KissMeData/432980/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	161357	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-140	5	-3.30	360934155	87977	107.35	4190	4210	4065	5510	2970	4240	4102.60	0.26	0	-4697	4410	4325	4270	4185	4130	4297	4157	43	1270	500	2960	5	1	8591742	352	-43.62	1.99	12	1.02	-94.00	2065.00	8440	20241226	-51.42	3930	20250210	4.33	6720	-38.99	20250106	3930	4.33	20250210	8440	-51.42	20241226	3930	4.33	20250210	0.09	N	432980	500	42 억		22034	N	N	0	N	00	N
3	20250228	151403	57	100.00	KOSDAQ		제약	N	N	N	N		N	4085	-155	5	-3.66	355859735	86739	105.83	4190	4210	4065	5510	2970	4240	4102.65	0.26	0	-3868	4410	4325	4270	4185	4130	4297	4157	43	1270	500	2960	5	1	8591742	351	-43.46	1.98	12	1.01	-94.00	2065.00	8440	20241226	-51.60	3930	20250210	3.94	6720	-39.21	20250106	3930	3.94	20250210	8440	-51.60	20241226	3930	3.94	20250210	0.09	N	432980	500	42 억		22034	N	N	0	N	00	N
4	20250228	141404	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	-100	5	-2.36	285345455	69445	84.73	4190	4210	4065	5510	2970	4240	4108.94	0.26	0	-3316	4410	4325	4270	4185	4130	4297	4157	43	1270	500	2960	5	1	8591742	356	-44.04	2.00	12	0.81	-94.00	2065.00	8440	20241226	-50.95	3930	20250210	5.34	6720	-38.39	20250106	3930	5.34	20250210	8440	-50.95	20241226	3930	5.34	20250210	0.09	N	432980	500	42 억		22034	N	N	0	N	00	N
5	20250228	131356	57	100.00	KOSDAQ		제약	N	N	N	N		N	4130	-110	5	-2.59	245035205	59639	72.77	4190	4210	4065	5510	2970	4240	4108.64	0.26	0	-5462	4410	4325	4270	4185	4130	4297	4157	43	1270	500	2960	5	1	8591742	355	-43.94	2.00	12	0.69	-94.00	2065.00	8440	20241226	-51.07	3930	20250210	5.09	6720	-38.54	20250106	3930	5.09	20250210	8440	-51.07	20241226	3930	5.09	20250210	0.09	N	432980	500	42 억		22034	N	N	0	N	00	N
6	20250228	121349	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	-150	5	-3.54	237822845	57878	70.62	4190	4210	4065	5510	2970	4240	4109.04	0.26	0	-5367	4410	4325	4270	4185	4130	4297	4157	43	1270	500	2960	5	1	8591742	351	-43.51	1.98	12	0.67	-94.00	2065.00	8440	20241226	-51.54	3930	20250210	4.07	6720	-39.14	20250106	3930	4.07	20250210	8440	-51.54	20241226	3930	4.07	20250210	0.09	N	432980	500	42 억		22034	N	N	0	N	00	N
7	20250228	111353	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	-125	5	-2.95	225676215	54911	67.00	4190	4210	4065	5510	2970	4240	4109.85	0.26	0	-5810	4410	4325	4270	4185	4130	4297	4157	43	1270	500	2960	5	1	8591742	354	-43.78	1.99	12	0.64	-94.00	2065.00	8440	20241226	-51.24	3930	20250210	4.71	6720	-38.76	20250106	3930	4.71	20250210	8440	-51.24	20241226	3930	4.71	20250210	0.09	N	432980	500	42 억		22034	N	N	0	N	00	N
8	20250228	101352	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	-50	5	-1.18	205156460	49938	60.93	4190	4210	4065	5510	2970	4240	4108.22	0.26	0	-5280	4410	4325	4270	4185	4130	4297	4157	43	1270	500	2960	5	1	8591742	360	-44.57	2.03	12	0.58	-94.00	2065.00	8440	20241226	-50.36	3930	20250210	6.62	6720	-37.65	20250106	3930	6.62	20250210	8440	-50.36	20241226	3930	6.62	20250210	0.09	N	432980	500	42 억		22034	N	N	0	N	00	N
9	20250228	091358	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	-150	5	-3.54	94887580	23063	28.14	4190	4190	4070	5510	2970	4240	4114.28	0.26	0	-4280	4410	4325	4270	4185	4130	4297	4157	43	1270	500	2960	5	1	8591742	351	-43.51	1.98	12	0.27	-94.00	2065.00	8440	20241226	-51.54	3930	20250210	4.07	6720	-39.14	20250106	3930	4.07	20250210	8440	-51.54	20241226	3930	4.07	20250210	0.09	N	432980	500	42 억		22034	N	N	0	N	00	N
10	20250227	161340	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	-50	5	-1.17	345747665	80961	89.11	4330	4355	4215	5570	3005	4290	4271.03	0.39	0	-11171	4483	4386	4318	4221	4153	4352	4187	43	1280	500	3000	5	1	8591742	364	-45.11	2.05	12	0.94	-94.00	2065.00	8440	20241226	-49.76	3930	20250210	7.89	6720	-36.90	20250106	3930	7.89	20250210	8440	-49.76	20241226	3930	7.89	20250210	0.09	N	432980	500	42 억		33213	N	N	0	N	00	N
11	20250227	151342	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	-30	5	-0.70	319369690	74746	82.27	4330	4355	4215	5570	3005	4290	4272.73	0.39	0	-10925	4483	4386	4318	4221	4153	4352	4187	43	1280	500	3000	5	1	8591742	366	-45.32	2.06	12	0.87	-94.00	2065.00	8440	20241226	-49.53	3930	20250210	8.40	6720	-36.61	20250106	3930	8.40	20250210	8440	-49.53	20241226	3930	8.40	20250210	0.09	N	432980	500	42 억		33213	N	N	0	N	00	N
12	20250227	141345	57	100.00	KOSDAQ		제약	N	N	N	N		N	4250	-40	5	-0.93	275525625	64458	70.95	4330	4355	4215	5570	3005	4290	4274.50	0.39	0	-10438	4483	4386	4318	4221	4153	4352	4187	43	1280	500	3000	5	1	8591742	365	-45.21	2.06	12	0.75	-94.00	2065.00	8440	20241226	-49.64	3930	20250210	8.14	6720	-36.76	20250106	3930	8.14	20250210	8440	-49.64	20241226	3930	8.14	20250210	0.09	N	432980	500	42 억		33213	N	N	0	N	00	N
13	20250227	131343	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	-5	5	-0.12	201554445	47023	51.76	4330	4355	4250	5570	3005	4290	4286.29	0.39	0	-9880	4483	4386	4318	4221	4153	4352	4187	43	1280	500	3000	5	1	8591742	368	-45.59	2.08	12	0.55	-94.00	2065.00	8440	20241226	-49.23	3930	20250210	9.03	6720	-36.24	20250106	3930	9.03	20250210	8440	-49.23	20241226	3930	9.03	20250210	0.09	N	432980	500	42 억		33213	N	N	0	N	00	N
14	20250227	121339	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	-5	5	-0.12	174593360	40712	44.81	4330	4355	4250	5570	3005	4290	4288.50	0.39	0	-10213	4483	4386	4318	4221	4153	4352	4187	43	1280	500	3000	5	1	8591742	368	-45.59	2.08	12	0.47	-94.00	2065.00	8440	20241226	-49.23	3930	20250210	9.03	6720	-36.24	20250106	3930	9.03	20250210	8440	-49.23	20241226	3930	9.03	20250210	0.09	N	432980	500	42 억		33213	N	N	0	N	00	N
15	20250227	111351	57	100.00	KOSDAQ		제약	N	N	N	N		N	4260	-30	5	-0.70	153946365	35886	39.50	4330	4355	4260	5570	3005	4290	4289.87	0.39	0	-9975	4483	4386	4318	4221	4153	4352	4187	43	1280	500	3000	5	1	8591742	366	-45.32	2.06	12	0.42	-94.00	2065.00	8440	20241226	-49.53	3930	20250210	8.40	6720	-36.61	20250106	3930	8.40	20250210	8440	-49.53	20241226	3930	8.40	20250210	0.09	N	432980	500	42 억		33213	N	N	0	N	00	N
16	20250227	101426	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	5	2	0.12	120655150	28095	30.92	4330	4355	4265	5570	3005	4290	4294.54	0.39	0	-6936	4483	4386	4318	4221	4153	4352	4187	43	1280	500	3000	5	1	8591742	369	-45.69	2.08	12	0.33	-94.00	2065.00	8440	20241226	-49.11	3930	20250210	9.29	6720	-36.09	20250106	3930	9.29	20250210	8440	-49.11	20241226	3930	9.29	20250210	0.09	N	432980	500	42 억		33213	N	N	0	N	00	N
17	20250227	091449	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	5	2	0.12	17326475	4031	4.44	4330	4330	4290	5570	3005	4290	4298.31	0.39	0	1319	4483	4386	4318	4221	4153	4352	4187	43	1280	500	3000	5	1	8591742	369	-45.69	2.08	12	0.05	-94.00	2065.00	8440	20241226	-49.11	3930	20250210	9.29	6720	-36.09	20250106	3930	9.29	20250210	8440	-49.11	20241226	3930	9.29	20250210	0.09	N	432980	500	42 억		33213	N	N	0	N	00	N
18	20250226	161341	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	5	2	0.12	386812580	89231	61.31	4320	4415	4250	5570	3000	4285	4334.96	0.39	0	-213	4528	4406	4343	4221	4158	4375	4190	43	1285	500	2990	5	1	8591742	369	-45.64	2.08	12	1.04	-94.00	2065.00	8440	20241226	-49.17	3930	20250210	9.16	6720	-36.16	20250106	3930	9.16	20250210	8440	-49.17	20241226	3930	9.16	20250210	0.10	N	432980	500	42 억		33449	N	N	0	N	00	N
19	20250226	151348	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	15	2	0.35	372984265	86010	59.10	4320	4415	4250	5570	3000	4285	4336.52	0.39	0	-1543	4528	4406	4343	4221	4158	4375	4190	43	1285	500	2990	5	1	8591742	369	-45.74	2.08	12	1.00	-94.00	2065.00	8440	20241226	-49.05	3930	20250210	9.41	6720	-36.01	20250106	3930	9.41	20250210	8440	-49.05	20241226	3930	9.41	20250210	0.10	N	432980	500	42 억		33449	N	N	0	N	00	N
20	20250226	141347	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	25	2	0.58	311206205	71634	49.22	4320	4415	4250	5570	3000	4285	4344.39	0.39	0	-4174	4528	4406	4343	4221	4158	4375	4190	43	1285	500	2990	5	1	8591742	370	-45.85	2.09	12	0.83	-94.00	2065.00	8440	20241226	-48.93	3930	20250210	9.67	6720	-35.86	20250106	3930	9.67	20250210	8440	-48.93	20241226	3930	9.67	20250210	0.10	N	432980	500	42 억		33449	N	N	0	N	00	N
21	20250226	131344	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	65	2	1.52	250612765	57505	39.51	4320	4415	4250	5570	3000	4285	4358.10	0.39	0	-4444	4528	4406	4343	4221	4158	4375	4190	43	1285	500	2990	5	1	8591742	374	-46.28	2.11	12	0.67	-94.00	2065.00	8440	20241226	-48.46	3930	20250210	10.69	6720	-35.27	20250106	3930	10.69	20250210	8440	-48.46	20241226	3930	10.69	20250210	0.10	N	432980	500	42 억		33449	N	N	0	N	00	N
22	20250226	121342	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	90	2	2.10	228250625	52352	35.97	4320	4415	4250	5570	3000	4285	4359.92	0.39	0	-4375	4528	4406	4343	4221	4158	4375	4190	43	1285	500	2990	5	1	8591742	376	-46.54	2.12	12	0.61	-94.00	2065.00	8440	20241226	-48.16	3930	20250210	11.32	6720	-34.90	20250106	3930	11.32	20250210	8440	-48.16	20241226	3930	11.32	20250210	0.10	N	432980	500	42 억		33449	N	N	0	N	00	N
23	20250226	111341	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	30	2	0.70	202563015	46451	31.92	4320	4415	4250	5570	3000	4285	4360.79	0.39	0	-3662	4528	4406	4343	4221	4158	4375	4190	43	1285	500	2990	5	1	8591742	371	-45.90	2.09	12	0.54	-94.00	2065.00	8440	20241226	-48.87	3930	20250210	9.80	6720	-35.79	20250106	3930	9.80	20250210	8440	-48.87	20241226	3930	9.80	20250210	0.10	N	432980	500	42 억		33449	N	N	0	N	00	N
24	20250226	101338	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	115	2	2.68	128722525	29482	20.26	4320	4415	4250	5570	3000	4285	4366.14	0.39	0	1068	4528	4406	4343	4221	4158	4375	4190	43	1285	500	2990	5	1	8591742	378	-46.81	2.13	12	0.34	-94.00	2065.00	8440	20241226	-47.87	3930	20250210	11.96	6720	-34.52	20250106	3930	11.96	20250210	8440	-47.87	20241226	3930	11.96	20250210	0.10	N	432980	500	42 억		33449	N	N	0	N	00	N
25	20250226	091352	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	65	2	1.52	19332105	4501	3.09	4320	4380	4250	5570	3000	4285	4295.07	0.39	0	1128	4528	4406	4343	4221	4158	4375	4190	43	1285	500	2990	5	1	8591742	374	-46.28	2.11	12	0.05	-94.00	2065.00	8440	20241226	-48.46	3930	20250210	10.69	6720	-35.27	20250106	3930	10.69	20250210	8440	-48.46	20241226	3930	10.69	20250210	0.10	N	432980	500	42 억		33449	N	N	0	N	00	N
26	20250225	161332	57	100.00	KOSDAQ		제약	N	N	N	N		N	4285	-185	5	-4.14	624845595	143519	29.68	4440	4465	4280	5810	3130	4470	4354.02	0.48	0	-7973	5023	4746	4523	4246	4023	4885	4385	43	1340	500	3120	5	1	8591742	368	-45.59	2.08	12	1.67	-94.00	2065.00	8440	20241226	-49.23	3930	20250210	9.03	6720	-36.24	20250106	3930	9.03	20250210	8440	-49.23	20241226	3930	9.03	20250210	0.09	N	432980	500	42 억		41041	N	N	0	N	00	N
27	20250225	151331	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	-160	5	-3.58	542036680	124215	25.69	4440	4465	4305	5810	3130	4470	4363.70	0.48	0	-8199	5023	4746	4523	4246	4023	4885	4385	43	1340	500	3120	5	1	8591742	370	-45.85	2.09	12	1.45	-94.00	2065.00	8440	20241226	-48.93	3930	20250210	9.67	6720	-35.86	20250106	3930	9.67	20250210	8440	-48.93	20241226	3930	9.67	20250210	0.09	N	432980	500	42 억		41041	N	N	0	N	00	N
28	20250225	141329	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	-105	5	-2.35	455253765	104191	21.55	4440	4465	4305	5810	3130	4470	4369.42	0.48	0	-2709	5023	4746	4523	4246	4023	4885	4385	43	1340	500	3120	5	1	8591742	375	-46.44	2.11	12	1.21	-94.00	2065.00	8440	20241226	-48.28	3930	20250210	11.07	6720	-35.04	20250106	3930	11.07	20250210	8440	-48.28	20241226	3930	11.07	20250210	0.09	N	432980	500	42 억		41041	N	N	0	N	00	N
29	20250225	131336	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	-125	5	-2.80	416151460	95235	19.69	4440	4465	4305	5810	3130	4470	4369.73	0.48	0	-4839	5023	4746	4523	4246	4023	4885	4385	43	1340	500	3120	5	1	8591742	373	-46.22	2.10	12	1.11	-94.00	2065.00	8440	20241226	-48.52	3930	20250210	10.56	6720	-35.34	20250106	3930	10.56	20250210	8440	-48.52	20241226	3930	10.56	20250210	0.09	N	432980	500	42 억		41041	N	N	0	N	00	N
30	20250225	121333	57	100.00	KOSDAQ		제약	N	N	N	N		N	4360	-110	5	-2.46	401362940	91839	18.99	4440	4465	4305	5810	3130	4470	4370.29	0.48	0	-4248	5023	4746	4523	4246	4023	4885	4385	43	1340	500	3120	5	1	8591742	375	-46.38	2.11	12	1.07	-94.00	2065.00	8440	20241226	-48.34	3930	20250210	10.94	6720	-35.12	20250106	3930	10.94	20250210	8440	-48.34	20241226	3930	10.94	20250210	0.09	N	432980	500	42 억		41041	N	N	0	N	00	N
31	20250225	111330	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	-90	5	-2.01	337276005	77117	15.95	4440	4465	4305	5810	3130	4470	4373.56	0.48	0	-4413	5023	4746	4523	4246	4023	4885	4385	43	1340	500	3120	5	1	8591742	376	-46.60	2.12	12	0.90	-94.00	2065.00	8440	20241226	-48.10	3930	20250210	11.45	6720	-34.82	20250106	3930	11.45	20250210	8440	-48.10	20241226	3930	11.45	20250210	0.09	N	432980	500	42 억		41041	N	N	0	N	00	N
32	20250225	101329	57	100.00	KOSDAQ		제약	N	N	N	N		N	4375	-95	5	-2.13	202139245	46101	9.53	4440	4465	4305	5810	3130	4470	4384.70	0.48	0	-12777	5023	4746	4523	4246	4023	4885	4385	43	1340	500	3120	5	1	8591742	376	-46.54	2.12	12	0.54	-94.00	2065.00	8440	20241226	-48.16	3930	20250210	11.32	6720	-34.90	20250106	3930	11.32	20250210	8440	-48.16	20241226	3930	11.32	20250210	0.09	N	432980	500	42 억		41041	N	N	0	N	00	N
33	20250225	091337	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	-105	5	-2.35	65040950	14842	3.07	4440	4440	4350	5810	3130	4470	4382.22	0.48	0	-7342	5023	4746	4523	4246	4023	4885	4385	43	1340	500	3120	5	1	8591742	375	-46.44	2.11	12	0.17	-94.00	2065.00	8440	20241226	-48.28	3930	20250210	11.07	6720	-35.04	20250106	3930	11.07	20250210	8440	-48.28	20241226	3930	11.07	20250210	0.09	N	432980	500	42 억		41041	N	N	0	N	00	N
34	20250224	161320	57	100.00	KOSDAQ		제약	N	N	N	N		N	4470	155	2	3.59	2199746010	483018	425.03	4345	4800	4300	5600	3025	4315	4554.68	0.47	0	3305	4428	4371	4323	4266	4218	4400	4295	43	1285	500	3020	5	1	8591742	384	-47.55	2.16	12	5.62	-94.00	2065.00	8440	20241226	-47.04	3930	20250210	13.74	6720	-33.48	20250106	3930	13.74	20250210	8440	-47.04	20241226	3930	13.74	20250210	0.09	N	432980	500	42 억		40328	N	N	0	N	00	N
35	20250224	151321	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	100	2	2.32	2153987725	472695	415.95	4345	4800	4300	5600	3025	4315	4557.21	0.47	0	3148	4428	4371	4323	4266	4218	4400	4295	43	1285	500	3020	5	1	8591742	379	-46.97	2.14	12	5.50	-94.00	2065.00	8440	20241226	-47.69	3930	20250210	12.34	6720	-34.30	20250106	3930	12.34	20250210	8440	-47.69	20241226	3930	12.34	20250210	0.09	N	432980	500	42 억		40328	N	N	0	N	00	N
36	20250224	141318	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	170	2	3.94	2049750475	449248	395.32	4345	4800	4300	5600	3025	4315	4563.04	0.47	0	7606	4428	4371	4323	4266	4218	4400	4295	43	1285	500	3020	5	1	8591742	385	-47.71	2.17	12	5.23	-94.00	2065.00	8440	20241226	-46.86	3930	20250210	14.12	6720	-33.26	20250106	3930	14.12	20250210	8440	-46.86	20241226	3930	14.12	20250210	0.09	N	432980	500	42 억		40328	N	N	0	N	00	N
37	20250224	131320	57	100.00	KOSDAQ		제약	N	N	N	N		N	4450	135	2	3.13	1967570820	430908	379.18	4345	4800	4300	5600	3025	4315	4566.54	0.47	0	7343	4428	4371	4323	4266	4218	4400	4295	43	1285	500	3020	5	1	8591742	382	-47.34	2.15	12	5.02	-94.00	2065.00	8440	20241226	-47.27	3930	20250210	13.23	6720	-33.78	20250106	3930	13.23	20250210	8440	-47.27	20241226	3930	13.23	20250210	0.09	N	432980	500	42 억		40328	N	N	0	N	00	N
38	20250224	121318	57	100.00	KOSDAQ		제약	N	N	N	N		N	4505	190	2	4.40	1844876540	403344	354.93	4345	4800	4300	5600	3025	4315	4574.44	0.47	0	10058	4428	4371	4323	4266	4218	4400	4295	43	1285	500	3020	5	1	8591742	387	-47.93	2.18	12	4.69	-94.00	2065.00	8440	20241226	-46.62	3930	20250210	14.63	6720	-32.96	20250106	3930	14.63	20250210	8440	-46.62	20241226	3930	14.63	20250210	0.09	N	432980	500	42 억		40328	N	N	0	N	00	N
39	20250224	111315	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	150	2	3.48	1748725825	381880	336.04	4345	4800	4300	5600	3025	4315	4579.78	0.47	0	11371	4428	4371	4323	4266	4218	4400	4295	43	1285	500	3020	5	1	8591742	384	-47.50	2.16	12	4.44	-94.00	2065.00	8440	20241226	-47.10	3930	20250210	13.61	6720	-33.56	20250106	3930	13.61	20250210	8440	-47.10	20241226	3930	13.61	20250210	0.09	N	432980	500	42 억		40328	N	N	0	N	00	N
40	20250224	101313	57	100.00	KOSDAQ		제약	N	N	N	N		N	4495	180	2	4.17	1486989620	323923	285.04	4345	4800	4300	5600	3025	4315	4591.21	0.47	0	10536	4428	4371	4323	4266	4218	4400	4295	43	1285	500	3020	5	1	8591742	386	-47.82	2.18	12	3.77	-94.00	2065.00	8440	20241226	-46.74	3930	20250210	14.38	6720	-33.11	20250106	3930	14.38	20250210	8440	-46.74	20241226	3930	14.38	20250210	0.09	N	432980	500	42 억		40328	N	N	0	N	00	N
41	20250224	091322	57	100.00	KOSDAQ		제약	N	N	N	N		N	4775	460	2	10.66	492634830	107323	94.44	4345	4775	4300	5600	3025	4315	4592.16	0.47	0	12265	4428	4371	4323	4266	4218	4400	4295	43	1285	500	3020	5	1	8591742	410	-50.80	2.31	12	1.25	-94.00	2065.00	8440	20241226	-43.42	3930	20250210	21.50	6720	-28.94	20250106	3930	21.50	20250210	8440	-43.42	20241226	3930	21.50	20250210	0.09	N	432980	500	42 억		40328	Y	N	0	N	00	N
42	20250221	161309	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	5	2	0.12	486015295	112636	71.90	4310	4380	4275	5600	3020	4310	4314.92	0.52	0	-3988	4610	4460	4345	4195	4080	4402	4137	43	1290	500	3010	5	1	8591742	371	-45.90	2.09	12	1.31	-94.00	2065.00	8440	20241226	-48.87	3930	20250210	9.80	6720	-35.79	20250106	3930	9.80	20250210	8440	-48.87	20241226	3930	9.80	20250210	0.12	N	432980	500	42 억		44316	N	N	0	N	00	N
43	20250221	151314	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	20	2	0.46	474553640	109981	70.20	4310	4380	4275	5600	3020	4310	4314.87	0.52	0	-4698	4610	4460	4345	4195	4080	4402	4137	43	1290	500	3010	5	1	8591742	372	-46.06	2.10	12	1.28	-94.00	2065.00	8440	20241226	-48.70	3930	20250210	10.18	6720	-35.57	20250106	3930	10.18	20250210	8440	-48.70	20241226	3930	10.18	20250210	0.12	N	432980	500	42 억		44316	N	N	0	N	00	N
44	20250221	141315	57	100.00	KOSDAQ		제약	N	N	N	N		N	4325	15	2	0.35	441283615	102270	65.28	4310	4380	4275	5600	3020	4310	4314.89	0.52	0	-5116	4610	4460	4345	4195	4080	4402	4137	43	1290	500	3010	5	1	8591742	372	-46.01	2.09	12	1.19	-94.00	2065.00	8440	20241226	-48.76	3930	20250210	10.05	6720	-35.64	20250106	3930	10.05	20250210	8440	-48.76	20241226	3930	10.05	20250210	0.12	N	432980	500	42 억		44316	N	N	0	N	00	N
45	20250221	131314	57	100.00	KOSDAQ		제약	N	N	N	N		N	4305	-5	5	-0.12	338288605	78341	50.01	4310	4380	4275	5600	3020	4310	4318.16	0.52	0	-5794	4610	4460	4345	4195	4080	4402	4137	43	1290	500	3010	5	1	8591742	370	-45.80	2.08	12	0.91	-94.00	2065.00	8440	20241226	-48.99	3930	20250210	9.54	6720	-35.94	20250106	3930	9.54	20250210	8440	-48.99	20241226	3930	9.54	20250210	0.12	N	432980	500	42 억		44316	N	N	0	N	00	N
46	20250221	121315	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	35	2	0.81	271367685	62928	40.17	4310	4380	4275	5600	3020	4310	4312.35	0.52	0	-5619	4610	4460	4345	4195	4080	4402	4137	43	1290	500	3010	5	1	8591742	373	-46.22	2.10	12	0.73	-94.00	2065.00	8440	20241226	-48.52	3930	20250210	10.56	6720	-35.34	20250106	3930	10.56	20250210	8440	-48.52	20241226	3930	10.56	20250210	0.12	N	432980	500	42 억		44316	N	N	0	N	00	N
47	20250221	111310	57	100.00	KOSDAQ		제약	N	N	N	N		N	4325	15	2	0.35	218317665	50617	32.31	4310	4380	4275	5600	3020	4310	4313.13	0.52	0	-8363	4610	4460	4345	4195	4080	4402	4137	43	1290	500	3010	5	1	8591742	372	-46.01	2.09	12	0.59	-94.00	2065.00	8440	20241226	-48.76	3930	20250210	10.05	6720	-35.64	20250106	3930	10.05	20250210	8440	-48.76	20241226	3930	10.05	20250210	0.12	N	432980	500	42 억		44316	N	N	0	N	00	N
48	20250221	101313	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	-35	5	-0.81	180784475	41901	26.75	4310	4380	4275	5600	3020	4310	4314.56	0.52	0	-7089	4610	4460	4345	4195	4080	4402	4137	43	1290	500	3010	5	1	8591742	367	-45.48	2.07	12	0.49	-94.00	2065.00	8440	20241226	-49.35	3930	20250210	8.78	6720	-36.38	20250106	3930	8.78	20250210	8440	-49.35	20241226	3930	8.78	20250210	0.12	N	432980	500	42 억		44316	N	N	0	N	00	N
49	20250221	091315	57	100.00	KOSDAQ		제약	N	N	N	N		N	4380	70	2	1.62	52187635	12114	7.73	4310	4380	4290	5600	3020	4310	4308.04	0.52	0	7447	4610	4460	4345	4195	4080	4402	4137	43	1290	500	3010	5	1	8591742	376	-46.60	2.12	12	0.14	-94.00	2065.00	8440	20241226	-48.10	3930	20250210	11.45	6720	-34.82	20250106	3930	11.45	20250210	8440	-48.10	20241226	3930	11.45	20250210	0.12	N	432980	500	42 억		44316	N	N	0	N	00	N
50	20250220	161303	57	100.00	KOSDAQ		제약	N	N	N	N		N	4310	-10	5	-0.23	670805755	154226	85.01	4320	4495	4230	5610	3025	4320	4349.53	0.65	0	-11547	4700	4510	4410	4220	4120	4460	4170	43	1290	500	3020	5	1	8591742	370	-45.85	2.09	12	1.80	-94.00	2065.00	8440	20241226	-48.93	3930	20250210	9.67	6720	-35.86	20250106	3930	9.67	20250210	8440	-48.93	20241226	3930	9.67	20250210	0.02	N	432980	500	42 억		55856	N	N	0	N	00	N
51	20250220	151309	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	30	2	0.69	640189770	147149	81.11	4320	4495	4230	5610	3025	4320	4350.62	0.65	0	-10005	4700	4510	4410	4220	4120	4460	4170	43	1290	500	3020	5	1	8591742	374	-46.28	2.11	12	1.71	-94.00	2065.00	8440	20241226	-48.46	3930	20250210	10.69	6720	-35.27	20250106	3930	10.69	20250210	8440	-48.46	20241226	3930	10.69	20250210	0.02	N	432980	500	42 억		55856	N	N	0	N	00	N
52	20250220	141308	57	100.00	KOSDAQ		제약	N	N	N	N		N	4390	70	2	1.62	566765890	130206	71.77	4320	4495	4230	5610	3025	4320	4352.84	0.65	0	-9026	4700	4510	4410	4220	4120	4460	4170	43	1290	500	3020	5	1	8591742	377	-46.70	2.13	12	1.52	-94.00	2065.00	8440	20241226	-47.99	3930	20250210	11.70	6720	-34.67	20250106	3930	11.70	20250210	8440	-47.99	20241226	3930	11.70	20250210	0.02	N	432980	500	42 억		55856	N	N	0	N	00	N
53	20250220	131306	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	25	2	0.58	498428460	114523	63.13	4320	4495	4230	5610	3025	4320	4352.21	0.65	0	-8205	4700	4510	4410	4220	4120	4460	4170	43	1290	500	3020	5	1	8591742	373	-46.22	2.10	12	1.33	-94.00	2065.00	8440	20241226	-48.52	3930	20250210	10.56	6720	-35.34	20250106	3930	10.56	20250210	8440	-48.52	20241226	3930	10.56	20250210	0.02	N	432980	500	42 억		55856	N	N	0	N	00	N
54	20250220	121307	57	100.00	KOSDAQ		제약	N	N	N	N		N	4330	10	2	0.23	447417250	102674	56.60	4320	4495	4230	5610	3025	4320	4357.65	0.65	0	-9362	4700	4510	4410	4220	4120	4460	4170	43	1290	500	3020	5	1	8591742	372	-46.06	2.10	12	1.20	-94.00	2065.00	8440	20241226	-48.70	3930	20250210	10.18	6720	-35.57	20250106	3930	10.18	20250210	8440	-48.70	20241226	3930	10.18	20250210	0.02	N	432980	500	42 억		55856	N	N	0	N	00	N
55	20250220	111306	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	45	2	1.04	431622910	99040	54.59	4320	4495	4230	5610	3025	4320	4358.07	0.65	0	-8539	4700	4510	4410	4220	4120	4460	4170	43	1290	500	3020	5	1	8591742	375	-46.44	2.11	12	1.15	-94.00	2065.00	8440	20241226	-48.28	3930	20250210	11.07	6720	-35.04	20250106	3930	11.07	20250210	8440	-48.28	20241226	3930	11.07	20250210	0.02	N	432980	500	42 억		55856	N	N	0	N	00	N
56	20250220	101307	57	100.00	KOSDAQ		제약	N	N	N	N		N	4270	-50	5	-1.16	372619460	85527	47.14	4320	4495	4230	5610	3025	4320	4356.75	0.65	0	-6282	4700	4510	4410	4220	4120	4460	4170	43	1290	500	3020	5	1	8591742	367	-45.43	2.07	12	1.00	-94.00	2065.00	8440	20241226	-49.41	3930	20250210	8.65	6720	-36.46	20250106	3930	8.65	20250210	8440	-49.41	20241226	3930	8.65	20250210	0.02	N	432980	500	42 억		55856	N	N	0	N	00	N
57	20250220	091310	57	100.00	KOSDAQ		제약	N	N	N	N		N	4410	90	2	2.08	44467335	10262	5.66	4320	4425	4290	5610	3025	4320	4333.20	0.65	0	-607	4700	4510	4410	4220	4120	4460	4170	43	1290	500	3020	5	1	8591742	379	-46.91	2.14	12	0.12	-94.00	2065.00	8440	20241226	-47.75	3930	20250210	12.21	6720	-34.38	20250106	3930	12.21	20250210	8440	-47.75	20241226	3930	12.21	20250210	0.02	N	432980	500	42 억		55856	N	N	0	N	00	N
58	20250219	161301	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	-95	5	-2.15	793927160	180086	70.84	4420	4600	4310	5730	3095	4415	4408.78	0.87	0	-21265	4645	4530	4355	4240	4065	4587	4297	43	1315	500	3090	5	1	8591742	371	-45.96	2.09	12	2.10	-94.00	2065.00	8440	20241226	-48.82	3930	20250210	9.92	6720	-35.71	20250106	3930	9.92	20250210	8440	-48.82	20241226	3930	9.92	20250210	0.08	N	432980	500	42 억		74320	N	N	0	N	00	N
59	20250219	151305	57	100.00	KOSDAQ		제약	N	N	N	N		N	4350	-65	5	-1.47	770022440	174582	68.67	4420	4600	4310	5730	3095	4415	4410.66	0.87	0	-21246	4645	4530	4355	4240	4065	4587	4297	43	1315	500	3090	5	1	8591742	374	-46.28	2.11	12	2.03	-94.00	2065.00	8440	20241226	-48.46	3930	20250210	10.69	6720	-35.27	20250106	3930	10.69	20250210	8440	-48.46	20241226	3930	10.69	20250210	0.08	N	432980	500	42 억		74320	N	N	0	N	00	N
60	20250219	141301	57	100.00	KOSDAQ		제약	N	N	N	N		N	4365	-50	5	-1.13	681593970	154192	60.65	4420	4600	4320	5730	3095	4415	4420.42	0.87	0	-17339	4645	4530	4355	4240	4065	4587	4297	43	1315	500	3090	5	1	8591742	375	-46.44	2.11	12	1.79	-94.00	2065.00	8440	20241226	-48.28	3930	20250210	11.07	6720	-35.04	20250106	3930	11.07	20250210	8440	-48.28	20241226	3930	11.07	20250210	0.08	N	432980	500	42 억		74320	N	N	0	N	00	N
61	20250219	131301	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	-15	5	-0.34	636961700	143962	56.63	4420	4600	4320	5730	3095	4415	4424.51	0.87	0	-17187	4645	4530	4355	4240	4065	4587	4297	43	1315	500	3090	5	1	8591742	378	-46.81	2.13	12	1.68	-94.00	2065.00	8440	20241226	-47.87	3930	20250210	11.96	6720	-34.52	20250106	3930	11.96	20250210	8440	-47.87	20241226	3930	11.96	20250210	0.08	N	432980	500	42 억		74320	N	N	0	N	00	N
62	20250219	121301	57	100.00	KOSDAQ		제약	N	N	N	N		N	4440	25	2	0.57	571569965	129065	50.77	4420	4600	4320	5730	3095	4415	4428.54	0.87	0	-15217	4645	4530	4355	4240	4065	4587	4297	43	1315	500	3090	5	1	8591742	381	-47.23	2.15	12	1.50	-94.00	2065.00	8440	20241226	-47.39	3930	20250210	12.98	6720	-33.93	20250106	3930	12.98	20250210	8440	-47.39	20241226	3930	12.98	20250210	0.08	N	432980	500	42 억		74320	N	N	0	N	00	N
63	20250219	111302	57	100.00	KOSDAQ		제약	N	N	N	N		N	4465	50	2	1.13	489604390	110582	43.50	4420	4600	4320	5730	3095	4415	4427.52	0.87	0	-14506	4645	4530	4355	4240	4065	4587	4297	43	1315	500	3090	5	1	8591742	384	-47.50	2.16	12	1.29	-94.00	2065.00	8440	20241226	-47.10	3930	20250210	13.61	6720	-33.56	20250106	3930	13.61	20250210	8440	-47.10	20241226	3930	13.61	20250210	0.08	N	432980	500	42 억		74320	N	N	0	N	00	N
64	20250219	101302	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	-45	5	-1.02	444208605	100313	39.46	4420	4600	4320	5730	3095	4415	4428.23	0.87	0	-11349	4645	4530	4355	4240	4065	4587	4297	43	1315	500	3090	5	1	8591742	375	-46.49	2.12	12	1.17	-94.00	2065.00	8440	20241226	-48.22	3930	20250210	11.20	6720	-34.97	20250106	3930	11.20	20250210	8440	-48.22	20241226	3930	11.20	20250210	0.08	N	432980	500	42 억		74320	N	N	0	N	00	N
65	20250219	091304	57	100.00	KOSDAQ		제약	N	N	N	N		N	4485	70	2	1.59	239908155	53689	21.12	4420	4600	4365	5730	3095	4415	4468.48	0.87	0	6352	4645	4530	4355	4240	4065	4587	4297	43	1315	500	3090	5	1	8591742	385	-47.71	2.17	12	0.62	-94.00	2065.00	8440	20241226	-46.86	3930	20250210	14.12	6720	-33.26	20250106	3930	14.12	20250210	8440	-46.86	20241226	3930	14.12	20250210	0.08	N	432980	500	42 억		74320	N	N	0	N	00	N
66	20250218	161257	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	230	2	5.50	1097779905	252043	216.54	4185	4470	4180	5440	2930	4185	4355.15	0.94	0	-6030	4445	4315	4210	4080	3975	4380	4145	43	1255	500	2920	5	1	8591742	379	-46.97	2.14	12	2.93	-94.00	2065.00	8440	20241226	-47.69	3930	20250210	12.34	6720	-34.30	20250106	3930	12.34	20250210	8440	-47.69	20241226	3930	12.34	20250210	0.07	N	432980	500	42 억		80559	N	N	0	N	00	N
67	20250218	151258	57	100.00	KOSDAQ		제약	N	N	N	N		N	4400	215	2	5.14	1035025410	237806	204.31	4185	4470	4180	5440	2930	4185	4352.39	0.94	0	-1916	4445	4315	4210	4080	3975	4380	4145	43	1255	500	2920	5	1	8591742	378	-46.81	2.13	12	2.77	-94.00	2065.00	8440	20241226	-47.87	3930	20250210	11.96	6720	-34.52	20250106	3930	11.96	20250210	8440	-47.87	20241226	3930	11.96	20250210	0.07	N	432980	500	42 억		80559	N	N	0	N	00	N
68	20250218	141300	57	100.00	KOSDAQ		제약	N	N	N	N		N	4305	120	2	2.87	637619740	147800	126.98	4185	4445	4180	5440	2930	4185	4314.07	0.94	0	-9974	4445	4315	4210	4080	3975	4380	4145	43	1255	500	2920	5	1	8591742	370	-45.80	2.08	12	1.72	-94.00	2065.00	8440	20241226	-48.99	3930	20250210	9.54	6720	-35.94	20250106	3930	9.54	20250210	8440	-48.99	20241226	3930	9.54	20250210	0.07	N	432980	500	42 억		80559	N	N	0	N	00	N
69	20250218	131257	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	135	2	3.23	592795020	137373	118.02	4185	4445	4180	5440	2930	4185	4315.22	0.94	0	-9878	4445	4315	4210	4080	3975	4380	4145	43	1255	500	2920	5	1	8591742	371	-45.96	2.09	12	1.60	-94.00	2065.00	8440	20241226	-48.82	3930	20250210	9.92	6720	-35.71	20250106	3930	9.92	20250210	8440	-48.82	20241226	3930	9.92	20250210	0.07	N	432980	500	42 억		80559	N	N	0	N	00	N
70	20250218	121259	57	100.00	KOSDAQ		제약	N	N	N	N		N	4295	110	2	2.63	495978740	114792	98.62	4185	4445	4180	5440	2930	4185	4320.67	0.94	0	-11282	4445	4315	4210	4080	3975	4380	4145	43	1255	500	2920	5	1	8591742	369	-45.69	2.08	12	1.34	-94.00	2065.00	8440	20241226	-49.11	3930	20250210	9.29	6720	-36.09	20250106	3930	9.29	20250210	8440	-49.11	20241226	3930	9.29	20250210	0.07	N	432980	500	42 억		80559	N	N	0	N	00	N
71	20250218	111256	57	100.00	KOSDAQ		제약	N	N	N	N		N	4280	95	2	2.27	465720455	107751	92.57	4185	4445	4180	5440	2930	4185	4322.19	0.94	0	-8677	4445	4315	4210	4080	3975	4380	4145	43	1255	500	2920	5	1	8591742	368	-45.53	2.07	12	1.25	-94.00	2065.00	8440	20241226	-49.29	3930	20250210	8.91	6720	-36.31	20250106	3930	8.91	20250210	8440	-49.29	20241226	3930	8.91	20250210	0.07	N	432980	500	42 억		80559	N	N	0	N	00	N
72	20250218	101256	57	100.00	KOSDAQ		제약	N	N	N	N		N	4255	70	2	1.67	385537335	89129	76.57	4185	4445	4180	5440	2930	4185	4325.61	0.94	0	-2733	4445	4315	4210	4080	3975	4380	4145	43	1255	500	2920	5	1	8591742	366	-45.27	2.06	12	1.04	-94.00	2065.00	8440	20241226	-49.59	3930	20250210	8.27	6720	-36.68	20250106	3930	8.27	20250210	8440	-49.59	20241226	3930	8.27	20250210	0.07	N	432980	500	42 억		80559	N	N	0	N	00	N
73	20250218	091301	57	100.00	KOSDAQ		제약	N	N	N	N		N	4210	25	2	0.60	62996970	14889	12.79	4185	4330	4180	5440	2930	4185	4231.11	0.94	0	-4119	4445	4315	4210	4080	3975	4380	4145	43	1255	500	2920	5	1	8591742	362	-44.79	2.04	12	0.17	-94.00	2065.00	8440	20241226	-50.12	3930	20250210	7.12	6720	-37.35	20250106	3930	7.12	20250210	8440	-50.12	20241226	3930	7.12	20250210	0.07	N	432980	500	42 억		80559	N	N	0	N	00	N
74	20250217	161256	57	100.00	KOSDAQ		제약	N	N	N	N		N	4185	35	2	0.84	486118220	115251	63.46	4130	4340	4105	5390	2905	4150	4217.91	0.95	0	-1116	4506	4327	4231	4052	3956	4280	4005	43	1240	500	2900	5	1	8591742	360	-44.52	2.03	12	1.34	-94.00	2065.00	8440	20241226	-50.41	3930	20250210	6.49	6720	-37.72	20250106	3930	6.49	20250210	8440	-50.41	20241226	3930	6.49	20250210	0.07	N	432980	500	42 억		81675	N	N	0	N	00	N
75	20250217	151254	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	65	2	1.57	451666020	107020	58.93	4130	4340	4105	5390	2905	4150	4220.39	0.95	0	-1151	4506	4327	4231	4052	3956	4280	4005	43	1240	500	2900	5	1	8591742	362	-44.84	2.04	12	1.25	-94.00	2065.00	8440	20241226	-50.06	3930	20250210	7.25	6720	-37.28	20250106	3930	7.25	20250210	8440	-50.06	20241226	3930	7.25	20250210	0.07	N	432980	500	42 억		81675	N	N	0	N	00	N
76	20250217	141253	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	50	2	1.20	413584315	97936	53.92	4130	4340	4105	5390	2905	4150	4223.01	0.95	0	-2945	4506	4327	4231	4052	3956	4280	4005	43	1240	500	2900	5	1	8591742	361	-44.68	2.03	12	1.14	-94.00	2065.00	8440	20241226	-50.24	3930	20250210	6.87	6720	-37.50	20250106	3930	6.87	20250210	8440	-50.24	20241226	3930	6.87	20250210	0.07	N	432980	500	42 억		81675	N	N	0	N	00	N
77	20250217	131258	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	55	2	1.33	380874845	90135	49.63	4130	4340	4105	5390	2905	4150	4225.60	0.95	0	-2655	4506	4327	4231	4052	3956	4280	4005	43	1240	500	2900	5	1	8591742	361	-44.73	2.04	12	1.05	-94.00	2065.00	8440	20241226	-50.18	3930	20250210	7.00	6720	-37.43	20250106	3930	7.00	20250210	8440	-50.18	20241226	3930	7.00	20250210	0.07	N	432980	500	42 억		81675	N	N	0	N	00	N
78	20250217	121257	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	85	2	2.05	340336600	80462	44.30	4130	4340	4105	5390	2905	4150	4229.78	0.95	0	1802	4506	4327	4231	4052	3956	4280	4005	43	1240	500	2900	5	1	8591742	364	-45.05	2.05	12	0.94	-94.00	2065.00	8440	20241226	-49.82	3930	20250210	7.76	6720	-36.98	20250106	3930	7.76	20250210	8440	-49.82	20241226	3930	7.76	20250210	0.07	N	432980	500	42 억		81675	N	N	0	N	00	N
79	20250217	111256	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	80	2	1.93	322489075	76239	41.98	4130	4340	4105	5390	2905	4150	4229.98	0.95	0	3753	4506	4327	4231	4052	3956	4280	4005	43	1240	500	2900	5	1	8591742	363	-45.00	2.05	12	0.89	-94.00	2065.00	8440	20241226	-49.88	3930	20250210	7.63	6720	-37.05	20250106	3930	7.63	20250210	8440	-49.88	20241226	3930	7.63	20250210	0.07	N	432980	500	42 억		81675	N	N	0	N	00	N
80	20250217	101252	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	65	2	1.57	307112845	72594	39.97	4130	4340	4105	5390	2905	4150	4230.55	0.95	0	4031	4506	4327	4231	4052	3956	4280	4005	43	1240	500	2900	5	1	8591742	362	-44.84	2.04	12	0.84	-94.00	2065.00	8440	20241226	-50.06	3930	20250210	7.25	6720	-37.28	20250106	3930	7.25	20250210	8440	-50.06	20241226	3930	7.25	20250210	0.07	N	432980	500	42 억		81675	N	N	0	N	00	N
81	20250217	091255	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	40	2	0.96	83447740	20040	11.03	4130	4220	4105	5390	2905	4150	4164.06	0.95	0	6266	4506	4327	4231	4052	3956	4280	4005	43	1240	500	2900	5	1	8591742	360	-44.57	2.03	12	0.23	-94.00	2065.00	8440	20241226	-50.36	3930	20250210	6.62	6720	-37.65	20250106	3930	6.62	20250210	8440	-50.36	20241226	3930	6.62	20250210	0.07	N	432980	500	42 억		81675	N	N	0	N	00	N
82	20250214	161247	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	-245	5	-5.57	767359230	180900	60.41	4410	4410	4135	5710	3080	4395	4242.10	1.38	0	-36973	4618	4506	4378	4266	4138	4562	4322	43	1315	500	3070	5	1	8591742	357	-44.15	2.01	12	2.11	-94.00	2065.00	8440	20241226	-50.83	3930	20250210	5.60	6720	-38.24	20250106	3930	5.60	20250210	8440	-50.83	20241226	3930	5.60	20250210	0.14	N	432980	500	42 억		118648	N	N	0	N	00	N
83	20250214	151246	57	100.00	KOSDAQ		제약	N	N	N	N		N	4155	-240	5	-5.46	703466870	165503	55.27	4410	4410	4135	5710	3080	4395	4250.32	1.38	0	-31553	4618	4506	4378	4266	4138	4562	4322	43	1315	500	3070	5	1	8591742	357	-44.20	2.01	12	1.93	-94.00	2065.00	8440	20241226	-50.77	3930	20250210	5.73	6720	-38.17	20250106	3930	5.73	20250210	8440	-50.77	20241226	3930	5.73	20250210	0.14	N	432980	500	42 억		118648	N	N	0	N	00	N
84	20250214	141247	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	-190	5	-4.32	554277060	129702	43.31	4410	4410	4195	5710	3080	4395	4273.30	1.38	0	-26583	4618	4506	4378	4266	4138	4562	4322	43	1315	500	3070	5	1	8591742	361	-44.73	2.04	12	1.51	-94.00	2065.00	8440	20241226	-50.18	3930	20250210	7.00	6720	-37.43	20250106	3930	7.00	20250210	8440	-50.18	20241226	3930	7.00	20250210	0.14	N	432980	500	42 억		118648	N	N	0	N	00	N
85	20250214	131250	57	100.00	KOSDAQ		제약	N	N	N	N		N	4275	-120	5	-2.73	468398560	109369	36.52	4410	4410	4220	5710	3080	4395	4282.55	1.38	0	-23188	4618	4506	4378	4266	4138	4562	4322	43	1315	500	3070	5	1	8591742	367	-45.48	2.07	12	1.27	-94.00	2065.00	8440	20241226	-49.35	3930	20250210	8.78	6720	-36.38	20250106	3930	8.78	20250210	8440	-49.35	20241226	3930	8.78	20250210	0.14	N	432980	500	42 억		118648	N	N	0	N	00	N
86	20250214	121246	57	100.00	KOSDAQ		제약	N	N	N	N		N	4245	-150	5	-3.41	428765535	100034	33.41	4410	4410	4220	5710	3080	4395	4286.01	1.38	0	-21383	4618	4506	4378	4266	4138	4562	4322	43	1315	500	3070	5	1	8591742	365	-45.16	2.06	12	1.16	-94.00	2065.00	8440	20241226	-49.70	3930	20250210	8.02	6720	-36.83	20250106	3930	8.02	20250210	8440	-49.70	20241226	3930	8.02	20250210	0.14	N	432980	500	42 억		118648	N	N	0	N	00	N
87	20250214	111242	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	-160	5	-3.64	388814540	90644	30.27	4410	4410	4220	5710	3080	4395	4289.26	1.38	0	-18779	4618	4506	4378	4266	4138	4562	4322	43	1315	500	3070	5	1	8591742	364	-45.05	2.05	12	1.06	-94.00	2065.00	8440	20241226	-49.82	3930	20250210	7.76	6720	-36.98	20250106	3930	7.76	20250210	8440	-49.82	20241226	3930	7.76	20250210	0.14	N	432980	500	42 억		118648	N	N	0	N	00	N
88	20250214	101243	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	-160	5	-3.64	325427930	75671	25.27	4410	4410	4225	5710	3080	4395	4300.34	1.38	0	-16387	4618	4506	4378	4266	4138	4562	4322	43	1315	500	3070	5	1	8591742	364	-45.05	2.05	12	0.88	-94.00	2065.00	8440	20241226	-49.82	3930	20250210	7.76	6720	-36.98	20250106	3930	7.76	20250210	8440	-49.82	20241226	3930	7.76	20250210	0.14	N	432980	500	42 억		118648	N	N	0	N	00	N
89	20250214	091248	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	-55	5	-1.25	110661875	25320	8.46	4410	4410	4305	5710	3080	4395	4370.36	1.38	0	-7478	4618	4506	4378	4266	4138	4562	4322	43	1315	500	3070	5	1	8591742	373	-46.17	2.10	12	0.29	-94.00	2065.00	8440	20241226	-48.58	3930	20250210	10.43	6720	-35.42	20250106	3930	10.43	20250210	8440	-48.58	20241226	3930	10.43	20250210	0.14	N	432980	500	42 억		118648	N	N	0	N	00	N
90	20250213	161236	57	100.00	KOSDAQ		제약	N	N	N	N		N	4395	25	2	0.57	1299338835	298619	14.50	4385	4490	4250	5680	3060	4370	4350.82	1.24	0	8107	5400	4885	4485	3970	3570	5142	4227	43	1310	500	3050	5	1	8591742	378	-46.76	2.13	12	3.48	-94.00	2065.00	8440	20241226	-47.93	3930	20250210	11.83	6720	-34.60	20250106	3930	11.83	20250210	8440	-47.93	20241226	3930	11.83	20250210	0.14	N	432980	500	42 억		106568	N	N	0	N	00	N
91	20250213	151237	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	0	3	0.00	1225492135	281775	13.68	4385	4490	4250	5680	3060	4370	4349.17	1.24	0	12556	5400	4885	4485	3970	3570	5142	4227	43	1310	500	3050	5	1	8591742	375	-46.49	2.12	12	3.28	-94.00	2065.00	8440	20241226	-48.22	3930	20250210	11.20	6720	-34.97	20250106	3930	11.20	20250210	8440	-48.22	20241226	3930	11.20	20250210	0.14	N	432980	500	42 억		106568	N	N	0	N	00	N
92	20250213	141233	57	100.00	KOSDAQ		제약	N	N	N	N		N	4340	-30	5	-0.69	1121789075	257818	12.52	4385	4490	4250	5680	3060	4370	4351.07	1.24	0	13768	5400	4885	4485	3970	3570	5142	4227	43	1310	500	3050	5	1	8591742	373	-46.17	2.10	12	3.00	-94.00	2065.00	8440	20241226	-48.58	3930	20250210	10.43	6720	-35.42	20250106	3930	10.43	20250210	8440	-48.58	20241226	3930	10.43	20250210	0.14	N	432980	500	42 억		106568	N	N	0	N	00	N
93	20250213	131235	57	100.00	KOSDAQ		제약	N	N	N	N		N	4315	-55	5	-1.26	1017581870	233680	11.35	4385	4490	4250	5680	3060	4370	4354.58	1.24	0	8075	5400	4885	4485	3970	3570	5142	4227	43	1310	500	3050	5	1	8591742	371	-45.90	2.09	12	2.72	-94.00	2065.00	8440	20241226	-48.87	3930	20250210	9.80	6720	-35.79	20250106	3930	9.80	20250210	8440	-48.87	20241226	3930	9.80	20250210	0.14	N	432980	500	42 억		106568	N	N	0	N	00	N
94	20250213	121233	57	100.00	KOSDAQ		제약	N	N	N	N		N	4320	-50	5	-1.14	976615610	224211	10.89	4385	4490	4250	5680	3060	4370	4355.77	1.24	0	8296	5400	4885	4485	3970	3570	5142	4227	43	1310	500	3050	5	1	8591742	371	-45.96	2.09	12	2.61	-94.00	2065.00	8440	20241226	-48.82	3930	20250210	9.92	6720	-35.71	20250106	3930	9.92	20250210	8440	-48.82	20241226	3930	9.92	20250210	0.14	N	432980	500	42 억		106568	N	N	0	N	00	N
95	20250213	111232	57	100.00	KOSDAQ		제약	N	N	N	N		N	4345	-25	5	-0.57	910223750	208979	10.15	4385	4490	4250	5680	3060	4370	4355.56	1.24	0	12068	5400	4885	4485	3970	3570	5142	4227	43	1310	500	3050	5	1	8591742	373	-46.22	2.10	12	2.43	-94.00	2065.00	8440	20241226	-48.52	3930	20250210	10.56	6720	-35.34	20250106	3930	10.56	20250210	8440	-48.52	20241226	3930	10.56	20250210	0.14	N	432980	500	42 억		106568	N	N	0	N	00	N
96	20250213	101234	57	100.00	KOSDAQ		제약	N	N	N	N		N	4410	40	2	0.92	778404525	178672	8.68	4385	4490	4250	5680	3060	4370	4356.59	1.24	0	18931	5400	4885	4485	3970	3570	5142	4227	43	1310	500	3050	5	1	8591742	379	-46.91	2.14	12	2.08	-94.00	2065.00	8440	20241226	-47.75	3930	20250210	12.21	6720	-34.38	20250106	3930	12.21	20250210	8440	-47.75	20241226	3930	12.21	20250210	0.14	N	432980	500	42 억		106568	N	N	0	N	00	N
97	20250213	091227	57	100.00	KOSDAQ		제약	N	N	N	N		N	4410	40	2	0.92	304018545	69243	3.36	4385	4490	4260	5680	3060	4370	4390.67	1.24	0	16561	5400	4885	4485	3970	3570	5142	4227	43	1310	500	3050	5	1	8591742	379	-46.91	2.14	12	0.81	-94.00	2065.00	8440	20241226	-47.75	3930	20250210	12.21	6720	-34.38	20250106	3930	12.21	20250210	8440	-47.75	20241226	3930	12.21	20250210	0.14	N	432980	500	42 억		106568	N	N	0	N	00	N
98	20250212	161224	57	100.00	KOSDAQ		제약	N	N	N	N		N	4370	225	2	5.43	9556003885	2052609	2528.65	4140	5000	4085	5380	2905	4145	4656.18	0.68	0	51732	4261	4202	4101	4042	3941	4152	3992	43	1235	500	2900	5	1	8591742	375	-46.49	2.12	12	23.89	-94.00	2065.00	8440	20241226	-48.22	3930	20250210	11.20	6720	-34.97	20250106	3930	11.20	20250210	8440	-48.22	20241226	3930	11.20	20250210	0.17	N	432980	500	42 억		58718	N	N	0	N	00	N
99	20250212	151223	57	100.00	KOSDAQ		제약	N	N	N	N		N	4390	245	2	5.91	9453524340	2029164	2499.77	4140	5000	4085	5380	2905	4145	4659.19	0.68	0	49192	4261	4202	4101	4042	3941	4152	3992	43	1235	500	2900	5	1	8591742	377	-46.70	2.13	12	23.62	-94.00	2065.00	8440	20241226	-47.99	3930	20250210	11.70	6720	-34.67	20250106	3930	11.70	20250210	8440	-47.99	20241226	3930	11.70	20250210	0.17	N	432980	500	42 억		58718	N	N	0	N	00	N
100	20250212	141225	57	100.00	KOSDAQ		제약	N	N	N	N		N	4415	270	2	6.51	9014509560	1928444	2375.69	4140	5000	4085	5380	2905	4145	4674.89	0.68	0	31442	4261	4202	4101	4042	3941	4152	3992	43	1235	500	2900	5	1	8591742	379	-46.97	2.14	12	22.45	-94.00	2065.00	8440	20241226	-47.69	3930	20250210	12.34	6720	-34.30	20250106	3930	12.34	20250210	8440	-47.69	20241226	3930	12.34	20250210	0.17	N	432980	500	42 억		58718	N	N	0	N	00	N
101	20250212	131228	57	100.00	KOSDAQ		제약	N	N	N	N		N	4725	580	2	13.99	6835177280	1455312	1792.83	4140	5000	4085	5380	2905	4145	4697.25	0.68	0	19016	4261	4202	4101	4042	3941	4152	3992	43	1235	500	2900	5	1	8591742	406	-50.27	2.29	12	16.94	-94.00	2065.00	8440	20241226	-44.02	3930	20250210	20.23	6720	-29.69	20250106	3930	20.23	20250210	8440	-44.02	20241226	3930	20.23	20250210	0.17	N	432980	500	42 억		58718	N	N	0	N	00	N
102	20250212	121224	57	100.00	KOSDAQ		제약	N	N	N	N		N	4240	95	2	2.29	358726895	86035	105.99	4140	4260	4085	5380	2905	4145	4169.96	0.68	0	4438	4261	4202	4101	4042	3941	4152	3992	43	1235	500	2900	5	1	8591742	364	-45.11	2.05	12	1.00	-94.00	2065.00	8440	20241226	-49.76	3930	20250210	7.89	6720	-36.90	20250106	3930	7.89	20250210	8440	-49.76	20241226	3930	7.89	20250210	0.17	N	432980	500	42 억		58718	N	N	0	N	00	N
103	20250212	111222	57	100.00	KOSDAQ		제약	N	N	N	N		N	4190	45	2	1.09	290569195	69918	86.13	4140	4260	4085	5380	2905	4145	4156.08	0.68	0	7613	4261	4202	4101	4042	3941	4152	3992	43	1235	500	2900	5	1	8591742	360	-44.57	2.03	12	0.81	-94.00	2065.00	8440	20241226	-50.36	3930	20250210	6.62	6720	-37.65	20250106	3930	6.62	20250210	8440	-50.36	20241226	3930	6.62	20250210	0.17	N	432980	500	42 억		58718	N	N	0	N	00	N
104	20250212	101216	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	-20	5	-0.48	178538495	43281	53.32	4140	4195	4085	5380	2905	4145	4124.43	0.68	0	7674	4261	4202	4101	4042	3941	4152	3992	43	1235	500	2900	5	1	8591742	354	-43.88	2.00	12	0.50	-94.00	2065.00	8440	20241226	-51.13	3930	20250210	4.96	6720	-38.62	20250106	3930	4.96	20250210	8440	-51.13	20241226	3930	4.96	20250210	0.17	N	432980	500	42 억		58718	N	N	0	N	00	N
105	20250212	091133	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	-10	5	-0.24	27144465	6564	8.09	4140	4195	4110	5380	2905	4145	4132.69	0.68	0	-712	4261	4202	4101	4042	3941	4152	3992	43	1235	500	2900	5	1	8591742	355	-43.99	2.00	12	0.08	-94.00	2065.00	8440	20241226	-51.01	3930	20250210	5.22	6720	-38.47	20250106	3930	5.22	20250210	8440	-51.01	20241226	3930	5.22	20250210	0.17	N	432980	500	42 억		58718	N	N	0	N	00	N
106	20250211	161228	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	55	2	1.34	326463560	79897	58.06	4155	4160	4000	5310	2865	4090	4085.45	0.56	0	10652	4330	4210	4070	3950	3810	4270	4010	43	1220	500	2860	5	1	8591742	356	-44.10	2.01	12	0.93	-94.00	2065.00	8440	20241226	-50.89	3930	20250210	5.47	6720	-38.32	20250106	3930	5.47	20250210	8440	-50.89	20241226	3930	5.47	20250210	0.15	N	432980	500	42 억		47994	N	N	0	N	00	N
107	20250211	151229	57	100.00	KOSDAQ		제약	N	N	N	N		N	4105	15	2	0.37	301137480	73770	53.61	4155	4160	4000	5310	2865	4090	4082.10	0.56	0	8952	4330	4210	4070	3950	3810	4270	4010	43	1220	500	2860	5	1	8591742	353	-43.67	1.99	12	0.86	-94.00	2065.00	8440	20241226	-51.36	3930	20250210	4.45	6720	-38.91	20250106	3930	4.45	20250210	8440	-51.36	20241226	3930	4.45	20250210	0.15	N	432980	500	42 억		47994	N	N	0	N	00	N
108	20250211	141227	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	45	2	1.10	253438480	62154	45.17	4155	4160	4000	5310	2865	4090	4077.57	0.56	0	6245	4330	4210	4070	3950	3810	4270	4010	43	1220	500	2860	5	1	8591742	355	-43.99	2.00	12	0.72	-94.00	2065.00	8440	20241226	-51.01	3930	20250210	5.22	6720	-38.47	20250106	3930	5.22	20250210	8440	-51.01	20241226	3930	5.22	20250210	0.15	N	432980	500	42 억		47994	N	N	0	N	00	N
109	20250211	131228	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	35	2	0.86	235565490	57823	42.02	4155	4160	4000	5310	2865	4090	4073.88	0.56	0	4715	4330	4210	4070	3950	3810	4270	4010	43	1220	500	2860	5	1	8591742	354	-43.88	2.00	12	0.67	-94.00	2065.00	8440	20241226	-51.13	3930	20250210	4.96	6720	-38.62	20250106	3930	4.96	20250210	8440	-51.13	20241226	3930	4.96	20250210	0.15	N	432980	500	42 억		47994	N	N	0	N	00	N
110	20250211	121226	57	100.00	KOSDAQ		제약	N	N	N	N		N	4095	5	2	0.12	186161555	45773	33.26	4155	4155	4000	5310	2865	4090	4067.01	0.56	0	2837	4330	4210	4070	3950	3810	4270	4010	43	1220	500	2860	5	1	8591742	352	-43.56	1.98	12	0.53	-94.00	2065.00	8440	20241226	-51.48	3930	20250210	4.20	6720	-39.06	20250106	3930	4.20	20250210	8440	-51.48	20241226	3930	4.20	20250210	0.15	N	432980	500	42 억		47994	N	N	0	N	00	N
111	20250211	111227	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	0	3	0.00	91216600	22257	16.17	4155	4155	4050	5310	2865	4090	4098.37	0.56	0	2817	4330	4210	4070	3950	3810	4270	4010	43	1220	500	2860	5	1	8591742	351	-43.51	1.98	12	0.26	-94.00	2065.00	8440	20241226	-51.54	3930	20250210	4.07	6720	-39.14	20250106	3930	4.07	20250210	8440	-51.54	20241226	3930	4.07	20250210	0.15	N	432980	500	42 억		47994	N	N	0	N	00	N
112	20250211	101225	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	45	2	1.10	61343735	14942	10.86	4155	4155	4065	5310	2865	4090	4105.55	0.56	0	2590	4330	4210	4070	3950	3810	4270	4010	43	1220	500	2860	5	1	8591742	355	-43.99	2.00	12	0.17	-94.00	2065.00	8440	20241226	-51.01	3930	20250210	5.22	6720	-38.47	20250106	3930	5.22	20250210	8440	-51.01	20241226	3930	5.22	20250210	0.15	N	432980	500	42 억		47994	N	N	0	N	00	N
113	20250211	091233	57	100.00	KOSDAQ		제약	N	N	N	N		N	4135	45	2	1.10	28323440	6889	5.01	4155	4155	4085	5310	2865	4090	4111.70	0.56	0	348	4330	4210	4070	3950	3810	4270	4010	43	1220	500	2860	5	1	8591742	355	-43.99	2.00	12	0.08	-94.00	2065.00	8440	20241226	-51.01	3930	20250210	5.22	6720	-38.47	20250106	3930	5.22	20250210	8440	-51.01	20241226	3930	5.22	20250210	0.15	N	432980	500	42 억		47994	N	N	0	N	00	N
114	20250210	161219	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4090	40	2	0.99	548100115	136993	139.43	4015	4190	3930	5260	2835	4050	4000.86	0.41	0	12668	4303	4176	4113	3986	3923	4145	3955	43	1210	500	2830	5	1	8591742	351	-43.51	1.98	12	1.59	-94.00	2065.00	8440	20241226	-51.54	3930	20250210	4.07	6720	-39.14	20250106	3930	4.07	20250210	8440	-51.54	20241226	3930	4.07	20250210	0.14	N	432980	500	42 억		35074	N	N	0	N	00	N
115	20250210	151220	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4045	-5	5	-0.12	522469360	130699	133.03	4015	4190	3930	5260	2835	4050	3997.50	0.41	0	9475	4303	4176	4113	3986	3923	4145	3955	43	1210	500	2830	5	1	8591742	348	-43.03	1.96	12	1.52	-94.00	2065.00	8440	20241226	-52.07	3930	20250210	2.93	6720	-39.81	20250106	3930	2.93	20250210	8440	-52.07	20241226	3930	2.93	20250210	0.14	N	432980	500	42 억		35074	N	N	0	N	00	N
116	20250210	141218	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3990	-60	5	-1.48	457464265	114528	116.57	4015	4190	3930	5260	2835	4050	3994.34	0.41	0	3776	4303	4176	4113	3986	3923	4145	3955	43	1210	500	2830	5	1	8591742	343	-42.45	1.93	12	1.33	-94.00	2065.00	8440	20241226	-52.73	3930	20250210	1.53	6720	-40.62	20250106	3930	1.53	20250210	8440	-52.73	20241226	3930	1.53	20250210	0.14	N	432980	500	42 억		35074	N	N	0	N	00	N
117	20250210	131221	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4055	5	2	0.12	416621400	104359	106.22	4015	4190	3930	5260	2835	4050	3992.19	0.41	0	2028	4303	4176	4113	3986	3923	4145	3955	43	1210	500	2830	5	1	8591742	348	-43.14	1.96	12	1.21	-94.00	2065.00	8440	20241226	-51.95	3930	20250210	3.18	6720	-39.66	20250106	3930	3.18	20250210	8440	-51.95	20241226	3930	3.18	20250210	0.14	N	432980	500	42 억		35074	N	N	0	N	00	N
118	20250210	121215	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3975	-75	5	-1.85	295966535	74691	76.02	4015	4015	3930	5260	2835	4050	3962.54	0.41	0	6390	4303	4176	4113	3986	3923	4145	3955	43	1210	500	2830	5	1	8591742	342	-42.29	1.92	12	0.87	-94.00	2065.00	8440	20241226	-52.90	3930	20250210	1.15	6720	-40.85	20250106	3930	1.15	20250210	8440	-52.90	20241226	3930	1.15	20250210	0.14	N	432980	500	42 억		35074	N	N	0	N	00	N
119	20250210	111211	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3975	-75	5	-1.85	262682475	66318	67.50	4015	4015	3930	5260	2835	4050	3960.95	0.41	0	5739	4303	4176	4113	3986	3923	4145	3955	43	1210	500	2830	5	1	8591742	342	-42.29	1.92	12	0.77	-94.00	2065.00	8440	20241226	-52.90	3930	20250210	1.15	6720	-40.85	20250106	3930	1.15	20250210	8440	-52.90	20241226	3930	1.15	20250210	0.14	N	432980	500	42 억		35074	N	N	0	N	00	N
120	20250210	101210	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4005	-45	5	-1.11	209020555	52835	53.78	4015	4015	3930	5260	2835	4050	3956.10	0.41	0	5905	4303	4176	4113	3986	3923	4145	3955	43	1210	500	2830	5	1	8591742	344	-42.61	1.94	12	0.61	-94.00	2065.00	8440	20241226	-52.55	3930	20250210	1.91	6720	-40.40	20250106	3930	1.91	20250210	8440	-52.55	20241226	3930	1.91	20250210	0.14	N	432980	500	42 억		35074	N	N	0	N	00	N
121	20250210	091209	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	3950	-100	5	-2.47	34863915	8800	8.96	4015	4015	3935	5260	2835	4050	3961.80	0.41	0	139	4303	4176	4113	3986	3923	4145	3955	43	1210	500	2830	5	1	8591742	339	-42.02	1.91	12	0.10	-94.00	2065.00	8440	20241226	-53.20	3935	20250210	0.38	6720	-41.22	20250106	3935	0.38	20250210	8440	-53.20	20241226	3935	0.38	20250210	0.14	N	432980	500	42 억		35074	N	N	0	N	00	N
122	20250207	161156	57	100.00	KOSDAQ		제약	N	N	N	N		N	4050	-150	5	-3.57	395180560	95687	90.79	4240	4240	4050	5460	2940	4200	4131.97	0.43	0	-1422	4413	4306	4228	4121	4043	4360	4175	43	1260	500	2940	5	1	8591742	348	-43.09	1.96	12	1.11	-94.00	2065.00	8440	20241226	-52.01	4000	20250204	1.25	6720	-39.73	20250106	4000	1.25	20250204	8440	-52.01	20241226	4000	1.25	20250204	0.15	N	432980	500	42 억		36883	N	N	0	N	00	N
123	20250207	151158	57	100.00	KOSDAQ		제약	N	N	N	N		N	4100	-100	5	-2.38	339943690	82114	77.91	4240	4240	4090	5460	2940	4200	4139.90	0.43	0	1266	4413	4306	4228	4121	4043	4360	4175	43	1260	500	2940	5	1	8591742	352	-43.62	1.99	12	0.96	-94.00	2065.00	8440	20241226	-51.42	4000	20250204	2.50	6720	-38.99	20250106	4000	2.50	20250204	8440	-51.42	20241226	4000	2.50	20250204	0.15	N	432980	500	42 억		36883	N	N	0	N	00	N
124	20250207	141158	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	-85	5	-2.02	298832680	72102	68.41	4240	4240	4095	5460	2940	4200	4144.58	0.43	0	1468	4413	4306	4228	4121	4043	4360	4175	43	1260	500	2940	5	1	8591742	354	-43.78	1.99	12	0.84	-94.00	2065.00	8440	20241226	-51.24	4000	20250204	2.88	6720	-38.76	20250106	4000	2.88	20250204	8440	-51.24	20241226	4000	2.88	20250204	0.15	N	432980	500	42 억		36883	N	N	0	N	00	N
125	20250207	131156	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	-55	5	-1.31	213381185	51326	48.70	4240	4240	4100	5460	2940	4200	4157.37	0.43	0	-90	4413	4306	4228	4121	4043	4360	4175	43	1260	500	2940	5	1	8591742	356	-44.10	2.01	12	0.60	-94.00	2065.00	8440	20241226	-50.89	4000	20250204	3.62	6720	-38.32	20250106	4000	3.62	20250204	8440	-50.89	20241226	4000	3.62	20250204	0.15	N	432980	500	42 억		36883	N	N	0	N	00	N
126	20250207	121155	57	100.00	KOSDAQ		제약	N	N	N	N		N	4170	-30	5	-0.71	184437600	44341	42.07	4240	4240	4100	5460	2940	4200	4159.53	0.43	0	-2026	4413	4306	4228	4121	4043	4360	4175	43	1260	500	2940	5	1	8591742	358	-44.36	2.02	12	0.52	-94.00	2065.00	8440	20241226	-50.59	4000	20250204	4.25	6720	-37.95	20250106	4000	4.25	20250204	8440	-50.59	20241226	4000	4.25	20250204	0.15	N	432980	500	42 억		36883	N	N	0	N	00	N
127	20250207	111151	57	100.00	KOSDAQ		제약	N	N	N	N		N	4150	-50	5	-1.19	169480055	40730	38.64	4240	4240	4100	5460	2940	4200	4161.06	0.43	0	-2095	4413	4306	4228	4121	4043	4360	4175	43	1260	500	2940	5	1	8591742	357	-44.15	2.01	12	0.47	-94.00	2065.00	8440	20241226	-50.83	4000	20250204	3.75	6720	-38.24	20250106	4000	3.75	20250204	8440	-50.83	20241226	4000	3.75	20250204	0.15	N	432980	500	42 억		36883	N	N	0	N	00	N
128	20250207	101157	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	-80	5	-1.90	114754335	27569	26.16	4240	4240	4100	5460	2940	4200	4162.44	0.43	0	-3489	4413	4306	4228	4121	4043	4360	4175	43	1260	500	2940	5	1	8591742	354	-43.83	2.00	12	0.32	-94.00	2065.00	8440	20241226	-51.18	4000	20250204	3.00	6720	-38.69	20250106	4000	3.00	20250204	8440	-51.18	20241226	4000	3.00	20250204	0.15	N	432980	500	42 억		36883	N	N	0	N	00	N
129	20250207	091204	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	30	2	0.71	31995585	7640	7.25	4240	4240	4155	5460	2940	4200	4187.90	0.43	0	1181	4413	4306	4228	4121	4043	4360	4175	43	1260	500	2940	5	1	8591742	363	-45.00	2.05	12	0.09	-94.00	2065.00	8440	20241226	-49.88	4000	20250204	5.75	6720	-37.05	20250106	4000	5.75	20250204	8440	-49.88	20241226	4000	5.75	20250204	0.15	N	432980	500	42 억		36883	N	N	0	N	00	N
130	20250206	161126	57	100.00	KOSDAQ		제약	N	N	N	N		N	4200	55	2	1.33	442693880	104367	144.84	4150	4335	4150	5380	2905	4145	4241.84	0.46	0	-3042	4265	4205	4120	4060	3975	4235	4090	43	1235	500	2900	5	1	8591742	361	-44.68	2.03	12	1.21	-94.00	2065.00	8440	20241226	-50.24	4000	20250204	5.00	6720	-37.50	20250106	4000	5.00	20250204	8440	-50.24	20241226	4000	5.00	20250204	0.15	N	432980	500	42 억		39775	N	N	0	N	00	N
131	20250206	151132	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	90	2	2.17	426384910	100486	139.46	4150	4335	4150	5380	2905	4145	4243.23	0.46	0	-3439	4265	4205	4120	4060	3975	4235	4090	43	1235	500	2900	5	1	8591742	364	-45.05	2.05	12	1.17	-94.00	2065.00	8440	20241226	-49.82	4000	20250204	5.88	6720	-36.98	20250106	4000	5.88	20250204	8440	-49.82	20241226	4000	5.88	20250204	0.15	N	432980	500	42 억		39775	N	N	0	N	00	N
132	20250206	141131	57	100.00	KOSDAQ		제약	N	N	N	N		N	4205	60	2	1.45	356782840	84012	116.59	4150	4335	4150	5380	2905	4145	4246.81	0.46	0	-146	4265	4205	4120	4060	3975	4235	4090	43	1235	500	2900	5	1	8591742	361	-44.73	2.04	12	0.98	-94.00	2065.00	8440	20241226	-50.18	4000	20250204	5.12	6720	-37.43	20250106	4000	5.12	20250204	8440	-50.18	20241226	4000	5.12	20250204	0.15	N	432980	500	42 억		39775	N	N	0	N	00	N
133	20250206	131128	57	100.00	KOSDAQ		제약	N	N	N	N		N	4230	85	2	2.05	319609170	75186	104.34	4150	4335	4150	5380	2905	4145	4250.91	0.46	0	301	4265	4205	4120	4060	3975	4235	4090	43	1235	500	2900	5	1	8591742	363	-45.00	2.05	12	0.88	-94.00	2065.00	8440	20241226	-49.88	4000	20250204	5.75	6720	-37.05	20250106	4000	5.75	20250204	8440	-49.88	20241226	4000	5.75	20250204	0.15	N	432980	500	42 억		39775	N	N	0	N	00	N
134	20250206	121125	57	100.00	KOSDAQ		제약	N	N	N	N		N	4235	90	2	2.17	251728750	59060	81.96	4150	4335	4150	5380	2905	4145	4262.25	0.46	0	-2814	4265	4205	4120	4060	3975	4235	4090	43	1235	500	2900	5	1	8591742	364	-45.05	2.05	12	0.69	-94.00	2065.00	8440	20241226	-49.82	4000	20250204	5.88	6720	-36.98	20250106	4000	5.88	20250204	8440	-49.82	20241226	4000	5.88	20250204	0.15	N	432980	500	42 억		39775	N	N	0	N	00	N
135	20250206	111120	57	100.00	KOSDAQ		제약	N	N	N	N		N	4290	145	2	3.50	207126415	48569	67.40	4150	4335	4150	5380	2905	4145	4264.58	0.46	0	806	4265	4205	4120	4060	3975	4235	4090	43	1235	500	2900	5	1	8591742	369	-45.64	2.08	12	0.57	-94.00	2065.00	8440	20241226	-49.17	4000	20250204	7.25	6720	-36.16	20250106	4000	7.25	20250204	8440	-49.17	20241226	4000	7.25	20250204	0.15	N	432980	500	42 억		39775	N	N	0	N	00	N
136	20250206	101120	57	100.00	KOSDAQ		제약	N	N	N	N		N	4300	155	2	3.74	130551040	30702	42.61	4150	4320	4150	5380	2905	4145	4252.20	0.46	0	3995	4265	4205	4120	4060	3975	4235	4090	43	1235	500	2900	5	1	8591742	369	-45.74	2.08	12	0.36	-94.00	2065.00	8440	20241226	-49.05	4000	20250204	7.50	6720	-36.01	20250106	4000	7.50	20250204	8440	-49.05	20241226	4000	7.50	20250204	0.15	N	432980	500	42 억		39775	N	N	0	N	00	N
137	20250206	091133	57	100.00	KOSDAQ		제약	N	N	N	N		N	4215	70	2	1.69	16376785	3914	5.43	4150	4240	4150	5380	2905	4145	4184.16	0.46	0	2254	4265	4205	4120	4060	3975	4235	4090	43	1235	500	2900	5	1	8591742	362	-44.84	2.04	12	0.05	-94.00	2065.00	8440	20241226	-50.06	4000	20250204	5.38	6720	-37.28	20250106	4000	5.38	20250204	8440	-50.06	20241226	4000	5.38	20250204	0.15	N	432980	500	42 억		39775	N	N	0	N	00	N
138	20250205	161114	57	100.00	KOSDAQ		제약	N	N	N	N		N	4145	105	2	2.60	296117360	71843	73.69	4070	4180	4035	5250	2830	4040	4121.73	0.45	0	2171	4213	4126	4063	3976	3913	4095	3945	43	1210	500	2820	5	1	8591742	356	-44.10	2.01	12	0.84	-94.00	2065.00	8440	20241226	-50.89	4000	20250204	3.62	6720	-38.32	20250106	4000	3.62	20250204	8440	-50.89	20241226	4000	3.62	20250204	0.21	N	432980	500	42 억		38235	N	N	0	N	00	N
139	20250205	151119	57	100.00	KOSDAQ		제약	N	N	N	N		N	4120	80	2	1.98	268162515	65083	66.75	4070	4180	4035	5250	2830	4040	4120.32	0.45	0	220	4213	4126	4063	3976	3913	4095	3945	43	1210	500	2820	5	1	8591742	354	-43.83	2.00	12	0.76	-94.00	2065.00	8440	20241226	-51.18	4000	20250204	3.00	6720	-38.69	20250106	4000	3.00	20250204	8440	-51.18	20241226	4000	3.00	20250204	0.21	N	432980	500	42 억		38235	N	N	0	N	00	N
140	20250205	141118	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	85	2	2.10	229458655	55704	57.13	4070	4180	4035	5250	2830	4040	4119.25	0.45	0	1280	4213	4126	4063	3976	3913	4095	3945	43	1210	500	2820	5	1	8591742	354	-43.88	2.00	12	0.65	-94.00	2065.00	8440	20241226	-51.13	4000	20250204	3.12	6720	-38.62	20250106	4000	3.12	20250204	8440	-51.13	20241226	4000	3.12	20250204	0.21	N	432980	500	42 억		38235	N	N	0	N	00	N
141	20250205	131115	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	85	2	2.10	204490175	49643	50.92	4070	4180	4035	5250	2830	4040	4119.21	0.45	0	876	4213	4126	4063	3976	3913	4095	3945	43	1210	500	2820	5	1	8591742	354	-43.88	2.00	12	0.58	-94.00	2065.00	8440	20241226	-51.13	4000	20250204	3.12	6720	-38.62	20250106	4000	3.12	20250204	8440	-51.13	20241226	4000	3.12	20250204	0.21	N	432980	500	42 억		38235	N	N	0	N	00	N
142	20250205	121120	57	100.00	KOSDAQ		제약	N	N	N	N		N	4125	85	2	2.10	183762840	44593	45.74	4070	4180	4035	5250	2830	4040	4120.89	0.45	0	539	4213	4126	4063	3976	3913	4095	3945	43	1210	500	2820	5	1	8591742	354	-43.88	2.00	12	0.52	-94.00	2065.00	8440	20241226	-51.13	4000	20250204	3.12	6720	-38.62	20250106	4000	3.12	20250204	8440	-51.13	20241226	4000	3.12	20250204	0.21	N	432980	500	42 억		38235	N	N	0	N	00	N
143	20250205	111114	57	100.00	KOSDAQ		제약	N	N	N	N		N	4115	75	2	1.86	146867745	35622	36.54	4070	4180	4035	5250	2830	4040	4122.95	0.45	0	826	4213	4126	4063	3976	3913	4095	3945	43	1210	500	2820	5	1	8591742	354	-43.78	1.99	12	0.41	-94.00	2065.00	8440	20241226	-51.24	4000	20250204	2.88	6720	-38.76	20250106	4000	2.88	20250204	8440	-51.24	20241226	4000	2.88	20250204	0.21	N	432980	500	42 억		38235	N	N	0	N	00	N
144	20250205	101123	57	100.00	KOSDAQ		제약	N	N	N	N		N	4140	100	2	2.48	116660885	28291	29.02	4070	4180	4035	5250	2830	4040	4123.60	0.45	0	1472	4213	4126	4063	3976	3913	4095	3945	43	1210	500	2820	5	1	8591742	356	-44.04	2.00	12	0.33	-94.00	2065.00	8440	20241226	-50.95	4000	20250204	3.50	6720	-38.39	20250106	4000	3.50	20250204	8440	-50.95	20241226	4000	3.50	20250204	0.21	N	432980	500	42 억		38235	N	N	0	N	00	N
145	20250205	091135	57	100.00	KOSDAQ		제약	N	N	N	N		N	4060	20	2	0.50	8555565	2109	2.16	4070	4120	4035	5250	2830	4040	4056.69	0.45	0	124	4213	4126	4063	3976	3913	4095	3945	43	1210	500	2820	5	1	8591742	349	-43.19	1.97	12	0.02	-94.00	2065.00	8440	20241226	-51.90	4000	20250204	1.50	6720	-39.58	20250106	4000	1.50	20250204	8440	-51.90	20241226	4000	1.50	20250204	0.21	N	432980	500	42 억		38235	N	N	0	N	00	N
146	20250204	161052	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4040	-20	5	-0.49	382524470	93752	34.04	4060	4150	4000	5270	2845	4060	4080.47	0.34	0	9099	4526	4292	4166	3932	3806	4230	3870	43	1210	500	2840	5	1	8591742	347	-42.98	1.96	12	1.09	-94.00	2065.00	8440	20241226	-52.13	4000	20250204	1.00	6720	-39.88	20250106	4000	1.00	20250204	8440	-52.13	20241226	4000	1.00	20250204	0.00	N	432980	500	42 억		29160	N	N	0	N	00	N
147	20250204	151105	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4060	0	3	0.00	369638690	90567	32.88	4060	4150	4000	5270	2845	4060	4081.42	0.34	0	9216	4526	4292	4166	3932	3806	4230	3870	43	1210	500	2840	5	1	8591742	349	-43.19	1.97	12	1.05	-94.00	2065.00	8440	20241226	-51.90	4000	20250204	1.50	6720	-39.58	20250106	4000	1.50	20250204	8440	-51.90	20241226	4000	1.50	20250204	0.00	N	432980	500	42 억		29160	N	N	0	N	00	N
148	20250204	141104	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4080	20	2	0.49	289984680	70844	25.72	4060	4150	4035	5270	2845	4060	4093.35	0.34	0	7706	4526	4292	4166	3932	3806	4230	3870	43	1210	500	2840	5	1	8591742	351	-43.40	1.98	12	0.82	-94.00	2065.00	8440	20241226	-51.66	4035	20250204	1.12	6720	-39.29	20250106	4035	1.12	20250204	8440	-51.66	20241226	4035	1.12	20250204	0.00	N	432980	500	42 억		29160	N	N	0	N	00	N
149	20250204	131108	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4125	65	2	1.60	252865445	61756	22.42	4060	4150	4035	5270	2845	4060	4094.67	0.34	0	4526	4526	4292	4166	3932	3806	4230	3870	43	1210	500	2840	5	1	8591742	354	-43.88	2.00	12	0.72	-94.00	2065.00	8440	20241226	-51.13	4035	20250204	2.23	6720	-38.62	20250106	4035	2.23	20250204	8440	-51.13	20241226	4035	2.23	20250204	0.00	N	432980	500	42 억		29160	N	N	0	N	00	N
150	20250204	121120	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4120	60	2	1.48	224538635	54869	19.92	4060	4150	4035	5270	2845	4060	4092.35	0.34	0	5087	4526	4292	4166	3932	3806	4230	3870	43	1210	500	2840	5	1	8591742	354	-43.83	2.00	12	0.64	-94.00	2065.00	8440	20241226	-51.18	4035	20250204	2.11	6720	-38.69	20250106	4035	2.11	20250204	8440	-51.18	20241226	4035	2.11	20250204	0.00	N	432980	500	42 억		29160	N	N	0	N	00	N
151	20250204	111059	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4130	70	2	1.72	213672375	52231	18.96	4060	4150	4035	5270	2845	4060	4090.99	0.34	0	5376	4526	4292	4166	3932	3806	4230	3870	43	1210	500	2840	5	1	8591742	355	-43.94	2.00	12	0.61	-94.00	2065.00	8440	20241226	-51.07	4035	20250204	2.35	6720	-38.54	20250106	4035	2.35	20250204	8440	-51.07	20241226	4035	2.35	20250204	0.00	N	432980	500	42 억		29160	N	N	0	N	00	N
152	20250204	101103	57	100.00	KOSDAQ	신저가	제약	N	N	N	N		N	4095	35	2	0.86	135935580	33300	12.09	4060	4145	4035	5270	2845	4060	4082.24	0.34	0	5470	4526	4292	4166	3932	3806	4230	3870	43	1210	500	2840	5	1	8591742	352	-43.56	1.98	12	0.39	-94.00	2065.00	8440	20241226	-51.48	4035	20250204	1.49	6720	-39.06	20250106	4035	1.49	20250204	8440	-51.48	20241226	4035	1.49	20250204	0.00	N	432980	500	42 억		29160	N	N	0	N	00	N
153	20250204	091102	57	100.00	KOSDAQ		제약	N	N	N	N		N	4090	30	2	0.74	33671920	8207	2.98	4060	4145	4060	5270	2845	4060	4103.58	0.34	0	1738	4526	4292	4166	3932	3806	4230	3870	43	1210	500	2840	5	1	8591742	351	-43.51	1.98	12	0.10	-94.00	2065.00	8440	20241226	-51.54	4040	20250203	1.24	6720	-39.14	20250106	4040	1.24	20250203	8440	-51.54	20241226	4040	1.24	20250203	0.00	N	432980	500	42 억		29160	N	N	0	N	00	N