KissMeData/036220/price/prices-20250201.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	20250228	160449	57	100.00	KOSDAQ		제약	N	N	N	N		N	14520	-160	5	-1.09	263397420	17973	79.70	14640	14970	14490	19080	10280	14680	14655.63	0.37	0	982	14926	14802	14676	14552	14426	14740	14490	73	4400	500	9390	10	1	14489416	2104	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-67.73	2095	20160426	593.08	18770	-22.64	20250114	10800	34.44	20250102	45000	-67.73	20240313	9720	49.38	20241210	1.12	N	036220	500	73 억		53363	N	N	0	N	00	N
3	20250228	150452	57	100.00	KOSDAQ		제약	N	N	N	N		N	14580	-100	5	-0.68	239468220	16325	72.39	14640	14970	14490	19080	10280	14680	14668.80	0.37	0	1083	14926	14802	14676	14552	14426	14740	14490	73	4400	500	9390	10	1	14489416	2113	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-67.60	2095	20160426	595.94	18770	-22.32	20250114	10800	35.00	20250102	45000	-67.60	20240313	9720	50.00	20241210	1.12	N	036220	500	73 억		53363	N	N	0	N	00	N
4	20250228	140453	57	100.00	KOSDAQ		제약	N	N	N	N		N	14630	-50	5	-0.34	221807500	15111	67.01	14640	14970	14490	19080	10280	14680	14678.55	0.37	0	1207	14926	14802	14676	14552	14426	14740	14490	73	4400	500	9390	10	1	14489416	2120	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-67.49	2095	20160426	598.33	18770	-22.06	20250114	10800	35.46	20250102	45000	-67.49	20240313	9720	50.51	20241210	1.12	N	036220	500	73 억		53363	N	N	0	N	00	N
5	20250228	130451	57	100.00	KOSDAQ		제약	N	N	N	N		N	14620	-60	5	-0.41	194531830	13243	58.73	14640	14970	14490	19080	10280	14680	14689.41	0.37	0	575	14926	14802	14676	14552	14426	14740	14490	73	4400	500	9390	10	1	14489416	2118	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-67.51	2095	20160426	597.85	18770	-22.11	20250114	10800	35.37	20250102	45000	-67.51	20240313	9720	50.41	20241210	1.12	N	036220	500	73 억		53363	N	N	0	N	00	N
6	20250228	120449	57	100.00	KOSDAQ		제약	N	N	N	N		N	14580	-100	5	-0.68	166089380	11294	50.08	14640	14970	14490	19080	10280	14680	14705.98	0.37	0	504	14926	14802	14676	14552	14426	14740	14490	73	4400	500	9390	10	1	14489416	2113	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-67.60	2095	20160426	595.94	18770	-22.32	20250114	10800	35.00	20250102	45000	-67.60	20240313	9720	50.00	20241210	1.12	N	036220	500	73 억		53363	N	N	0	N	00	N
7	20250228	110449	57	100.00	KOSDAQ		제약	N	N	N	N		N	14630	-50	5	-0.34	138341790	9397	41.67	14640	14970	14490	19080	10280	14680	14721.91	0.37	0	175	14926	14802	14676	14552	14426	14740	14490	73	4400	500	9390	10	1	14489416	2120	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-67.49	2095	20160426	598.33	18770	-22.06	20250114	10800	35.46	20250102	45000	-67.49	20240313	9720	50.51	20241210	1.12	N	036220	500	73 억		53363	N	N	0	N	00	N
8	20250228	100449	57	100.00	KOSDAQ		제약	N	N	N	N		N	14780	100	2	0.68	92186740	6282	27.86	14640	14960	14490	19080	10280	14680	14674.74	0.37	0	428	14926	14802	14676	14552	14426	14740	14490	73	4400	500	9390	10	1	14489416	2142	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-67.16	2095	20160426	605.49	18770	-21.26	20250114	10800	36.85	20250102	45000	-67.16	20240313	9720	52.06	20241210	1.12	N	036220	500	73 억		53363	N	N	0	N	00	N
9	20250228	090450	57	100.00	KOSDAQ		제약	N	N	N	N		N	14510	-170	5	-1.16	10917640	750	3.33	14640	14640	14500	19080	10280	14680	14556.85	0.37	0	-255	14926	14802	14676	14552	14426	14740	14490	73	4400	500	9390	10	1	14489416	2102	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-67.76	2095	20160426	592.60	18770	-22.70	20250114	10800	34.35	20250102	45000	-67.76	20240313	9720	49.28	20241210	1.12	N	036220	500	73 억		53363	N	N	0	N	00	N
10	20250227	160447	57	100.00	KOSDAQ		제약	N	N	N	N		N	14680	-90	5	-0.61	329493490	22538	62.25	14800	14800	14550	19200	10340	14770	14619.42	0.40	0	-4697	15270	15020	14820	14570	14370	14920	14470	73	4430	500	9450	10	1	14489416	2127	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-67.38	2095	20160426	600.72	18770	-21.79	20250114	10800	35.93	20250102	45000	-67.38	20240313	9720	51.03	20241210	1.12	N	036220	500	73 억		58060	N	N	0	N	00	N
11	20250227	150445	57	100.00	KOSDAQ		제약	N	N	N	N		N	14630	-140	5	-0.95	313003910	21414	59.14	14800	14800	14550	19200	10340	14770	14616.79	0.40	0	-4492	15270	15020	14820	14570	14370	14920	14470	73	4430	500	9450	10	1	14489416	2120	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-67.49	2095	20160426	598.33	18770	-22.06	20250114	10800	35.46	20250102	45000	-67.49	20240313	9720	50.51	20241210	1.12	N	036220	500	73 억		58060	N	N	0	N	00	N
12	20250227	140447	57	100.00	KOSDAQ		제약	N	N	N	N		N	14580	-190	5	-1.29	287890490	19692	54.39	14800	14800	14550	19200	10340	14770	14619.67	0.40	0	-4304	15270	15020	14820	14570	14370	14920	14470	73	4430	500	9450	10	1	14489416	2113	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-67.60	2095	20160426	595.94	18770	-22.32	20250114	10800	35.00	20250102	45000	-67.60	20240313	9720	50.00	20241210	1.12	N	036220	500	73 억		58060	N	N	0	N	00	N
13	20250227	130445	57	100.00	KOSDAQ		제약	N	N	N	N		N	14580	-190	5	-1.29	253658560	17347	47.91	14800	14800	14550	19200	10340	14770	14622.62	0.40	0	-4898	15270	15020	14820	14570	14370	14920	14470	73	4430	500	9450	10	1	14489416	2113	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-67.60	2095	20160426	595.94	18770	-22.32	20250114	10800	35.00	20250102	45000	-67.60	20240313	9720	50.00	20241210	1.12	N	036220	500	73 억		58060	N	N	0	N	00	N
14	20250227	120445	57	100.00	KOSDAQ		제약	N	N	N	N		N	14580	-190	5	-1.29	237876170	16268	44.93	14800	14800	14550	19200	10340	14770	14622.34	0.40	0	-4752	15270	15020	14820	14570	14370	14920	14470	73	4430	500	9450	10	1	14489416	2113	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-67.60	2095	20160426	595.94	18770	-22.32	20250114	10800	35.00	20250102	45000	-67.60	20240313	9720	50.00	20241210	1.12	N	036220	500	73 억		58060	N	N	0	N	00	N
15	20250227	110449	57	100.00	KOSDAQ		제약	N	N	N	N		N	14600	-170	5	-1.15	200661850	13714	37.88	14800	14800	14580	19200	10340	14770	14631.90	0.40	0	-4752	15270	15020	14820	14570	14370	14920	14470	73	4430	500	9450	10	1	14489416	2115	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-67.56	2095	20160426	596.90	18770	-22.22	20250114	10800	35.19	20250102	45000	-67.56	20240313	9720	50.21	20241210	1.12	N	036220	500	73 억		58060	N	N	0	N	00	N
16	20250227	100501	57	100.00	KOSDAQ		제약	N	N	N	N		N	14680	-90	5	-0.61	109308580	7462	20.61	14800	14800	14610	19200	10340	14770	14648.70	0.40	0	-2599	15270	15020	14820	14570	14370	14920	14470	73	4430	500	9450	10	1	14489416	2127	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-67.38	2095	20160426	600.72	18770	-21.79	20250114	10800	35.93	20250102	45000	-67.38	20240313	9720	51.03	20241210	1.12	N	036220	500	73 억		58060	N	N	0	N	00	N
17	20250227	090459	57	100.00	KOSDAQ		제약	N	N	N	N		N	14770	0	3	0.00	4769050	324	0.89	14800	14800	14670	19200	10340	14770	14719.29	0.40	0	-33	15270	15020	14820	14570	14370	14920	14470	73	4430	500	9450	10	1	14489416	2140	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-67.18	2095	20160426	605.01	18770	-21.31	20250114	10800	36.76	20250102	45000	-67.18	20240313	9720	51.95	20241210	1.12	N	036220	500	73 억		58060	N	N	0	N	00	N
18	20250226	160446	57	100.00	KOSDAQ		제약	N	N	N	N		N	14770	-100	5	-0.67	514763030	34841	98.89	14820	15070	14620	19330	10410	14870	14774.63	0.39	0	2155	15296	15082	14966	14752	14636	15025	14695	73	4460	500	9510	10	1	14489416	2140	0.00	0.00	12	0.24	0.00	0.00	45000	20240313	-67.18	2095	20160426	605.01	18770	-21.31	20250114	10800	36.76	20250102	45000	-67.18	20240313	9720	51.95	20241210	1.11	N	036220	500	73 억		55905	N	N	0	N	00	N
19	20250226	150447	57	100.00	KOSDAQ		제약	N	N	N	N		N	14830	-40	5	-0.27	488825630	33080	93.89	14820	15070	14620	19330	10410	14870	14777.07	0.39	0	2348	15296	15082	14966	14752	14636	15025	14695	73	4460	500	9510	10	1	14489416	2149	0.00	0.00	12	0.23	0.00	0.00	45000	20240313	-67.04	2095	20160426	607.88	18770	-20.99	20250114	10800	37.31	20250102	45000	-67.04	20240313	9720	52.57	20241210	1.11	N	036220	500	73 억		55905	N	N	0	N	00	N
20	20250226	140447	57	100.00	KOSDAQ		제약	N	N	N	N		N	14620	-250	5	-1.68	305206740	20707	58.77	14820	14930	14620	19330	10410	14870	14739.30	0.39	0	-3974	15296	15082	14966	14752	14636	15025	14695	73	4460	500	9510	10	1	14489416	2118	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-67.51	2095	20160426	597.85	18770	-22.11	20250114	10800	35.37	20250102	45000	-67.51	20240313	9720	50.41	20241210	1.11	N	036220	500	73 억		55905	N	N	0	N	00	N
21	20250226	130445	57	100.00	KOSDAQ		제약	N	N	N	N		N	14660	-210	5	-1.41	249333890	16892	47.94	14820	14930	14640	19330	10410	14870	14760.47	0.39	0	-3601	15296	15082	14966	14752	14636	15025	14695	73	4460	500	9510	10	1	14489416	2124	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-67.42	2095	20160426	599.76	18770	-21.90	20250114	10800	35.74	20250102	45000	-67.42	20240313	9720	50.82	20241210	1.11	N	036220	500	73 억		55905	N	N	0	N	00	N
22	20250226	120446	57	100.00	KOSDAQ		제약	N	N	N	N		N	14800	-70	5	-0.47	128429840	8662	24.58	14820	14930	14750	19330	10410	14870	14826.81	0.39	0	-2180	15296	15082	14966	14752	14636	15025	14695	73	4460	500	9510	10	1	14489416	2144	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-67.11	2095	20160426	606.44	18770	-21.15	20250114	10800	37.04	20250102	45000	-67.11	20240313	9720	52.26	20241210	1.11	N	036220	500	73 억		55905	N	N	0	N	00	N
23	20250226	110445	57	100.00	KOSDAQ		제약	N	N	N	N		N	14880	10	2	0.07	96798670	6522	18.51	14820	14930	14750	19330	10410	14870	14841.87	0.39	0	-1205	15296	15082	14966	14752	14636	15025	14695	73	4460	500	9510	10	1	14489416	2156	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-66.93	2095	20160426	610.26	18770	-20.72	20250114	10800	37.78	20250102	45000	-66.93	20240313	9720	53.09	20241210	1.11	N	036220	500	73 억		55905	N	N	0	N	00	N
24	20250226	100445	57	100.00	KOSDAQ		제약	N	N	N	N		N	14900	30	2	0.20	72666560	4892	13.88	14820	14930	14750	19330	10410	14870	14854.16	0.39	0	-974	15296	15082	14966	14752	14636	15025	14695	73	4460	500	9510	10	1	14489416	2159	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-66.89	2095	20160426	611.22	18770	-20.62	20250114	10800	37.96	20250102	45000	-66.89	20240313	9720	53.29	20241210	1.11	N	036220	500	73 억		55905	N	N	0	N	00	N
25	20250226	090449	57	100.00	KOSDAQ		제약	N	N	N	N		N	14810	-60	5	-0.40	11279620	762	2.16	14820	14820	14750	19330	10410	14870	14802.65	0.39	0	-63	15296	15082	14966	14752	14636	15025	14695	73	4460	500	9510	10	1	14489416	2146	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-67.09	2095	20160426	606.92	18770	-21.10	20250114	10800	37.13	20250102	45000	-67.09	20240313	9720	52.37	20241210	1.11	N	036220	500	73 억		55905	N	N	0	N	00	N
26	20250225	160443	57	100.00	KOSDAQ		제약	N	N	N	N		N	14870	-310	5	-2.04	522886890	35076	27.83	14900	15180	14850	19730	10630	15180	14907.00	0.39	0	-1235	16593	15886	15503	14796	14413	15695	14605	73	4550	500	9710	10	1	14489416	2155	0.00	0.00	12	0.24	0.00	0.00	45000	20240313	-66.96	2095	20160426	609.79	18770	-20.78	20250114	10800	37.69	20250102	45000	-66.96	20240313	9720	52.98	20241210	1.10	N	036220	500	73 억		57140	N	N	0	N	00	N
27	20250225	150444	57	100.00	KOSDAQ		제약	N	N	N	N		N	14920	-260	5	-1.71	475606560	31897	25.31	14900	15180	14850	19730	10630	15180	14910.42	0.39	0	-1078	16593	15886	15503	14796	14413	15695	14605	73	4550	500	9710	10	1	14489416	2162	0.00	0.00	12	0.22	0.00	0.00	45000	20240313	-66.84	2095	20160426	612.17	18770	-20.51	20250114	10800	38.15	20250102	45000	-66.84	20240313	9720	53.50	20241210	1.10	N	036220	500	73 억		57140	N	N	0	N	00	N
28	20250225	140443	57	100.00	KOSDAQ		제약	N	N	N	N		N	14930	-250	5	-1.65	438228840	29391	23.32	14900	15180	14850	19730	10630	15180	14910.00	0.39	0	929	16593	15886	15503	14796	14413	15695	14605	73	4550	500	9710	10	1	14489416	2163	0.00	0.00	12	0.20	0.00	0.00	45000	20240313	-66.82	2095	20160426	612.65	18770	-20.46	20250114	10800	38.24	20250102	45000	-66.82	20240313	9720	53.60	20241210	1.10	N	036220	500	73 억		57140	N	N	0	N	00	N
29	20250225	130444	57	100.00	KOSDAQ		제약	N	N	N	N		N	14990	-190	5	-1.25	415536920	27871	22.12	14900	15180	14850	19730	10630	15180	14908.97	0.39	0	1398	16593	15886	15503	14796	14413	15695	14605	73	4550	500	9710	10	1	14489416	2172	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-66.69	2095	20160426	615.51	18770	-20.14	20250114	10800	38.80	20250102	45000	-66.69	20240313	9720	54.22	20241210	1.10	N	036220	500	73 억		57140	N	N	0	N	00	N
30	20250225	120442	57	100.00	KOSDAQ		제약	N	N	N	N		N	14920	-260	5	-1.71	398838980	26754	21.23	14900	15180	14850	19730	10630	15180	14907.30	0.39	0	1466	16593	15886	15503	14796	14413	15695	14605	73	4550	500	9710	10	1	14489416	2162	0.00	0.00	12	0.18	0.00	0.00	45000	20240313	-66.84	2095	20160426	612.17	18770	-20.51	20250114	10800	38.15	20250102	45000	-66.84	20240313	9720	53.50	20241210	1.10	N	036220	500	73 억		57140	N	N	0	N	00	N
31	20250225	110442	57	100.00	KOSDAQ		제약	N	N	N	N		N	14860	-320	5	-2.11	346322490	23234	18.44	14900	15180	14850	19730	10630	15180	14905.46	0.39	0	162	16593	15886	15503	14796	14413	15695	14605	73	4550	500	9710	10	1	14489416	2153	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-66.98	2095	20160426	609.31	18770	-20.83	20250114	10800	37.59	20250102	45000	-66.98	20240313	9720	52.88	20241210	1.10	N	036220	500	73 억		57140	N	N	0	N	00	N
32	20250225	100441	57	100.00	KOSDAQ		제약	N	N	N	N		N	14920	-260	5	-1.71	270650670	18144	14.40	14900	15180	14850	19730	10630	15180	14916.33	0.39	0	1711	16593	15886	15503	14796	14413	15695	14605	73	4550	500	9710	10	1	14489416	2162	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-66.84	2095	20160426	612.17	18770	-20.51	20250114	10800	38.15	20250102	45000	-66.84	20240313	9720	53.50	20241210	1.10	N	036220	500	73 억		57140	N	N	0	N	00	N
33	20250225	090444	57	100.00	KOSDAQ		제약	N	N	N	N		N	14940	-240	5	-1.58	102218900	6857	5.44	14900	15180	14850	19730	10630	15180	14905.91	0.39	0	-488	16593	15886	15503	14796	14413	15695	14605	73	4550	500	9710	10	1	14489416	2165	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-66.80	2095	20160426	613.13	18770	-20.40	20250114	10800	38.33	20250102	45000	-66.80	20240313	9720	53.70	20241210	1.10	N	036220	500	73 억		57140	N	N	0	N	00	N
34	20250224	160440	57	100.00	KOSDAQ		제약	N	N	N	N		N	15180	70	2	0.46	1952952290	124677	358.97	15980	16210	15120	19640	10580	15110	15664.55	0.59	0	-28416	15536	15322	15126	14912	14716	15430	15020	73	4530	500	9670	10	1	14489416	2199	0.00	0.00	12	0.86	0.00	0.00	45000	20240313	-66.27	2095	20160426	624.58	18770	-19.13	20250114	10800	40.56	20250102	45000	-66.27	20240313	9720	56.17	20241210	1.10	N	036220	500	73 억		84819	N	N	0	N	00	N
35	20250224	150440	57	100.00	KOSDAQ		제약	N	N	N	N		N	15200	90	2	0.60	1888060610	120398	346.65	15980	16210	15120	19640	10580	15110	15681.83	0.59	0	-28337	15536	15322	15126	14912	14716	15430	15020	73	4530	500	9670	10	1	14489416	2202	0.00	0.00	12	0.83	0.00	0.00	45000	20240313	-66.22	2095	20160426	625.54	18770	-19.02	20250114	10800	40.74	20250102	45000	-66.22	20240313	9720	56.38	20241210	1.10	N	036220	500	73 억		84819	N	N	0	N	00	N
36	20250224	140439	57	100.00	KOSDAQ		제약	N	N	N	N		N	15180	70	2	0.46	1845689110	117612	338.63	15980	16210	15120	19640	10580	15110	15693.04	0.59	0	-28203	15536	15322	15126	14912	14716	15430	15020	73	4530	500	9670	10	1	14489416	2199	0.00	0.00	12	0.81	0.00	0.00	45000	20240313	-66.27	2095	20160426	624.58	18770	-19.13	20250114	10800	40.56	20250102	45000	-66.27	20240313	9720	56.17	20241210	1.10	N	036220	500	73 억		84819	N	N	0	N	00	N
37	20250224	130440	57	100.00	KOSDAQ		제약	N	N	N	N		N	15340	230	2	1.52	1690815470	107446	309.36	15980	16210	15340	19640	10580	15110	15736.43	0.59	0	-25697	15536	15322	15126	14912	14716	15430	15020	73	4530	500	9670	10	1	14489416	2223	0.00	0.00	12	0.74	0.00	0.00	45000	20240313	-65.91	2095	20160426	632.22	18770	-18.27	20250114	10800	42.04	20250102	45000	-65.91	20240313	9720	57.82	20241210	1.10	N	036220	500	73 억		84819	N	N	0	N	00	N
38	20250224	120439	57	100.00	KOSDAQ		제약	N	N	N	N		N	15410	300	2	1.99	1585219720	100571	289.56	15980	16210	15350	19640	10580	15110	15762.20	0.59	0	-26378	15536	15322	15126	14912	14716	15430	15020	73	4530	500	9670	10	1	14489416	2233	0.00	0.00	12	0.69	0.00	0.00	45000	20240313	-65.76	2095	20160426	635.56	18770	-17.90	20250114	10800	42.69	20250102	45000	-65.76	20240313	9720	58.54	20241210	1.10	N	036220	500	73 억		84819	N	N	0	N	00	N
39	20250224	110437	57	100.00	KOSDAQ		제약	N	N	N	N		N	15440	330	2	2.18	1522318750	96496	277.83	15980	16210	15350	19640	10580	15110	15775.98	0.59	0	-25428	15536	15322	15126	14912	14716	15430	15020	73	4530	500	9670	10	1	14489416	2237	0.00	0.00	12	0.67	0.00	0.00	45000	20240313	-65.69	2095	20160426	636.99	18770	-17.74	20250114	10800	42.96	20250102	45000	-65.69	20240313	9720	58.85	20241210	1.10	N	036220	500	73 억		84819	N	N	0	N	00	N
40	20250224	100437	57	100.00	KOSDAQ		제약	N	N	N	N		N	15620	510	2	3.38	1344341580	85060	244.90	15980	16210	15350	19640	10580	15110	15804.64	0.59	0	-23545	15536	15322	15126	14912	14716	15430	15020	73	4530	500	9670	10	1	14489416	2263	0.00	0.00	12	0.59	0.00	0.00	45000	20240313	-65.29	2095	20160426	645.58	18770	-16.78	20250114	10800	44.63	20250102	45000	-65.29	20240313	9720	60.70	20241210	1.10	N	036220	500	73 억		84819	N	N	0	N	00	N
41	20250224	090441	57	100.00	KOSDAQ		제약	N	N	N	N		N	15790	680	2	4.50	606169690	37997	109.40	15980	16210	15760	19640	10580	15110	15953.12	0.59	0	-15284	15536	15322	15126	14912	14716	15430	15020	73	4530	500	9670	10	1	14489416	2288	0.00	0.00	12	0.26	0.00	0.00	45000	20240313	-64.91	2095	20160426	653.70	18770	-15.88	20250114	10800	46.20	20250102	45000	-64.91	20240313	9720	62.45	20241210	1.10	N	036220	500	73 억		84819	N	N	0	N	00	N
42	20250221	160437	57	100.00	KOSDAQ		제약	N	N	N	N		N	15110	-40	5	-0.26	524731260	34696	154.89	15060	15340	14930	19690	10610	15150	15123.88	0.55	0	5227	15770	15460	15280	14970	14790	15370	14880	73	4540	500	9690	10	1	14489416	2189	0.00	0.00	12	0.24	0.00	0.00	45000	20240313	-66.42	2095	20160426	621.24	18770	-19.50	20250114	10800	39.91	20250102	45000	-66.42	20240313	9720	55.45	20241210	1.17	N	036220	500	73 억		79856	N	N	0	N	00	N
43	20250221	150439	57	100.00	KOSDAQ		제약	N	N	N	N		N	15090	-60	5	-0.40	492420230	32555	145.33	15060	15340	14930	19690	10610	15150	15125.79	0.55	0	4501	15770	15460	15280	14970	14790	15370	14880	73	4540	500	9690	10	1	14489416	2186	0.00	0.00	12	0.22	0.00	0.00	45000	20240313	-66.47	2095	20160426	620.29	18770	-19.61	20250114	10800	39.72	20250102	45000	-66.47	20240313	9720	55.25	20241210	1.17	N	036220	500	73 억		79856	N	N	0	N	00	N
44	20250221	140439	57	100.00	KOSDAQ		제약	N	N	N	N		N	15050	-100	5	-0.66	416102960	27478	122.67	15060	15340	14930	19690	10610	15150	15143.13	0.55	0	1496	15770	15460	15280	14970	14790	15370	14880	73	4540	500	9690	10	1	14489416	2181	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-66.56	2095	20160426	618.38	18770	-19.82	20250114	10800	39.35	20250102	45000	-66.56	20240313	9720	54.84	20241210	1.17	N	036220	500	73 억		79856	N	N	0	N	00	N
45	20250221	130437	57	100.00	KOSDAQ		제약	N	N	N	N		N	15120	-30	5	-0.20	362186210	23904	106.71	15060	15340	14930	19690	10610	15150	15151.70	0.55	0	617	15770	15460	15280	14970	14790	15370	14880	73	4540	500	9690	10	1	14489416	2191	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-66.40	2095	20160426	621.72	18770	-19.45	20250114	10800	40.00	20250102	45000	-66.40	20240313	9720	55.56	20241210	1.17	N	036220	500	73 억		79856	N	N	0	N	00	N
46	20250221	120438	57	100.00	KOSDAQ		제약	N	N	N	N		N	15150	0	3	0.00	333252480	21992	98.18	15060	15340	14930	19690	10610	15150	15153.35	0.55	0	581	15770	15460	15280	14970	14790	15370	14880	73	4540	500	9690	10	1	14489416	2195	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-66.33	2095	20160426	623.15	18770	-19.29	20250114	10800	40.28	20250102	45000	-66.33	20240313	9720	55.86	20241210	1.17	N	036220	500	73 억		79856	N	N	0	N	00	N
47	20250221	110436	57	100.00	KOSDAQ		제약	N	N	N	N		N	15210	60	2	0.40	214170270	14184	63.32	15060	15300	14930	19690	10610	15150	15099.43	0.55	0	-3901	15770	15460	15280	14970	14790	15370	14880	73	4540	500	9690	10	1	14489416	2204	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-66.20	2095	20160426	626.01	18770	-18.97	20250114	10800	40.83	20250102	45000	-66.20	20240313	9720	56.48	20241210	1.17	N	036220	500	73 억		79856	N	N	0	N	00	N
48	20250221	100437	57	100.00	KOSDAQ		제약	N	N	N	N		N	15150	0	3	0.00	92768160	6156	27.48	15060	15300	14930	19690	10610	15150	15069.55	0.55	0	-2463	15770	15460	15280	14970	14790	15370	14880	73	4540	500	9690	10	1	14489416	2195	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-66.33	2095	20160426	623.15	18770	-19.29	20250114	10800	40.28	20250102	45000	-66.33	20240313	9720	55.86	20241210	1.17	N	036220	500	73 억		79856	N	N	0	N	00	N
49	20250221	090438	57	100.00	KOSDAQ		제약	N	N	N	N		N	15180	30	2	0.20	1385780	92	0.41	15060	15180	15060	19690	10610	15150	15062.83	0.55	0	-2	15770	15460	15280	14970	14790	15370	14880	73	4540	500	9690	10	1	14489416	2199	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-66.27	2095	20160426	624.58	18770	-19.13	20250114	10800	40.56	20250102	45000	-66.27	20240313	9720	56.17	20241210	1.17	N	036220	500	73 억		79856	N	N	0	N	00	N
50	20250220	160435	57	100.00	KOSDAQ		제약	N	N	N	N		N	15150	-450	5	-2.88	340006740	22286	37.34	15590	15590	15100	20250	10920	15600	15256.52	0.60	0	-7212	16153	15876	15373	15096	14593	16015	15235	73	4650	500	9980	10	1	14489416	2195	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-66.33	2095	20160426	623.15	18770	-19.29	20250114	10800	40.28	20250102	45000	-66.33	20240313	9720	55.86	20241210	1.18	N	036220	500	73 억		86837	N	N	0	N	00	N
51	20250220	150436	57	100.00	KOSDAQ		제약	N	N	N	N		N	15140	-460	5	-2.95	316917080	20760	34.78	15590	15590	15100	20250	10920	15600	15265.76	0.60	0	-6782	16153	15876	15373	15096	14593	16015	15235	73	4650	500	9980	10	1	14489416	2194	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-66.36	2095	20160426	622.67	18770	-19.34	20250114	10800	40.19	20250102	45000	-66.36	20240313	9720	55.76	20241210	1.18	N	036220	500	73 억		86837	N	N	0	N	00	N
52	20250220	140437	57	100.00	KOSDAQ		제약	N	N	N	N		N	15160	-440	5	-2.82	300721490	19692	32.99	15590	15590	15100	20250	10920	15600	15271.25	0.60	0	-6640	16153	15876	15373	15096	14593	16015	15235	73	4650	500	9980	10	1	14489416	2197	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-66.31	2095	20160426	623.63	18770	-19.23	20250114	10800	40.37	20250102	45000	-66.31	20240313	9720	55.97	20241210	1.18	N	036220	500	73 억		86837	N	N	0	N	00	N
53	20250220	130435	57	100.00	KOSDAQ		제약	N	N	N	N		N	15250	-350	5	-2.24	210209680	13740	23.02	15590	15590	15190	20250	10920	15600	15299.10	0.60	0	-1874	16153	15876	15373	15096	14593	16015	15235	73	4650	500	9980	10	1	14489416	2210	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-66.11	2095	20160426	627.92	18770	-18.75	20250114	10800	41.20	20250102	45000	-66.11	20240313	9720	56.89	20241210	1.18	N	036220	500	73 억		86837	N	N	0	N	00	N
54	20250220	120435	57	100.00	KOSDAQ		제약	N	N	N	N		N	15280	-320	5	-2.05	172546770	11273	18.89	15590	15590	15190	20250	10920	15600	15306.20	0.60	0	-1476	16153	15876	15373	15096	14593	16015	15235	73	4650	500	9980	10	1	14489416	2214	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-66.04	2095	20160426	629.36	18770	-18.59	20250114	10800	41.48	20250102	45000	-66.04	20240313	9720	57.20	20241210	1.18	N	036220	500	73 억		86837	N	N	0	N	00	N
55	20250220	110435	57	100.00	KOSDAQ		제약	N	N	N	N		N	15380	-220	5	-1.41	159393870	10413	17.45	15590	15590	15190	20250	10920	15600	15307.20	0.60	0	-904	16153	15876	15373	15096	14593	16015	15235	73	4650	500	9980	10	1	14489416	2228	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-65.82	2095	20160426	634.13	18770	-18.06	20250114	10800	42.41	20250102	45000	-65.82	20240313	9720	58.23	20241210	1.18	N	036220	500	73 억		86837	N	N	0	N	00	N
56	20250220	100435	57	100.00	KOSDAQ		제약	N	N	N	N		N	15260	-340	5	-2.18	135730960	8866	14.85	15590	15590	15190	20250	10920	15600	15309.15	0.60	0	-889	16153	15876	15373	15096	14593	16015	15235	73	4650	500	9980	10	1	14489416	2211	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-66.09	2095	20160426	628.40	18770	-18.70	20250114	10800	41.30	20250102	45000	-66.09	20240313	9720	57.00	20241210	1.18	N	036220	500	73 억		86837	N	N	0	N	00	N
57	20250220	090436	57	100.00	KOSDAQ		제약	N	N	N	N		N	15500	-100	5	-0.64	6945920	446	0.75	15590	15590	15500	20250	10920	15600	15573.81	0.60	0	-98	16153	15876	15373	15096	14593	16015	15235	73	4650	500	9980	10	1	14489416	2246	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-65.56	2095	20160426	639.86	18770	-17.42	20250114	10800	43.52	20250102	45000	-65.56	20240313	9720	59.47	20241210	1.18	N	036220	500	73 억		86837	N	N	0	N	00	N
58	20250219	160434	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	850	2	5.76	914770540	59597	122.58	14890	15650	14870	19170	10330	14750	15347.61	0.45	0	21906	15183	14966	14833	14616	14483	14900	14550	73	4420	500	9440	10	1	14489416	2260	0.00	0.00	12	0.41	0.00	0.00	45000	20240313	-65.33	2095	20160426	644.63	18770	-16.89	20250114	10800	44.44	20250102	45000	-65.33	20240313	9720	60.49	20241210	1.18	N	036220	500	73 억		65124	N	N	0	N	00	N
59	20250219	150435	57	100.00	KOSDAQ		제약	N	N	N	N		N	15570	820	2	5.56	829449980	54115	111.30	14890	15650	14870	19170	10330	14750	15327.54	0.45	0	20422	15183	14966	14833	14616	14483	14900	14550	73	4420	500	9440	10	1	14489416	2256	0.00	0.00	12	0.37	0.00	0.00	45000	20240313	-65.40	2095	20160426	643.20	18770	-17.05	20250114	10800	44.17	20250102	45000	-65.40	20240313	9720	60.19	20241210	1.18	N	036220	500	73 억		65124	N	N	0	N	00	N
60	20250219	140433	57	100.00	KOSDAQ		제약	N	N	N	N		N	15520	770	2	5.22	654645080	42853	88.14	14890	15650	14870	19170	10330	14750	15276.53	0.45	0	13740	15183	14966	14833	14616	14483	14900	14550	73	4420	500	9440	10	1	14489416	2249	0.00	0.00	12	0.30	0.00	0.00	45000	20240313	-65.51	2095	20160426	640.81	18770	-17.31	20250114	10800	43.70	20250102	45000	-65.51	20240313	9720	59.67	20241210	1.18	N	036220	500	73 억		65124	N	N	0	N	00	N
61	20250219	130433	57	100.00	KOSDAQ		제약	N	N	N	N		N	15340	590	2	4.00	516491940	33948	69.82	14890	15440	14870	19170	10330	14750	15214.21	0.45	0	11862	15183	14966	14833	14616	14483	14900	14550	73	4420	500	9440	10	1	14489416	2223	0.00	0.00	12	0.23	0.00	0.00	45000	20240313	-65.91	2095	20160426	632.22	18770	-18.27	20250114	10800	42.04	20250102	45000	-65.91	20240313	9720	57.82	20241210	1.18	N	036220	500	73 억		65124	N	N	0	N	00	N
62	20250219	120433	57	100.00	KOSDAQ		제약	N	N	N	N		N	15260	510	2	3.46	373014330	24587	50.57	14890	15320	14870	19170	10330	14750	15171.20	0.45	0	6335	15183	14966	14833	14616	14483	14900	14550	73	4420	500	9440	10	1	14489416	2211	0.00	0.00	12	0.17	0.00	0.00	45000	20240313	-66.09	2095	20160426	628.40	18770	-18.70	20250114	10800	41.30	20250102	45000	-66.09	20240313	9720	57.00	20241210	1.18	N	036220	500	73 억		65124	N	N	0	N	00	N
63	20250219	110434	57	100.00	KOSDAQ		제약	N	N	N	N		N	15200	450	2	3.05	341816390	22538	46.36	14890	15320	14870	19170	10330	14750	15166.23	0.45	0	6208	15183	14966	14833	14616	14483	14900	14550	73	4420	500	9440	10	1	14489416	2202	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-66.22	2095	20160426	625.54	18770	-19.02	20250114	10800	40.74	20250102	45000	-66.22	20240313	9720	56.38	20241210	1.18	N	036220	500	73 억		65124	N	N	0	N	00	N
64	20250219	100433	57	100.00	KOSDAQ		제약	N	N	N	N		N	15240	490	2	3.32	276533470	18256	37.55	14890	15320	14870	19170	10330	14750	15147.54	0.45	0	6166	15183	14966	14833	14616	14483	14900	14550	73	4420	500	9440	10	1	14489416	2208	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-66.13	2095	20160426	627.45	18770	-18.81	20250114	10800	41.11	20250102	45000	-66.13	20240313	9720	56.79	20241210	1.18	N	036220	500	73 억		65124	N	N	0	N	00	N
65	20250219	090435	57	100.00	KOSDAQ		제약	N	N	N	N		N	14950	200	2	1.36	72125740	4813	9.90	14890	15250	14870	19170	10330	14750	14985.61	0.45	0	1794	15183	14966	14833	14616	14483	14900	14550	73	4420	500	9440	10	1	14489416	2166	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-66.78	2095	20160426	613.60	18770	-20.35	20250114	10800	38.43	20250102	45000	-66.78	20240313	9720	53.81	20241210	1.18	N	036220	500	73 억		65124	N	N	0	N	00	N
66	20250218	160433	57	100.00	KOSDAQ		제약	N	N	N	N		N	14750	-320	5	-2.12	717529880	48444	212.27	14920	15050	14700	19590	10550	15070	14811.58	0.35	0	2823	15483	15276	15063	14856	14643	15170	14750	73	4520	500	9640	10	1	14489416	2137	0.00	0.00	12	0.33	0.00	0.00	45000	20240313	-67.22	2095	20160426	604.06	18770	-21.42	20250114	10800	36.57	20250102	45000	-67.22	20240313	9720	51.75	20241210	1.19	N	036220	500	73 억		51301	N	N	0	N	00	N
67	20250218	150433	57	100.00	KOSDAQ		제약	N	N	N	N		N	14750	-320	5	-2.12	679050710	45836	200.84	14920	15050	14700	19590	10550	15070	14814.79	0.35	0	3335	15483	15276	15063	14856	14643	15170	14750	73	4520	500	9640	10	1	14489416	2137	0.00	0.00	12	0.32	0.00	0.00	45000	20240313	-67.22	2095	20160426	604.06	18770	-21.42	20250114	10800	36.57	20250102	45000	-67.22	20240313	9720	51.75	20241210	1.19	N	036220	500	73 억		51301	N	N	0	N	00	N
68	20250218	140433	57	100.00	KOSDAQ		제약	N	N	N	N		N	14770	-300	5	-1.99	557706670	37604	164.77	14920	15050	14700	19590	10550	15070	14831.05	0.35	0	4228	15483	15276	15063	14856	14643	15170	14750	73	4520	500	9640	10	1	14489416	2140	0.00	0.00	12	0.26	0.00	0.00	45000	20240313	-67.18	2095	20160426	605.01	18770	-21.31	20250114	10800	36.76	20250102	45000	-67.18	20240313	9720	51.95	20241210	1.19	N	036220	500	73 억		51301	N	N	0	N	00	N
69	20250218	130432	57	100.00	KOSDAQ		제약	N	N	N	N		N	14860	-210	5	-1.39	520837600	35118	153.88	14920	15050	14700	19590	10550	15070	14831.07	0.35	0	3925	15483	15276	15063	14856	14643	15170	14750	73	4520	500	9640	10	1	14489416	2153	0.00	0.00	12	0.24	0.00	0.00	45000	20240313	-66.98	2095	20160426	609.31	18770	-20.83	20250114	10800	37.59	20250102	45000	-66.98	20240313	9720	52.88	20241210	1.19	N	036220	500	73 억		51301	N	N	0	N	00	N
70	20250218	120433	57	100.00	KOSDAQ		제약	N	N	N	N		N	14740	-330	5	-2.19	436324060	29417	128.90	14920	15050	14700	19590	10550	15070	14832.38	0.35	0	255	15483	15276	15063	14856	14643	15170	14750	73	4520	500	9640	10	1	14489416	2136	0.00	0.00	12	0.20	0.00	0.00	45000	20240313	-67.24	2095	20160426	603.58	18770	-21.47	20250114	10800	36.48	20250102	45000	-67.24	20240313	9720	51.65	20241210	1.19	N	036220	500	73 억		51301	N	N	0	N	00	N
71	20250218	110432	57	100.00	KOSDAQ		제약	N	N	N	N		N	14750	-320	5	-2.12	404750750	27277	119.52	14920	15050	14700	19590	10550	15070	14838.54	0.35	0	-129	15483	15276	15063	14856	14643	15170	14750	73	4520	500	9640	10	1	14489416	2137	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-67.22	2095	20160426	604.06	18770	-21.42	20250114	10800	36.57	20250102	45000	-67.22	20240313	9720	51.75	20241210	1.19	N	036220	500	73 억		51301	N	N	0	N	00	N
72	20250218	100432	57	100.00	KOSDAQ		제약	N	N	N	N		N	14990	-80	5	-0.53	199977890	13418	58.79	14920	15050	14840	19590	10550	15070	14903.70	0.35	0	416	15483	15276	15063	14856	14643	15170	14750	73	4520	500	9640	10	1	14489416	2172	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-66.69	2095	20160426	615.51	18770	-20.14	20250114	10800	38.80	20250102	45000	-66.69	20240313	9720	54.22	20241210	1.19	N	036220	500	73 억		51301	N	N	0	N	00	N
73	20250218	090433	57	100.00	KOSDAQ		제약	N	N	N	N		N	14920	-150	5	-1.00	8301640	556	2.44	14920	15050	14920	19590	10550	15070	14931.01	0.35	0	318	15483	15276	15063	14856	14643	15170	14750	73	4520	500	9640	10	1	14489416	2162	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-66.84	2095	20160426	612.17	18770	-20.51	20250114	10800	38.15	20250102	45000	-66.84	20240313	9720	53.50	20241210	1.19	N	036220	500	73 억		51301	N	N	0	N	00	N
74	20250217	160432	57	100.00	KOSDAQ		제약	N	N	N	N		N	15070	-20	5	-0.13	337728880	22444	38.22	15110	15270	14850	19610	10570	15090	15047.62	0.33	0	3963	16296	15692	15346	14742	14396	15520	14570	73	4520	500	9650	10	1	14489416	2184	0.00	0.00	12	0.15	0.00	0.00	45000	20240313	-66.51	2095	20160426	619.33	18770	-19.71	20250114	10800	39.54	20250102	45000	-66.51	20240313	9720	55.04	20241210	1.12	N	036220	500	73 억		47368	N	N	0	N	00	N
75	20250217	150431	57	100.00	KOSDAQ		제약	N	N	N	N		N	15070	-20	5	-0.13	303808750	20187	34.38	15110	15270	14850	19610	10570	15090	15049.72	0.33	0	3705	16296	15692	15346	14742	14396	15520	14570	73	4520	500	9650	10	1	14489416	2184	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-66.51	2095	20160426	619.33	18770	-19.71	20250114	10800	39.54	20250102	45000	-66.51	20240313	9720	55.04	20241210	1.12	N	036220	500	73 억		47368	N	N	0	N	00	N
76	20250217	140431	57	100.00	KOSDAQ		제약	N	N	N	N		N	15080	-10	5	-0.07	257035510	17073	29.08	15110	15270	14850	19610	10570	15090	15055.09	0.33	0	3528	16296	15692	15346	14742	14396	15520	14570	73	4520	500	9650	10	1	14489416	2185	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-66.49	2095	20160426	619.81	18770	-19.66	20250114	10800	39.63	20250102	45000	-66.49	20240313	9720	55.14	20241210	1.12	N	036220	500	73 억		47368	N	N	0	N	00	N
77	20250217	130433	57	100.00	KOSDAQ		제약	N	N	N	N		N	15010	-80	5	-0.53	222705640	14791	25.19	15110	15270	14850	19610	10570	15090	15056.83	0.33	0	3588	16296	15692	15346	14742	14396	15520	14570	73	4520	500	9650	10	1	14489416	2175	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-66.64	2095	20160426	616.47	18770	-20.03	20250114	10800	38.98	20250102	45000	-66.64	20240313	9720	54.42	20241210	1.12	N	036220	500	73 억		47368	N	N	0	N	00	N
78	20250217	120434	57	100.00	KOSDAQ		제약	N	N	N	N		N	15080	-10	5	-0.07	184037110	12215	20.80	15110	15270	14850	19610	10570	15090	15066.48	0.33	0	2713	16296	15692	15346	14742	14396	15520	14570	73	4520	500	9650	10	1	14489416	2185	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-66.49	2095	20160426	619.81	18770	-19.66	20250114	10800	39.63	20250102	45000	-66.49	20240313	9720	55.14	20241210	1.12	N	036220	500	73 억		47368	N	N	0	N	00	N
79	20250217	110432	57	100.00	KOSDAQ		제약	N	N	N	N		N	15100	10	2	0.07	155631460	10323	17.58	15110	15270	14850	19610	10570	15090	15076.19	0.33	0	2438	16296	15692	15346	14742	14396	15520	14570	73	4520	500	9650	10	1	14489416	2188	0.00	0.00	12	0.07	0.00	0.00	45000	20240313	-66.44	2095	20160426	620.76	18770	-19.55	20250114	10800	39.81	20250102	45000	-66.44	20240313	9720	55.35	20241210	1.12	N	036220	500	73 억		47368	N	N	0	N	00	N
80	20250217	100430	57	100.00	KOSDAQ		제약	N	N	N	N		N	15150	60	2	0.40	113339390	7511	12.79	15110	15270	14850	19610	10570	15090	15089.79	0.33	0	1911	16296	15692	15346	14742	14396	15520	14570	73	4520	500	9650	10	1	14489416	2195	0.00	0.00	12	0.05	0.00	0.00	45000	20240313	-66.33	2095	20160426	623.15	18770	-19.29	20250114	10800	40.28	20250102	45000	-66.33	20240313	9720	55.86	20241210	1.12	N	036220	500	73 억		47368	N	N	0	N	00	N
81	20250217	090431	57	100.00	KOSDAQ		제약	N	N	N	N		N	15110	20	2	0.13	1465990	97	0.17	15110	15270	15110	19610	10570	15090	15113.30	0.33	0	-3	16296	15692	15346	14742	14396	15520	14570	73	4520	500	9650	10	1	14489416	2189	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-66.42	2095	20160426	621.24	18770	-19.50	20250114	10800	39.91	20250102	45000	-66.42	20240313	9720	55.45	20241210	1.12	N	036220	500	73 억		47368	N	N	0	N	00	N
82	20250214	160429	57	100.00	KOSDAQ		제약	N	N	N	N		N	15090	-580	5	-3.70	893472280	58619	118.32	15600	15950	15000	20350	10970	15670	15242.90	0.36	0	-4166	16143	15906	15753	15516	15363	15830	15440	73	4680	500	10020	10	1	14489416	2186	0.00	0.00	12	0.40	0.00	0.00	45000	20240313	-66.47	2095	20160426	620.29	18770	-19.61	20250114	10800	39.72	20250102	45000	-66.47	20240313	9720	55.25	20241210	1.16	N	036220	500	73 억		51540	N	N	0	N	00	N
83	20250214	150428	57	100.00	KOSDAQ		제약	N	N	N	N		N	15060	-610	5	-3.89	810959680	53166	107.31	15600	15950	15000	20350	10970	15670	15253.35	0.36	0	-3102	16143	15906	15753	15516	15363	15830	15440	73	4680	500	10020	10	1	14489416	2182	0.00	0.00	12	0.37	0.00	0.00	45000	20240313	-66.53	2095	20160426	618.85	18770	-19.77	20250114	10800	39.44	20250102	45000	-66.53	20240313	9720	54.94	20241210	1.16	N	036220	500	73 억		51540	N	N	0	N	00	N
84	20250214	140430	57	100.00	KOSDAQ		제약	N	N	N	N		N	15120	-550	5	-3.51	711153320	46534	93.93	15600	15950	15000	20350	10970	15670	15282.45	0.36	0	-2254	16143	15906	15753	15516	15363	15830	15440	73	4680	500	10020	10	1	14489416	2191	0.00	0.00	12	0.32	0.00	0.00	45000	20240313	-66.40	2095	20160426	621.72	18770	-19.45	20250114	10800	40.00	20250102	45000	-66.40	20240313	9720	55.56	20241210	1.16	N	036220	500	73 억		51540	N	N	0	N	00	N
85	20250214	130431	57	100.00	KOSDAQ		제약	N	N	N	N		N	15150	-520	5	-3.32	507454050	33026	66.66	15600	15950	15150	20350	10970	15670	15365.29	0.36	0	-5472	16143	15906	15753	15516	15363	15830	15440	73	4680	500	10020	10	1	14489416	2195	0.00	0.00	12	0.23	0.00	0.00	45000	20240313	-66.33	2095	20160426	623.15	18770	-19.29	20250114	10800	40.28	20250102	45000	-66.33	20240313	9720	55.86	20241210	1.16	N	036220	500	73 억		51540	N	N	0	N	00	N
86	20250214	120429	57	100.00	KOSDAQ		제약	N	N	N	N		N	15300	-370	5	-2.36	388784640	25220	50.91	15600	15950	15230	20350	10970	15670	15415.73	0.36	0	-2853	16143	15906	15753	15516	15363	15830	15440	73	4680	500	10020	10	1	14489416	2217	0.00	0.00	12	0.17	0.00	0.00	45000	20240313	-66.00	2095	20160426	630.31	18770	-18.49	20250114	10800	41.67	20250102	45000	-66.00	20240313	9720	57.41	20241210	1.16	N	036220	500	73 억		51540	N	N	0	N	00	N
87	20250214	110428	57	100.00	KOSDAQ		제약	N	N	N	N		N	15290	-380	5	-2.43	252270270	16278	32.86	15600	15950	15230	20350	10970	15670	15497.62	0.36	0	-2508	16143	15906	15753	15516	15363	15830	15440	73	4680	500	10020	10	1	14489416	2215	0.00	0.00	12	0.11	0.00	0.00	45000	20240313	-66.02	2095	20160426	629.83	18770	-18.54	20250114	10800	41.57	20250102	45000	-66.02	20240313	9720	57.30	20241210	1.16	N	036220	500	73 억		51540	N	N	0	N	00	N
88	20250214	100430	57	100.00	KOSDAQ		제약	N	N	N	N		N	15330	-340	5	-2.17	186110510	11962	24.14	15600	15950	15230	20350	10970	15670	15558.48	0.36	0	-2341	16143	15906	15753	15516	15363	15830	15440	73	4680	500	10020	10	1	14489416	2221	0.00	0.00	12	0.08	0.00	0.00	45000	20240313	-65.93	2095	20160426	631.74	18770	-18.33	20250114	10800	41.94	20250102	45000	-65.93	20240313	9720	57.72	20241210	1.16	N	036220	500	73 억		51540	N	N	0	N	00	N
89	20250214	090430	57	100.00	KOSDAQ		제약	N	N	N	N		N	15910	240	2	1.53	3513010	225	0.45	15600	15950	15600	20350	10970	15670	15613.38	0.36	0	-37	16143	15906	15753	15516	15363	15830	15440	73	4680	500	10020	10	1	14489416	2305	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-64.64	2095	20160426	659.43	18770	-15.24	20250114	10800	47.31	20250102	45000	-64.64	20240313	9720	63.68	20241210	1.16	N	036220	500	73 억		51540	N	N	0	N	00	N
90	20250213	160426	57	100.00	KOSDAQ		제약	N	N	N	N		N	15670	-200	5	-1.26	784098030	49517	93.30	15870	15990	15600	20600	11110	15870	15834.93	0.41	0	-7822	16290	16080	15770	15560	15250	16185	15665	73	4730	500	10150	10	1	14489416	2270	0.00	0.00	12	0.34	0.00	0.00	45000	20240313	-65.18	2095	20160426	647.97	18770	-16.52	20250114	10800	45.09	20250102	45000	-65.18	20240313	9720	61.21	20241210	1.19	N	036220	500	73 억		59319	N	N	0	N	00	N
91	20250213	150426	57	100.00	KOSDAQ		제약	N	N	N	N		N	15610	-260	5	-1.64	755055660	47659	89.80	15870	15990	15600	20600	11110	15870	15842.88	0.41	0	-6662	16290	16080	15770	15560	15250	16185	15665	73	4730	500	10150	10	1	14489416	2262	0.00	0.00	12	0.33	0.00	0.00	45000	20240313	-65.31	2095	20160426	645.11	18770	-16.84	20250114	10800	44.54	20250102	45000	-65.31	20240313	9720	60.60	20241210	1.19	N	036220	500	73 억		59319	N	N	0	N	00	N
92	20250213	140425	57	100.00	KOSDAQ		제약	N	N	N	N		N	15880	10	2	0.06	550243160	34660	65.31	15870	15990	15760	20600	11110	15870	15875.45	0.41	0	1773	16290	16080	15770	15560	15250	16185	15665	73	4730	500	10150	10	1	14489416	2301	0.00	0.00	12	0.24	0.00	0.00	45000	20240313	-64.71	2095	20160426	658.00	18770	-15.40	20250114	10800	47.04	20250102	45000	-64.71	20240313	9720	63.37	20241210	1.19	N	036220	500	73 억		59319	N	N	0	N	00	N
93	20250213	130427	57	100.00	KOSDAQ		제약	N	N	N	N		N	15990	120	2	0.76	440144880	27727	52.24	15870	15990	15760	20600	11110	15870	15874.23	0.41	0	1521	16290	16080	15770	15560	15250	16185	15665	73	4730	500	10150	10	1	14489416	2317	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-64.47	2095	20160426	663.25	18770	-14.81	20250114	10800	48.06	20250102	45000	-64.47	20240313	9720	64.51	20241210	1.19	N	036220	500	73 억		59319	N	N	0	N	00	N
94	20250213	120427	57	100.00	KOSDAQ		제약	N	N	N	N		N	15850	-20	5	-0.13	367025990	23135	43.59	15870	15960	15760	20600	11110	15870	15864.53	0.41	0	-1224	16290	16080	15770	15560	15250	16185	15665	73	4730	500	10150	10	1	14489416	2297	0.00	0.00	12	0.16	0.00	0.00	45000	20240313	-64.78	2095	20160426	656.56	18770	-15.56	20250114	10800	46.76	20250102	45000	-64.78	20240313	9720	63.07	20241210	1.19	N	036220	500	73 억		59319	N	N	0	N	00	N
95	20250213	110423	57	100.00	KOSDAQ		제약	N	N	N	N		N	15850	-20	5	-0.13	312982750	19725	37.17	15870	15960	15760	20600	11110	15870	15867.31	0.41	0	-948	16290	16080	15770	15560	15250	16185	15665	73	4730	500	10150	10	1	14489416	2297	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-64.78	2095	20160426	656.56	18770	-15.56	20250114	10800	46.76	20250102	45000	-64.78	20240313	9720	63.07	20241210	1.19	N	036220	500	73 억		59319	N	N	0	N	00	N
96	20250213	100426	57	100.00	KOSDAQ		제약	N	N	N	N		N	15950	80	2	0.50	231546090	14592	27.49	15870	15960	15760	20600	11110	15870	15868.02	0.41	0	1096	16290	16080	15770	15560	15250	16185	15665	73	4730	500	10150	10	1	14489416	2311	0.00	0.00	12	0.10	0.00	0.00	45000	20240313	-64.56	2095	20160426	661.34	18770	-15.02	20250114	10800	47.69	20250102	45000	-64.56	20240313	9720	64.09	20241210	1.19	N	036220	500	73 억		59319	N	N	0	N	00	N
97	20250213	090424	57	100.00	KOSDAQ		제약	N	N	N	N		N	15860	-10	5	-0.06	32847070	2076	3.91	15870	15890	15760	20600	11110	15870	15822.29	0.41	0	-1709	16290	16080	15770	15560	15250	16185	15665	73	4730	500	10150	10	1	14489416	2298	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-64.76	2095	20160426	657.04	18770	-15.50	20250114	10800	46.85	20250102	45000	-64.76	20240313	9720	63.17	20241210	1.19	N	036220	500	73 억		59319	N	N	0	N	00	N
98	20250212	160423	57	100.00	KOSDAQ		제약	N	N	N	N		N	15870	240	2	1.54	828149870	52533	93.25	15630	15980	15460	20300	10950	15630	15764.37	0.37	0	5136	16076	15852	15476	15252	14876	15665	15065	73	4670	500	10000	10	1	14489416	2299	0.00	0.00	12	0.36	0.00	0.00	45000	20240313	-64.73	2095	20160426	657.52	18770	-15.45	20250114	10800	46.94	20250102	45000	-64.73	20240313	9720	63.27	20241210	1.21	N	036220	500	73 억		54221	N	N	0	N	00	N
99	20250212	150423	57	100.00	KOSDAQ		제약	N	N	N	N		N	15870	240	2	1.54	787585590	49976	88.71	15630	15980	15460	20300	10950	15630	15759.28	0.37	0	5206	16076	15852	15476	15252	14876	15665	15065	73	4670	500	10000	10	1	14489416	2299	0.00	0.00	12	0.34	0.00	0.00	45000	20240313	-64.73	2095	20160426	657.52	18770	-15.45	20250114	10800	46.94	20250102	45000	-64.73	20240313	9720	63.27	20241210	1.21	N	036220	500	73 억		54221	N	N	0	N	00	N
100	20250212	140424	57	100.00	KOSDAQ		제약	N	N	N	N		N	15730	100	2	0.64	656077470	41652	73.93	15630	15980	15460	20300	10950	15630	15751.40	0.37	0	2446	16076	15852	15476	15252	14876	15665	15065	73	4670	500	10000	10	1	14489416	2279	0.00	0.00	12	0.29	0.00	0.00	45000	20240313	-65.04	2095	20160426	650.84	18770	-16.20	20250114	10800	45.65	20250102	45000	-65.04	20240313	9720	61.83	20241210	1.21	N	036220	500	73 억		54221	N	N	0	N	00	N
101	20250212	130423	57	100.00	KOSDAQ		제약	N	N	N	N		N	15850	220	2	1.41	551613900	35006	62.14	15630	15980	15460	20300	10950	15630	15757.70	0.37	0	2261	16076	15852	15476	15252	14876	15665	15065	73	4670	500	10000	10	1	14489416	2297	0.00	0.00	12	0.24	0.00	0.00	45000	20240313	-64.78	2095	20160426	656.56	18770	-15.56	20250114	10800	46.76	20250102	45000	-64.78	20240313	9720	63.07	20241210	1.21	N	036220	500	73 억		54221	N	N	0	N	00	N
102	20250212	120423	57	100.00	KOSDAQ		제약	N	N	N	N		N	15970	340	2	2.18	470836000	29894	53.06	15630	15980	15460	20300	10950	15630	15750.18	0.37	0	3432	16076	15852	15476	15252	14876	15665	15065	73	4670	500	10000	10	1	14489416	2314	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-64.51	2095	20160426	662.29	18770	-14.92	20250114	10800	47.87	20250102	45000	-64.51	20240313	9720	64.30	20241210	1.21	N	036220	500	73 억		54221	N	N	0	N	00	N
103	20250212	110423	57	100.00	KOSDAQ		제약	N	N	N	N		N	15610	-20	5	-0.13	202214660	12925	22.94	15630	15980	15460	20300	10950	15630	15645.23	0.37	0	-585	16076	15852	15476	15252	14876	15665	15065	73	4670	500	10000	10	1	14489416	2262	0.00	0.00	12	0.09	0.00	0.00	45000	20240313	-65.31	2095	20160426	645.11	18770	-16.84	20250114	10800	44.54	20250102	45000	-65.31	20240313	9720	60.60	20241210	1.21	N	036220	500	73 억		54221	N	N	0	N	00	N
104	20250212	100423	57	100.00	KOSDAQ		제약	N	N	N	N		N	15680	50	2	0.32	82026790	5262	9.34	15630	15980	15460	20300	10950	15630	15588.52	0.37	0	343	16076	15852	15476	15252	14876	15665	15065	73	4670	500	10000	10	1	14489416	2272	0.00	0.00	12	0.04	0.00	0.00	45000	20240313	-65.16	2095	20160426	648.45	18770	-16.46	20250114	10800	45.19	20250102	45000	-65.16	20240313	9720	61.32	20241210	1.21	N	036220	500	73 억		54221	N	N	0	N	00	N
105	20250212	090426	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	-30	5	-0.19	10656150	681	1.21	15630	15980	15600	20300	10950	15630	15647.80	0.37	0	-276	16076	15852	15476	15252	14876	15665	15065	73	4670	500	10000	10	1	14489416	2260	0.00	0.00	12	0.00	0.00	0.00	45000	20240313	-65.33	2095	20160426	644.63	18770	-16.89	20250114	10800	44.44	20250102	45000	-65.33	20240313	9720	60.49	20241210	1.21	N	036220	500	73 억		54221	N	N	0	N	00	N
106	20250211	160423	57	100.00	KOSDAQ		제약	N	N	N	N		N	15630	-10	5	-0.06	863433370	55657	73.68	15640	15700	15100	20300	10950	15640	15513.42	0.33	0	5740	16440	16040	15810	15410	15180	15925	15295	73	4660	500	10000	10	1	14489416	2265	0.00	0.00	12	0.38	0.00	0.00	45000	20240313	-65.27	2095	20160426	646.06	18770	-16.73	20250114	10800	44.72	20250102	45000	-65.27	20240313	9720	60.80	20241210	1.21	N	036220	500	73 억		48339	N	N	0	N	00	N
107	20250211	150423	57	100.00	KOSDAQ		제약	N	N	N	N		N	15660	20	2	0.13	835376150	53862	71.30	15640	15700	15100	20300	10950	15640	15509.54	0.33	0	6198	16440	16040	15810	15410	15180	15925	15295	73	4660	500	10000	10	1	14489416	2269	0.00	0.00	12	0.37	0.00	0.00	45000	20240313	-65.20	2095	20160426	647.49	18770	-16.57	20250114	10800	45.00	20250102	45000	-65.20	20240313	9720	61.11	20241210	1.21	N	036220	500	73 억		48339	N	N	0	N	00	N
108	20250211	140424	57	100.00	KOSDAQ		제약	N	N	N	N		N	15550	-90	5	-0.58	724863220	46772	61.91	15640	15700	15100	20300	10950	15640	15497.78	0.33	0	7259	16440	16040	15810	15410	15180	15925	15295	73	4660	500	10000	10	1	14489416	2253	0.00	0.00	12	0.32	0.00	0.00	45000	20240313	-65.44	2095	20160426	642.24	18770	-17.16	20250114	10800	43.98	20250102	45000	-65.44	20240313	9720	59.98	20241210	1.21	N	036220	500	73 억		48339	N	N	0	N	00	N
109	20250211	130421	57	100.00	KOSDAQ		제약	N	N	N	N		N	15480	-160	5	-1.02	619947670	40006	52.96	15640	15700	15100	20300	10950	15640	15496.34	0.33	0	7389	16440	16040	15810	15410	15180	15925	15295	73	4660	500	10000	10	1	14489416	2243	0.00	0.00	12	0.28	0.00	0.00	45000	20240313	-65.60	2095	20160426	638.90	18770	-17.53	20250114	10800	43.33	20250102	45000	-65.60	20240313	9720	59.26	20241210	1.21	N	036220	500	73 억		48339	N	N	0	N	00	N
110	20250211	120422	57	100.00	KOSDAQ		제약	N	N	N	N		N	15290	-350	5	-2.24	432468900	27852	36.87	15640	15700	15100	20300	10950	15640	15527.36	0.33	0	107	16440	16040	15810	15410	15180	15925	15295	73	4660	500	10000	10	1	14489416	2215	0.00	0.00	12	0.19	0.00	0.00	45000	20240313	-66.02	2095	20160426	629.83	18770	-18.54	20250114	10800	41.57	20250102	45000	-66.02	20240313	9720	57.30	20241210	1.21	N	036220	500	73 억		48339	N	N	0	N	00	N
111	20250211	110423	57	100.00	KOSDAQ		제약	N	N	N	N		N	15470	-170	5	-1.09	273589760	17535	23.21	15640	15700	15470	20300	10950	15640	15602.48	0.33	0	342	16440	16040	15810	15410	15180	15925	15295	73	4660	500	10000	10	1	14489416	2242	0.00	0.00	12	0.12	0.00	0.00	45000	20240313	-65.62	2095	20160426	638.42	18770	-17.58	20250114	10800	43.24	20250102	45000	-65.62	20240313	9720	59.16	20241210	1.21	N	036220	500	73 억		48339	N	N	0	N	00	N
112	20250211	100423	57	100.00	KOSDAQ		제약	N	N	N	N		N	15670	30	2	0.19	140404530	8980	11.89	15640	15700	15540	20300	10950	15640	15635.24	0.33	0	3168	16440	16040	15810	15410	15180	15925	15295	73	4660	500	10000	10	1	14489416	2270	0.00	0.00	12	0.06	0.00	0.00	45000	20240313	-65.18	2095	20160426	647.97	18770	-16.52	20250114	10800	45.09	20250102	45000	-65.18	20240313	9720	61.21	20241210	1.21	N	036220	500	73 억		48339	N	N	0	N	00	N
113	20250211	090424	57	100.00	KOSDAQ		제약	N	N	N	N		N	15540	-100	5	-0.64	17469850	1122	1.49	15640	15640	15540	20300	10950	15640	15569.78	0.33	0	-384	16440	16040	15810	15410	15180	15925	15295	73	4660	500	10000	10	1	14489416	2252	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-65.47	2095	20160426	641.77	18770	-17.21	20250114	10800	43.89	20250102	45000	-65.47	20240313	9720	59.88	20241210	1.21	N	036220	500	73 억		48339	N	N	0	N	00	N
114	20250210	160421	57	100.00	KOSDAQ		제약	N	N	N	N		N	15640	-280	5	-1.76	1179290450	74892	119.89	15920	16210	15580	20650	11150	15920	15777.84	0.40	0	-8909	16453	16186	15883	15616	15313	16320	15750	73	4730	500	10180	10	1	14489416	2266	0.00	0.00	12	0.52	0.00	0.00	45000	20240313	-65.24	2095	20160426	646.54	18770	-16.68	20250114	10800	44.81	20250102	45000	-65.24	20240313	9720	60.91	20241210	1.25	N	036220	500	73 억		57248	N	N	0	N	00	N
115	20250210	150421	57	100.00	KOSDAQ		제약	N	N	N	N		N	15590	-330	5	-2.07	870924310	55173	88.32	15920	16210	15580	20650	11150	15920	15785.34	0.40	0	-8660	16453	16186	15883	15616	15313	16320	15750	73	4730	500	10180	10	1	14489416	2259	0.00	0.00	12	0.38	0.00	0.00	45000	20240313	-65.36	2095	20160426	644.15	18770	-16.94	20250114	10800	44.35	20250102	45000	-65.36	20240313	9720	60.39	20241210	1.25	N	036220	500	73 억		57248	N	N	0	N	00	N
116	20250210	140421	57	100.00	KOSDAQ		제약	N	N	N	N		N	15760	-160	5	-1.01	717695390	45413	72.70	15920	16210	15670	20650	11150	15920	15803.74	0.40	0	-5690	16453	16186	15883	15616	15313	16320	15750	73	4730	500	10180	10	1	14489416	2284	0.00	0.00	12	0.31	0.00	0.00	45000	20240313	-64.98	2095	20160426	652.27	18770	-16.04	20250114	10800	45.93	20250102	45000	-64.98	20240313	9720	62.14	20241210	1.25	N	036220	500	73 억		57248	N	N	0	N	00	N
117	20250210	130422	57	100.00	KOSDAQ		제약	N	N	N	N		N	15810	-110	5	-0.69	601526590	38048	60.91	15920	16210	15670	20650	11150	15920	15809.68	0.40	0	-4275	16453	16186	15883	15616	15313	16320	15750	73	4730	500	10180	10	1	14489416	2291	0.00	0.00	12	0.26	0.00	0.00	45000	20240313	-64.87	2095	20160426	654.65	18770	-15.77	20250114	10800	46.39	20250102	45000	-64.87	20240313	9720	62.65	20241210	1.25	N	036220	500	73 억		57248	N	N	0	N	00	N
118	20250210	120419	57	100.00	KOSDAQ		제약	N	N	N	N		N	15920	0	3	0.00	517969760	32752	52.43	15920	16210	15670	20650	11150	15920	15814.90	0.40	0	-3367	16453	16186	15883	15616	15313	16320	15750	73	4730	500	10180	10	1	14489416	2307	0.00	0.00	12	0.23	0.00	0.00	45000	20240313	-64.62	2095	20160426	659.90	18770	-15.18	20250114	10800	47.41	20250102	45000	-64.62	20240313	9720	63.79	20241210	1.25	N	036220	500	73 억		57248	N	N	0	N	00	N
119	20250210	110419	57	100.00	KOSDAQ		제약	N	N	N	N		N	15990	70	2	0.44	409452140	25922	41.50	15920	16210	15670	20650	11150	15920	15795.55	0.40	0	-1930	16453	16186	15883	15616	15313	16320	15750	73	4730	500	10180	10	1	14489416	2317	0.00	0.00	12	0.18	0.00	0.00	45000	20240313	-64.47	2095	20160426	663.25	18770	-14.81	20250114	10800	48.06	20250102	45000	-64.47	20240313	9720	64.51	20241210	1.25	N	036220	500	73 억		57248	N	N	0	N	00	N
120	20250210	100418	57	100.00	KOSDAQ		제약	N	N	N	N		N	15750	-170	5	-1.07	302883710	19218	30.76	15920	16210	15670	20650	11150	15920	15760.42	0.40	0	-2260	16453	16186	15883	15616	15313	16320	15750	73	4730	500	10180	10	1	14489416	2282	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-65.00	2095	20160426	651.79	18770	-16.09	20250114	10800	45.83	20250102	45000	-65.00	20240313	9720	62.04	20241210	1.25	N	036220	500	73 억		57248	N	N	0	N	00	N
121	20250210	090418	57	100.00	KOSDAQ		제약	N	N	N	N		N	15970	50	2	0.31	57868860	3635	5.82	15920	16210	15730	20650	11150	15920	15919.91	0.40	0	-1349	16453	16186	15883	15616	15313	16320	15750	73	4730	500	10180	10	1	14489416	2314	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-64.51	2095	20160426	662.29	18770	-14.92	20250114	10800	47.87	20250102	45000	-64.51	20240313	9720	64.30	20241210	1.25	N	036220	500	73 억		57248	N	N	0	N	00	N
122	20250207	160414	57	100.00	KOSDAQ		제약	N	N	N	N		N	15920	350	2	2.25	990753160	62369	61.11	15590	16150	15580	20200	10900	15570	15884.75	0.43	0	-4548	16543	16056	15763	15276	14983	15910	15130	73	4630	500	9960	10	1	14489416	2307	0.00	0.00	12	0.43	0.00	0.00	45000	20240313	-64.62	2095	20160426	659.90	18770	-15.18	20250114	10800	47.41	20250102	45000	-64.62	20240313	9720	63.79	20241210	1.25	N	036220	500	73 억		61796	N	N	0	N	00	N
123	20250207	150416	57	100.00	KOSDAQ		제약	N	N	N	N		N	15980	410	2	2.63	919612350	57907	56.74	15590	16150	15580	20200	10900	15570	15880.85	0.43	0	-3112	16543	16056	15763	15276	14983	15910	15130	73	4630	500	9960	10	1	14489416	2315	0.00	0.00	12	0.40	0.00	0.00	45000	20240313	-64.49	2095	20160426	662.77	18770	-14.86	20250114	10800	47.96	20250102	45000	-64.49	20240313	9720	64.40	20241210	1.25	N	036220	500	73 억		61796	N	N	0	N	00	N
124	20250207	140415	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	430	2	2.76	722468240	45609	44.69	15590	16150	15580	20200	10900	15570	15840.48	0.43	0	137	16543	16056	15763	15276	14983	15910	15130	73	4630	500	9960	10	1	14489416	2318	0.00	0.00	12	0.31	0.00	0.00	45000	20240313	-64.44	2095	20160426	663.72	18770	-14.76	20250114	10800	48.15	20250102	45000	-64.44	20240313	9720	64.61	20241210	1.25	N	036220	500	73 억		61796	N	N	0	N	00	N
125	20250207	130414	57	100.00	KOSDAQ		제약	N	N	N	N		N	16020	450	2	2.89	666454260	42113	41.26	15590	16150	15580	20200	10900	15570	15825.38	0.43	0	-259	16543	16056	15763	15276	14983	15910	15130	73	4630	500	9960	10	1	14489416	2321	0.00	0.00	12	0.29	0.00	0.00	45000	20240313	-64.40	2095	20160426	664.68	18770	-14.65	20250114	10800	48.33	20250102	45000	-64.40	20240313	9720	64.81	20241210	1.25	N	036220	500	73 억		61796	N	N	0	N	00	N
126	20250207	120414	57	100.00	KOSDAQ		제약	N	N	N	N		N	15950	380	2	2.44	573309910	36291	35.56	15590	16150	15580	20200	10900	15570	15797.58	0.43	0	-2387	16543	16056	15763	15276	14983	15910	15130	73	4630	500	9960	10	1	14489416	2311	0.00	0.00	12	0.25	0.00	0.00	45000	20240313	-64.56	2095	20160426	661.34	18770	-15.02	20250114	10800	47.69	20250102	45000	-64.56	20240313	9720	64.09	20241210	1.25	N	036220	500	73 억		61796	N	N	0	N	00	N
127	20250207	110413	57	100.00	KOSDAQ		제약	N	N	N	N		N	16000	430	2	2.76	481329430	30537	29.92	15590	16150	15580	20200	10900	15570	15762.17	0.43	0	-1940	16543	16056	15763	15276	14983	15910	15130	73	4630	500	9960	10	1	14489416	2318	0.00	0.00	12	0.21	0.00	0.00	45000	20240313	-64.44	2095	20160426	663.72	18770	-14.76	20250114	10800	48.15	20250102	45000	-64.44	20240313	9720	64.61	20241210	1.25	N	036220	500	73 억		61796	N	N	0	N	00	N
128	20250207	100413	57	100.00	KOSDAQ		제약	N	N	N	N		N	15720	150	2	0.96	310338960	19743	19.34	15590	15820	15580	20200	10900	15570	15718.94	0.43	0	2197	16543	16056	15763	15276	14983	15910	15130	73	4630	500	9960	10	1	14489416	2278	0.00	0.00	12	0.14	0.00	0.00	45000	20240313	-65.07	2095	20160426	650.36	18770	-16.25	20250114	10800	45.56	20250102	45000	-65.07	20240313	9720	61.73	20241210	1.25	N	036220	500	73 억		61796	N	N	0	N	00	N
129	20250207	090416	57	100.00	KOSDAQ		제약	N	N	N	N		N	15820	250	2	1.61	29097330	1858	1.82	15590	15820	15580	20200	10900	15570	15660.57	0.43	0	-92	16543	16056	15763	15276	14983	15910	15130	73	4630	500	9960	10	1	14489416	2292	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-64.84	2095	20160426	655.13	18770	-15.72	20250114	10800	46.48	20250102	45000	-64.84	20240313	9720	62.76	20241210	1.25	N	036220	500	73 억		61796	N	N	0	N	00	N
130	20250206	160406	57	100.00	KOSDAQ		제약	N	N	N	N		N	15570	20	2	0.13	1610187960	101191	159.05	15610	16250	15470	20200	10890	15550	15912.82	0.37	0	8132	15856	15702	15446	15292	15036	15780	15370	73	4650	500	9950	10	1	14489416	2256	0.00	0.00	12	0.70	0.00	0.00	45000	20240313	-65.40	2095	20160426	643.20	18770	-17.05	20250114	10800	44.17	20250102	45000	-65.40	20240313	9720	60.19	20241210	1.27	N	036220	500	73 억		53307	N	N	0	N	00	N
131	20250206	150407	57	100.00	KOSDAQ		제약	N	N	N	N		N	15710	160	2	1.03	1500001710	94132	147.96	15610	16250	15470	20200	10890	15550	15935.29	0.37	0	7919	15856	15702	15446	15292	15036	15780	15370	73	4650	500	9950	10	1	14489416	2276	0.00	0.00	12	0.65	0.00	0.00	45000	20240313	-65.09	2095	20160426	649.88	18770	-16.30	20250114	10800	45.46	20250102	45000	-65.09	20240313	9720	61.63	20241210	1.27	N	036220	500	73 억		53307	N	N	0	N	00	N
132	20250206	140409	57	100.00	KOSDAQ		제약	N	N	N	N		N	15860	310	2	1.99	1326849420	83157	130.71	15610	16250	15470	20200	10890	15550	15956.20	0.37	0	11879	15856	15702	15446	15292	15036	15780	15370	73	4650	500	9950	10	1	14489416	2298	0.00	0.00	12	0.57	0.00	0.00	45000	20240313	-64.76	2095	20160426	657.04	18770	-15.50	20250114	10800	46.85	20250102	45000	-64.76	20240313	9720	63.17	20241210	1.27	N	036220	500	73 억		53307	N	N	0	N	00	N
133	20250206	130407	57	100.00	KOSDAQ		제약	N	N	N	N		N	16180	630	2	4.05	1117637580	70064	110.13	15610	16250	15470	20200	10890	15550	15951.95	0.37	0	11975	15856	15702	15446	15292	15036	15780	15370	73	4650	500	9950	10	1	14489416	2344	0.00	0.00	12	0.48	0.00	0.00	45000	20240313	-64.04	2095	20160426	672.32	18770	-13.80	20250114	10800	49.81	20250102	45000	-64.04	20240313	9720	66.46	20241210	1.27	N	036220	500	73 억		53307	N	N	0	N	00	N
134	20250206	120405	57	100.00	KOSDAQ		제약	N	N	N	N		N	16250	700	2	4.50	883151690	55576	87.35	15610	16250	15470	20200	10890	15550	15891.19	0.37	0	11172	15856	15702	15446	15292	15036	15780	15370	73	4650	500	9950	10	1	14489416	2355	0.00	0.00	12	0.38	0.00	0.00	45000	20240313	-63.89	2095	20160426	675.66	18770	-13.43	20250114	10800	50.46	20250102	45000	-63.89	20240313	9720	67.18	20241210	1.27	N	036220	500	73 억		53307	N	N	0	N	00	N
135	20250206	110359	57	100.00	KOSDAQ		제약	N	N	N	N		N	15770	220	2	1.41	396130100	25214	39.63	15610	15890	15470	20200	10890	15550	15711.04	0.37	0	-399	15856	15702	15446	15292	15036	15780	15370	73	4650	500	9950	10	1	14489416	2285	0.00	0.00	12	0.17	0.00	0.00	45000	20240313	-64.96	2095	20160426	652.74	18770	-15.98	20250114	10800	46.02	20250102	45000	-64.96	20240313	9720	62.24	20241210	1.27	N	036220	500	73 억		53307	N	N	0	N	00	N
136	20250206	100405	57	100.00	KOSDAQ		제약	N	N	N	N		N	15740	190	2	1.22	301799120	19209	30.19	15610	15890	15470	20200	10890	15550	15711.76	0.37	0	-1512	15856	15702	15446	15292	15036	15780	15370	73	4650	500	9950	10	1	14489416	2281	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-65.02	2095	20160426	651.31	18770	-16.14	20250114	10800	45.74	20250102	45000	-65.02	20240313	9720	61.93	20241210	1.27	N	036220	500	73 억		53307	N	N	0	N	00	N
137	20250206	090407	57	100.00	KOSDAQ		제약	N	N	N	N		N	15490	-60	5	-0.39	16039070	1029	1.62	15610	15610	15490	20200	10890	15550	15588.94	0.37	0	-160	15856	15702	15446	15292	15036	15780	15370	73	4650	500	9950	10	1	14489416	2244	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-65.58	2095	20160426	639.38	18770	-17.47	20250114	10800	43.43	20250102	45000	-65.58	20240313	9720	59.36	20241210	1.27	N	036220	500	73 억		53307	N	N	0	N	00	N
138	20250205	160402	57	100.00	KOSDAQ		제약	N	N	N	N		N	15550	60	2	0.39	959018580	62569	104.52	15490	15600	15190	20100	10850	15490	15327.37	0.34	0	4537	15876	15682	15446	15252	15016	15565	15135	73	4610	500	9910	10	1	14489416	2253	0.00	0.00	12	0.43	0.00	0.00	45000	20240313	-65.44	2095	20160426	642.24	18770	-17.16	20250114	10800	43.98	20250102	45000	-65.44	20240313	9720	59.98	20241210	1.34	N	036220	500	73 억		48770	N	N	0	N	00	N
139	20250205	150404	57	100.00	KOSDAQ		제약	N	N	N	N		N	15430	-60	5	-0.39	826138840	53994	90.19	15490	15600	15190	20100	10850	15490	15300.57	0.34	0	2128	15876	15682	15446	15252	15016	15565	15135	73	4610	500	9910	10	1	14489416	2236	0.00	0.00	12	0.37	0.00	0.00	45000	20240313	-65.71	2095	20160426	636.52	18770	-17.79	20250114	10800	42.87	20250102	45000	-65.71	20240313	9720	58.74	20241210	1.34	N	036220	500	73 억		48770	N	N	0	N	00	N
140	20250205	140403	57	100.00	KOSDAQ		제약	N	N	N	N		N	15360	-130	5	-0.84	760700690	49739	83.09	15490	15600	15190	20100	10850	15490	15293.85	0.34	0	1330	15876	15682	15446	15252	15016	15565	15135	73	4610	500	9910	10	1	14489416	2226	0.00	0.00	12	0.34	0.00	0.00	45000	20240313	-65.87	2095	20160426	633.17	18770	-18.17	20250114	10800	42.22	20250102	45000	-65.87	20240313	9720	58.02	20241210	1.34	N	036220	500	73 억		48770	N	N	0	N	00	N
141	20250205	130404	57	100.00	KOSDAQ		제약	N	N	N	N		N	15230	-260	5	-1.68	656524760	42950	71.75	15490	15600	15190	20100	10850	15490	15285.79	0.34	0	-351	15876	15682	15446	15252	15016	15565	15135	73	4610	500	9910	10	1	14489416	2207	0.00	0.00	12	0.30	0.00	0.00	45000	20240313	-66.16	2095	20160426	626.97	18770	-18.86	20250114	10800	41.02	20250102	45000	-66.16	20240313	9720	56.69	20241210	1.34	N	036220	500	73 억		48770	N	N	0	N	00	N
142	20250205	120403	57	100.00	KOSDAQ		제약	N	N	N	N		N	15290	-200	5	-1.29	566983870	37073	61.93	15490	15600	15190	20100	10850	15490	15293.71	0.34	0	255	15876	15682	15446	15252	15016	15565	15135	73	4610	500	9910	10	1	14489416	2215	0.00	0.00	12	0.26	0.00	0.00	45000	20240313	-66.02	2095	20160426	629.83	18770	-18.54	20250114	10800	41.57	20250102	45000	-66.02	20240313	9720	57.30	20241210	1.34	N	036220	500	73 억		48770	N	N	0	N	00	N
143	20250205	110402	57	100.00	KOSDAQ		제약	N	N	N	N		N	15270	-220	5	-1.42	480040510	31361	52.39	15490	15600	15200	20100	10850	15490	15306.93	0.34	0	67	15876	15682	15446	15252	15016	15565	15135	73	4610	500	9910	10	1	14489416	2213	0.00	0.00	12	0.22	0.00	0.00	45000	20240313	-66.07	2095	20160426	628.88	18770	-18.65	20250114	10800	41.39	20250102	45000	-66.07	20240313	9720	57.10	20241210	1.34	N	036220	500	73 억		48770	N	N	0	N	00	N
144	20250205	100404	57	100.00	KOSDAQ		제약	N	N	N	N		N	15270	-220	5	-1.42	293966520	19170	32.02	15490	15600	15200	20100	10850	15490	15334.72	0.34	0	-2307	15876	15682	15446	15252	15016	15565	15135	73	4610	500	9910	10	1	14489416	2213	0.00	0.00	12	0.13	0.00	0.00	45000	20240313	-66.07	2095	20160426	628.88	18770	-18.65	20250114	10800	41.39	20250102	45000	-66.07	20240313	9720	57.10	20241210	1.34	N	036220	500	73 억		48770	N	N	0	N	00	N
145	20250205	090408	57	100.00	KOSDAQ		제약	N	N	N	N		N	15600	110	2	0.71	14155560	915	1.53	15490	15600	15440	20100	10850	15490	15470.56	0.34	0	197	15876	15682	15446	15252	15016	15565	15135	73	4610	500	9910	10	1	14489416	2260	0.00	0.00	12	0.01	0.00	0.00	45000	20240313	-65.33	2095	20160426	644.63	18770	-16.89	20250114	10800	44.44	20250102	45000	-65.33	20240313	9720	60.49	20241210	1.34	N	036220	500	73 억		48770	N	N	0	N	00	N
146	20250204	160359	57	100.00	KOSDAQ		제약	N	N	N	N		N	15490	-10	5	-0.06	915879360	59337	50.71	15640	15640	15210	20150	10850	15500	15435.13	0.29	0	5932	16166	15832	15286	14952	14406	16000	15120	73	4650	500	9920	10	1	14489416	2244	0.00	0.00	12	0.41	0.00	0.00	45000	20240313	-65.58	2095	20160426	639.38	18770	-17.47	20250114	10800	43.43	20250102	45000	-65.58	20240313	9720	59.36	20241210	1.35	N	036220	500	73 억		42608	N	N	0	N	00	N
147	20250204	150359	57	100.00	KOSDAQ		제약	N	N	N	N		N	15530	30	2	0.19	871538480	56476	48.26	15640	15640	15210	20150	10850	15500	15432.02	0.29	0	5004	16166	15832	15286	14952	14406	16000	15120	73	4650	500	9920	10	1	14489416	2250	0.00	0.00	12	0.39	0.00	0.00	45000	20240313	-65.49	2095	20160426	641.29	18770	-17.26	20250114	10800	43.80	20250102	45000	-65.49	20240313	9720	59.77	20241210	1.35	N	036220	500	73 억		42608	N	N	0	N	00	N
148	20250204	140359	57	100.00	KOSDAQ		제약	N	N	N	N		N	15530	30	2	0.19	747267240	48461	41.41	15640	15640	15210	20150	10850	15500	15419.97	0.29	0	2322	16166	15832	15286	14952	14406	16000	15120	73	4650	500	9920	10	1	14489416	2250	0.00	0.00	12	0.33	0.00	0.00	45000	20240313	-65.49	2095	20160426	641.29	18770	-17.26	20250114	10800	43.80	20250102	45000	-65.49	20240313	9720	59.77	20241210	1.35	N	036220	500	73 억		42608	N	N	0	N	00	N
149	20250204	130359	57	100.00	KOSDAQ		제약	N	N	N	N		N	15490	-10	5	-0.06	692014140	44895	38.36	15640	15640	15210	20150	10850	15500	15414.06	0.29	0	3685	16166	15832	15286	14952	14406	16000	15120	73	4650	500	9920	10	1	14489416	2244	0.00	0.00	12	0.31	0.00	0.00	45000	20240313	-65.58	2095	20160426	639.38	18770	-17.47	20250114	10800	43.43	20250102	45000	-65.58	20240313	9720	59.36	20241210	1.35	N	036220	500	73 억		42608	N	N	0	N	00	N
150	20250204	120403	57	100.00	KOSDAQ		제약	N	N	N	N		N	15520	20	2	0.13	652729390	42361	36.20	15640	15640	15210	20150	10850	15500	15408.73	0.29	0	3792	16166	15832	15286	14952	14406	16000	15120	73	4650	500	9920	10	1	14489416	2249	0.00	0.00	12	0.29	0.00	0.00	45000	20240313	-65.51	2095	20160426	640.81	18770	-17.31	20250114	10800	43.70	20250102	45000	-65.51	20240313	9720	59.67	20241210	1.35	N	036220	500	73 억		42608	N	N	0	N	00	N
151	20250204	110356	57	100.00	KOSDAQ		제약	N	N	N	N		N	15520	20	2	0.13	586800120	38114	32.57	15640	15640	15210	20150	10850	15500	15395.92	0.29	0	3547	16166	15832	15286	14952	14406	16000	15120	73	4650	500	9920	10	1	14489416	2249	0.00	0.00	12	0.26	0.00	0.00	45000	20240313	-65.51	2095	20160426	640.81	18770	-17.31	20250114	10800	43.70	20250102	45000	-65.51	20240313	9720	59.67	20241210	1.35	N	036220	500	73 억		42608	N	N	0	N	00	N
152	20250204	100358	57	100.00	KOSDAQ		제약	N	N	N	N		N	15420	-80	5	-0.52	400748150	26080	22.29	15640	15640	15210	20150	10850	15500	15366.11	0.29	0	6729	16166	15832	15286	14952	14406	16000	15120	73	4650	500	9920	10	1	14489416	2234	0.00	0.00	12	0.18	0.00	0.00	45000	20240313	-65.73	2095	20160426	636.04	18770	-17.85	20250114	10800	42.78	20250102	45000	-65.73	20240313	9720	58.64	20241210	1.35	N	036220	500	73 억		42608	N	N	0	N	00	N
153	20250204	090358	57	100.00	KOSDAQ		제약	N	N	N	N		N	15490	-10	5	-0.06	57931750	3737	3.19	15640	15640	15370	20150	10850	15500	15502.21	0.29	0	-1057	16166	15832	15286	14952	14406	16000	15120	73	4650	500	9920	10	1	14489416	2244	0.00	0.00	12	0.03	0.00	0.00	45000	20240313	-65.58	2095	20160426	639.38	18770	-17.47	20250114	10800	43.43	20250102	45000	-65.58	20240313	9720	59.36	20241210	1.35	N	036220	500	73 억		42608	N	N	0	N	00	N