KissMeData/307280/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	161056	57	100.00	KOSDAQ		제약	N	N	N	N		N	1699	-2	5	-0.12	239222408	141041	117.37	1701	1720	1681	2210	1191	1701	1696.12	2.42	0	-34272	1760	1730	1700	1670	1640	1745	1685	37	509	100	1250	1	1	36959013	628	19.31	2.07	12	0.38	88.00	819.00	2635	20230615	-35.52	1473	20231130	15.34	1966	-13.58	20240104	1550	9.61	20240208	2635	-35.52	20230615	1473	15.34	20231130	2.71	N	307280	100	36 억		895491	N	N	0	N	00	N
3	20240229	151101	57	100.00	KOSDAQ		제약	N	N	N	N		N	1686	-15	5	-0.88	222159972	130934	108.96	1701	1720	1681	2210	1191	1701	1696.73	2.42	0	-31122	1760	1730	1700	1670	1640	1745	1685	37	509	100	1250	1	1	36959013	623	19.16	2.06	12	0.35	88.00	819.00	2635	20230615	-36.02	1473	20231130	14.46	1966	-14.24	20240104	1550	8.77	20240208	2635	-36.02	20230615	1473	14.46	20231130	2.71	N	307280	100	36 억		895491	N	N	0	N	00	N
4	20240229	141102	57	100.00	KOSDAQ		제약	N	N	N	N		N	1687	-14	5	-0.82	196487371	115722	96.30	1701	1720	1681	2210	1191	1701	1697.93	2.42	0	-29120	1760	1730	1700	1670	1640	1745	1685	37	509	100	1250	1	1	36959013	623	19.17	2.06	12	0.31	88.00	819.00	2635	20230615	-35.98	1473	20231130	14.53	1966	-14.19	20240104	1550	8.84	20240208	2635	-35.98	20230615	1473	14.53	20231130	2.71	N	307280	100	36 억		895491	N	N	0	N	00	N
5	20240229	131100	57	100.00	KOSDAQ		제약	N	N	N	N		N	1690	-11	5	-0.65	163615734	96259	80.10	1701	1720	1686	2210	1191	1701	1699.74	2.42	0	-13734	1760	1730	1700	1670	1640	1745	1685	37	509	100	1250	1	1	36959013	625	19.20	2.06	12	0.26	88.00	819.00	2635	20230615	-35.86	1473	20231130	14.73	1966	-14.04	20240104	1550	9.03	20240208	2635	-35.86	20230615	1473	14.73	20231130	2.71	N	307280	100	36 억		895491	N	N	0	N	00	N
6	20240229	121059	57	100.00	KOSDAQ		제약	N	N	N	N		N	1696	-5	5	-0.29	156374372	91984	76.55	1701	1720	1686	2210	1191	1701	1700.02	2.42	0	-11447	1760	1730	1700	1670	1640	1745	1685	37	509	100	1250	1	1	36959013	627	19.27	2.07	12	0.25	88.00	819.00	2635	20230615	-35.64	1473	20231130	15.14	1966	-13.73	20240104	1550	9.42	20240208	2635	-35.64	20230615	1473	15.14	20231130	2.71	N	307280	100	36 억		895491	N	N	0	N	00	N
7	20240229	111103	57	100.00	KOSDAQ		제약	N	N	N	N		N	1704	3	2	0.18	93015682	54683	45.51	1701	1720	1686	2210	1191	1701	1701.00	2.42	0	-5880	1760	1730	1700	1670	1640	1745	1685	37	509	100	1250	1	1	36959013	630	19.36	2.08	12	0.15	88.00	819.00	2635	20230615	-35.33	1473	20231130	15.68	1966	-13.33	20240104	1550	9.94	20240208	2635	-35.33	20230615	1473	15.68	20231130	2.71	N	307280	100	36 억		895491	N	N	0	N	00	N
8	20240229	101104	57	100.00	KOSDAQ		제약	N	N	N	N		N	1704	3	2	0.18	60345888	35562	29.59	1701	1710	1686	2210	1191	1701	1696.92	2.42	0	-10211	1760	1730	1700	1670	1640	1745	1685	37	509	100	1250	1	1	36959013	630	19.36	2.08	12	0.10	88.00	819.00	2635	20230615	-35.33	1473	20231130	15.68	1966	-13.33	20240104	1550	9.94	20240208	2635	-35.33	20230615	1473	15.68	20231130	2.71	N	307280	100	36 억		895491	N	N	0	N	00	N
9	20240229	091102	57	100.00	KOSDAQ		제약	N	N	N	N		N	1688	-13	5	-0.76	30293765	17866	14.87	1701	1709	1686	2210	1191	1701	1695.61	2.42	0	-7151	1760	1730	1700	1670	1640	1745	1685	37	509	100	1250	1	1	36959013	624	19.18	2.06	12	0.05	88.00	819.00	2635	20230615	-35.94	1473	20231130	14.60	1966	-14.14	20240104	1550	8.90	20240208	2635	-35.94	20230615	1473	14.60	20231130	2.71	N	307280	100	36 억		895491	N	N	0	N	00	N
10	20240228	160958	57	100.00	KOSDAQ		제약	N	N	N	N		N	1701	-1	5	-0.06	193880676	114167	25.25	1680	1730	1670	2210	1192	1702	1698.22	2.47	0	-20819	1799	1750	1718	1669	1637	1775	1694	37	508	100	1250	1	1	36959013	629	19.33	2.08	12	0.31	88.00	819.00	2635	20230615	-35.45	1473	20231130	15.48	1966	-13.48	20240104	1550	9.74	20240208	2635	-35.45	20230615	1473	15.48	20231130	2.72	N	307280	100	36 억		914047	N	N	0	N	00	N
11	20240228	150957	57	100.00	KOSDAQ		제약	N	N	N	N		N	1701	-1	5	-0.06	187179624	110224	24.38	1680	1730	1670	2210	1192	1702	1698.17	2.47	0	-20740	1799	1750	1718	1669	1637	1775	1694	37	508	100	1250	1	1	36959013	629	19.33	2.08	12	0.30	88.00	819.00	2635	20230615	-35.45	1473	20231130	15.48	1966	-13.48	20240104	1550	9.74	20240208	2635	-35.45	20230615	1473	15.48	20231130	2.72	N	307280	100	36 억		914047	N	N	0	N	00	N
12	20240228	141100	57	100.00	KOSDAQ		제약	N	N	N	N		N	1702	0	3	0.00	151184397	88976	19.68	1680	1730	1670	2210	1192	1702	1699.16	2.47	0	-18360	1799	1750	1718	1669	1637	1775	1694	37	508	100	1250	1	1	36959013	629	19.34	2.08	12	0.24	88.00	819.00	2635	20230615	-35.41	1473	20231130	15.55	1966	-13.43	20240104	1550	9.81	20240208	2635	-35.41	20230615	1473	15.55	20231130	2.72	N	307280	100	36 억		914047	N	N	0	N	00	N
13	20240228	131055	57	100.00	KOSDAQ		제약	N	N	N	N		N	1700	-2	5	-0.12	125055501	73545	16.27	1680	1730	1670	2210	1192	1702	1700.39	2.47	0	-16201	1799	1750	1718	1669	1637	1775	1694	37	508	100	1250	1	1	36959013	628	19.32	2.08	12	0.20	88.00	819.00	2635	20230615	-35.48	1473	20231130	15.41	1966	-13.53	20240104	1550	9.68	20240208	2635	-35.48	20230615	1473	15.41	20231130	2.72	N	307280	100	36 억		914047	N	N	0	N	00	N
14	20240228	121103	57	100.00	KOSDAQ		제약	N	N	N	N		N	1701	-1	5	-0.06	114660404	67416	14.91	1680	1730	1670	2210	1192	1702	1700.79	2.47	0	-12325	1799	1750	1718	1669	1637	1775	1694	37	508	100	1250	1	1	36959013	629	19.33	2.08	12	0.18	88.00	819.00	2635	20230615	-35.45	1473	20231130	15.48	1966	-13.48	20240104	1550	9.74	20240208	2635	-35.45	20230615	1473	15.48	20231130	2.72	N	307280	100	36 억		914047	N	N	0	N	00	N
15	20240228	111019	57	100.00	KOSDAQ		제약	N	N	N	N		N	1705	3	2	0.18	102270265	60109	13.30	1680	1730	1670	2210	1192	1702	1701.41	2.47	0	-11946	1799	1750	1718	1669	1637	1775	1694	37	508	100	1250	1	1	36959013	630	19.38	2.08	12	0.16	88.00	819.00	2635	20230615	-35.29	1473	20231130	15.75	1966	-13.28	20240104	1550	10.00	20240208	2635	-35.29	20230615	1473	15.75	20231130	2.72	N	307280	100	36 억		914047	N	N	0	N	00	N
16	20240228	101100	57	100.00	KOSDAQ		제약	N	N	N	N		N	1698	-4	5	-0.24	70426800	41471	9.17	1680	1730	1670	2210	1192	1702	1698.22	2.47	0	-7879	1799	1750	1718	1669	1637	1775	1694	37	508	100	1250	1	1	36959013	628	19.30	2.07	12	0.11	88.00	819.00	2635	20230615	-35.56	1473	20231130	15.27	1966	-13.63	20240104	1550	9.55	20240208	2635	-35.56	20230615	1473	15.27	20231130	2.72	N	307280	100	36 억		914047	N	N	0	N	00	N
17	20240228	091104	57	100.00	KOSDAQ		제약	N	N	N	N		N	1713	11	2	0.65	36316975	21343	4.72	1680	1730	1670	2210	1192	1702	1701.59	2.47	0	875	1799	1750	1718	1669	1637	1775	1694	37	508	100	1250	1	1	36959013	633	19.47	2.09	12	0.06	88.00	819.00	2635	20230615	-34.99	1473	20231130	16.29	1966	-12.87	20240104	1550	10.52	20240208	2635	-34.99	20230615	1473	16.29	20231130	2.72	N	307280	100	36 억		914047	N	N	0	N	00	N
18	20240227	161058	57	100.00	KOSDAQ		제약	N	N	N	N		N	1702	10	2	0.59	782911827	451599	428.41	1686	1767	1686	2195	1185	1692	1733.68	2.50	0	-5836	1720	1705	1683	1668	1646	1713	1676	37	503	100	1250	1	1	36959013	629	19.34	2.08	12	1.22	88.00	819.00	2635	20230615	-35.41	1473	20231130	15.55	1966	-13.43	20240104	1550	9.81	20240208	2635	-35.41	20230615	1473	15.55	20231130	2.67	N	307280	100	36 억		924457	N	N	0	N	00	N
19	20240227	151059	57	100.00	KOSDAQ		제약	N	N	N	N		N	1705	13	2	0.77	761542293	439048	416.50	1686	1767	1686	2195	1185	1692	1734.53	2.50	0	-6964	1720	1705	1683	1668	1646	1713	1676	37	503	100	1250	1	1	36959013	630	19.38	2.08	12	1.19	88.00	819.00	2635	20230615	-35.29	1473	20231130	15.75	1966	-13.28	20240104	1550	10.00	20240208	2635	-35.29	20230615	1473	15.75	20231130	2.67	N	307280	100	36 억		924457	N	N	0	N	00	N
20	20240227	141057	57	100.00	KOSDAQ		제약	N	N	N	N		N	1715	23	2	1.36	716078423	412405	391.23	1686	1767	1686	2195	1185	1692	1736.35	2.50	0	-2752	1720	1705	1683	1668	1646	1713	1676	37	503	100	1250	1	1	36959013	634	19.49	2.09	12	1.12	88.00	819.00	2635	20230615	-34.91	1473	20231130	16.43	1966	-12.77	20240104	1550	10.65	20240208	2635	-34.91	20230615	1473	16.43	20231130	2.67	N	307280	100	36 억		924457	N	N	0	N	00	N
21	20240227	131018	57	100.00	KOSDAQ		제약	N	N	N	N		N	1739	47	2	2.78	622829350	358208	339.81	1686	1767	1686	2195	1185	1692	1738.74	2.50	0	23709	1720	1705	1683	1668	1646	1713	1676	37	503	100	1250	1	1	36959013	643	19.76	2.12	12	0.97	88.00	819.00	2635	20230615	-34.00	1473	20231130	18.06	1966	-11.55	20240104	1550	12.19	20240208	2635	-34.00	20230615	1473	18.06	20231130	2.67	N	307280	100	36 억		924457	N	N	0	N	00	N
22	20240227	121100	57	100.00	KOSDAQ		제약	N	N	N	N		N	1736	44	2	2.60	606919310	349036	331.11	1686	1767	1686	2195	1185	1692	1738.84	2.50	0	29659	1720	1705	1683	1668	1646	1713	1676	37	503	100	1250	1	1	36959013	642	19.73	2.12	12	0.94	88.00	819.00	2635	20230615	-34.12	1473	20231130	17.85	1966	-11.70	20240104	1550	12.00	20240208	2635	-34.12	20230615	1473	17.85	20231130	2.67	N	307280	100	36 억		924457	N	N	0	N	00	N
23	20240227	111101	57	100.00	KOSDAQ		제약	N	N	N	N		N	1733	41	2	2.42	542702579	311905	295.89	1686	1767	1686	2195	1185	1692	1739.96	2.50	0	59711	1720	1705	1683	1668	1646	1713	1676	37	503	100	1250	1	1	36959013	640	19.69	2.12	12	0.84	88.00	819.00	2635	20230615	-34.23	1473	20231130	17.65	1966	-11.85	20240104	1550	11.81	20240208	2635	-34.23	20230615	1473	17.65	20231130	2.67	N	307280	100	36 억		924457	N	N	0	N	00	N
24	20240227	101055	57	100.00	KOSDAQ		제약	N	N	N	N		N	1730	38	2	2.25	415537809	239100	226.82	1686	1767	1686	2195	1185	1692	1737.92	2.50	0	55099	1720	1705	1683	1668	1646	1713	1676	37	503	100	1250	1	1	36959013	639	19.66	2.11	12	0.65	88.00	819.00	2635	20230615	-34.35	1473	20231130	17.45	1966	-12.00	20240104	1550	11.61	20240208	2635	-34.35	20230615	1473	17.45	20231130	2.67	N	307280	100	36 억		924457	N	N	0	N	00	N
25	20240227	091059	57	100.00	KOSDAQ		제약	N	N	N	N		N	1741	49	2	2.90	95011403	55011	52.19	1686	1741	1686	2195	1185	1692	1727.13	2.50	0	16717	1720	1705	1683	1668	1646	1713	1676	37	503	100	1250	1	1	36959013	643	19.78	2.13	12	0.15	88.00	819.00	2635	20230615	-33.93	1473	20231130	18.19	1966	-11.44	20240104	1550	12.32	20240208	2635	-33.93	20230615	1473	18.19	20231130	2.67	N	307280	100	36 억		924457	N	N	0	N	00	N
26	20240226	161054	57	100.00	KOSDAQ		제약	N	N	N	N		N	1692	15	2	0.89	173660016	103398	56.58	1690	1698	1661	2180	1174	1677	1679.53	2.54	0	-14619	1718	1697	1676	1655	1634	1687	1645	37	503	100	1240	1	1	36959013	625	19.23	2.07	12	0.28	88.00	819.00	2635	20230615	-35.79	1473	20231130	14.87	1966	-13.94	20240104	1550	9.16	20240208	2635	-35.79	20230615	1473	14.87	20231130	2.63	N	307280	100	36 억		939076	N	N	0	N	00	N
27	20240226	151047	57	100.00	KOSDAQ		제약	N	N	N	N		N	1685	8	2	0.48	145459526	86658	47.42	1690	1698	1661	2180	1174	1677	1678.55	2.54	0	-13708	1718	1697	1676	1655	1634	1687	1645	37	503	100	1240	1	1	36959013	623	19.15	2.06	12	0.23	88.00	819.00	2635	20230615	-36.05	1473	20231130	14.39	1966	-14.29	20240104	1550	8.71	20240208	2635	-36.05	20230615	1473	14.39	20231130	2.63	N	307280	100	36 억		939076	N	N	0	N	00	N
28	20240226	141053	57	100.00	KOSDAQ		제약	N	N	N	N		N	1677	0	3	0.00	59520888	35642	19.50	1690	1690	1661	2180	1174	1677	1669.96	2.54	0	-10532	1718	1697	1676	1655	1634	1687	1645	37	503	100	1240	1	1	36959013	620	19.06	2.05	12	0.10	88.00	819.00	2635	20230615	-36.36	1473	20231130	13.85	1966	-14.70	20240104	1550	8.19	20240208	2635	-36.36	20230615	1473	13.85	20231130	2.63	N	307280	100	36 억		939076	N	N	0	N	00	N
29	20240226	131044	57	100.00	KOSDAQ		제약	N	N	N	N		N	1676	-1	5	-0.06	57421354	34390	18.82	1690	1690	1661	2180	1174	1677	1669.71	2.54	0	-10449	1718	1697	1676	1655	1634	1687	1645	37	503	100	1240	1	1	36959013	619	19.05	2.05	12	0.09	88.00	819.00	2635	20230615	-36.39	1473	20231130	13.78	1966	-14.75	20240104	1550	8.13	20240208	2635	-36.39	20230615	1473	13.78	20231130	2.63	N	307280	100	36 억		939076	N	N	0	N	00	N
30	20240226	121045	57	100.00	KOSDAQ		제약	N	N	N	N		N	1680	3	2	0.18	49259683	29524	16.15	1690	1690	1661	2180	1174	1677	1668.46	2.54	0	-9037	1718	1697	1676	1655	1634	1687	1645	37	503	100	1240	1	1	36959013	621	19.09	2.05	12	0.08	88.00	819.00	2635	20230615	-36.24	1473	20231130	14.05	1966	-14.55	20240104	1550	8.39	20240208	2635	-36.24	20230615	1473	14.05	20231130	2.63	N	307280	100	36 억		939076	N	N	0	N	00	N
31	20240226	111043	57	100.00	KOSDAQ		제약	N	N	N	N		N	1663	-14	5	-0.83	37368798	22434	12.28	1690	1690	1661	2180	1174	1677	1665.72	2.54	0	-7416	1718	1697	1676	1655	1634	1687	1645	37	503	100	1240	1	1	36959013	615	18.90	2.03	12	0.06	88.00	819.00	2635	20230615	-36.89	1473	20231130	12.90	1966	-15.41	20240104	1550	7.29	20240208	2635	-36.89	20230615	1473	12.90	20231130	2.63	N	307280	100	36 억		939076	N	N	0	N	00	N
32	20240226	101040	57	100.00	KOSDAQ		제약	N	N	N	N		N	1666	-11	5	-0.66	20427640	12252	6.70	1690	1690	1661	2180	1174	1677	1667.29	2.54	0	-4818	1718	1697	1676	1655	1634	1687	1645	37	503	100	1240	1	1	36959013	616	18.93	2.03	12	0.03	88.00	819.00	2635	20230615	-36.77	1473	20231130	13.10	1966	-15.26	20240104	1550	7.48	20240208	2635	-36.77	20230615	1473	13.10	20231130	2.63	N	307280	100	36 억		939076	N	N	0	N	00	N
33	20240226	091039	57	100.00	KOSDAQ		제약	N	N	N	N		N	1661	-16	5	-0.95	9549682	5725	3.13	1690	1690	1661	2180	1174	1677	1668.07	2.54	0	-2794	1718	1697	1676	1655	1634	1687	1645	37	503	100	1240	1	1	36959013	614	18.88	2.03	12	0.02	88.00	819.00	2635	20230615	-36.96	1473	20231130	12.76	1966	-15.51	20240104	1550	7.16	20240208	2635	-36.96	20230615	1473	12.76	20231130	2.63	N	307280	100	36 억		939076	N	N	0	N	00	N
34	20240223	161040	57	100.00	KOSDAQ		제약	N	N	N	N		N	1677	-11	5	-0.65	304488916	182750	332.60	1690	1697	1655	2190	1182	1688	1666.15	2.62	0	-28537	1708	1698	1690	1680	1672	1694	1676	37	502	100	1240	1	1	36959013	620	19.06	2.05	12	0.49	88.00	819.00	2635	20230615	-36.36	1473	20231130	13.85	1966	-14.70	20240104	1550	8.19	20240208	2635	-36.36	20230615	1473	13.85	20231130	2.54	N	307280	100	36 억		967613	N	N	0	N	00	N
35	20240223	151033	57	100.00	KOSDAQ		제약	N	N	N	N		N	1678	-10	5	-0.59	294550239	176817	321.80	1690	1697	1655	2190	1182	1688	1665.85	2.62	0	-27047	1708	1698	1690	1680	1672	1694	1676	37	502	100	1240	1	1	36959013	620	19.07	2.05	12	0.48	88.00	819.00	2635	20230615	-36.32	1473	20231130	13.92	1966	-14.65	20240104	1550	8.26	20240208	2635	-36.32	20230615	1473	13.92	20231130	2.54	N	307280	100	36 억		967613	N	N	0	N	00	N
36	20240223	141035	57	100.00	KOSDAQ		제약	N	N	N	N		N	1662	-26	5	-1.54	230741879	138573	252.20	1690	1697	1655	2190	1182	1688	1665.13	2.62	0	-26979	1708	1698	1690	1680	1672	1694	1676	37	502	100	1240	1	1	36959013	614	18.89	2.03	12	0.37	88.00	819.00	2635	20230615	-36.93	1473	20231130	12.83	1966	-15.46	20240104	1550	7.23	20240208	2635	-36.93	20230615	1473	12.83	20231130	2.54	N	307280	100	36 억		967613	N	N	0	N	00	N
37	20240223	131032	57	100.00	KOSDAQ		제약	N	N	N	N		N	1660	-28	5	-1.66	217442855	130546	237.59	1690	1697	1656	2190	1182	1688	1665.64	2.62	0	-25514	1708	1698	1690	1680	1672	1694	1676	37	502	100	1240	1	1	36959013	614	18.86	2.03	12	0.35	88.00	819.00	2635	20230615	-37.00	1473	20231130	12.70	1966	-15.56	20240104	1550	7.10	20240208	2635	-37.00	20230615	1473	12.70	20231130	2.54	N	307280	100	36 억		967613	N	N	0	N	00	N
38	20240223	121036	57	100.00	KOSDAQ		제약	N	N	N	N		N	1660	-28	5	-1.66	198724729	119254	217.04	1690	1697	1657	2190	1182	1688	1666.40	2.62	0	-20867	1708	1698	1690	1680	1672	1694	1676	37	502	100	1240	1	1	36959013	614	18.86	2.03	12	0.32	88.00	819.00	2635	20230615	-37.00	1473	20231130	12.70	1966	-15.56	20240104	1550	7.10	20240208	2635	-37.00	20230615	1473	12.70	20231130	2.54	N	307280	100	36 억		967613	N	N	0	N	00	N
39	20240223	111022	57	100.00	KOSDAQ		제약	N	N	N	N		N	1659	-29	5	-1.72	181261782	108721	197.87	1690	1697	1658	2190	1182	1688	1667.22	2.62	0	-14823	1708	1698	1690	1680	1672	1694	1676	37	502	100	1240	1	1	36959013	613	18.85	2.03	12	0.29	88.00	819.00	2635	20230615	-37.04	1473	20231130	12.63	1966	-15.62	20240104	1550	7.03	20240208	2635	-37.04	20230615	1473	12.63	20231130	2.54	N	307280	100	36 억		967613	N	N	0	N	00	N
40	20240223	101030	57	100.00	KOSDAQ		제약	N	N	N	N		N	1661	-27	5	-1.60	143373418	85907	156.35	1690	1697	1660	2190	1182	1688	1668.94	2.62	0	-10682	1708	1698	1690	1680	1672	1694	1676	37	502	100	1240	1	1	36959013	614	18.88	2.03	12	0.23	88.00	819.00	2635	20230615	-36.96	1473	20231130	12.76	1966	-15.51	20240104	1550	7.16	20240208	2635	-36.96	20230615	1473	12.76	20231130	2.54	N	307280	100	36 억		967613	N	N	0	N	00	N
41	20240223	091031	57	100.00	KOSDAQ		제약	N	N	N	N		N	1672	-16	5	-0.95	63867992	38150	69.43	1690	1697	1669	2190	1182	1688	1674.13	2.62	0	-2743	1708	1698	1690	1680	1672	1694	1676	37	502	100	1240	1	1	36959013	618	19.00	2.04	12	0.10	88.00	819.00	2635	20230615	-36.55	1473	20231130	13.51	1966	-14.95	20240104	1550	7.87	20240208	2635	-36.55	20230615	1473	13.51	20231130	2.54	N	307280	100	36 억		967613	N	N	0	N	00	N
42	20240222	161018	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1688	-7	5	-0.41	92637112	54946	37.52	1700	1700	1682	2200	1187	1695	1685.97	2.65	0	-10600	1763	1729	1700	1666	1637	1714	1651	37	505	100	1250	1	1	36959013	624	19.18	2.06	12	0.15	88.00	819.00	2635	20230615	-35.94	1473	20231130	14.60	1966	-14.14	20240104	1550	8.90	20240208	2635	-35.94	20230615	1473	14.60	20231130	2.45	N	307280	100	36 억		978213	N	N	0	N	00	N
43	20240222	151028	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1689	-6	5	-0.35	89143341	52876	36.11	1700	1700	1682	2200	1187	1695	1685.89	2.65	0	-9831	1763	1729	1700	1666	1637	1714	1651	37	505	100	1250	1	1	36959013	624	19.19	2.06	12	0.14	88.00	819.00	2635	20230615	-35.90	1473	20231130	14.66	1966	-14.09	20240104	1550	8.97	20240208	2635	-35.90	20230615	1473	14.66	20231130	2.45	N	307280	100	36 억		978213	N	N	0	N	00	N
44	20240222	141025	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1686	-9	5	-0.53	87135495	51687	35.30	1700	1700	1682	2200	1187	1695	1685.83	2.65	0	-9131	1763	1729	1700	1666	1637	1714	1651	37	505	100	1250	1	1	36959013	623	19.16	2.06	12	0.14	88.00	819.00	2635	20230615	-36.02	1473	20231130	14.46	1966	-14.24	20240104	1550	8.77	20240208	2635	-36.02	20230615	1473	14.46	20231130	2.45	N	307280	100	36 억		978213	N	N	0	N	00	N
45	20240222	131010	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1695	0	3	0.00	85861141	50934	34.78	1700	1700	1682	2200	1187	1695	1685.73	2.65	0	-8876	1763	1729	1700	1666	1637	1714	1651	37	505	100	1250	1	1	36959013	626	19.26	2.07	12	0.14	88.00	819.00	2635	20230615	-35.67	1473	20231130	15.07	1966	-13.78	20240104	1550	9.35	20240208	2635	-35.67	20230615	1473	15.07	20231130	2.45	N	307280	100	36 억		978213	N	N	0	N	00	N
46	20240222	121022	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1683	-12	5	-0.71	79634114	47239	32.26	1700	1700	1682	2200	1187	1695	1685.77	2.65	0	-8670	1763	1729	1700	1666	1637	1714	1651	37	505	100	1250	1	1	36959013	622	19.12	2.05	12	0.13	88.00	819.00	2635	20230615	-36.13	1473	20231130	14.26	1966	-14.39	20240104	1550	8.58	20240208	2635	-36.13	20230615	1473	14.26	20231130	2.45	N	307280	100	36 억		978213	N	N	0	N	00	N
47	20240222	111020	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1686	-9	5	-0.53	39292482	23292	15.91	1700	1700	1683	2200	1187	1695	1686.95	2.65	0	-5111	1763	1729	1700	1666	1637	1714	1651	37	505	100	1250	1	1	36959013	623	19.16	2.06	12	0.06	88.00	819.00	2635	20230615	-36.02	1473	20231130	14.46	1966	-14.24	20240104	1550	8.77	20240208	2635	-36.02	20230615	1473	14.46	20231130	2.45	N	307280	100	36 억		978213	N	N	0	N	00	N
48	20240222	101010	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1686	-9	5	-0.53	29066560	17226	11.76	1700	1700	1683	2200	1187	1695	1687.37	2.65	0	-4678	1763	1729	1700	1666	1637	1714	1651	37	505	100	1250	1	1	36959013	623	19.16	2.06	12	0.05	88.00	819.00	2635	20230615	-36.02	1473	20231130	14.46	1966	-14.24	20240104	1550	8.77	20240208	2635	-36.02	20230615	1473	14.46	20231130	2.45	N	307280	100	36 억		978213	N	N	0	N	00	N
49	20240222	091029	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1686	-9	5	-0.53	766792	454	0.31	1700	1700	1685	2200	1187	1695	1688.97	2.65	0	-200	1763	1729	1700	1666	1637	1714	1651	37	505	100	1250	1	1	36959013	623	19.16	2.06	12	0.00	88.00	819.00	2635	20230615	-36.02	1473	20231130	14.46	1966	-14.24	20240104	1550	8.77	20240208	2635	-36.02	20230615	1473	14.46	20231130	2.45	N	307280	100	36 억		978213	N	N	0	N	00	N
50	20240221	161016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1695	-39	5	-2.25	249099805	146428	110.49	1734	1734	1671	2250	1214	1734	1701.18	2.79	0	-52311	1758	1745	1727	1714	1696	1752	1721	37	516	100	1280	1	1	36959013	626	19.26	2.07	12	0.40	88.00	819.00	2635	20230615	-35.67	1473	20231130	15.07	1966	-13.78	20240104	1550	9.35	20240208	2635	-35.67	20230615	1473	15.07	20231130	2.44	N	307280	100	36 억		1030524	N	N	0	N	00	N
51	20240221	151006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1700	-34	5	-1.96	239939789	141025	106.42	1734	1734	1671	2250	1214	1734	1701.40	2.79	0	-50325	1758	1745	1727	1714	1696	1752	1721	37	516	100	1280	1	1	36959013	628	19.32	2.08	12	0.38	88.00	819.00	2635	20230615	-35.48	1473	20231130	15.41	1966	-13.53	20240104	1550	9.68	20240208	2635	-35.48	20230615	1473	15.41	20231130	2.44	N	307280	100	36 억		1030524	N	N	0	N	00	N
52	20240221	141007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1686	-48	5	-2.77	196449858	115292	87.00	1734	1734	1671	2250	1214	1734	1703.93	2.79	0	-47388	1758	1745	1727	1714	1696	1752	1721	37	516	100	1280	1	1	36959013	623	19.16	2.06	12	0.31	88.00	819.00	2635	20230615	-36.02	1473	20231130	14.46	1966	-14.24	20240104	1550	8.77	20240208	2635	-36.02	20230615	1473	14.46	20231130	2.44	N	307280	100	36 억		1030524	N	N	0	N	00	N
53	20240221	131006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1703	-31	5	-1.79	115863928	67841	51.19	1734	1734	1700	2250	1214	1734	1707.87	2.79	0	-29520	1758	1745	1727	1714	1696	1752	1721	37	516	100	1280	1	1	36959013	629	19.35	2.08	12	0.18	88.00	819.00	2635	20230615	-35.37	1473	20231130	15.61	1966	-13.38	20240104	1550	9.87	20240208	2635	-35.37	20230615	1473	15.61	20231130	2.44	N	307280	100	36 억		1030524	N	N	0	N	00	N
54	20240221	121010	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1710	-24	5	-1.38	96897378	56702	42.79	1734	1734	1703	2250	1214	1734	1708.89	2.79	0	-21285	1758	1745	1727	1714	1696	1752	1721	37	516	100	1280	1	1	36959013	632	19.43	2.09	12	0.15	88.00	819.00	2635	20230615	-35.10	1473	20231130	16.09	1966	-13.02	20240104	1550	10.32	20240208	2635	-35.10	20230615	1473	16.09	20231130	2.44	N	307280	100	36 억		1030524	N	N	0	N	00	N
55	20240221	111016	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1712	-22	5	-1.27	62114503	36319	27.41	1734	1734	1705	2250	1214	1734	1710.25	2.79	0	-8318	1758	1745	1727	1714	1696	1752	1721	37	516	100	1280	1	1	36959013	633	19.45	2.09	12	0.10	88.00	819.00	2635	20230615	-35.03	1473	20231130	16.23	1966	-12.92	20240104	1550	10.45	20240208	2635	-35.03	20230615	1473	16.23	20231130	2.44	N	307280	100	36 억		1030524	N	N	0	N	00	N
56	20240221	101006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1709	-25	5	-1.44	55150702	32243	24.33	1734	1734	1705	2250	1214	1734	1710.47	2.79	0	-7535	1758	1745	1727	1714	1696	1752	1721	37	516	100	1280	1	1	36959013	632	19.42	2.09	12	0.09	88.00	819.00	2635	20230615	-35.14	1473	20231130	16.02	1966	-13.07	20240104	1550	10.26	20240208	2635	-35.14	20230615	1473	16.02	20231130	2.44	N	307280	100	36 억		1030524	N	N	0	N	00	N
57	20240221	091007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1719	-15	5	-0.87	10516420	6128	4.62	1734	1734	1713	2250	1214	1734	1716.13	2.79	0	2628	1758	1745	1727	1714	1696	1752	1721	37	516	100	1280	1	1	36959013	635	19.53	2.10	12	0.02	88.00	819.00	2635	20230615	-34.76	1473	20231130	16.70	1966	-12.56	20240104	1550	10.90	20240208	2635	-34.76	20230615	1473	16.70	20231130	2.44	N	307280	100	36 억		1030524	N	N	0	N	00	N
58	20240220	161002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1734	1	2	0.06	227676624	132440	61.42	1717	1740	1709	2250	1214	1733	1719.09	2.80	0	-5628	1758	1745	1725	1712	1692	1752	1719	37	517	100	1280	1	1	36959013	641	19.70	2.12	12	0.36	88.00	819.00	2635	20230615	-34.19	1473	20231130	17.72	1966	-11.80	20240104	1550	11.87	20240208	2635	-34.19	20230615	1473	17.72	20231130	2.29	N	307280	100	36 억		1036152	N	N	0	N	00	N
59	20240220	151000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1720	-13	5	-0.75	220382293	128216	59.46	1717	1740	1709	2250	1214	1733	1718.84	2.80	0	-4045	1758	1745	1725	1712	1692	1752	1719	37	517	100	1280	1	1	36959013	636	19.55	2.10	12	0.35	88.00	819.00	2635	20230615	-34.72	1473	20231130	16.77	1966	-12.51	20240104	1550	10.97	20240208	2635	-34.72	20230615	1473	16.77	20231130	2.29	N	307280	100	36 억		1036152	N	N	0	N	00	N
60	20240220	140957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1726	-7	5	-0.40	203438142	118368	54.90	1717	1740	1709	2250	1214	1733	1718.69	2.80	0	-2168	1758	1745	1725	1712	1692	1752	1719	37	517	100	1280	1	1	36959013	638	19.61	2.11	12	0.32	88.00	819.00	2635	20230615	-34.50	1473	20231130	17.18	1966	-12.21	20240104	1550	11.35	20240208	2635	-34.50	20230615	1473	17.18	20231130	2.29	N	307280	100	36 억		1036152	N	N	0	N	00	N
61	20240220	131002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1711	-22	5	-1.27	181154784	105407	48.88	1717	1740	1709	2250	1214	1733	1718.62	2.80	0	-1994	1758	1745	1725	1712	1692	1752	1719	37	517	100	1280	1	1	36959013	632	19.44	2.09	12	0.29	88.00	819.00	2635	20230615	-35.07	1473	20231130	16.16	1966	-12.97	20240104	1550	10.39	20240208	2635	-35.07	20230615	1473	16.16	20231130	2.29	N	307280	100	36 억		1036152	N	N	0	N	00	N
62	20240220	120953	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1717	-16	5	-0.92	139696278	81197	37.66	1717	1740	1709	2250	1214	1733	1720.46	2.80	0	-1714	1758	1745	1725	1712	1692	1752	1719	37	517	100	1280	1	1	36959013	635	19.51	2.10	12	0.22	88.00	819.00	2635	20230615	-34.84	1473	20231130	16.56	1966	-12.67	20240104	1550	10.77	20240208	2635	-34.84	20230615	1473	16.56	20231130	2.29	N	307280	100	36 억		1036152	N	N	0	N	00	N
63	20240220	110957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1725	-8	5	-0.46	111832000	65038	30.16	1717	1740	1709	2250	1214	1733	1719.49	2.80	0	-211	1758	1745	1725	1712	1692	1752	1719	37	517	100	1280	1	1	36959013	638	19.60	2.11	12	0.18	88.00	819.00	2635	20230615	-34.54	1473	20231130	17.11	1966	-12.26	20240104	1550	11.29	20240208	2635	-34.54	20230615	1473	17.11	20231130	2.29	N	307280	100	36 억		1036152	N	N	0	N	00	N
64	20240220	100948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1733	0	3	0.00	74089855	43222	20.05	1717	1733	1709	2250	1214	1733	1714.17	2.80	0	-428	1758	1745	1725	1712	1692	1752	1719	37	517	100	1280	1	1	36959013	640	19.69	2.12	12	0.12	88.00	819.00	2635	20230615	-34.23	1473	20231130	17.65	1966	-11.85	20240104	1550	11.81	20240208	2635	-34.23	20230615	1473	17.65	20231130	2.29	N	307280	100	36 억		1036152	N	N	0	N	00	N
65	20240220	091007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1719	-14	5	-0.81	3100276	1804	0.84	1717	1733	1717	2250	1214	1733	1718.56	2.80	0	103	1758	1745	1725	1712	1692	1752	1719	37	517	100	1280	1	1	36959013	635	19.53	2.10	12	0.00	88.00	819.00	2635	20230615	-34.76	1473	20231130	16.70	1966	-12.56	20240104	1550	10.90	20240208	2635	-34.76	20230615	1473	16.70	20231130	2.29	N	307280	100	36 억		1036152	N	N	0	N	00	N
66	20240219	161002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1733	8	2	0.46	368105264	214122	66.81	1709	1738	1705	2240	1208	1725	1719.13	2.91	0	-44656	1776	1750	1710	1684	1644	1763	1697	37	515	100	1270	1	1	36959013	640	19.69	2.12	12	0.58	88.00	819.00	2635	20230615	-34.23	1473	20231130	17.65	1966	-11.85	20240104	1550	11.81	20240208	2635	-34.23	20230615	1473	17.65	20231130	2.34	N	307280	100	36 억		1077189	N	N	0	N	00	N
67	20240219	151006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1723	-2	5	-0.12	339970246	197824	61.72	1709	1738	1705	2240	1208	1725	1718.55	2.91	0	-41288	1776	1750	1710	1684	1644	1763	1697	37	515	100	1270	1	1	36959013	637	19.58	2.10	12	0.54	88.00	819.00	2635	20230615	-34.61	1473	20231130	16.97	1966	-12.36	20240104	1550	11.16	20240208	2635	-34.61	20230615	1473	16.97	20231130	2.34	N	307280	100	36 억		1077189	N	N	0	N	00	N
68	20240219	141006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1713	-12	5	-0.70	301458627	175513	54.76	1709	1738	1705	2240	1208	1725	1717.59	2.91	0	-38150	1776	1750	1710	1684	1644	1763	1697	37	515	100	1270	1	1	36959013	633	19.47	2.09	12	0.47	88.00	819.00	2635	20230615	-34.99	1473	20231130	16.29	1966	-12.87	20240104	1550	10.52	20240208	2635	-34.99	20230615	1473	16.29	20231130	2.34	N	307280	100	36 억		1077189	N	N	0	N	00	N
69	20240219	131003	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1706	-19	5	-1.10	269405236	156753	48.91	1709	1738	1705	2240	1208	1725	1718.66	2.91	0	-42632	1776	1750	1710	1684	1644	1763	1697	37	515	100	1270	1	1	36959013	631	19.39	2.08	12	0.42	88.00	819.00	2635	20230615	-35.26	1473	20231130	15.82	1966	-13.22	20240104	1550	10.06	20240208	2635	-35.26	20230615	1473	15.82	20231130	2.34	N	307280	100	36 억		1077189	N	N	0	N	00	N
70	20240219	121002	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1713	-12	5	-0.70	214746739	124758	38.93	1709	1738	1705	2240	1208	1725	1721.31	2.91	0	-30847	1776	1750	1710	1684	1644	1763	1697	37	515	100	1270	1	1	36959013	633	19.47	2.09	12	0.34	88.00	819.00	2635	20230615	-34.99	1473	20231130	16.29	1966	-12.87	20240104	1550	10.52	20240208	2635	-34.99	20230615	1473	16.29	20231130	2.34	N	307280	100	36 억		1077189	N	N	0	N	00	N
71	20240219	110959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1710	-15	5	-0.87	205236678	119200	37.19	1709	1738	1705	2240	1208	1725	1721.78	2.91	0	-27267	1776	1750	1710	1684	1644	1763	1697	37	515	100	1270	1	1	36959013	632	19.43	2.09	12	0.32	88.00	819.00	2635	20230615	-35.10	1473	20231130	16.09	1966	-13.02	20240104	1550	10.32	20240208	2635	-35.10	20230615	1473	16.09	20231130	2.34	N	307280	100	36 억		1077189	N	N	0	N	00	N
72	20240219	100955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1715	-10	5	-0.58	152581623	88573	27.64	1709	1738	1705	2240	1208	1725	1722.67	2.91	0	-13720	1776	1750	1710	1684	1644	1763	1697	37	515	100	1270	1	1	36959013	634	19.49	2.09	12	0.24	88.00	819.00	2635	20230615	-34.91	1473	20231130	16.43	1966	-12.77	20240104	1550	10.65	20240208	2635	-34.91	20230615	1473	16.43	20231130	2.34	N	307280	100	36 억		1077189	N	N	0	N	00	N
73	20240219	090957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1720	-5	5	-0.29	12797482	7445	2.32	1709	1732	1709	2240	1208	1725	1718.94	2.91	0	-535	1776	1750	1710	1684	1644	1763	1697	37	515	100	1270	1	1	36959013	636	19.55	2.10	12	0.02	88.00	819.00	2635	20230615	-34.72	1473	20231130	16.77	1966	-12.51	20240104	1550	10.97	20240208	2635	-34.72	20230615	1473	16.77	20231130	2.34	N	307280	100	36 억		1077189	N	N	0	N	00	N
74	20240216	160948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1725	65	2	3.92	546484977	319120	75.60	1670	1736	1670	2155	1162	1660	1710.56	2.87	0	15382	1753	1706	1673	1626	1593	1690	1610	37	495	100	1220	1	1	36959013	638	19.60	2.11	12	0.86	88.00	819.00	2635	20230615	-34.54	1473	20231130	17.11	1966	-12.26	20240104	1550	11.29	20240208	2635	-34.54	20230615	1473	17.11	20231130	2.43	N	307280	100	36 억		1059570	N	N	0	N	00	N
75	20240216	150956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1722	62	2	3.73	460189547	269086	63.75	1670	1736	1670	2155	1162	1660	1710.20	2.87	0	17286	1753	1706	1673	1626	1593	1690	1610	37	495	100	1220	1	1	36959013	636	19.57	2.10	12	0.73	88.00	819.00	2635	20230615	-34.65	1473	20231130	16.90	1966	-12.41	20240104	1550	11.10	20240208	2635	-34.65	20230615	1473	16.90	20231130	2.43	N	307280	100	36 억		1059570	N	N	0	N	00	N
76	20240216	141000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1718	58	2	3.49	397679956	232642	55.11	1670	1736	1670	2155	1162	1660	1709.41	2.87	0	24399	1753	1706	1673	1626	1593	1690	1610	37	495	100	1220	1	1	36959013	635	19.52	2.10	12	0.63	88.00	819.00	2635	20230615	-34.80	1473	20231130	16.63	1966	-12.61	20240104	1550	10.84	20240208	2635	-34.80	20230615	1473	16.63	20231130	2.43	N	307280	100	36 억		1059570	N	N	0	N	00	N
77	20240216	130955	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1709	49	2	2.95	374660552	219215	51.93	1670	1736	1670	2155	1162	1660	1709.10	2.87	0	23113	1753	1706	1673	1626	1593	1690	1610	37	495	100	1220	1	1	36959013	632	19.42	2.09	12	0.59	88.00	819.00	2635	20230615	-35.14	1473	20231130	16.02	1966	-13.07	20240104	1550	10.26	20240208	2635	-35.14	20230615	1473	16.02	20231130	2.43	N	307280	100	36 억		1059570	N	N	0	N	00	N
78	20240216	120958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1704	44	2	2.65	339134354	198336	46.99	1670	1736	1670	2155	1162	1660	1709.90	2.87	0	39183	1753	1706	1673	1626	1593	1690	1610	37	495	100	1220	1	1	36959013	630	19.36	2.08	12	0.54	88.00	819.00	2635	20230615	-35.33	1473	20231130	15.68	1966	-13.33	20240104	1550	9.94	20240208	2635	-35.33	20230615	1473	15.68	20231130	2.43	N	307280	100	36 억		1059570	N	N	0	N	00	N
79	20240216	111004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1711	51	2	3.07	306858158	179449	42.51	1670	1736	1670	2155	1162	1660	1710.00	2.87	0	49427	1753	1706	1673	1626	1593	1690	1610	37	495	100	1220	1	1	36959013	632	19.44	2.09	12	0.49	88.00	819.00	2635	20230615	-35.07	1473	20231130	16.16	1966	-12.97	20240104	1550	10.39	20240208	2635	-35.07	20230615	1473	16.16	20231130	2.43	N	307280	100	36 억		1059570	N	N	0	N	00	N
80	20240216	100957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1713	53	2	3.19	259885028	152117	36.04	1670	1736	1670	2155	1162	1660	1708.45	2.87	0	48444	1753	1706	1673	1626	1593	1690	1610	37	495	100	1220	1	1	36959013	633	19.47	2.09	12	0.41	88.00	819.00	2635	20230615	-34.99	1473	20231130	16.29	1966	-12.87	20240104	1550	10.52	20240208	2635	-34.99	20230615	1473	16.29	20231130	2.43	N	307280	100	36 억		1059570	N	N	0	N	00	N
81	20240216	090950	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1735	75	2	4.52	161367530	94491	22.38	1670	1735	1670	2155	1162	1660	1707.76	2.87	0	47098	1753	1706	1673	1626	1593	1690	1610	37	495	100	1220	1	1	36959013	641	19.72	2.12	12	0.26	88.00	819.00	2635	20230615	-34.16	1473	20231130	17.79	1966	-11.75	20240104	1550	11.94	20240208	2635	-34.16	20230615	1473	17.79	20231130	2.43	N	307280	100	36 억		1059570	N	N	0	N	00	N
82	20240215	160948	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1660	38	2	2.34	690456641	412074	206.89	1700	1720	1640	2105	1136	1622	1675.80	3.00	0	-50310	1694	1658	1617	1581	1540	1676	1599	37	483	100	1200	1	1	36959013	614	18.86	2.03	12	1.11	88.00	819.00	2635	20230615	-37.00	1473	20231130	12.70	1966	-15.56	20240104	1550	7.10	20240208	2635	-37.00	20230615	1473	12.70	20231130	2.51	N	307280	100	36 억		1109880	N	N	0	N	00	N
83	20240215	150954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1650	28	2	1.73	669297001	399320	200.49	1700	1720	1640	2105	1136	1622	1676.09	3.00	0	-49957	1694	1658	1617	1581	1540	1676	1599	37	483	100	1200	1	1	36959013	610	18.75	2.01	12	1.08	88.00	819.00	2635	20230615	-37.38	1473	20231130	12.02	1966	-16.07	20240104	1550	6.45	20240208	2635	-37.38	20230615	1473	12.02	20231130	2.51	N	307280	100	36 억		1109880	N	N	0	N	00	N
84	20240215	140947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1643	21	2	1.29	616408368	367263	184.39	1700	1720	1640	2105	1136	1622	1678.38	3.00	0	-47988	1694	1658	1617	1581	1540	1676	1599	37	483	100	1200	1	1	36959013	607	18.67	2.01	12	0.99	88.00	819.00	2635	20230615	-37.65	1473	20231130	11.54	1966	-16.43	20240104	1550	6.00	20240208	2635	-37.65	20230615	1473	11.54	20231130	2.51	N	307280	100	36 억		1109880	N	N	0	N	00	N
85	20240215	130921	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1651	29	2	1.79	581484388	346034	173.73	1700	1720	1650	2105	1136	1622	1680.43	3.00	0	-44641	1694	1658	1617	1581	1540	1676	1599	37	483	100	1200	1	1	36959013	610	18.76	2.02	12	0.94	88.00	819.00	2635	20230615	-37.34	1473	20231130	12.08	1966	-16.02	20240104	1550	6.52	20240208	2635	-37.34	20230615	1473	12.08	20231130	2.51	N	307280	100	36 억		1109880	N	N	0	N	00	N
86	20240215	120947	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1671	49	2	3.02	510887539	303583	152.42	1700	1720	1662	2105	1136	1622	1682.86	3.00	0	-24554	1694	1658	1617	1581	1540	1676	1599	37	483	100	1200	1	1	36959013	618	18.99	2.04	12	0.82	88.00	819.00	2635	20230615	-36.58	1473	20231130	13.44	1966	-15.01	20240104	1550	7.81	20240208	2635	-36.58	20230615	1473	13.44	20231130	2.51	N	307280	100	36 억		1109880	N	N	0	N	00	N
87	20240215	110940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1679	57	2	3.51	479817453	285036	143.11	1700	1720	1662	2105	1136	1622	1683.36	3.00	0	-22010	1694	1658	1617	1581	1540	1676	1599	37	483	100	1200	1	1	36959013	621	19.08	2.05	12	0.77	88.00	819.00	2635	20230615	-36.28	1473	20231130	13.99	1966	-14.60	20240104	1550	8.32	20240208	2635	-36.28	20230615	1473	13.99	20231130	2.51	N	307280	100	36 억		1109880	N	N	0	N	00	N
88	20240215	100940	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1694	72	2	4.44	378926444	224974	112.95	1700	1720	1662	2105	1136	1622	1684.31	3.00	0	-35506	1694	1658	1617	1581	1540	1676	1599	37	483	100	1200	1	1	36959013	626	19.25	2.07	12	0.61	88.00	819.00	2635	20230615	-35.71	1473	20231130	15.00	1966	-13.84	20240104	1550	9.29	20240208	2635	-35.71	20230615	1473	15.00	20231130	2.51	N	307280	100	36 억		1109880	N	N	0	N	00	N
89	20240215	090944	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1681	59	2	3.64	261203138	155075	77.86	1700	1720	1662	2105	1136	1622	1684.37	3.00	0	-28244	1694	1658	1617	1581	1540	1676	1599	37	483	100	1200	1	1	36959013	621	19.10	2.05	12	0.42	88.00	819.00	2635	20230615	-36.20	1473	20231130	14.12	1966	-14.50	20240104	1550	8.45	20240208	2635	-36.20	20230615	1473	14.12	20231130	2.51	N	307280	100	36 억		1109880	N	N	0	N	00	N
90	20240214	160937	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1622	22	2	1.38	285469579	176441	96.83	1591	1653	1576	2080	1120	1600	1617.93	3.01	0	-8169	1625	1612	1589	1576	1553	1619	1583	37	480	100	1180	1	1	36959013	599	18.43	1.98	12	0.48	88.00	819.00	2635	20230615	-38.44	1473	20231130	10.12	1966	-17.50	20240104	1550	4.65	20240208	2635	-38.44	20230615	1473	10.12	20231130	2.62	N	307280	100	36 억		1112782	N	N	0	N	00	N
91	20240214	150939	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1626	26	2	1.62	271753691	167994	92.19	1591	1653	1576	2080	1120	1600	1617.64	3.01	0	-8075	1625	1612	1589	1576	1553	1619	1583	37	480	100	1180	1	1	36959013	601	18.48	1.99	12	0.45	88.00	819.00	2635	20230615	-38.29	1473	20231130	10.39	1966	-17.29	20240104	1550	4.90	20240208	2635	-38.29	20230615	1473	10.39	20231130	2.62	N	307280	100	36 억		1112782	N	N	0	N	00	N
92	20240214	140935	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1637	37	2	2.31	229739223	142451	78.18	1591	1650	1576	2080	1120	1600	1612.76	3.01	0	-7861	1625	1612	1589	1576	1553	1619	1583	37	480	100	1180	1	1	36959013	605	18.60	2.00	12	0.39	88.00	819.00	2635	20230615	-37.87	1473	20231130	11.13	1966	-16.73	20240104	1550	5.61	20240208	2635	-37.87	20230615	1473	11.13	20231130	2.62	N	307280	100	36 억		1112782	N	N	0	N	00	N
93	20240214	130938	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1609	9	2	0.56	139021767	86752	47.61	1591	1620	1576	2080	1120	1600	1602.52	3.01	0	-17184	1625	1612	1589	1576	1553	1619	1583	37	480	100	1180	1	1	36959013	595	18.28	1.96	12	0.23	88.00	819.00	2635	20230615	-38.94	1473	20231130	9.23	1966	-18.16	20240104	1550	3.81	20240208	2635	-38.94	20230615	1473	9.23	20231130	2.62	N	307280	100	36 억		1112782	N	N	0	N	00	N
94	20240214	120929	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1610	10	2	0.62	121819151	76044	41.73	1591	1620	1576	2080	1120	1600	1601.96	3.01	0	-14823	1625	1612	1589	1576	1553	1619	1583	37	480	100	1180	1	1	36959013	595	18.30	1.97	12	0.21	88.00	819.00	2635	20230615	-38.90	1473	20231130	9.30	1966	-18.11	20240104	1550	3.87	20240208	2635	-38.90	20230615	1473	9.30	20231130	2.62	N	307280	100	36 억		1112782	N	N	0	N	00	N
95	20240214	110936	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1605	5	2	0.31	97250113	60798	33.37	1591	1620	1576	2080	1120	1600	1599.56	3.01	0	-12646	1625	1612	1589	1576	1553	1619	1583	37	480	100	1180	1	1	36959013	593	18.24	1.96	12	0.16	88.00	819.00	2635	20230615	-39.09	1473	20231130	8.96	1966	-18.36	20240104	1550	3.55	20240208	2635	-39.09	20230615	1473	8.96	20231130	2.62	N	307280	100	36 억		1112782	N	N	0	N	00	N
96	20240214	090928	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1590	-10	5	-0.62	10016810	6307	3.46	1591	1599	1582	2080	1120	1600	1588.21	3.01	0	-2411	1625	1612	1589	1576	1553	1619	1583	37	480	100	1180	1	1	36959013	588	18.07	1.94	12	0.02	88.00	819.00	2635	20230615	-39.66	1473	20231130	7.94	1966	-19.13	20240104	1550	2.58	20240208	2635	-39.66	20230615	1473	7.94	20231130	2.62	N	307280	100	36 억		1112782	N	N	0	N	00	N
97	20240213	160925	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1600	33	2	2.11	272792086	171970	197.83	1566	1602	1566	2035	1097	1567	1586.28	2.95	0	16994	1585	1576	1563	1554	1541	1580	1558	37	468	100	1150	1	1	36959013	591	18.18	1.95	12	0.47	88.00	819.00	2635	20230615	-39.28	1473	20231130	8.62	1966	-18.62	20240104	1550	3.23	20240208	2635	-39.28	20230615	1473	8.62	20231130	2.59	N	307280	100	36 억		1091748	N	N	0	N	00	N
98	20240213	150924	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1595	28	2	1.79	268579758	169331	194.79	1566	1602	1566	2035	1097	1567	1586.12	2.95	0	17813	1585	1576	1563	1554	1541	1580	1558	37	468	100	1150	1	1	36959013	589	18.12	1.95	12	0.46	88.00	819.00	2635	20230615	-39.47	1473	20231130	8.28	1966	-18.87	20240104	1550	2.90	20240208	2635	-39.47	20230615	1473	8.28	20231130	2.59	N	307280	100	36 억		1091748	N	N	0	N	00	N
99	20240213	140933	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1587	20	2	1.28	224075472	141403	162.66	1566	1602	1566	2035	1097	1567	1584.66	2.95	0	21737	1585	1576	1563	1554	1541	1580	1558	37	468	100	1150	1	1	36959013	587	18.03	1.94	12	0.38	88.00	819.00	2635	20230615	-39.77	1473	20231130	7.74	1966	-19.28	20240104	1550	2.39	20240208	2635	-39.77	20230615	1473	7.74	20231130	2.59	N	307280	100	36 억		1091748	N	N	0	N	00	N
100	20240213	130921	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1581	14	2	0.89	161575627	102185	117.55	1566	1587	1566	2035	1097	1567	1581.21	2.95	0	17762	1585	1576	1563	1554	1541	1580	1558	37	468	100	1150	1	1	36959013	584	17.97	1.93	12	0.28	88.00	819.00	2635	20230615	-40.00	1473	20231130	7.33	1966	-19.58	20240104	1550	2.00	20240208	2635	-40.00	20230615	1473	7.33	20231130	2.59	N	307280	100	36 억		1091748	N	N	0	N	00	N
101	20240213	120931	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1580	13	2	0.83	148151185	93702	107.79	1566	1587	1566	2035	1097	1567	1581.09	2.95	0	18174	1585	1576	1563	1554	1541	1580	1558	37	468	100	1150	1	1	36959013	584	17.95	1.93	12	0.25	88.00	819.00	2635	20230615	-40.04	1473	20231130	7.26	1966	-19.63	20240104	1550	1.94	20240208	2635	-40.04	20230615	1473	7.26	20231130	2.59	N	307280	100	36 억		1091748	N	N	0	N	00	N
102	20240213	110954	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1579	12	2	0.77	111391890	70493	81.09	1566	1587	1566	2035	1097	1567	1580.18	2.95	0	16623	1585	1576	1563	1554	1541	1580	1558	37	468	100	1150	1	1	36959013	584	17.94	1.93	12	0.19	88.00	819.00	2635	20230615	-40.08	1473	20231130	7.20	1966	-19.68	20240104	1550	1.87	20240208	2635	-40.08	20230615	1473	7.20	20231130	2.59	N	307280	100	36 억		1091748	N	N	0	N	00	N
103	20240213	100814	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	1587	20	2	1.28	101629865	64317	73.99	1566	1587	1566	2035	1097	1567	1580.14	2.95	0	19804	1585	1576	1563	1554	1541	1580	1558	37	468	100	1150	1	1	36959013	587	18.03	1.94	12	0.17	88.00	819.00	2635	20230615	-39.77	1473	20231130	7.74	1966	-19.28	20240104	1550	2.39	20240208	2635	-39.77	20230615	1473	7.74	20231130	2.59	N	307280	100	36 억		1091748	N	N	0	N	00	N