11986415	856	7.04	0.69	12	0.07	1014.00	10392.00	8660	20230418	-17.55	6280	20231024	13.69	7790	-8.34	20240102	6870	3.93	20240118	8660	-17.55	20230418	6280	13.69	20231024	2.93	N	012790	500	59 억		173474	N	N	0	N	00	N
75	20240216	150246	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7140	0	3	0.00	48356470	6807	29.17	7100	7140	7070	9280	5000	7140	7103.93	1.45	0	277	7260	7200	7100	7040	6940	7150	6990	60	2140	500	5140	10	1	11986415	856	7.04	0.69	12	0.06	1014.00	10392.00	8660	20230418	-17.55	6280	20231024	13.69	7790	-8.34	20240102	6870	3.93	20240118	8660	-17.55	20230418	6280	13.69	20231024	2.93	N	012790	500	59 억		173474	N	N	0	N	00	N
76	20240216	140248	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7130	-10	5	-0.14	41127090	5793	24.83	7100	7140	7070	9280	5000	7140	7099.45	1.45	0	-176	7260	7200	7100	7040	6940	7150	6990	60	2140	500	5140	10	1	11986415	855	7.03	0.69	12	0.05	1014.00	10392.00	8660	20230418	-17.67	6280	20231024	13.54	7790	-8.47	20240102	6870	3.78	20240118	8660	-17.67	20230418	6280	13.54	20231024	2.93	N	012790	500	59 억		173474	N	N	0	N	00	N
77	20240216	130245	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7110	-30	5	-0.42	35475040	4999	21.43	7100	7140	7070	9280	5000	7140	7096.43	1.45	0	-472	7260	7200	7100	7040	6940	7150	6990	60	2140	500	5140	10	1	11986415	852	7.01	0.68	12	0.04	1014.00	10392.00	8660	20230418	-17.90	6280	20231024	13.22	7790	-8.73	20240102	6870	3.49	20240118	8660	-17.90	20230418	6280	13.22	20231024	2.93	N	012790	500	59 억		173474	N	N	0	N	00	N
78	20240216	120248	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7110	-30	5	-0.42	24436120	3446	14.77	7100	7140	7070	9280	5000	7140	7091.15	1.45	0	-358	7260	7200	7100	7040	6940	7150	6990	60	2140	500	5140	10	1	11986415	852	7.01	0.68	12	0.03	1014.00	10392.00	8660	20230418	-17.90	6280	20231024	13.22	7790	-8.73	20240102	6870	3.49	20240118	8660	-17.90	20230418	6280	13.22	20231024	2.93	N	012790	500	59 억		173474	N	N	0	N	00	N
79	20240216	110248	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7100	-40	5	-0.56	20183100	2847	12.20	7100	7140	7070	9280	5000	7140	7089.25	1.45	0	-358	7260	7200	7100	7040	6940	7150	6990	60	2140	500	5140	10	1	11986415	851	7.00	0.68	12	0.02	1014.00	10392.00	8660	20230418	-18.01	6280	20231024	13.06	7790	-8.86	20240102	6870	3.35	20240118	8660	-18.01	20230418	6280	13.06	20231024	2.93	N	012790	500	59 억		173474	N	N	0	N	00	N
80	20240216	100247	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7100	-40	5	-0.56	16147460	2278	9.76	7100	7140	7070	9280	5000	7140	7088.44	1.45	0	-358	7260	7200	7100	7040	6940	7150	6990	60	2140	500	5140	10	1	11986415	851	7.00	0.68	12	0.02	1014.00	10392.00	8660	20230418	-18.01	6280	20231024	13.06	7790	-8.86	20240102	6870	3.35	20240118	8660	-18.01	20230418	6280	13.06	20231024	2.93	N	012790	500	59 억		173474	N	N	0	N	00	N
81	20240216	090243	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7100	-40	5	-0.56	418900	59	0.25	7100	7100	7100	9280	5000	7140	7100.00	1.45	0	19	7260	7200	7100	7040	6940	7150	6990	60	2140	500	5140	10	1	11986415	851	7.00	0.68	12	0.00	1014.00	10392.00	8660	20230418	-18.01	6280	20231024	13.06	7790	-8.86	20240102	6870	3.35	20240118	8660	-18.01	20230418	6280	13.06	20231024	2.93	N	012790	500	59 억		173474	N	N	0	N	00	N
82	20240215	160245	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7140	-10	5	-0.14	164638940	23332	245.08	7150	7160	7000	9290	5010	7150	7056.35	1.45	0	-375	7216	7182	7136	7102	7056	7160	7080	60	2140	500	5140	10	1	11986415	856	7.04	0.69	12	0.19	1014.00	10392.00	8660	20230418	-17.55	6280	20231024	13.69	7790	-8.34	20240102	6870	3.93	20240118	8660	-17.55	20230418	6280	13.69	20231024	2.93	N	012790	500	59 억		173850	N	N	0	N	00	N
83	20240215	150246	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7100	-50	5	-0.70	147178920	20879	219.32	7150	7160	7000	9290	5010	7150	7049.14	1.45	0	-204	7216	7182	7136	7102	7056	7160	7080	60	2140	500	5140	10	1	11986415	851	7.00	0.68	12	0.17	1014.00	10392.00	8660	20230418	-18.01	6280	20231024	13.06	7790	-8.86	20240102	6870	3.35	20240118	8660	-18.01	20230418	6280	13.06	20231024	2.93	N	012790	500	59 억		173850	N	N	0	N	00	N
84	20240215	140245	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7080	-70	5	-0.98	126266220	17923	188.27	7150	7160	7000	9290	5010	7150	7044.93	1.45	0	1206	7216	7182	7136	7102	7056	7160	7080	60	2140	500	5140	10	1	11986415	849	6.98	0.68	12	0.15	1014.00	10392.00	8660	20230418	-18.24	6280	20231024	12.74	7790	-9.11	20240102	6870	3.06	20240118	8660	-18.24	20230418	6280	12.74	20231024	2.93	N	012790	500	59 억		173850	N	N	0	N	00	N
85	20240215	130244	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7080	-70	5	-0.98	124543990	17679	185.70	7150	7160	7000	9290	5010	7150	7044.74	1.45	0	1255	7216	7182	7136	7102	7056	7160	7080	60	2140	500	5140	10	1	11986415	849	6.98	0.68	12	0.15	1014.00	10392.00	8660	20230418	-18.24	6280	20231024	12.74	7790	-9.11	20240102	6870	3.06	20240118	8660	-18.24	20230418	6280	12.74	20231024	2.93	N	012790	500	59 억		173850	N	N	0	N	00	N
86	20240215	120245	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7060	-90	5	-1.26	113694240	16144	169.58	7150	7160	7000	9290	5010	7150	7042.51	1.45	0	1320	7216	7182	7136	7102	7056	7160	7080	60	2140	500	5140	10	1	11986415	846	6.96	0.68	12	0.13	1014.00	10392.00	8660	20230418	-18.48	6280	20231024	12.42	7790	-9.37	20240102	6870	2.77	20240118	8660	-18.48	20230418	6280	12.42	20231024	2.93	N	012790	500	59 억		173850	N	N	0	N	00	N
87	20240215	110244	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7030	-120	5	-1.68	103613050	14711	154.53	7150	7160	7000	9290	5010	7150	7043.24	1.45	0	1328	7216	7182	7136	7102	7056	7160	7080	60	2140	500	5140	10	1	11986415	843	6.93	0.68	12	0.12	1014.00	10392.00	8660	20230418	-18.82	6280	20231024	11.94	7790	-9.76	20240102	6870	2.33	20240118	8660	-18.82	20230418	6280	11.94	20231024	2.93	N	012790	500	59 억		173850	N	N	0	N	00	N
88	20240215	100245	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7060	-90	5	-1.26	62689230	8894	93.42	7150	7160	7000	9290	5010	7150	7048.49	1.45	0	484	7216	7182	7136	7102	7056	7160	7080	60	2140	500	5140	10	1	11986415	846	6.96	0.68	12	0.07	1014.00	10392.00	8660	20230418	-18.48	6280	20231024	12.42	7790	-9.37	20240102	6870	2.77	20240118	8660	-18.48	20230418	6280	12.42	20231024	2.93	N	012790	500	59 억		173850	N	N	0	N	00	N
89	20240215	090242	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7150	0	3	0.00	2595450	363	3.81	7150	7150	7150	9290	5010	7150	7150.00	1.45	0	-17	7216	7182	7136	7102	7056	7160	7080	60	2140	500	5140	10	1	11986415	857	7.05	0.69	12	0.00	1014.00	10392.00	8660	20230418	-17.44	6280	20231024	13.85	7790	-8.22	20240102	6870	4.08	20240118	8660	-17.44	20230418	6280	13.85	20231024	2.93	N	012790	500	59 억		173850	N	N	0	N	00	N
90	20240214	160242	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7150	-10	5	-0.14	67798280	9520	110.06	7160	7170	7090	9300	5020	7160	7121.66	1.47	0	-2359	7300	7230	7180	7110	7060	7205	7085	60	2140	500	5150	10	1	11986415	857	7.05	0.69	12	0.08	1014.00	10392.00	8660	20230418	-17.44	6280	20231024	13.85	7790	-8.22	20240102	6870	4.08	20240118	8660	-17.44	20230418	6280	13.85	20231024	2.93	N	012790	500	59 억		176209	N	N	0	N	00	N
91	20240214	150243	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7160	0	3	0.00	65511320	9200	106.36	7160	7170	7090	9300	5020	7160	7120.79	1.47	0	-2310	7300	7230	7180	7110	7060	7205	7085	60	2140	500	5150	10	1	11986415	858	7.06	0.69	12	0.08	1014.00	10392.00	8660	20230418	-17.32	6280	20231024	14.01	7790	-8.09	20240102	6870	4.22	20240118	8660	-17.32	20230418	6280	14.01	20231024	2.93	N	012790	500	59 억		176209	N	N	0	N	00	N
92	20240214	140242	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7130	-30	5	-0.42	43371770	6100	70.52	7160	7160	7090	9300	5020	7160	7110.12	1.47	0	-826	7300	7230	7180	7110	7060	7205	7085	60	2140	500	5150	10	1	11986415	855	7.03	0.69	12	0.05	1014.00	10392.00	8660	20230418	-17.67	6280	20231024	13.54	7790	-8.47	20240102	6870	3.78	20240118	8660	-17.67	20230418	6280	13.54	20231024	2.93	N	012790	500	59 억		176209	N	N	0	N	00	N
93	20240214	130246	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7100	-60	5	-0.84	42923580	6037	69.79	7160	7160	7090	9300	5020	7160	7110.08	1.47	0	-796	7300	7230	7180	7110	7060	7205	7085	60	2140	500	5150	10	1	11986415	851	7.00	0.68	12	0.05	1014.00	10392.00	8660	20230418	-18.01	6280	20231024	13.06	7790	-8.86	20240102	6870	3.35	20240118	8660	-18.01	20230418	6280	13.06	20231024	2.93	N	012790	500	59 억		176209	N	N	0	N	00	N
94	20240214	120242	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7110	-50	5	-0.70	39818300	5600	64.74	7160	7160	7090	9300	5020	7160	7110.40	1.47	0	-720	7300	7230	7180	7110	7060	7205	7085	60	2140	500	5150	10	1	11986415	852	7.01	0.68	12	0.05	1014.00	10392.00	8660	20230418	-17.90	6280	20231024	13.22	7790	-8.73	20240102	6870	3.49	20240118	8660	-17.90	20230418	6280	13.22	20231024	2.93	N	012790	500	59 억		176209	N	N	0	N	00	N
95	20240214	110244	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7120	-40	5	-0.56	31524490	4432	51.24	7160	7160	7090	9300	5020	7160	7112.92	1.47	0	-685	7300	7230	7180	7110	7060	7205	7085	60	2140	500	5150	10	1	11986415	853	7.02	0.69	12	0.04	1014.00	10392.00	8660	20230418	-17.78	6280	20231024	13.38	7790	-8.60	20240102	6870	3.64	20240118	8660	-17.78	20230418	6280	13.38	20231024	2.93	N	012790	500	59 억		176209	N	N	0	N	00	N
96	20240214	090239	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7140	-20	5	-0.28	4749470	664	7.68	7160	7160	7120	9300	5020	7160	7152.81	1.47	0	-214	7300	7230	7180	7110	7060	7205	7085	60	2140	500	5150	10	1	11986415	856	7.04	0.69	12	0.01	1014.00	10392.00	8660	20230418	-17.55	6280	20231024	13.69	7790	-8.34	20240102	6870	3.93	20240118	8660	-17.55	20230418	6280	13.69	20231024	2.93	N	012790	500	59 억		176209	N	N	0	N	00	N
97	20240213	160240	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7160	0	3	0.00	62208240	8650	62.91	7170	7250	7130	9300	5020	7160	7191.72	1.48	0	-1390	7233	7196	7143	7106	7053	7215	7125	60	2140	500	5150	10	1	11986415	858	7.06	0.69	12	0.07	1014.00	10392.00	8660	20230418	-17.32	6280	20231024	14.01	7790	-8.09	20240102	6870	4.22	20240118	8660	-17.32	20230418	6280	14.01	20231024	2.93	N	012790	500	59 억		177595	N	N	0	N	00	N
98	20240213	150236	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7180	20	2	0.28	56227350	7814	56.83	7170	7250	7130	9300	5020	7160	7195.72	1.48	0	-1286	7233	7196	7143	7106	7053	7215	7125	60	2140	500	5150	10	1	11986415	861	7.08	0.69	12	0.07	1014.00	10392.00	8660	20230418	-17.09	6280	20231024	14.33	7790	-7.83	20240102	6870	4.51	20240118	8660	-17.09	20230418	6280	14.33	20231024	2.93	N	012790	500	59 억		177595	N	N	0	N	00	N
99	20240213	140244	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7170	10	2	0.14	54203100	7532	54.78	7170	7250	7130	9300	5020	7160	7196.38	1.48	0	-1250	7233	7196	7143	7106	7053	7215	7125	60	2140	500	5150	10	1	11986415	859	7.07	0.69	12	0.06	1014.00	10392.00	8660	20230418	-17.21	6280	20231024	14.17	7790	-7.96	20240102	6870	4.37	20240118	8660	-17.21	20230418	6280	14.17	20231024	2.93	N	012790	500	59 억		177595	N	N	0	N	00	N
100	20240213	130241	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7180	20	2	0.28	47562520	6605	48.04	7170	7250	7130	9300	5020	7160	7200.99	1.48	0	-1141	7233	7196	7143	7106	7053	7215	7125	60	2140	500	5150	10	1	11986415	861	7.08	0.69	12	0.06	1014.00	10392.00	8660	20230418	-17.09	6280	20231024	14.33	7790	-7.83	20240102	6870	4.51	20240118	8660	-17.09	20230418	6280	14.33	20231024	2.93	N	012790	500	59 억		177595	N	N	0	N	00	N
101	20240213	120242	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7200	40	2	0.56	42877530	5953	43.29	7170	7250	7130	9300	5020	7160	7202.68	1.48	0	-1118	7233	7196	7143	7106	7053	7215	7125	60	2140	500	5150	10	1	11986415	863	7.10	0.69	12	0.05	1014.00	10392.00	8660	20230418	-16.86	6280	20231024	14.65	7790	-7.57	20240102	6870	4.80	20240118	8660	-16.86	20230418	6280	14.65	20231024	2.93	N	012790	500	59 억		177595	N	N	0	N	00	N
102	20240213	110242	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7220	60	2	0.84	34571840	4802	34.92	7170	7250	7130	9300	5020	7160	7199.47	1.48	0	-828	7233	7196	7143	7106	7053	7215	7125	60	2140	500	5150	10	1	11986415	865	7.12	0.69	12	0.04	1014.00	10392.00	8660	20230418	-16.63	6280	20231024	14.97	7790	-7.32	20240102	6870	5.09	20240118	8660	-16.63	20230418	6280	14.97	20231024	2.93	N	012790	500	59 억		177595	N	N	0	N	00	N
103	20240213	100224	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	7190	30	2	0.42	22012090	3065	22.29	7170	7220	7130	9300	5020	7160	7181.76	1.48	0	-144	7233	7196	7143	7106	7053	7215	7125	60	2140	500	5150	10	1	11986415	862	7.09	0.69	12	0.03	1014.00	10392.00	8660	20230418	-16.97	6280	20231024	14.49	7790	-7.70	20240102	6870	4.66	20240118	8660	-16.97	20230418	6280	14.49	20231024	2.93	N	012790	500	59 억		177595	N	N	0	N	00	N