KissMeData/304360/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	161216	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	-1300	5	-5.54	3253173750	146877	248.32	22800	23050	21700	30450	16450	23450	22146.06	0.28	0	1521	24883	24166	23583	22866	22283	23875	22575	59	7000	500	16410	50	1	11745796	2602	-32.19	36.25	12	1.25	-688.00	611.00	51600	20240625	-57.07	9350	20240220	136.90	27700	-20.04	20250221	17100	29.53	20250102	51600	-57.07	20240625	9640	129.77	20240322	0.00	N	304360	500	58 억		32434	N	N	0	N	00	N
3	20250228	151221	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	-1300	5	-5.54	3090265300	139524	235.89	22800	23050	21700	30450	16450	23450	22148.63	0.28	0	2096	24883	24166	23583	22866	22283	23875	22575	59	7000	500	16410	50	1	11745796	2602	-32.19	36.25	12	1.19	-688.00	611.00	51600	20240625	-57.07	9350	20240220	136.90	27700	-20.04	20250221	17100	29.53	20250102	51600	-57.07	20240625	9640	129.77	20240322	0.00	N	304360	500	58 억		32434	N	N	0	N	00	N
4	20250228	141223	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-1400	5	-5.97	2839889100	128178	216.70	22800	23050	21700	30450	16450	23450	22155.82	0.28	0	5767	24883	24166	23583	22866	22283	23875	22575	59	7000	500	16410	50	1	11745796	2590	-32.05	36.09	12	1.09	-688.00	611.00	51600	20240625	-57.27	9350	20240220	135.83	27700	-20.40	20250221	17100	28.95	20250102	51600	-57.27	20240625	9640	128.73	20240322	0.00	N	304360	500	58 억		32434	N	N	0	N	00	N
5	20250228	131215	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-1500	5	-6.40	2697766450	121725	205.79	22800	23050	21700	30450	16450	23450	22162.80	0.28	0	5680	24883	24166	23583	22866	22283	23875	22575	59	7000	500	16410	50	1	11745796	2578	-31.90	35.92	12	1.04	-688.00	611.00	51600	20240625	-57.46	9350	20240220	134.76	27700	-20.76	20250221	17100	28.36	20250102	51600	-57.46	20240625	9640	127.70	20240322	0.00	N	304360	500	58 억		32434	N	N	0	N	00	N
6	20250228	121210	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-1450	5	-6.18	2319514550	104513	176.69	22800	23050	21700	30450	16450	23450	22193.55	0.28	0	2081	24883	24166	23583	22866	22283	23875	22575	59	7000	500	16410	50	1	11745796	2584	-31.98	36.01	12	0.89	-688.00	611.00	51600	20240625	-57.36	9350	20240220	135.29	27700	-20.58	20250221	17100	28.65	20250102	51600	-57.36	20240625	9640	128.22	20240322	0.00	N	304360	500	58 억		32434	N	N	0	N	00	N
7	20250228	111214	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	-1600	5	-6.82	2157096150	97106	164.17	22800	23050	21700	30450	16450	23450	22213.83	0.28	0	2904	24883	24166	23583	22866	22283	23875	22575	59	7000	500	16410	50	1	11745796	2566	-31.76	35.76	12	0.83	-688.00	611.00	51600	20240625	-57.66	9350	20240220	133.69	27700	-21.12	20250221	17100	27.78	20250102	51600	-57.66	20240625	9640	126.66	20240322	0.00	N	304360	500	58 억		32434	N	N	0	N	00	N
8	20250228	101213	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-1350	5	-5.76	1528014900	68443	115.71	22800	23050	21900	30450	16450	23450	22325.36	0.28	0	6923	24883	24166	23583	22866	22283	23875	22575	59	7000	500	16410	50	1	11745796	2596	-32.12	36.17	12	0.58	-688.00	611.00	51600	20240625	-57.17	9350	20240220	136.36	27700	-20.22	20250221	17100	29.24	20250102	51600	-57.17	20240625	9640	129.25	20240322	0.00	N	304360	500	58 억		32434	N	N	0	N	00	N
9	20250228	091217	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	-400	5	-1.71	236854300	10421	17.62	22800	23050	22450	30450	16450	23450	22728.56	0.28	0	3011	24883	24166	23583	22866	22283	23875	22575	59	7000	500	16410	50	1	11745796	2707	-33.50	37.73	12	0.09	-688.00	611.00	51600	20240625	-55.33	9350	20240220	146.52	27700	-16.79	20250221	17100	34.80	20250102	51600	-55.33	20240625	9640	139.11	20240322	0.00	N	304360	500	58 억		32434	N	N	0	N	00	N
10	20250227	161202	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	-450	5	-1.88	1341892650	56921	95.31	23900	24300	23000	31050	16750	23900	23575.45	0.23	0	4944	25166	24532	24166	23532	23166	24350	23350	59	7150	500	16730	50	1	11745796	2754	-34.08	38.38	12	0.48	-688.00	611.00	51600	20240625	-54.55	9350	20240220	150.80	27700	-15.34	20250221	17100	37.13	20250102	51600	-54.55	20240625	9640	143.26	20240322	0.00	N	304360	500	58 억		27493	N	N	0	N	00	N
11	20250227	151204	57	100.00	KOSDAQ		제약	N	N	N	N		N	23450	-450	5	-1.88	1303363000	55277	92.55	23900	24300	23000	31050	16750	23900	23578.76	0.23	0	4986	25166	24532	24166	23532	23166	24350	23350	59	7150	500	16730	50	1	11745796	2754	-34.08	38.38	12	0.47	-688.00	611.00	51600	20240625	-54.55	9350	20240220	150.80	27700	-15.34	20250221	17100	37.13	20250102	51600	-54.55	20240625	9640	143.26	20240322	0.00	N	304360	500	58 억		27493	N	N	0	N	00	N
12	20250227	141206	57	100.00	KOSDAQ		제약	N	N	N	N		N	23500	-400	5	-1.67	1227402350	52039	87.13	23900	24300	23000	31050	16750	23900	23586.20	0.23	0	4930	25166	24532	24166	23532	23166	24350	23350	59	7150	500	16730	50	1	11745796	2760	-34.16	38.46	12	0.44	-688.00	611.00	51600	20240625	-54.46	9350	20240220	151.34	27700	-15.16	20250221	17100	37.43	20250102	51600	-54.46	20240625	9640	143.78	20240322	0.00	N	304360	500	58 억		27493	N	N	0	N	00	N
13	20250227	131204	57	100.00	KOSDAQ		제약	N	N	N	N		N	23500	-400	5	-1.67	1105965150	46847	78.44	23900	24300	23000	31050	16750	23900	23608.03	0.23	0	4767	25166	24532	24166	23532	23166	24350	23350	59	7150	500	16730	50	1	11745796	2760	-34.16	38.46	12	0.40	-688.00	611.00	51600	20240625	-54.46	9350	20240220	151.34	27700	-15.16	20250221	17100	37.43	20250102	51600	-54.46	20240625	9640	143.78	20240322	0.00	N	304360	500	58 억		27493	N	N	0	N	00	N
14	20250227	121159	57	100.00	KOSDAQ		제약	N	N	N	N		N	23250	-650	5	-2.72	801810250	33737	56.49	23900	24300	23250	31050	16750	23900	23766.50	0.23	0	3240	25166	24532	24166	23532	23166	24350	23350	59	7150	500	16730	50	1	11745796	2731	-33.79	38.05	12	0.29	-688.00	611.00	51600	20240625	-54.94	9350	20240220	148.66	27700	-16.06	20250221	17100	35.96	20250102	51600	-54.94	20240625	9640	141.18	20240322	0.00	N	304360	500	58 억		27493	N	N	0	N	00	N
15	20250227	111210	57	100.00	KOSDAQ		제약	N	N	N	N		N	23750	-150	5	-0.63	520633550	21750	36.42	23900	24300	23700	31050	16750	23900	23937.17	0.23	0	40	25166	24532	24166	23532	23166	24350	23350	59	7150	500	16730	50	1	11745796	2790	-34.52	38.87	12	0.19	-688.00	611.00	51600	20240625	-53.97	9350	20240220	154.01	27700	-14.26	20250221	17100	38.89	20250102	51600	-53.97	20240625	9640	146.37	20240322	0.00	N	304360	500	58 억		27493	N	N	0	N	00	N
16	20250227	101240	57	100.00	KOSDAQ		제약	N	N	N	N		N	24000	100	2	0.42	349072900	14552	24.37	23900	24300	23800	31050	16750	23900	23987.97	0.23	0	380	25166	24532	24166	23532	23166	24350	23350	59	7150	500	16730	50	1	11745796	2819	-34.88	39.28	12	0.12	-688.00	611.00	51600	20240625	-53.49	9350	20240220	156.68	27700	-13.36	20250221	17100	40.35	20250102	51600	-53.49	20240625	9640	148.96	20240322	0.00	N	304360	500	58 억		27493	N	N	0	N	00	N
17	20250227	091255	57	100.00	KOSDAQ		제약	N	N	N	N		N	23800	-100	5	-0.42	114628350	4790	8.02	23900	24300	23800	31050	16750	23900	23930.76	0.23	0	536	25166	24532	24166	23532	23166	24350	23350	59	7150	500	16730	50	1	11745796	2795	-34.59	38.95	12	0.04	-688.00	611.00	51600	20240625	-53.88	9350	20240220	154.55	27700	-14.08	20250221	17100	39.18	20250102	51600	-53.88	20240625	9640	146.89	20240322	0.00	N	304360	500	58 억		27493	N	N	0	N	00	N
18	20250226	161202	57	100.00	KOSDAQ		제약	N	N	N	N		N	23900	-650	5	-2.65	1430824900	59185	68.77	24800	24800	23800	31900	17200	24550	24176.98	0.30	0	-7253	25450	25000	24300	23850	23150	25225	24075	59	7350	500	17180	50	1	11745796	2807	-34.74	39.12	12	0.50	-688.00	611.00	51600	20240625	-53.68	9350	20240220	155.61	27700	-13.72	20250221	17100	39.77	20250102	51600	-53.68	20240625	9640	147.93	20240322	0.00	N	304360	500	58 억		34704	N	N	0	N	00	N
19	20250226	151208	57	100.00	KOSDAQ		제약	N	N	N	N		N	24050	-500	5	-2.04	1360490700	56248	65.35	24800	24800	23800	31900	17200	24550	24187.36	0.30	0	-7108	25450	25000	24300	23850	23150	25225	24075	59	7350	500	17180	50	1	11745796	2825	-34.96	39.36	12	0.48	-688.00	611.00	51600	20240625	-53.39	9350	20240220	157.22	27700	-13.18	20250221	17100	40.64	20250102	51600	-53.39	20240625	9640	149.48	20240322	0.00	N	304360	500	58 억		34704	N	N	0	N	00	N
20	20250226	141205	57	100.00	KOSDAQ		제약	N	N	N	N		N	23950	-600	5	-2.44	1167255900	48224	56.03	24800	24800	23800	31900	17200	24550	24204.88	0.30	0	-7018	25450	25000	24300	23850	23150	25225	24075	59	7350	500	17180	50	1	11745796	2813	-34.81	39.20	12	0.41	-688.00	611.00	51600	20240625	-53.59	9350	20240220	156.15	27700	-13.54	20250221	17100	40.06	20250102	51600	-53.59	20240625	9640	148.44	20240322	0.00	N	304360	500	58 억		34704	N	N	0	N	00	N
21	20250226	131203	57	100.00	KOSDAQ		제약	N	N	N	N		N	24100	-450	5	-1.83	1056950800	43636	50.70	24800	24800	23800	31900	17200	24550	24221.99	0.30	0	-6384	25450	25000	24300	23850	23150	25225	24075	59	7350	500	17180	50	1	11745796	2831	-35.03	39.44	12	0.37	-688.00	611.00	51600	20240625	-53.29	9350	20240220	157.75	27700	-13.00	20250221	17100	40.94	20250102	51600	-53.29	20240625	9640	150.00	20240322	0.00	N	304360	500	58 억		34704	N	N	0	N	00	N
22	20250226	121203	57	100.00	KOSDAQ		제약	N	N	N	N		N	24100	-450	5	-1.83	853628750	35198	40.90	24800	24800	23800	31900	17200	24550	24252.19	0.30	0	-4801	25450	25000	24300	23850	23150	25225	24075	59	7350	500	17180	50	1	11745796	2831	-35.03	39.44	12	0.30	-688.00	611.00	51600	20240625	-53.29	9350	20240220	157.75	27700	-13.00	20250221	17100	40.94	20250102	51600	-53.29	20240625	9640	150.00	20240322	0.00	N	304360	500	58 억		34704	N	N	0	N	00	N
23	20250226	111202	57	100.00	KOSDAQ		제약	N	N	N	N		N	24500	-50	5	-0.20	742461700	30607	35.56	24800	24800	23800	31900	17200	24550	24257.91	0.30	0	-5395	25450	25000	24300	23850	23150	25225	24075	59	7350	500	17180	50	1	11745796	2878	-35.61	40.10	12	0.26	-688.00	611.00	51600	20240625	-52.52	9350	20240220	162.03	27700	-11.55	20250221	17100	43.27	20250102	51600	-52.52	20240625	9640	154.15	20240322	0.00	N	304360	500	58 억		34704	N	N	0	N	00	N
24	20250226	101159	57	100.00	KOSDAQ		제약	N	N	N	N		N	24400	-150	5	-0.61	575654100	23804	27.66	24800	24800	23800	31900	17200	24550	24183.08	0.30	0	-3334	25450	25000	24300	23850	23150	25225	24075	59	7350	500	17180	50	1	11745796	2866	-35.47	39.93	12	0.20	-688.00	611.00	51600	20240625	-52.71	9350	20240220	160.96	27700	-11.91	20250221	17100	42.69	20250102	51600	-52.71	20240625	9640	153.11	20240322	0.00	N	304360	500	58 억		34704	N	N	0	N	00	N
25	20250226	091210	57	100.00	KOSDAQ		제약	N	N	N	N		N	23900	-650	5	-2.65	287823000	11880	13.80	24800	24800	23800	31900	17200	24550	24227.53	0.30	0	-2724	25450	25000	24300	23850	23150	25225	24075	59	7350	500	17180	50	1	11745796	2807	-34.74	39.12	12	0.10	-688.00	611.00	51600	20240625	-53.68	9350	20240220	155.61	27700	-13.72	20250221	17100	39.77	20250102	51600	-53.68	20240625	9640	147.93	20240322	0.00	N	304360	500	58 억		34704	N	N	0	N	00	N
26	20250225	161154	57	100.00	KOSDAQ		제약	N	N	N	N		N	24550	50	2	0.20	2032804550	84357	67.07	23700	24750	23600	31850	17150	24500	24095.77	0.37	0	-8354	25633	25066	23933	23366	22233	25350	23650	59	7350	500	17150	50	1	11745796	2884	-35.68	40.18	12	0.72	-688.00	611.00	51600	20240625	-52.42	9350	20240220	162.57	27700	-11.37	20250221	17100	43.57	20250102	51600	-52.42	20240625	9640	154.67	20240322	0.00	N	304360	500	58 억		43055	N	N	0	N	00	N
27	20250225	151154	57	100.00	KOSDAQ		제약	N	N	N	N		N	24600	100	2	0.41	1850317500	76937	61.17	23700	24700	23600	31850	17150	24500	24049.77	0.37	0	-5495	25633	25066	23933	23366	22233	25350	23650	59	7350	500	17150	50	1	11745796	2889	-35.76	40.26	12	0.66	-688.00	611.00	51600	20240625	-52.33	9350	20240220	163.10	27700	-11.19	20250221	17100	43.86	20250102	51600	-52.33	20240625	9640	155.19	20240322	0.00	N	304360	500	58 억		43055	N	N	0	N	00	N
28	20250225	141152	57	100.00	KOSDAQ		제약	N	N	N	N		N	24100	-400	5	-1.63	1546711150	64398	51.20	23700	24500	23600	31850	17150	24500	24018.00	0.37	0	-7124	25633	25066	23933	23366	22233	25350	23650	59	7350	500	17150	50	1	11745796	2831	-35.03	39.44	12	0.55	-688.00	611.00	51600	20240625	-53.29	9350	20240220	157.75	27700	-13.00	20250221	17100	40.94	20250102	51600	-53.29	20240625	9640	150.00	20240322	0.00	N	304360	500	58 억		43055	N	N	0	N	00	N
29	20250225	131158	57	100.00	KOSDAQ		제약	N	N	N	N		N	24050	-450	5	-1.84	1389649050	57882	46.02	23700	24500	23600	31850	17150	24500	24008.31	0.37	0	-5230	25633	25066	23933	23366	22233	25350	23650	59	7350	500	17150	50	1	11745796	2825	-34.96	39.36	12	0.49	-688.00	611.00	51600	20240625	-53.39	9350	20240220	157.22	27700	-13.18	20250221	17100	40.64	20250102	51600	-53.39	20240625	9640	149.48	20240322	0.00	N	304360	500	58 억		43055	N	N	0	N	00	N
30	20250225	121155	57	100.00	KOSDAQ		제약	N	N	N	N		N	24000	-500	5	-2.04	1297192800	54026	42.96	23700	24500	23600	31850	17150	24500	24010.53	0.37	0	-3748	25633	25066	23933	23366	22233	25350	23650	59	7350	500	17150	50	1	11745796	2819	-34.88	39.28	12	0.46	-688.00	611.00	51600	20240625	-53.49	9350	20240220	156.68	27700	-13.36	20250221	17100	40.35	20250102	51600	-53.49	20240625	9640	148.96	20240322	0.00	N	304360	500	58 억		43055	N	N	0	N	00	N
31	20250225	111153	57	100.00	KOSDAQ		제약	N	N	N	N		N	23950	-550	5	-2.24	1175564800	48962	38.93	23700	24500	23600	31850	17150	24500	24009.74	0.37	0	-2937	25633	25066	23933	23366	22233	25350	23650	59	7350	500	17150	50	1	11745796	2813	-34.81	39.20	12	0.42	-688.00	611.00	51600	20240625	-53.59	9350	20240220	156.15	27700	-13.54	20250221	17100	40.06	20250102	51600	-53.59	20240625	9640	148.44	20240322	0.00	N	304360	500	58 억		43055	N	N	0	N	00	N
32	20250225	101151	57	100.00	KOSDAQ		제약	N	N	N	N		N	24100	-400	5	-1.63	703866850	29394	23.37	23700	24300	23700	31850	17150	24500	23945.94	0.37	0	-1919	25633	25066	23933	23366	22233	25350	23650	59	7350	500	17150	50	1	11745796	2831	-35.03	39.44	12	0.25	-688.00	611.00	51600	20240625	-53.29	9350	20240220	157.75	27700	-13.00	20250221	17100	40.94	20250102	51600	-53.29	20240625	9640	150.00	20240322	0.00	N	304360	500	58 억		43055	N	N	0	N	00	N
33	20250225	091158	57	100.00	KOSDAQ		제약	N	N	N	N		N	23950	-550	5	-2.24	254206850	10579	8.41	23700	24300	23700	31850	17150	24500	24029.38	0.37	0	-1410	25633	25066	23933	23366	22233	25350	23650	59	7350	500	17150	50	1	11745796	2813	-34.81	39.20	12	0.09	-688.00	611.00	51600	20240625	-53.59	9350	20240220	156.15	27700	-13.54	20250221	17100	40.06	20250102	51600	-53.59	20240625	9640	148.44	20240322	0.00	N	304360	500	58 억		43055	N	N	0	N	00	N
34	20250224	161144	57	100.00	KOSDAQ		제약	N	N	N	N		N	24500	50	2	0.20	2963448150	125303	63.47	23800	24500	22800	31750	17150	24450	23649.51	0.29	0	8931	29083	26766	25383	23066	21683	26075	22375	59	7300	500	17110	50	1	11745796	2878	-35.61	40.10	12	1.07	-688.00	611.00	51600	20240625	-52.52	8770	20240213	179.36	27700	-11.55	20250221	17100	43.27	20250102	51600	-52.52	20240625	9640	154.15	20240322	0.00	N	304360	500	58 억		34077	N	N	0	N	00	N
35	20250224	151144	57	100.00	KOSDAQ		제약	N	N	N	N		N	24200	-250	5	-1.02	2861198050	121118	61.35	23800	24500	22800	31750	17150	24450	23623.23	0.29	0	9675	29083	26766	25383	23066	21683	26075	22375	59	7300	500	17110	50	1	11745796	2842	-35.17	39.61	12	1.03	-688.00	611.00	51600	20240625	-53.10	8770	20240213	175.94	27700	-12.64	20250221	17100	41.52	20250102	51600	-53.10	20240625	9640	151.04	20240322	0.00	N	304360	500	58 억		34077	N	N	0	N	00	N
36	20250224	141142	57	100.00	KOSDAQ		제약	N	N	N	N		N	24050	-400	5	-1.64	2567764400	109033	55.23	23800	24500	22800	31750	17150	24450	23550.34	0.29	0	7481	29083	26766	25383	23066	21683	26075	22375	59	7300	500	17110	50	1	11745796	2825	-34.96	39.36	12	0.93	-688.00	611.00	51600	20240625	-53.39	8770	20240213	174.23	27700	-13.18	20250221	17100	40.64	20250102	51600	-53.39	20240625	9640	149.48	20240322	0.00	N	304360	500	58 억		34077	N	N	0	N	00	N
37	20250224	131144	57	100.00	KOSDAQ		제약	N	N	N	N		N	24150	-300	5	-1.23	2225951450	94702	47.97	23800	24500	22800	31750	17150	24450	23504.80	0.29	0	6145	29083	26766	25383	23066	21683	26075	22375	59	7300	500	17110	50	1	11745796	2837	-35.10	39.53	12	0.81	-688.00	611.00	51600	20240625	-53.20	8770	20240213	175.37	27700	-12.82	20250221	17100	41.23	20250102	51600	-53.20	20240625	9640	150.52	20240322	0.00	N	304360	500	58 억		34077	N	N	0	N	00	N
38	20250224	121141	57	100.00	KOSDAQ		제약	N	N	N	N		N	24350	-100	5	-0.41	2086310350	88938	45.05	23800	24450	22800	31750	17150	24450	23458.03	0.29	0	4826	29083	26766	25383	23066	21683	26075	22375	59	7300	500	17110	50	1	11745796	2860	-35.39	39.85	12	0.76	-688.00	611.00	51600	20240625	-52.81	8770	20240213	177.65	27700	-12.09	20250221	17100	42.40	20250102	51600	-52.81	20240625	9640	152.59	20240322	0.00	N	304360	500	58 억		34077	N	N	0	N	00	N
39	20250224	111139	57	100.00	KOSDAQ		제약	N	N	N	N		N	23900	-550	5	-2.25	1952127350	83370	42.23	23800	24300	22800	31750	17150	24450	23415.23	0.29	0	3924	29083	26766	25383	23066	21683	26075	22375	59	7300	500	17110	50	1	11745796	2807	-34.74	39.12	12	0.71	-688.00	611.00	51600	20240625	-53.68	8770	20240213	172.52	27700	-13.72	20250221	17100	39.77	20250102	51600	-53.68	20240625	9640	147.93	20240322	0.00	N	304360	500	58 억		34077	N	N	0	N	00	N
40	20250224	101138	57	100.00	KOSDAQ		제약	N	N	N	N		N	23650	-800	5	-3.27	1697261600	72748	36.85	23800	24200	22800	31750	17150	24450	23330.70	0.29	0	6061	29083	26766	25383	23066	21683	26075	22375	59	7300	500	17110	50	1	11745796	2778	-34.38	38.71	12	0.62	-688.00	611.00	51600	20240625	-54.17	8770	20240213	169.67	27700	-14.62	20250221	17100	38.30	20250102	51600	-54.17	20240625	9640	145.33	20240322	0.00	N	304360	500	58 억		34077	N	N	0	N	00	N
41	20250224	091145	57	100.00	KOSDAQ		제약	N	N	N	N		N	23150	-1300	5	-5.32	949892950	40962	20.75	23800	23800	22800	31750	17150	24450	23189.61	0.29	0	8296	29083	26766	25383	23066	21683	26075	22375	59	7300	500	17110	50	1	11745796	2719	-33.65	37.89	12	0.35	-688.00	611.00	51600	20240625	-55.14	8770	20240213	163.97	27700	-16.43	20250221	17100	35.38	20250102	51600	-55.14	20240625	9640	140.15	20240322	0.00	N	304360	500	58 억		34077	N	N	0	N	00	N
42	20250221	161134	57	100.00	KOSDAQ		제약	N	N	N	N		N	24450	-2050	5	-7.74	5087080400	196691	173.86	26500	27700	24000	34450	18550	26500	25866.53	0.61	0	-38221	27466	26982	26016	25532	24566	27225	25775	59	7950	500	18550	50	1	11745796	2872	-35.54	40.02	12	1.67	-688.00	611.00	51600	20240625	-52.62	8380	20240208	191.77	27700	-11.73	20250221	17100	42.98	20250102	51600	-52.62	20240625	9440	159.00	20240221	0.00	N	304360	500	58 억		72201	N	N	0	N	00	N
43	20250221	151139	57	100.00	KOSDAQ		제약	N	N	N	N		N	24650	-1850	5	-6.98	4740877500	182576	161.39	26500	27700	24000	34450	18550	26500	25966.60	0.61	0	-38475	27466	26982	26016	25532	24566	27225	25775	59	7950	500	18550	50	1	11745796	2895	-35.83	40.34	12	1.55	-688.00	611.00	51600	20240625	-52.23	8380	20240208	194.15	27700	-11.01	20250221	17100	44.15	20250102	51600	-52.23	20240625	9440	161.12	20240221	0.00	N	304360	500	58 억		72201	N	N	0	N	00	N
44	20250221	141140	57	100.00	KOSDAQ		제약	N	N	N	N		N	25350	-1150	5	-4.34	3600957150	136751	120.88	26500	27700	25100	34450	18550	26500	26332.22	0.61	0	-28613	27466	26982	26016	25532	24566	27225	25775	59	7950	500	18550	50	1	11745796	2978	-36.85	41.49	12	1.16	-688.00	611.00	51600	20240625	-50.87	8380	20240208	202.51	27700	-8.48	20250221	17100	48.25	20250102	51600	-50.87	20240625	9440	168.54	20240221	0.00	N	304360	500	58 억		72201	N	N	0	N	00	N
45	20250221	131139	57	100.00	KOSDAQ		제약	N	N	N	N		N	25750	-750	5	-2.83	2952154150	111173	98.27	26500	27700	25700	34450	18550	26500	26554.60	0.61	0	-22527	27466	26982	26016	25532	24566	27225	25775	59	7950	500	18550	50	1	11745796	3025	-37.43	42.14	12	0.95	-688.00	611.00	51600	20240625	-50.10	8380	20240208	207.28	27700	-7.04	20250221	17100	50.58	20250102	51600	-50.10	20240625	9440	172.78	20240221	0.00	N	304360	500	58 억		72201	N	N	0	N	00	N
46	20250221	121139	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	-450	5	-1.70	2788168750	104835	92.67	26500	27700	25750	34450	18550	26500	26595.78	0.61	0	-18561	27466	26982	26016	25532	24566	27225	25775	59	7950	500	18550	50	1	11745796	3060	-37.86	42.64	12	0.89	-688.00	611.00	51600	20240625	-49.52	8380	20240208	210.86	27700	-5.96	20250221	17100	52.34	20250102	51600	-49.52	20240625	9440	175.95	20240221	0.00	N	304360	500	58 억		72201	N	N	0	N	00	N
47	20250221	111135	57	100.00	KOSDAQ		제약	N	N	N	N		N	26100	-400	5	-1.51	2521541700	94564	83.59	26500	27700	25750	34450	18550	26500	26664.92	0.61	0	-15024	27466	26982	26016	25532	24566	27225	25775	59	7950	500	18550	50	1	11745796	3066	-37.94	42.72	12	0.81	-688.00	611.00	51600	20240625	-49.42	8380	20240208	211.46	27700	-5.78	20250221	17100	52.63	20250102	51600	-49.42	20240625	9440	176.48	20240221	0.00	N	304360	500	58 억		72201	N	N	0	N	00	N
48	20250221	101137	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	-300	5	-1.13	2087967550	77893	68.85	26500	27700	26000	34450	18550	26500	26805.59	0.61	0	-8854	27466	26982	26016	25532	24566	27225	25775	59	7950	500	18550	50	1	11745796	3077	-38.08	42.88	12	0.66	-688.00	611.00	51600	20240625	-49.22	8380	20240208	212.65	27700	-5.42	20250221	17100	53.22	20250102	51600	-49.22	20240625	9440	177.54	20240221	0.00	N	304360	500	58 억		72201	N	N	0	N	00	N
49	20250221	091140	57	100.00	KOSDAQ		제약	N	N	N	N		N	27100	600	2	2.26	987073000	36499	32.26	26500	27700	26150	34450	18550	26500	27043.84	0.61	0	-346	27466	26982	26016	25532	24566	27225	25775	59	7950	500	18550	50	1	11745796	3183	-39.39	44.35	12	0.31	-688.00	611.00	51600	20240625	-47.48	8380	20240208	223.39	27700	-2.17	20250221	17100	58.48	20250102	51600	-47.48	20240625	9440	187.08	20240221	0.00	N	304360	500	58 억		72201	N	N	0	N	00	N
50	20250220	161128	57	100.00	KOSDAQ		제약	N	N	N	N		N	26500	1000	2	3.92	2806177800	109350	38.35	26500	26500	25050	33150	17850	25500	25656.42	0.64	0	-2839	27466	26482	25816	24832	24166	26150	24500	59	7650	500	17850	50	1	11745796	3113	-38.52	43.37	12	0.93	-688.00	611.00	51600	20240625	-48.64	8380	20240208	216.23	26800	-1.12	20250219	17100	54.97	20250102	51600	-48.64	20240625	9350	183.42	20240220	0.00	N	304360	500	58 억		75093	N	N	0	N	00	N
51	20250220	151135	57	100.00	KOSDAQ		제약	N	N	N	N		N	26200	700	2	2.75	2389022000	93549	32.81	26500	26500	25050	33150	17850	25500	25537.66	0.64	0	-3500	27466	26482	25816	24832	24166	26150	24500	59	7650	500	17850	50	1	11745796	3077	-38.08	42.88	12	0.80	-688.00	611.00	51600	20240625	-49.22	8380	20240208	212.65	26800	-2.24	20250219	17100	53.22	20250102	51600	-49.22	20240625	9350	180.21	20240220	0.00	N	304360	500	58 억		75093	N	N	0	N	00	N
52	20250220	141134	57	100.00	KOSDAQ		제약	N	N	N	N		N	25700	200	2	0.78	1906084350	74831	26.24	26500	26500	25050	33150	17850	25500	25471.85	0.64	0	-1843	27466	26482	25816	24832	24166	26150	24500	59	7650	500	17850	50	1	11745796	3019	-37.35	42.06	12	0.64	-688.00	611.00	51600	20240625	-50.19	8380	20240208	206.68	26800	-4.10	20250219	17100	50.29	20250102	51600	-50.19	20240625	9350	174.87	20240220	0.00	N	304360	500	58 억		75093	N	N	0	N	00	N
53	20250220	131131	57	100.00	KOSDAQ		제약	N	N	N	N		N	25400	-100	5	-0.39	1281049650	50290	17.64	26500	26500	25200	33150	17850	25500	25473.24	0.64	0	-1381	27466	26482	25816	24832	24166	26150	24500	59	7650	500	17850	50	1	11745796	2983	-36.92	41.57	12	0.43	-688.00	611.00	51600	20240625	-50.78	8380	20240208	203.10	26800	-5.22	20250219	17100	48.54	20250102	51600	-50.78	20240625	9350	171.66	20240220	0.00	N	304360	500	58 억		75093	N	N	0	N	00	N
54	20250220	121132	57	100.00	KOSDAQ		제약	N	N	N	N		N	25350	-150	5	-0.59	1172870100	46021	16.14	26500	26500	25200	33150	17850	25500	25485.54	0.64	0	-868	27466	26482	25816	24832	24166	26150	24500	59	7650	500	17850	50	1	11745796	2978	-36.85	41.49	12	0.39	-688.00	611.00	51600	20240625	-50.87	8380	20240208	202.51	26800	-5.41	20250219	17100	48.25	20250102	51600	-50.87	20240625	9350	171.12	20240220	0.00	N	304360	500	58 억		75093	N	N	0	N	00	N
55	20250220	111132	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	0	3	0.00	1080854900	42395	14.87	26500	26500	25200	33150	17850	25500	25494.87	0.64	0	129	27466	26482	25816	24832	24166	26150	24500	59	7650	500	17850	50	1	11745796	2995	-37.06	41.73	12	0.36	-688.00	611.00	51600	20240625	-50.58	8380	20240208	204.30	26800	-4.85	20250219	17100	49.12	20250102	51600	-50.58	20240625	9350	172.73	20240220	0.00	N	304360	500	58 억		75093	N	N	0	N	00	N
56	20250220	101133	57	100.00	KOSDAQ		제약	N	N	N	N		N	25550	50	2	0.20	855421350	33561	11.77	26500	26500	25200	33150	17850	25500	25488.55	0.64	0	1555	27466	26482	25816	24832	24166	26150	24500	59	7650	500	17850	50	1	11745796	3001	-37.14	41.82	12	0.29	-688.00	611.00	51600	20240625	-50.48	8380	20240208	204.89	26800	-4.66	20250219	17100	49.42	20250102	51600	-50.48	20240625	9350	173.26	20240220	0.00	N	304360	500	58 억		75093	N	N	0	N	00	N
57	20250220	091136	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	0	3	0.00	330112000	12846	4.50	26500	26500	25200	33150	17850	25500	25697.88	0.64	0	-217	27466	26482	25816	24832	24166	26150	24500	59	7650	500	17850	50	1	11745796	2995	-37.06	41.73	12	0.11	-688.00	611.00	51600	20240625	-50.58	8380	20240208	204.30	26800	-4.85	20250219	17100	49.12	20250102	51600	-50.58	20240625	9350	172.73	20240220	0.00	N	304360	500	58 억		75093	N	N	0	N	00	N
58	20250219	161127	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	550	2	2.20	7358556050	283249	105.11	25700	26800	25150	32400	17500	24950	25988.21	0.88	0	-30191	26783	25866	24033	23116	21283	26325	23575	59	7450	500	17460	50	1	11745796	2995	-37.06	41.73	12	2.41	-688.00	611.00	51600	20240625	-50.58	8260	20240206	208.72	26800	-4.85	20250219	17100	49.12	20250102	51600	-50.58	20240625	9350	172.73	20240220	0.00	N	304360	500	58 억		103881	N	N	0	N	00	N
59	20250219	151131	57	100.00	KOSDAQ		제약	N	N	N	N		N	25500	550	2	2.20	7231817950	278282	103.27	25700	26800	25150	32400	17500	24950	25996.38	0.88	0	-31521	26783	25866	24033	23116	21283	26325	23575	59	7450	500	17460	50	1	11745796	2995	-37.06	41.73	12	2.37	-688.00	611.00	51600	20240625	-50.58	8260	20240206	208.72	26800	-4.85	20250219	17100	49.12	20250102	51600	-50.58	20240625	9350	172.73	20240220	0.00	N	304360	500	58 억		103881	N	N	0	N	00	N
60	20250219	141126	57	100.00	KOSDAQ		제약	N	N	N	N		N	26300	1350	2	5.41	6575397550	252867	93.84	25700	26800	25150	32400	17500	24950	26013.46	0.88	0	-27148	26783	25866	24033	23116	21283	26325	23575	59	7450	500	17460	50	1	11745796	3089	-38.23	43.04	12	2.15	-688.00	611.00	51600	20240625	-49.03	8260	20240206	218.40	26800	-1.87	20250219	17100	53.80	20250102	51600	-49.03	20240625	9350	181.28	20240220	0.00	N	304360	500	58 억		103881	N	N	0	N	00	N
61	20250219	131127	57	100.00	KOSDAQ		제약	N	N	N	N		N	26100	1150	2	4.61	6259481050	240852	89.38	25700	26800	25150	32400	17500	24950	25999.34	0.88	0	-25536	26783	25866	24033	23116	21283	26325	23575	59	7450	500	17460	50	1	11745796	3066	-37.94	42.72	12	2.05	-688.00	611.00	51600	20240625	-49.42	8260	20240206	215.98	26800	-2.61	20250219	17100	52.63	20250102	51600	-49.42	20240625	9350	179.14	20240220	0.00	N	304360	500	58 억		103881	N	N	0	N	00	N
62	20250219	121127	57	100.00	KOSDAQ		제약	N	N	N	N		N	25700	750	2	3.01	5882790600	226372	84.00	25700	26800	25150	32400	17500	24950	25998.36	0.88	0	-26009	26783	25866	24033	23116	21283	26325	23575	59	7450	500	17460	50	1	11745796	3019	-37.35	42.06	12	1.93	-688.00	611.00	51600	20240625	-50.19	8260	20240206	211.14	26800	-4.10	20250219	17100	50.29	20250102	51600	-50.19	20240625	9350	174.87	20240220	0.00	N	304360	500	58 억		103881	N	N	0	N	00	N
63	20250219	111128	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	1100	2	4.41	5434717350	209082	77.59	25700	26800	25150	32400	17500	24950	26005.32	0.88	0	-25184	26783	25866	24033	23116	21283	26325	23575	59	7450	500	17460	50	1	11745796	3060	-37.86	42.64	12	1.78	-688.00	611.00	51600	20240625	-49.52	8260	20240206	215.38	26800	-2.80	20250219	17100	52.34	20250102	51600	-49.52	20240625	9350	178.61	20240220	0.00	N	304360	500	58 억		103881	N	N	0	N	00	N
64	20250219	101128	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	1100	2	4.41	4728223600	182238	67.63	25700	26800	25150	32400	17500	24950	25958.58	0.88	0	-27571	26783	25866	24033	23116	21283	26325	23575	59	7450	500	17460	50	1	11745796	3060	-37.86	42.64	12	1.55	-688.00	611.00	51600	20240625	-49.52	8260	20240206	215.38	26800	-2.80	20250219	17100	52.34	20250102	51600	-49.52	20240625	9350	178.61	20240220	0.00	N	304360	500	58 억		103881	N	N	0	N	00	N
65	20250219	091130	57	100.00	KOSDAQ		제약	N	N	N	N		N	25700	750	2	3.01	1650680250	64470	23.92	25700	25950	25150	32400	17500	24950	25629.08	0.88	0	-12590	26783	25866	24033	23116	21283	26325	23575	59	7450	500	17460	50	1	11745796	3019	-37.35	42.06	12	0.55	-688.00	611.00	51600	20240625	-50.19	8260	20240206	211.14	25950	-0.96	20250219	17100	50.29	20250102	51600	-50.19	20240625	9350	174.87	20240220	0.00	N	304360	500	58 억		103881	N	N	0	N	00	N
66	20250218	161123	57	100.00	KOSDAQ		제약	N	N	N	N		N	24950	2650	2	11.88	6247633700	263835	228.31	22600	24950	22200	28950	15650	22300	23677.33	0.32	0	52322	23833	23066	22233	21466	20633	23450	21850	59	6650	500	15610	50	1	11745796	2931	-36.26	40.83	12	2.25	-688.00	611.00	51600	20240625	-51.65	8260	20240206	202.06	24950	0.00	20250218	17100	45.91	20250102	51600	-51.65	20240625	9350	166.84	20240220	0.00	N	304360	500	58 억		38067	N	N	64	N	00	N
67	20250218	151125	57	100.00	KOSDAQ		제약	N	N	N	N		N	24750	2450	2	10.99	5725496600	242836	210.14	22600	24800	22200	28950	15650	22300	23577.63	0.32	0	46813	23833	23066	22233	21466	20633	23450	21850	59	6650	500	15610	50	1	11745796	2907	-35.97	40.51	12	2.07	-688.00	611.00	51600	20240625	-52.03	8260	20240206	199.64	24800	-0.20	20250218	17100	44.74	20250102	51600	-52.03	20240625	9350	164.71	20240220	0.00	N	304360	500	58 억		38067	N	N	64	N	00	N
68	20250218	141127	57	100.00	KOSDAQ		제약	N	N	N	N		N	23300	1000	2	4.48	3904415550	167308	144.78	22600	24100	22200	28950	15650	22300	23336.69	0.32	0	25648	23833	23066	22233	21466	20633	23450	21850	59	6650	500	15610	50	1	11745796	2737	-33.87	38.13	12	1.42	-688.00	611.00	51600	20240625	-54.84	8260	20240206	182.08	24400	-4.51	20250113	17100	36.26	20250102	51600	-54.84	20240625	9350	149.20	20240220	0.00	N	304360	500	58 억		38067	N	N	64	N	00	N
69	20250218	131123	57	100.00	KOSDAQ		제약	N	N	N	N		N	23150	850	2	3.81	3658738000	156746	135.64	22600	24100	22200	28950	15650	22300	23341.83	0.32	0	21411	23833	23066	22233	21466	20633	23450	21850	59	6650	500	15610	50	1	11745796	2719	-33.65	37.89	12	1.33	-688.00	611.00	51600	20240625	-55.14	8260	20240206	180.27	24400	-5.12	20250113	17100	35.38	20250102	51600	-55.14	20240625	9350	147.59	20240220	0.00	N	304360	500	58 억		38067	N	N	64	N	00	N
70	20250218	121126	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	750	2	3.36	3514536250	150489	130.23	22600	24100	22200	28950	15650	22300	23354.11	0.32	0	22876	23833	23066	22233	21466	20633	23450	21850	59	6650	500	15610	50	1	11745796	2707	-33.50	37.73	12	1.28	-688.00	611.00	51600	20240625	-55.33	8260	20240206	179.06	24400	-5.53	20250113	17100	34.80	20250102	51600	-55.33	20240625	9350	146.52	20240220	0.00	N	304360	500	58 억		38067	N	N	64	N	00	N
71	20250218	111123	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	750	2	3.36	3327835250	142411	123.24	22600	24100	22200	28950	15650	22300	23367.82	0.32	0	22325	23833	23066	22233	21466	20633	23450	21850	59	6650	500	15610	50	1	11745796	2707	-33.50	37.73	12	1.21	-688.00	611.00	51600	20240625	-55.33	8260	20240206	179.06	24400	-5.53	20250113	17100	34.80	20250102	51600	-55.33	20240625	9350	146.52	20240220	0.00	N	304360	500	58 억		38067	N	N	64	N	00	N
72	20250218	101123	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	900	2	4.04	3055547150	130587	113.00	22600	24100	22200	28950	15650	22300	23398.56	0.32	0	25106	23833	23066	22233	21466	20633	23450	21850	59	6650	500	15610	50	1	11745796	2725	-33.72	37.97	12	1.11	-688.00	611.00	51600	20240625	-55.04	8260	20240206	180.87	24400	-4.92	20250113	17100	35.67	20250102	51600	-55.04	20240625	9350	148.13	20240220	0.00	N	304360	500	58 억		38067	N	N	64	N	00	N
73	20250218	091127	57	100.00	KOSDAQ		제약	N	N	N	N		N	22800	500	2	2.24	290709150	12940	11.20	22600	22800	22200	28950	15650	22300	22465.93	0.32	0	3611	23833	23066	22233	21466	20633	23450	21850	59	6650	500	15610	50	1	11745796	2678	-33.14	37.32	12	0.11	-688.00	611.00	51600	20240625	-55.81	8260	20240206	176.03	24400	-6.56	20250113	17100	33.33	20250102	51600	-55.81	20240625	9350	143.85	20240220	0.00	N	304360	500	58 억		38067	N	N	64	N	00	N
74	20250217	161123	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	1300	2	6.19	2545505450	114813	156.52	21450	23000	21400	27300	14700	21000	22170.71	0.19	0	16343	21800	21400	21100	20700	20400	21250	20550	59	6300	500	14700	50	1	11745796	2619	-32.41	36.50	12	0.98	-688.00	611.00	51600	20240625	-56.78	8260	20240206	169.98	24400	-8.61	20250113	17100	30.41	20250102	51600	-56.78	20240625	9350	138.50	20240220	0.00	N	304360	500	58 억		21800	N	N	64	N	00	N
75	20250217	151122	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	1100	2	5.24	2443810050	110240	150.28	21450	23000	21400	27300	14700	21000	22168.09	0.19	0	16056	21800	21400	21100	20700	20400	21250	20550	59	6300	500	14700	50	1	11745796	2596	-32.12	36.17	12	0.94	-688.00	611.00	51600	20240625	-57.17	8260	20240206	167.55	24400	-9.43	20250113	17100	29.24	20250102	51600	-57.17	20240625	9350	136.36	20240220	0.00	N	304360	500	58 억		21800	N	N	0	N	00	N
76	20250217	141120	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	900	2	4.29	2235515000	100775	137.38	21450	23000	21400	27300	14700	21000	22183.23	0.19	0	11810	21800	21400	21100	20700	20400	21250	20550	59	6300	500	14700	50	1	11745796	2572	-31.83	35.84	12	0.86	-688.00	611.00	51600	20240625	-57.56	8260	20240206	165.13	24400	-10.25	20250113	17100	28.07	20250102	51600	-57.56	20240625	9350	134.22	20240220	0.00	N	304360	500	58 억		21800	N	N	0	N	00	N
77	20250217	131125	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	800	2	3.81	2051485800	92375	125.93	21450	23000	21400	27300	14700	21000	22208.24	0.19	0	11824	21800	21400	21100	20700	20400	21250	20550	59	6300	500	14700	50	1	11745796	2561	-31.69	35.68	12	0.79	-688.00	611.00	51600	20240625	-57.75	8260	20240206	163.92	24400	-10.66	20250113	17100	27.49	20250102	51600	-57.75	20240625	9350	133.16	20240220	0.00	N	304360	500	58 억		21800	N	N	0	N	00	N
78	20250217	121125	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	1100	2	5.24	1904620900	85695	116.82	21450	23000	21400	27300	14700	21000	22225.58	0.19	0	11636	21800	21400	21100	20700	20400	21250	20550	59	6300	500	14700	50	1	11745796	2596	-32.12	36.17	12	0.73	-688.00	611.00	51600	20240625	-57.17	8260	20240206	167.55	24400	-9.43	20250113	17100	29.24	20250102	51600	-57.17	20240625	9350	136.36	20240220	0.00	N	304360	500	58 억		21800	N	N	0	N	00	N
79	20250217	111123	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	850	2	4.05	1776005750	79863	108.87	21450	23000	21400	27300	14700	21000	22238.15	0.19	0	12289	21800	21400	21100	20700	20400	21250	20550	59	6300	500	14700	50	1	11745796	2566	-31.76	35.76	12	0.68	-688.00	611.00	51600	20240625	-57.66	8260	20240206	164.53	24400	-10.45	20250113	17100	27.78	20250102	51600	-57.66	20240625	9350	133.69	20240220	0.00	N	304360	500	58 억		21800	N	N	0	N	00	N
80	20250217	101120	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	750	2	3.57	1573961350	70612	96.26	21450	23000	21400	27300	14700	21000	22290.28	0.19	0	12643	21800	21400	21100	20700	20400	21250	20550	59	6300	500	14700	50	1	11745796	2555	-31.61	35.60	12	0.60	-688.00	611.00	51600	20240625	-57.85	8260	20240206	163.32	24400	-10.86	20250113	17100	27.19	20250102	51600	-57.85	20240625	9350	132.62	20240220	0.00	N	304360	500	58 억		21800	N	N	0	N	00	N
81	20250217	091121	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	1600	2	7.62	974259650	43351	59.10	21450	23000	21400	27300	14700	21000	22473.75	0.19	0	12983	21800	21400	21100	20700	20400	21250	20550	59	6300	500	14700	50	1	11745796	2655	-32.85	36.99	12	0.37	-688.00	611.00	51600	20240625	-56.20	8260	20240206	173.61	24400	-7.38	20250113	17100	32.16	20250102	51600	-56.20	20240625	9350	141.71	20240220	0.00	N	304360	500	58 억		21800	N	N	0	N	00	N
82	20250214	161115	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	-200	5	-0.94	1511595450	72055	103.12	21200	21500	20800	27550	14850	21200	20978.34	0.20	0	-1964	22166	21682	21316	20832	20466	21500	20650	59	6350	500	14840	50	1	11745796	2467	-30.52	34.37	12	0.61	-688.00	611.00	51600	20240625	-59.30	8260	20240206	154.24	24400	-13.93	20250113	17100	22.81	20250102	51600	-59.30	20240625	9350	124.60	20240220	0.00	N	304360	500	58 억		23764	N	N	0	N	00	N
83	20250214	151114	57	100.00	KOSDAQ		제약	N	N	N	N		N	21050	-150	5	-0.71	1442962000	68792	98.45	21200	21500	20800	27550	14850	21200	20975.72	0.20	0	-1705	22166	21682	21316	20832	20466	21500	20650	59	6350	500	14840	50	1	11745796	2472	-30.60	34.45	12	0.59	-688.00	611.00	51600	20240625	-59.21	8260	20240206	154.84	24400	-13.73	20250113	17100	23.10	20250102	51600	-59.21	20240625	9350	125.13	20240220	0.00	N	304360	500	58 억		23764	N	N	0	N	00	N
84	20250214	141115	57	100.00	KOSDAQ		제약	N	N	N	N		N	20950	-250	5	-1.18	1313099400	62596	89.58	21200	21500	20800	27550	14850	21200	20977.37	0.20	0	-923	22166	21682	21316	20832	20466	21500	20650	59	6350	500	14840	50	1	11745796	2461	-30.45	34.29	12	0.53	-688.00	611.00	51600	20240625	-59.40	8260	20240206	153.63	24400	-14.14	20250113	17100	22.51	20250102	51600	-59.40	20240625	9350	124.06	20240220	0.00	N	304360	500	58 억		23764	N	N	0	N	00	N
85	20250214	131118	57	100.00	KOSDAQ		제약	N	N	N	N		N	20950	-250	5	-1.18	994900250	47362	67.78	21200	21500	20800	27550	14850	21200	21006.30	0.20	0	441	22166	21682	21316	20832	20466	21500	20650	59	6350	500	14840	50	1	11745796	2461	-30.45	34.29	12	0.40	-688.00	611.00	51600	20240625	-59.40	8260	20240206	153.63	24400	-14.14	20250113	17100	22.51	20250102	51600	-59.40	20240625	9350	124.06	20240220	0.00	N	304360	500	58 억		23764	N	N	0	N	00	N
86	20250214	121114	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	-300	5	-1.42	889017600	42314	60.56	21200	21500	20800	27550	14850	21200	21010.01	0.20	0	1555	22166	21682	21316	20832	20466	21500	20650	59	6350	500	14840	50	1	11745796	2455	-30.38	34.21	12	0.36	-688.00	611.00	51600	20240625	-59.50	8260	20240206	153.03	24400	-14.34	20250113	17100	22.22	20250102	51600	-59.50	20240625	9350	123.53	20240220	0.00	N	304360	500	58 억		23764	N	N	0	N	00	N
87	20250214	111111	57	100.00	KOSDAQ		제약	N	N	N	N		N	21200	0	3	0.00	787005500	37461	53.61	21200	21500	20800	27550	14850	21200	21008.66	0.20	0	2363	22166	21682	21316	20832	20466	21500	20650	59	6350	500	14840	50	1	11745796	2490	-30.81	34.70	12	0.32	-688.00	611.00	51600	20240625	-58.91	8260	20240206	156.66	24400	-13.11	20250113	17100	23.98	20250102	51600	-58.91	20240625	9350	126.74	20240220	0.00	N	304360	500	58 억		23764	N	N	0	N	00	N
88	20250214	101111	57	100.00	KOSDAQ		제약	N	N	N	N		N	20850	-350	5	-1.65	619828750	29536	42.27	21200	21500	20800	27550	14850	21200	20985.53	0.20	0	2898	22166	21682	21316	20832	20466	21500	20650	59	6350	500	14840	50	1	11745796	2449	-30.31	34.12	12	0.25	-688.00	611.00	51600	20240625	-59.59	8260	20240206	152.42	24400	-14.55	20250113	17100	21.93	20250102	51600	-59.59	20240625	9350	122.99	20240220	0.00	N	304360	500	58 억		23764	N	N	0	N	00	N
89	20250214	091116	57	100.00	KOSDAQ		제약	N	N	N	N		N	20900	-300	5	-1.42	143049100	6795	9.72	21200	21500	20900	27550	14850	21200	21052.11	0.20	0	1750	22166	21682	21316	20832	20466	21500	20650	59	6350	500	14840	50	1	11745796	2455	-30.38	34.21	12	0.06	-688.00	611.00	51600	20240625	-59.50	8260	20240206	153.03	24400	-14.34	20250113	17100	22.22	20250102	51600	-59.50	20240625	9350	123.53	20240220	0.00	N	304360	500	58 억		23764	N	N	0	N	00	N
90	20250213	161106	57	100.00	KOSDAQ		제약	N	N	N	N		N	21200	-300	5	-1.40	1472315100	68959	84.89	21500	21800	20950	27950	15050	21500	21350.17	0.15	0	6540	23033	22266	21883	21116	20733	22075	20925	59	6450	500	15050	50	1	11745796	2490	-30.81	34.70	12	0.59	-688.00	611.00	51600	20240625	-58.91	8260	20240206	156.66	24400	-13.11	20250113	17100	23.98	20250102	51600	-58.91	20240625	8770	141.73	20240213	0.00	N	304360	500	58 억		17224	N	N	195	N	00	N
91	20250213	151106	57	100.00	KOSDAQ		제약	N	N	N	N		N	21200	-300	5	-1.40	1371904200	64224	79.06	21500	21800	20950	27950	15050	21500	21360.37	0.15	0	5698	23033	22266	21883	21116	20733	22075	20925	59	6450	500	15050	50	1	11745796	2490	-30.81	34.70	12	0.55	-688.00	611.00	51600	20240625	-58.91	8260	20240206	156.66	24400	-13.11	20250113	17100	23.98	20250102	51600	-58.91	20240625	8770	141.73	20240213	0.00	N	304360	500	58 억		17224	N	N	195	N	00	N
92	20250213	141103	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	-350	5	-1.63	1178954100	55116	67.85	21500	21800	20950	27950	15050	21500	21389.61	0.15	0	4918	23033	22266	21883	21116	20733	22075	20925	59	6450	500	15050	50	1	11745796	2484	-30.74	34.62	12	0.47	-688.00	611.00	51600	20240625	-59.01	8260	20240206	156.05	24400	-13.32	20250113	17100	23.68	20250102	51600	-59.01	20240625	8770	141.16	20240213	0.00	N	304360	500	58 억		17224	N	N	195	N	00	N
93	20250213	131105	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	-150	5	-0.70	877445700	40897	50.34	21500	21800	21250	27950	15050	21500	21454.57	0.15	0	4745	23033	22266	21883	21116	20733	22075	20925	59	6450	500	15050	50	1	11745796	2508	-31.03	34.94	12	0.35	-688.00	611.00	51600	20240625	-58.62	8260	20240206	158.47	24400	-12.50	20250113	17100	24.85	20250102	51600	-58.62	20240625	8770	143.44	20240213	0.00	N	304360	500	58 억		17224	N	N	195	N	00	N
94	20250213	121103	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	50	2	0.23	797829450	37192	45.78	21500	21800	21250	27950	15050	21500	21451.12	0.15	0	5493	23033	22266	21883	21116	20733	22075	20925	59	6450	500	15050	50	1	11745796	2531	-31.32	35.27	12	0.32	-688.00	611.00	51600	20240625	-58.24	8260	20240206	160.90	24400	-11.68	20250113	17100	26.02	20250102	51600	-58.24	20240625	8770	145.72	20240213	0.00	N	304360	500	58 억		17224	N	N	195	N	00	N
95	20250213	111102	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	-50	5	-0.23	733360300	34198	42.10	21500	21800	21250	27950	15050	21500	21443.88	0.15	0	5662	23033	22266	21883	21116	20733	22075	20925	59	6450	500	15050	50	1	11745796	2519	-31.18	35.11	12	0.29	-688.00	611.00	51600	20240625	-58.43	8260	20240206	159.69	24400	-12.09	20250113	17100	25.44	20250102	51600	-58.43	20240625	8770	144.58	20240213	0.00	N	304360	500	58 억		17224	N	N	195	N	00	N
96	20250213	101103	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	-50	5	-0.23	448843150	20901	25.73	21500	21800	21300	27950	15050	21500	21474.23	0.15	0	1111	23033	22266	21883	21116	20733	22075	20925	59	6450	500	15050	50	1	11745796	2519	-31.18	35.11	12	0.18	-688.00	611.00	51600	20240625	-58.43	8260	20240206	159.69	24400	-12.09	20250113	17100	25.44	20250102	51600	-58.43	20240625	8770	144.58	20240213	0.00	N	304360	500	58 억		17224	N	N	195	N	00	N
97	20250213	091057	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	0	3	0.00	186986550	8690	10.70	21500	21800	21400	27950	15050	21500	21518.28	0.15	0	1041	23033	22266	21883	21116	20733	22075	20925	59	6450	500	15050	50	1	11745796	2525	-31.25	35.19	12	0.07	-688.00	611.00	51600	20240625	-58.33	8260	20240206	160.29	24400	-11.89	20250113	17100	25.73	20250102	51600	-58.33	20240625	8770	145.15	20240213	0.00	N	304360	500	58 억		17224	N	N	195	N	00	N
98	20250212	161056	57	100.00	KOSDAQ		제약	N	N	N	N		N	21500	-1100	5	-4.87	1759205700	80568	80.31	22600	22650	21500	29350	15850	22600	21837.29	0.34	0	-23399	23933	23266	22333	21666	20733	23600	22000	59	6750	500	15820	50	1	11745796	2525	-31.25	35.19	12	0.69	-688.00	611.00	51600	20240625	-58.33	8260	20240206	160.29	24400	-11.89	20250113	17100	25.73	20250102	51600	-58.33	20240625	8770	145.15	20240213	0.00	N	304360	500	58 억		39859	N	N	195	N	00	N
99	20250212	151053	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	-1000	5	-4.42	1569641050	71766	71.53	22600	22650	21550	29350	15850	22600	21871.65	0.34	0	-19002	23933	23266	22333	21666	20733	23600	22000	59	6750	500	15820	50	1	11745796	2537	-31.40	35.35	12	0.61	-688.00	611.00	51600	20240625	-58.14	8260	20240206	161.50	24400	-11.48	20250113	17100	26.32	20250102	51600	-58.14	20240625	8770	146.29	20240213	0.00	N	304360	500	58 억		39859	N	N	0	N	00	N
100	20250212	141055	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-800	5	-3.54	1134116900	51671	51.50	22600	22650	21700	29350	15850	22600	21948.81	0.34	0	-12127	23933	23266	22333	21666	20733	23600	22000	59	6750	500	15820	50	1	11745796	2561	-31.69	35.68	12	0.44	-688.00	611.00	51600	20240625	-57.75	8260	20240206	163.92	24400	-10.66	20250113	17100	27.49	20250102	51600	-57.75	20240625	8770	148.57	20240213	0.00	N	304360	500	58 억		39859	N	N	0	N	00	N
101	20250212	131058	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-700	5	-3.10	1019499100	46428	46.28	22600	22650	21700	29350	15850	22600	21958.71	0.34	0	-12193	23933	23266	22333	21666	20733	23600	22000	59	6750	500	15820	50	1	11745796	2572	-31.83	35.84	12	0.40	-688.00	611.00	51600	20240625	-57.56	8260	20240206	165.13	24400	-10.25	20250113	17100	28.07	20250102	51600	-57.56	20240625	8770	149.71	20240213	0.00	N	304360	500	58 억		39859	N	N	0	N	00	N
102	20250212	121054	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-650	5	-2.88	920881150	41937	41.80	22600	22650	21700	29350	15850	22600	21958.68	0.34	0	-11975	23933	23266	22333	21666	20733	23600	22000	59	6750	500	15820	50	1	11745796	2578	-31.90	35.92	12	0.36	-688.00	611.00	51600	20240625	-57.46	8260	20240206	165.74	24400	-10.04	20250113	17100	28.36	20250102	51600	-57.46	20240625	8770	150.29	20240213	0.00	N	304360	500	58 억		39859	N	N	0	N	00	N
103	20250212	111053	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	-850	5	-3.76	843372600	38395	38.27	22600	22650	21700	29350	15850	22600	21965.69	0.34	0	-11318	23933	23266	22333	21666	20733	23600	22000	59	6750	500	15820	50	1	11745796	2555	-31.61	35.60	12	0.33	-688.00	611.00	51600	20240625	-57.85	8260	20240206	163.32	24400	-10.86	20250113	17100	27.19	20250102	51600	-57.85	20240625	8770	148.00	20240213	0.00	N	304360	500	58 억		39859	N	N	0	N	00	N
104	20250212	101047	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-600	5	-2.65	482610950	21881	21.81	22600	22650	21850	29350	15850	22600	22056.17	0.34	0	-5947	23933	23266	22333	21666	20733	23600	22000	59	6750	500	15820	50	1	11745796	2584	-31.98	36.01	12	0.19	-688.00	611.00	51600	20240625	-57.36	8260	20240206	166.34	24400	-9.84	20250113	17100	28.65	20250102	51600	-57.36	20240625	8770	150.86	20240213	0.00	N	304360	500	58 억		39859	N	N	0	N	00	N
105	20250212	091009	57	100.00	KOSDAQ		제약	N	N	N	N		N	22100	-500	5	-2.21	175396800	7879	7.85	22600	22650	22000	29350	15850	22600	22261.30	0.34	0	-4090	23933	23266	22333	21666	20733	23600	22000	59	6750	500	15820	50	1	11745796	2596	-32.12	36.17	12	0.07	-688.00	611.00	51600	20240625	-57.17	8260	20240206	167.55	24400	-9.43	20250113	17100	29.24	20250102	51600	-57.17	20240625	8770	152.00	20240213	0.00	N	304360	500	58 억		39859	N	N	0	N	00	N
106	20250211	161058	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	1000	2	4.63	2248359600	100094	160.78	21600	23000	21400	28050	15150	21600	22462.48	0.15	0	22256	22600	22100	21450	20950	20300	22175	21025	59	6450	500	15120	50	1	11745796	2655	-32.85	36.99	12	0.85	-688.00	611.00	51600	20240625	-56.20	8230	20240129	174.61	24400	-7.38	20250113	17100	32.16	20250102	51600	-56.20	20240625	8770	157.70	20240213	0.00	N	304360	500	58 억		18116	N	N	0	N	00	N
107	20250211	151058	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	950	2	4.40	2199414050	97927	157.30	21600	23000	21400	28050	15150	21600	22459.73	0.15	0	22388	22600	22100	21450	20950	20300	22175	21025	59	6450	500	15120	50	1	11745796	2649	-32.78	36.91	12	0.83	-688.00	611.00	51600	20240625	-56.30	8230	20240129	174.00	24400	-7.58	20250113	17100	31.87	20250102	51600	-56.30	20240625	8770	157.13	20240213	0.00	N	304360	500	58 억		18116	N	N	0	N	00	N
108	20250211	141057	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	950	2	4.40	1436081850	64461	103.54	21600	22800	21400	28050	15150	21600	22278.31	0.15	0	10395	22600	22100	21450	20950	20300	22175	21025	59	6450	500	15120	50	1	11745796	2649	-32.78	36.91	12	0.55	-688.00	611.00	51600	20240625	-56.30	8230	20240129	174.00	24400	-7.58	20250113	17100	31.87	20250102	51600	-56.30	20240625	8770	157.13	20240213	0.00	N	304360	500	58 억		18116	N	N	0	N	00	N
109	20250211	131058	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	550	2	2.55	1125048950	50608	81.29	21600	22800	21400	28050	15150	21600	22230.65	0.15	0	6352	22600	22100	21450	20950	20300	22175	21025	59	6450	500	15120	50	1	11745796	2602	-32.19	36.25	12	0.43	-688.00	611.00	51600	20240625	-57.07	8230	20240129	169.14	24400	-9.22	20250113	17100	29.53	20250102	51600	-57.07	20240625	8770	152.57	20240213	0.00	N	304360	500	58 억		18116	N	N	0	N	00	N
110	20250211	121056	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	650	2	3.01	1004248000	45164	72.55	21600	22800	21400	28050	15150	21600	22235.59	0.15	0	7546	22600	22100	21450	20950	20300	22175	21025	59	6450	500	15120	50	1	11745796	2613	-32.34	36.42	12	0.38	-688.00	611.00	51600	20240625	-56.88	8230	20240129	170.35	24400	-8.81	20250113	17100	30.12	20250102	51600	-56.88	20240625	8770	153.71	20240213	0.00	N	304360	500	58 억		18116	N	N	0	N	00	N
111	20250211	111057	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	600	2	2.78	935018550	42049	67.54	21600	22800	21400	28050	15150	21600	22236.40	0.15	0	7210	22600	22100	21450	20950	20300	22175	21025	59	6450	500	15120	50	1	11745796	2608	-32.27	36.33	12	0.36	-688.00	611.00	51600	20240625	-56.98	8230	20240129	169.74	24400	-9.02	20250113	17100	29.82	20250102	51600	-56.98	20240625	8770	153.14	20240213	0.00	N	304360	500	58 억		18116	N	N	0	N	00	N
112	20250211	101057	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	550	2	2.55	709217200	31890	51.22	21600	22800	21400	28050	15150	21600	22239.49	0.15	0	6044	22600	22100	21450	20950	20300	22175	21025	59	6450	500	15120	50	1	11745796	2602	-32.19	36.25	12	0.27	-688.00	611.00	51600	20240625	-57.07	8230	20240129	169.14	24400	-9.22	20250113	17100	29.53	20250102	51600	-57.07	20240625	8770	152.57	20240213	0.00	N	304360	500	58 억		18116	N	N	0	N	00	N
113	20250211	091102	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	300	2	1.39	80512400	3705	5.95	21600	22000	21400	28050	15150	21600	21730.74	0.15	0	122	22600	22100	21450	20950	20300	22175	21025	59	6450	500	15120	50	1	11745796	2572	-31.83	35.84	12	0.03	-688.00	611.00	51600	20240625	-57.56	8230	20240129	166.10	24400	-10.25	20250113	17100	28.07	20250102	51600	-57.56	20240625	8770	149.71	20240213	0.00	N	304360	500	58 억		18116	N	N	0	N	00	N
114	20250210	161050	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	-300	5	-1.37	1314287600	61556	87.99	21600	21950	20800	28450	15350	21900	21351.09	0.13	0	2508	22700	22300	21900	21500	21100	22100	21300	59	6550	500	15330	50	1	11745796	2537	-31.40	35.35	12	0.52	-688.00	611.00	51600	20240625	-58.14	7800	20240126	176.92	24400	-11.48	20250113	17100	26.32	20250102	51600	-58.14	20240625	8770	146.29	20240213	0.00	N	304360	500	58 억		15849	N	N	0	N	00	N
115	20250210	151050	57	100.00	KOSDAQ		제약	N	N	N	N		N	21450	-450	5	-2.05	1278382900	59888	85.61	21600	21950	20800	28450	15350	21900	21346.23	0.13	0	2430	22700	22300	21900	21500	21100	22100	21300	59	6550	500	15330	50	1	11745796	2519	-31.18	35.11	12	0.51	-688.00	611.00	51600	20240625	-58.43	7800	20240126	175.00	24400	-12.09	20250113	17100	25.44	20250102	51600	-58.43	20240625	8770	144.58	20240213	0.00	N	304360	500	58 억		15849	N	N	0	N	00	N
116	20250210	141049	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	-350	5	-1.60	1123753250	52718	75.36	21600	21950	20800	28450	15350	21900	21316.31	0.13	0	3443	22700	22300	21900	21500	21100	22100	21300	59	6550	500	15330	50	1	11745796	2531	-31.32	35.27	12	0.45	-688.00	611.00	51600	20240625	-58.24	7800	20240126	176.28	24400	-11.68	20250113	17100	26.02	20250102	51600	-58.24	20240625	8770	145.72	20240213	0.00	N	304360	500	58 억		15849	N	N	0	N	00	N
117	20250210	131052	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	-150	5	-0.68	958421950	45103	64.47	21600	21800	20800	28450	15350	21900	21249.63	0.13	0	1853	22700	22300	21900	21500	21100	22100	21300	59	6550	500	15330	50	1	11745796	2555	-31.61	35.60	12	0.38	-688.00	611.00	51600	20240625	-57.85	7800	20240126	178.85	24400	-10.86	20250113	17100	27.19	20250102	51600	-57.85	20240625	8770	148.00	20240213	0.00	N	304360	500	58 억		15849	N	N	0	N	00	N
118	20250210	121046	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	-300	5	-1.37	823560950	38856	55.54	21600	21800	20800	28450	15350	21900	21195.21	0.13	0	-542	22700	22300	21900	21500	21100	22100	21300	59	6550	500	15330	50	1	11745796	2537	-31.40	35.35	12	0.33	-688.00	611.00	51600	20240625	-58.14	7800	20240126	176.92	24400	-11.48	20250113	17100	26.32	20250102	51600	-58.14	20240625	8770	146.29	20240213	0.00	N	304360	500	58 억		15849	N	N	0	N	00	N
119	20250210	111043	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	-500	5	-2.28	733121500	34673	49.56	21600	21650	20800	28450	15350	21900	21143.87	0.13	0	84	22700	22300	21900	21500	21100	22100	21300	59	6550	500	15330	50	1	11745796	2514	-31.10	35.02	12	0.30	-688.00	611.00	51600	20240625	-58.53	7800	20240126	174.36	24400	-12.30	20250113	17100	25.15	20250102	51600	-58.53	20240625	8770	144.01	20240213	0.00	N	304360	500	58 억		15849	N	N	0	N	00	N
120	20250210	101042	57	100.00	KOSDAQ		제약	N	N	N	N		N	21300	-600	5	-2.74	671208600	31772	45.42	21600	21650	20800	28450	15350	21900	21125.79	0.13	0	335	22700	22300	21900	21500	21100	22100	21300	59	6550	500	15330	50	1	11745796	2502	-30.96	34.86	12	0.27	-688.00	611.00	51600	20240625	-58.72	7800	20240126	173.08	24400	-12.70	20250113	17100	24.56	20250102	51600	-58.72	20240625	8770	142.87	20240213	0.00	N	304360	500	58 억		15849	N	N	0	N	00	N
121	20250210	091040	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	-500	5	-2.28	133498300	6227	8.90	21600	21650	21200	28450	15350	21900	21438.62	0.13	0	929	22700	22300	21900	21500	21100	22100	21300	59	6550	500	15330	50	1	11745796	2514	-31.10	35.02	12	0.05	-688.00	611.00	51600	20240625	-58.53	7800	20240126	174.36	24400	-12.30	20250113	17100	25.15	20250102	51600	-58.53	20240625	8770	144.01	20240213	0.00	N	304360	500	58 억		15849	N	N	0	N	00	N
122	20250207	161030	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-500	5	-2.23	1514176450	69286	103.86	22050	22300	21500	29100	15700	22400	21853.93	0.17	0	-3894	23533	22966	22533	21966	21533	23250	22250	59	6700	500	15680	50	1	11745796	2572	-31.83	35.84	12	0.59	-688.00	611.00	51600	20240625	-57.56	7800	20240126	180.77	24400	-10.25	20250113	17100	28.07	20250102	51600	-57.56	20240625	8380	161.34	20240208	0.00	N	304360	500	58 억		19743	N	N	0	N	00	N
123	20250207	151032	57	100.00	KOSDAQ		제약	N	N	N	N		N	22000	-400	5	-1.79	1453379750	66500	99.69	22050	22300	21500	29100	15700	22400	21855.33	0.17	0	-3950	23533	22966	22533	21966	21533	23250	22250	59	6700	500	15680	50	1	11745796	2584	-31.98	36.01	12	0.57	-688.00	611.00	51600	20240625	-57.36	7800	20240126	182.05	24400	-9.84	20250113	17100	28.65	20250102	51600	-57.36	20240625	8380	162.53	20240208	0.00	N	304360	500	58 억		19743	N	N	0	N	00	N
124	20250207	141032	57	100.00	KOSDAQ		제약	N	N	N	N		N	21950	-450	5	-2.01	1351791350	61866	92.74	22050	22300	21500	29100	15700	22400	21850.31	0.17	0	-3612	23533	22966	22533	21966	21533	23250	22250	59	6700	500	15680	50	1	11745796	2578	-31.90	35.92	12	0.53	-688.00	611.00	51600	20240625	-57.46	7800	20240126	181.41	24400	-10.04	20250113	17100	28.36	20250102	51600	-57.46	20240625	8380	161.93	20240208	0.00	N	304360	500	58 억		19743	N	N	0	N	00	N
125	20250207	131030	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	-500	5	-2.23	1164430550	53345	79.97	22050	22300	21500	29100	15700	22400	21828.30	0.17	0	-4127	23533	22966	22533	21966	21533	23250	22250	59	6700	500	15680	50	1	11745796	2572	-31.83	35.84	12	0.45	-688.00	611.00	51600	20240625	-57.56	7800	20240126	180.77	24400	-10.25	20250113	17100	28.07	20250102	51600	-57.56	20240625	8380	161.34	20240208	0.00	N	304360	500	58 억		19743	N	N	0	N	00	N
126	20250207	121028	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	-750	5	-3.35	1053646800	48284	72.38	22050	22300	21500	29100	15700	22400	21821.86	0.17	0	-3490	23533	22966	22533	21966	21533	23250	22250	59	6700	500	15680	50	1	11745796	2543	-31.47	35.43	12	0.41	-688.00	611.00	51600	20240625	-58.04	7800	20240126	177.56	24400	-11.27	20250113	17100	26.61	20250102	51600	-58.04	20240625	8380	158.35	20240208	0.00	N	304360	500	58 억		19743	N	N	0	N	00	N
127	20250207	111027	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-600	5	-2.68	868633750	39781	59.63	22050	22300	21500	29100	15700	22400	21835.39	0.17	0	-1802	23533	22966	22533	21966	21533	23250	22250	59	6700	500	15680	50	1	11745796	2561	-31.69	35.68	12	0.34	-688.00	611.00	51600	20240625	-57.75	7800	20240126	179.49	24400	-10.66	20250113	17100	27.49	20250102	51600	-57.75	20240625	8380	160.14	20240208	0.00	N	304360	500	58 억		19743	N	N	0	N	00	N
128	20250207	101031	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-700	5	-3.12	649276800	29771	44.63	22050	22200	21500	29100	15700	22400	21809.04	0.17	0	-1896	23533	22966	22533	21966	21533	23250	22250	59	6700	500	15680	50	1	11745796	2549	-31.54	35.52	12	0.25	-688.00	611.00	51600	20240625	-57.95	7800	20240126	178.21	24400	-11.07	20250113	17100	26.90	20250102	51600	-57.95	20240625	8380	158.95	20240208	0.00	N	304360	500	58 억		19743	N	N	0	N	00	N
129	20250207	091037	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	-600	5	-2.68	159313050	7258	10.88	22050	22200	21800	29100	15700	22400	21949.99	0.17	0	919	23533	22966	22533	21966	21533	23250	22250	59	6700	500	15680	50	1	11745796	2561	-31.69	35.68	12	0.06	-688.00	611.00	51600	20240625	-57.75	7800	20240126	179.49	24400	-10.66	20250113	17100	27.49	20250102	51600	-57.75	20240625	8380	160.14	20240208	0.00	N	304360	500	58 억		19743	N	N	0	N	00	N
130	20250206	161004	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	200	2	0.90	1491494700	66349	99.62	22300	23100	22100	28850	15550	22200	22479.55	0.25	0	-9768	23500	22850	22050	21400	20600	23175	21725	59	6650	500	15540	50	1	11745796	2631	-32.56	36.66	12	0.56	-688.00	611.00	51600	20240625	-56.59	7800	20240126	187.18	24400	-8.20	20250113	17100	30.99	20250102	51600	-56.59	20240625	8260	171.19	20240206	0.00	N	304360	500	58 억		29283	N	N	65	N	00	N
131	20250206	151008	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	150	2	0.68	1421694600	63217	94.92	22300	23100	22100	28850	15550	22200	22489.12	0.25	0	-9556	23500	22850	22050	21400	20600	23175	21725	59	6650	500	15540	50	1	11745796	2625	-32.49	36.58	12	0.54	-688.00	611.00	51600	20240625	-56.69	7800	20240126	186.54	24400	-8.40	20250113	17100	30.70	20250102	51600	-56.69	20240625	8260	170.58	20240206	0.00	N	304360	500	58 억		29283	N	N	65	N	00	N
132	20250206	141008	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	250	2	1.13	1251922800	55618	83.51	22300	23100	22100	28850	15550	22200	22509.31	0.25	0	-7855	23500	22850	22050	21400	20600	23175	21725	59	6650	500	15540	50	1	11745796	2637	-32.63	36.74	12	0.47	-688.00	611.00	51600	20240625	-56.49	7800	20240126	187.82	24400	-7.99	20250113	17100	31.29	20250102	51600	-56.49	20240625	8260	171.79	20240206	0.00	N	304360	500	58 억		29283	N	N	65	N	00	N
133	20250206	131006	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	200	2	0.90	1154464700	51271	76.98	22300	23100	22100	28850	15550	22200	22516.91	0.25	0	-7185	23500	22850	22050	21400	20600	23175	21725	59	6650	500	15540	50	1	11745796	2631	-32.56	36.66	12	0.44	-688.00	611.00	51600	20240625	-56.59	7800	20240126	187.18	24400	-8.20	20250113	17100	30.99	20250102	51600	-56.59	20240625	8260	171.19	20240206	0.00	N	304360	500	58 억		29283	N	N	65	N	00	N
134	20250206	121002	57	100.00	KOSDAQ		제약	N	N	N	N		N	22300	100	2	0.45	1067802000	47380	71.14	22300	23100	22100	28850	15550	22200	22536.98	0.25	0	-6803	23500	22850	22050	21400	20600	23175	21725	59	6650	500	15540	50	1	11745796	2619	-32.41	36.50	12	0.40	-688.00	611.00	51600	20240625	-56.78	7800	20240126	185.90	24400	-8.61	20250113	17100	30.41	20250102	51600	-56.78	20240625	8260	169.98	20240206	0.00	N	304360	500	58 억		29283	N	N	65	N	00	N
135	20250206	110958	57	100.00	KOSDAQ		제약	N	N	N	N		N	22250	50	2	0.23	948199850	41988	63.04	22300	23100	22100	28850	15550	22200	22582.64	0.25	0	-4427	23500	22850	22050	21400	20600	23175	21725	59	6650	500	15540	50	1	11745796	2613	-32.34	36.42	12	0.36	-688.00	611.00	51600	20240625	-56.88	7800	20240126	185.26	24400	-8.81	20250113	17100	30.12	20250102	51600	-56.88	20240625	8260	169.37	20240206	0.00	N	304360	500	58 억		29283	N	N	65	N	00	N
136	20250206	100958	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	350	2	1.58	667829950	29414	44.16	22300	23100	22100	28850	15550	22200	22704.49	0.25	0	-1121	23500	22850	22050	21400	20600	23175	21725	59	6650	500	15540	50	1	11745796	2649	-32.78	36.91	12	0.25	-688.00	611.00	51600	20240625	-56.30	7800	20240126	189.10	24400	-7.58	20250113	17100	31.87	20250102	51600	-56.30	20240625	8260	173.00	20240206	0.00	N	304360	500	58 억		29283	N	N	65	N	00	N
137	20250206	091010	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	450	2	2.03	156852050	6966	10.46	22300	22800	22100	28850	15550	22200	22516.80	0.25	0	354	23500	22850	22050	21400	20600	23175	21725	59	6650	500	15540	50	1	11745796	2660	-32.92	37.07	12	0.06	-688.00	611.00	51600	20240625	-56.10	7800	20240126	190.38	24400	-7.17	20250113	17100	32.46	20250102	51600	-56.10	20240625	8260	174.21	20240206	0.00	N	304360	500	58 억		29283	N	N	65	N	00	N
138	20250205	160954	57	100.00	KOSDAQ		제약	N	N	N	N		N	22200	550	2	2.54	1428670400	65085	117.81	22000	22700	21250	28100	15200	21650	21950.69	0.25	0	-519	22583	22116	21733	21266	20883	21925	21075	59	6450	500	15150	50	1	11745796	2608	-32.27	36.33	12	0.55	-688.00	611.00	51600	20240625	-56.98	7800	20240126	184.62	24400	-9.02	20250113	17100	29.82	20250102	51600	-56.98	20240625	8260	168.77	20240206	0.00	N	304360	500	58 억		29836	N	N	65	N	00	N
139	20250205	150958	57	100.00	KOSDAQ		제약	N	N	N	N		N	22350	700	2	3.23	1319031900	60140	108.86	22000	22700	21250	28100	15200	21650	21932.69	0.25	0	-1881	22583	22116	21733	21266	20883	21925	21075	59	6450	500	15150	50	1	11745796	2625	-32.49	36.58	12	0.51	-688.00	611.00	51600	20240625	-56.69	7800	20240126	186.54	24400	-8.40	20250113	17100	30.70	20250102	51600	-56.69	20240625	8260	170.58	20240206	0.00	N	304360	500	58 억		29836	N	N	0	N	00	N
140	20250205	140957	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	950	2	4.39	1097516300	50256	90.97	22000	22700	21250	28100	15200	21650	21838.51	0.25	0	-1495	22583	22116	21733	21266	20883	21925	21075	59	6450	500	15150	50	1	11745796	2655	-32.85	36.99	12	0.43	-688.00	611.00	51600	20240625	-56.20	7800	20240126	189.74	24400	-7.38	20250113	17100	32.16	20250102	51600	-56.20	20240625	8260	173.61	20240206	0.00	N	304360	500	58 억		29836	N	N	0	N	00	N
141	20250205	130954	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	150	2	0.69	649538050	30194	54.66	22000	22000	21250	28100	15200	21650	21512.16	0.25	0	-2605	22583	22116	21733	21266	20883	21925	21075	59	6450	500	15150	50	1	11745796	2561	-31.69	35.68	12	0.26	-688.00	611.00	51600	20240625	-57.75	7800	20240126	179.49	24400	-10.66	20250113	17100	27.49	20250102	51600	-57.75	20240625	8260	163.92	20240206	0.00	N	304360	500	58 억		29836	N	N	0	N	00	N
142	20250205	120959	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	-50	5	-0.23	448503750	20884	37.80	22000	22000	21250	28100	15200	21650	21475.95	0.25	0	-4716	22583	22116	21733	21266	20883	21925	21075	59	6450	500	15150	50	1	11745796	2537	-31.40	35.35	12	0.18	-688.00	611.00	51600	20240625	-58.14	7800	20240126	176.92	24400	-11.48	20250113	17100	26.32	20250102	51600	-58.14	20240625	8260	161.50	20240206	0.00	N	304360	500	58 억		29836	N	N	0	N	00	N
143	20250205	110953	57	100.00	KOSDAQ		제약	N	N	N	N		N	21300	-350	5	-1.62	385049950	17946	32.48	22000	22000	21250	28100	15200	21650	21456.03	0.25	0	-4228	22583	22116	21733	21266	20883	21925	21075	59	6450	500	15150	50	1	11745796	2502	-30.96	34.86	12	0.15	-688.00	611.00	51600	20240625	-58.72	7800	20240126	173.08	24400	-12.70	20250113	17100	24.56	20250102	51600	-58.72	20240625	8260	157.87	20240206	0.00	N	304360	500	58 억		29836	N	N	0	N	00	N
144	20250205	101006	57	100.00	KOSDAQ		제약	N	N	N	N		N	21400	-250	5	-1.15	294563500	13715	24.83	22000	22000	21250	28100	15200	21650	21477.47	0.25	0	-3767	22583	22116	21733	21266	20883	21925	21075	59	6450	500	15150	50	1	11745796	2514	-31.10	35.02	12	0.12	-688.00	611.00	51600	20240625	-58.53	7800	20240126	174.36	24400	-12.30	20250113	17100	25.15	20250102	51600	-58.53	20240625	8260	159.08	20240206	0.00	N	304360	500	58 억		29836	N	N	0	N	00	N
145	20250205	091011	57	100.00	KOSDAQ		제약	N	N	N	N		N	21550	-100	5	-0.46	103179150	4785	8.66	22000	22000	21350	28100	15200	21650	21563.04	0.25	0	-2129	22583	22116	21733	21266	20883	21925	21075	59	6450	500	15150	50	1	11745796	2531	-31.32	35.27	12	0.04	-688.00	611.00	51600	20240625	-58.24	7800	20240126	176.28	24400	-11.68	20250113	17100	26.02	20250102	51600	-58.24	20240625	8260	160.90	20240206	0.00	N	304360	500	58 억		29836	N	N	0	N	00	N
146	20250204	160934	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	400	2	1.88	1184578650	54586	65.02	21800	22200	21350	27600	14900	21250	21701.23	0.20	0	7041	22250	21750	21200	20700	20150	21475	20425	59	6350	500	14870	50	1	11745796	2543	-31.47	35.43	12	0.46	-688.00	611.00	51600	20240625	-58.04	7800	20240126	177.56	24400	-11.27	20250113	17100	26.61	20250102	51600	-58.04	20240625	8260	162.11	20240206	0.00	N	304360	500	58 억		23220	N	N	0	N	00	N
147	20250204	150946	57	100.00	KOSDAQ		제약	N	N	N	N		N	21750	500	2	2.35	1142114500	52632	62.69	21800	22200	21350	27600	14900	21250	21700.00	0.20	0	7143	22250	21750	21200	20700	20150	21475	20425	59	6350	500	14870	50	1	11745796	2555	-31.61	35.60	12	0.45	-688.00	611.00	51600	20240625	-57.85	7800	20240126	178.85	24400	-10.86	20250113	17100	27.19	20250102	51600	-57.85	20240625	8260	163.32	20240206	0.00	N	304360	500	58 억		23220	N	N	0	N	00	N
148	20250204	140945	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	550	2	2.59	995390900	45885	54.65	21800	22200	21350	27600	14900	21250	21693.17	0.20	0	6375	22250	21750	21200	20700	20150	21475	20425	59	6350	500	14870	50	1	11745796	2561	-31.69	35.68	12	0.39	-688.00	611.00	51600	20240625	-57.75	7800	20240126	179.49	24400	-10.66	20250113	17100	27.49	20250102	51600	-57.75	20240625	8260	163.92	20240206	0.00	N	304360	500	58 억		23220	N	N	0	N	00	N
149	20250204	130948	57	100.00	KOSDAQ		제약	N	N	N	N		N	21800	550	2	2.59	788584750	36461	43.43	21800	21950	21350	27600	14900	21250	21628.17	0.20	0	3951	22250	21750	21200	20700	20150	21475	20425	59	6350	500	14870	50	1	11745796	2561	-31.69	35.68	12	0.31	-688.00	611.00	51600	20240625	-57.75	7800	20240126	179.49	24400	-10.66	20250113	17100	27.49	20250102	51600	-57.75	20240625	8260	163.92	20240206	0.00	N	304360	500	58 억		23220	N	N	0	N	00	N
150	20250204	120958	57	100.00	KOSDAQ		제약	N	N	N	N		N	21850	600	2	2.82	717366650	33195	39.54	21800	21950	21350	27600	14900	21250	21610.68	0.20	0	4628	22250	21750	21200	20700	20150	21475	20425	59	6350	500	14870	50	1	11745796	2566	-31.76	35.76	12	0.28	-688.00	611.00	51600	20240625	-57.66	7800	20240126	180.13	24400	-10.45	20250113	17100	27.78	20250102	51600	-57.66	20240625	8260	164.53	20240206	0.00	N	304360	500	58 억		23220	N	N	0	N	00	N
151	20250204	110939	57	100.00	KOSDAQ		제약	N	N	N	N		N	21900	650	2	3.06	582643400	27027	32.19	21800	21950	21350	27600	14900	21250	21557.83	0.20	0	4170	22250	21750	21200	20700	20150	21475	20425	59	6350	500	14870	50	1	11745796	2572	-31.83	35.84	12	0.23	-688.00	611.00	51600	20240625	-57.56	7800	20240126	180.77	24400	-10.25	20250113	17100	28.07	20250102	51600	-57.56	20240625	8260	165.13	20240206	0.00	N	304360	500	58 억		23220	N	N	0	N	00	N
152	20250204	100944	57	100.00	KOSDAQ		제약	N	N	N	N		N	21650	400	2	1.88	434584700	20202	24.06	21800	21800	21350	27600	14900	21250	21511.96	0.20	0	3007	22250	21750	21200	20700	20150	21475	20425	59	6350	500	14870	50	1	11745796	2543	-31.47	35.43	12	0.17	-688.00	611.00	51600	20240625	-58.04	7800	20240126	177.56	24400	-11.27	20250113	17100	26.61	20250102	51600	-58.04	20240625	8260	162.11	20240206	0.00	N	304360	500	58 억		23220	N	N	0	N	00	N
153	20250204	090944	57	100.00	KOSDAQ		제약	N	N	N	N		N	21600	350	2	1.65	49571450	2299	2.74	21800	21800	21350	27600	14900	21250	21562.18	0.20	0	20	22250	21750	21200	20700	20150	21475	20425	59	6350	500	14870	50	1	11745796	2537	-31.40	35.35	12	0.02	-688.00	611.00	51600	20240625	-58.14	7800	20240126	176.92	24400	-11.48	20250113	17100	26.32	20250102	51600	-58.14	20240625	8260	161.50	20240206	0.00	N	304360	500	58 억		23220	N	N	0	N	00	N