KissMeData/464280/price/prices-20250201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161434	57	100.00	KOSDAQ	제약	N	N	N	N	N	13320	-370	5	-2.70	662971340	49626	143.58	13500	13650	13260	17790	9590	13690	13359.35	3.31	-10537	14223	13956	13823	13556	13423	13890	13490	6	4100	100	8480	10	1	5530000	737	14.20	2.60	12	0.90	938.00	5130.00	60700	20240822	-78.06	11970	20241115	11.28	15290	-12.88	20250108	12550	6.14	20250203	60700	-78.06	20240822	11970	11.28	20241115	5.64	N	464280	100	5 억	182954	N	N	N	N
3	20250228	151440	57	100.00	KOSDAQ	제약	N	N	N	N	N	13330	-360	5	-2.63	599110970	44821	129.68	13500	13650	13280	17790	9590	13690	13366.75	3.31	-8066	14223	13956	13823	13556	13423	13890	13490	6	4100	100	8480	10	1	5530000	737	14.21	2.60	12	0.81	938.00	5130.00	60700	20240822	-78.04	11970	20241115	11.36	15290	-12.82	20250108	12550	6.22	20250203	60700	-78.04	20240822	11970	11.36	20241115	5.64	N	464280	100	5 억	182954	N	N	N	N
4	20250228	141441	57	100.00	KOSDAQ	제약	N	N	N	N	N	13380	-310	5	-2.26	473678130	35386	102.38	13500	13650	13290	17790	9590	13690	13386.03	3.31	-2954	14223	13956	13823	13556	13423	13890	13490	6	4100	100	8480	10	1	5530000	740	14.26	2.61	12	0.64	938.00	5130.00	60700	20240822	-77.96	11970	20241115	11.78	15290	-12.49	20250108	12550	6.61	20250203	60700	-77.96	20240822	11970	11.78	20241115	5.64	N	464280	100	5 억	182954	N	N	N	N
5	20250228	131433	57	100.00	KOSDAQ	제약	N	N	N	N	N	13320	-370	5	-2.70	418523270	31254	90.42	13500	13650	13290	17790	9590	13690	13391.03	3.31	-758	14223	13956	13823	13556	13423	13890	13490	6	4100	100	8480	10	1	5530000	737	14.20	2.60	12	0.57	938.00	5130.00	60700	20240822	-78.06	11970	20241115	11.28	15290	-12.88	20250108	12550	6.14	20250203	60700	-78.06	20240822	11970	11.28	20241115	5.64	N	464280	100	5 억	182954	N	N	N	N
6	20250228	121427	57	100.00	KOSDAQ	제약	N	N	N	N	N	13310	-380	5	-2.78	383811080	28646	82.88	13500	13650	13300	17790	9590	13690	13398.42	3.31	-887	14223	13956	13823	13556	13423	13890	13490	6	4100	100	8480	10	1	5530000	736	14.19	2.59	12	0.52	938.00	5130.00	60700	20240822	-78.07	11970	20241115	11.19	15290	-12.95	20250108	12550	6.06	20250203	60700	-78.07	20240822	11970	11.19	20241115	5.64	N	464280	100	5 억	182954	N	N	N	N
7	20250228	111430	57	100.00	KOSDAQ	제약	N	N	N	N	N	13380	-310	5	-2.26	280470850	20901	60.47	13500	13650	13300	17790	9590	13690	13419.02	3.31	1161	14223	13956	13823	13556	13423	13890	13490	6	4100	100	8480	10	1	5530000	740	14.26	2.61	12	0.38	938.00	5130.00	60700	20240822	-77.96	11970	20241115	11.78	15290	-12.49	20250108	12550	6.61	20250203	60700	-77.96	20240822	11970	11.78	20241115	5.64	N	464280	100	5 억	182954	N	N	N	N
8	20250228	101428	57	100.00	KOSDAQ	제약	N	N	N	N	N	13390	-300	5	-2.19	203711720	15175	43.90	13500	13650	13300	17790	9590	13690	13424.17	3.31	365	14223	13956	13823	13556	13423	13890	13490	6	4100	100	8480	10	1	5530000	740	14.28	2.61	12	0.27	938.00	5130.00	60700	20240822	-77.94	11970	20241115	11.86	15290	-12.43	20250108	12550	6.69	20250203	60700	-77.94	20240822	11970	11.86	20241115	5.64	N	464280	100	5 억	182954	N	N	N	N
9	20250228	091435	57	100.00	KOSDAQ	제약	N	N	N	N	N	13530	-160	5	-1.17	58135050	4332	12.53	13500	13650	13300	17790	9590	13690	13419.91	3.31	-1725	14223	13956	13823	13556	13423	13890	13490	6	4100	100	8480	10	1	5530000	748	14.42	2.64	12	0.08	938.00	5130.00	60700	20240822	-77.71	11970	20241115	13.03	15290	-11.51	20250108	12550	7.81	20250203	60700	-77.71	20240822	11970	13.03	20241115	5.64	N	464280	100	5 억	182954	N	N	N	N
10	20250227	161417	57	100.00	KOSDAQ	제약	N	N	N	N	N	13690	-260	5	-1.86	471669930	34143	113.13	13790	14090	13690	18130	9770	13950	13814.55	3.38	-3802	14230	14090	13960	13820	13690	14025	13755	6	4180	100	8640	10	1	5530000	757	14.59	2.67	12	0.62	938.00	5130.00	60700	20240822	-77.45	11970	20241115	14.37	15290	-10.46	20250108	12550	9.08	20250203	60700	-77.45	20240822	11970	14.37	20241115	5.65	N	464280	100	5 억	186756	N	N	N	N
11	20250227	151419	57	100.00	KOSDAQ	제약	N	N	N	N	N	13760	-190	5	-1.36	434273420	31413	104.09	13790	14090	13710	18130	9770	13950	13824.64	3.38	-3279	14230	14090	13960	13820	13690	14025	13755	6	4180	100	8640	10	1	5530000	761	14.67	2.68	12	0.57	938.00	5130.00	60700	20240822	-77.33	11970	20241115	14.95	15290	-10.01	20250108	12550	9.64	20250203	60700	-77.33	20240822	11970	14.95	20241115	5.65	N	464280	100	5 억	186756	N	N	N	N
12	20250227	141421	57	100.00	KOSDAQ	제약	N	N	N	N	N	13830	-120	5	-0.86	362061780	26169	86.71	13790	14090	13710	18130	9770	13950	13835.52	3.38	-1126	14230	14090	13960	13820	13690	14025	13755	6	4180	100	8640	10	1	5530000	765	14.74	2.70	12	0.47	938.00	5130.00	60700	20240822	-77.22	11970	20241115	15.54	15290	-9.55	20250108	12550	10.20	20250203	60700	-77.22	20240822	11970	15.54	20241115	5.65	N	464280	100	5 억	186756	N	N	N	N
13	20250227	131419	57	100.00	KOSDAQ	제약	N	N	N	N	N	13880	-70	5	-0.50	344934850	24932	82.61	13790	14090	13710	18130	9770	13950	13835.03	3.38	-1850	14230	14090	13960	13820	13690	14025	13755	6	4180	100	8640	10	1	5530000	768	14.80	2.71	12	0.45	938.00	5130.00	60700	20240822	-77.13	11970	20241115	15.96	15290	-9.22	20250108	12550	10.60	20250203	60700	-77.13	20240822	11970	15.96	20241115	5.65	N	464280	100	5 억	186756	N	N	N	N
14	20250227	121416	57	100.00	KOSDAQ	제약	N	N	N	N	N	13760	-190	5	-1.36	301506120	21785	72.19	13790	14090	13710	18130	9770	13950	13840.08	3.38	-3259	14230	14090	13960	13820	13690	14025	13755	6	4180	100	8640	10	1	5530000	761	14.67	2.68	12	0.39	938.00	5130.00	60700	20240822	-77.33	11970	20241115	14.95	15290	-10.01	20250108	12550	9.64	20250203	60700	-77.33	20240822	11970	14.95	20241115	5.65	N	464280	100	5 억	186756	N	N	N	N
15	20250227	111428	57	100.00	KOSDAQ	제약	N	N	N	N	N	13810	-140	5	-1.00	284470570	20549	68.09	13790	14090	13710	18130	9770	13950	13843.52	3.38	-3149	14230	14090	13960	13820	13690	14025	13755	6	4180	100	8640	10	1	5530000	764	14.72	2.69	12	0.37	938.00	5130.00	60700	20240822	-77.25	11970	20241115	15.37	15290	-9.68	20250108	12550	10.04	20250203	60700	-77.25	20240822	11970	15.37	20241115	5.65	N	464280	100	5 억	186756	N	N	N	N
16	20250227	101504	57	100.00	KOSDAQ	제약	N	N	N	N	N	13850	-100	5	-0.72	202754030	14623	48.45	13790	14090	13750	18130	9770	13950	13865.42	3.38	-376	14230	14090	13960	13820	13690	14025	13755	6	4180	100	8640	10	1	5530000	766	14.77	2.70	12	0.26	938.00	5130.00	60700	20240822	-77.18	11970	20241115	15.71	15290	-9.42	20250108	12550	10.36	20250203	60700	-77.18	20240822	11970	15.71	20241115	5.65	N	464280	100	5 억	186756	N	N	N	N
17	20250227	091528	57	100.00	KOSDAQ	제약	N	N	N	N	N	13920	-30	5	-0.22	88274940	6364	21.09	13790	14090	13750	18130	9770	13950	13870.98	3.38	-148	14230	14090	13960	13820	13690	14025	13755	6	4180	100	8640	10	1	5530000	770	14.84	2.71	12	0.12	938.00	5130.00	60700	20240822	-77.07	11970	20241115	16.29	15290	-8.96	20250108	12550	10.92	20250203	60700	-77.07	20240822	11970	16.29	20241115	5.65	N	464280	100	5 억	186756	N	N	N	N
18	20250226	161418	57	100.00	KOSDAQ	제약	N	N	N	N	N	13950	-50	5	-0.36	418183450	29978	103.11	14010	14100	13830	18200	9800	14000	13949.68	3.24	7503	14246	14122	14016	13892	13786	14070	13840	6	4200	100	8680	10	1	5530000	771	14.87	2.72	12	0.54	938.00	5130.00	60700	20240822	-77.02	11970	20241115	16.54	15290	-8.76	20250108	12550	11.16	20250203	60700	-77.02	20240822	11970	16.54	20241115	5.71	N	464280	100	5 억	179115	N	N	N	N
19	20250226	151425	57	100.00	KOSDAQ	제약	N	N	N	N	N	13970	-30	5	-0.21	402741350	28871	99.30	14010	14100	13830	18200	9800	14000	13949.68	3.24	7430	14246	14122	14016	13892	13786	14070	13840	6	4200	100	8680	10	1	5530000	773	14.89	2.72	12	0.52	938.00	5130.00	60700	20240822	-76.99	11970	20241115	16.71	15290	-8.63	20250108	12550	11.31	20250203	60700	-76.99	20240822	11970	16.71	20241115	5.71	N	464280	100	5 억	179115	N	N	N	N
20	20250226	141424	57	100.00	KOSDAQ	제약	N	N	N	N	N	13870	-130	5	-0.93	322538250	23117	79.51	14010	14100	13830	18200	9800	14000	13952.43	3.24	2891	14246	14122	14016	13892	13786	14070	13840	6	4200	100	8680	10	1	5530000	767	14.79	2.70	12	0.42	938.00	5130.00	60700	20240822	-77.15	11970	20241115	15.87	15290	-9.29	20250108	12550	10.52	20250203	60700	-77.15	20240822	11970	15.87	20241115	5.71	N	464280	100	5 억	179115	N	N	N	N
21	20250226	131421	57	100.00	KOSDAQ	제약	N	N	N	N	N	13940	-60	5	-0.43	268258110	19210	66.07	14010	14100	13830	18200	9800	14000	13964.50	3.24	1117	14246	14122	14016	13892	13786	14070	13840	6	4200	100	8680	10	1	5530000	771	14.86	2.72	12	0.35	938.00	5130.00	60700	20240822	-77.03	11970	20241115	16.46	15290	-8.83	20250108	12550	11.08	20250203	60700	-77.03	20240822	11970	16.46	20241115	5.71	N	464280	100	5 억	179115	N	N	N	N
22	20250226	121420	57	100.00	KOSDAQ	제약	N	N	N	N	N	13900	-100	5	-0.71	222644550	15933	54.80	14010	14100	13830	18200	9800	14000	13973.80	3.24	1621	14246	14122	14016	13892	13786	14070	13840	6	4200	100	8680	10	1	5530000	769	14.82	2.71	12	0.29	938.00	5130.00	60700	20240822	-77.10	11970	20241115	16.12	15290	-9.09	20250108	12550	10.76	20250203	60700	-77.10	20240822	11970	16.12	20241115	5.71	N	464280	100	5 억	179115	N	N	N	N
23	20250226	111418	57	100.00	KOSDAQ	제약	N	N	N	N	N	14030	30	2	0.21	184929900	13224	45.48	14010	14100	13830	18200	9800	14000	13984.41	3.24	1493	14246	14122	14016	13892	13786	14070	13840	6	4200	100	8680	10	1	5530000	776	14.96	2.73	12	0.24	938.00	5130.00	60700	20240822	-76.89	11970	20241115	17.21	15290	-8.24	20250108	12550	11.79	20250203	60700	-76.89	20240822	11970	17.21	20241115	5.71	N	464280	100	5 억	179115	N	N	N	N
24	20250226	101415	57	100.00	KOSDAQ	제약	N	N	N	N	N	14040	40	2	0.29	141656560	10137	34.87	14010	14100	13830	18200	9800	14000	13974.21	3.24	952	14246	14122	14016	13892	13786	14070	13840	6	4200	100	8680	10	1	5530000	776	14.97	2.74	12	0.18	938.00	5130.00	60700	20240822	-76.87	11970	20241115	17.29	15290	-8.18	20250108	12550	11.87	20250203	60700	-76.87	20240822	11970	17.29	20241115	5.71	N	464280	100	5 억	179115	N	N	N	N
25	20250226	091429	57	100.00	KOSDAQ	제약	N	N	N	N	N	14030	30	2	0.21	41901150	2991	10.29	14010	14100	13960	18200	9800	14000	14009.08	3.24	334	14246	14122	14016	13892	13786	14070	13840	6	4200	100	8680	10	1	5530000	776	14.96	2.73	12	0.05	938.00	5130.00	60700	20240822	-76.89	11970	20241115	17.21	15290	-8.24	20250108	12550	11.79	20250203	60700	-76.89	20240822	11970	17.21	20241115	5.71	N	464280	100	5 억	179115	N	N	N	N
26	20250225	161409	57	100.00	KOSDAQ	제약	N	N	N	N	N	14000	-90	5	-0.64	404786730	28870	61.74	14050	14140	13910	18310	9870	14090	14021.09	3.20	2135	14690	14390	14200	13900	13710	14295	13805	6	4220	100	8730	10	1	5530000	774	14.93	2.73	12	0.52	938.00	5130.00	60700	20240822	-76.94	11970	20241115	16.96	15290	-8.44	20250108	12550	11.55	20250203	60700	-76.94	20240822	11970	16.96	20241115	5.80	N	464280	100	5 억	176980	N	N	N	N
27	20250225	151407	57	100.00	KOSDAQ	제약	N	N	N	N	N	13960	-130	5	-0.92	379805320	27084	57.92	14050	14140	13910	18310	9870	14090	14023.23	3.20	1996	14690	14390	14200	13900	13710	14295	13805	6	4220	100	8730	10	1	5530000	772	14.88	2.72	12	0.49	938.00	5130.00	60700	20240822	-77.00	11970	20241115	16.62	15290	-8.70	20250108	12550	11.24	20250203	60700	-77.00	20240822	11970	16.62	20241115	5.80	N	464280	100	5 억	176980	N	N	N	N
28	20250225	141405	57	100.00	KOSDAQ	제약	N	N	N	N	N	14000	-90	5	-0.64	312106680	22232	47.55	14050	14140	13910	18310	9870	14090	14038.62	3.20	2177	14690	14390	14200	13900	13710	14295	13805	6	4220	100	8730	10	1	5530000	774	14.93	2.73	12	0.40	938.00	5130.00	60700	20240822	-76.94	11970	20241115	16.96	15290	-8.44	20250108	12550	11.55	20250203	60700	-76.94	20240822	11970	16.96	20241115	5.80	N	464280	100	5 억	176980	N	N	N	N
29	20250225	131412	57	100.00	KOSDAQ	제약	N	N	N	N	N	14030	-60	5	-0.43	284269390	20244	43.29	14050	14140	13910	18310	9870	14090	14042.15	3.20	2216	14690	14390	14200	13900	13710	14295	13805	6	4220	100	8730	10	1	5530000	776	14.96	2.73	12	0.37	938.00	5130.00	60700	20240822	-76.89	11970	20241115	17.21	15290	-8.24	20250108	12550	11.79	20250203	60700	-76.89	20240822	11970	17.21	20241115	5.80	N	464280	100	5 억	176980	N	N	N	N
30	20250225	121409	57	100.00	KOSDAQ	제약	N	N	N	N	N	14030	-60	5	-0.43	235181850	16737	35.79	14050	14140	13910	18310	9870	14090	14051.61	3.20	1772	14690	14390	14200	13900	13710	14295	13805	6	4220	100	8730	10	1	5530000	776	14.96	2.73	12	0.30	938.00	5130.00	60700	20240822	-76.89	11970	20241115	17.21	15290	-8.24	20250108	12550	11.79	20250203	60700	-76.89	20240822	11970	17.21	20241115	5.80	N	464280	100	5 억	176980	N	N	N	N
31	20250225	111406	57	100.00	KOSDAQ	제약	N	N	N	N	N	14110	20	2	0.14	184210610	13109	28.04	14050	14140	13910	18310	9870	14090	14052.22	3.20	2651	14690	14390	14200	13900	13710	14295	13805	6	4220	100	8730	10	1	5530000	780	15.04	2.75	12	0.24	938.00	5130.00	60700	20240822	-76.75	11970	20241115	17.88	15290	-7.72	20250108	12550	12.43	20250203	60700	-76.75	20240822	11970	17.88	20241115	5.80	N	464280	100	5 억	176980	N	N	N	N
32	20250225	101405	57	100.00	KOSDAQ	제약	N	N	N	N	N	14090	0	3	0.00	150035900	10685	22.85	14050	14140	13910	18310	9870	14090	14041.73	3.20	1596	14690	14390	14200	13900	13710	14295	13805	6	4220	100	8730	10	1	5530000	779	15.02	2.75	12	0.19	938.00	5130.00	60700	20240822	-76.79	11970	20241115	17.71	15290	-7.85	20250108	12550	12.27	20250203	60700	-76.79	20240822	11970	17.71	20241115	5.80	N	464280	100	5 억	176980	N	N	N	N
33	20250225	091413	57	100.00	KOSDAQ	제약	N	N	N	N	N	14080	-10	5	-0.07	95394020	6807	14.56	14050	14140	13910	18310	9870	14090	14014.09	3.20	1324	14690	14390	14200	13900	13710	14295	13805	6	4220	100	8730	10	1	5530000	779	15.01	2.74	12	0.12	938.00	5130.00	60700	20240822	-76.80	11970	20241115	17.63	15290	-7.91	20250108	12550	12.19	20250203	60700	-76.80	20240822	11970	17.63	20241115	5.80	N	464280	100	5 억	176980	N	N	N	N
34	20250224	161356	57	100.00	KOSDAQ	제약	N	N	N	N	N	14090	-200	5	-1.40	651871850	45978	44.88	14120	14500	14010	18570	10010	14290	14176.79	3.10	5736	15010	14650	14470	14110	13930	14560	14020	6	4280	100	8850	10	1	5530000	779	15.02	2.75	12	0.83	938.00	5130.00	60700	20240822	-76.79	11970	20241115	17.71	15290	-7.85	20250108	12550	12.27	20250203	60700	-76.79	20240822	11970	17.71	20241115	5.80	N	464280	100	5 억	171239	N	N	N	N
35	20250224	151357	57	100.00	KOSDAQ	제약	N	N	N	N	N	14090	-200	5	-1.40	632946000	44635	43.57	14120	14500	14010	18570	10010	14290	14179.32	3.10	6008	15010	14650	14470	14110	13930	14560	14020	6	4280	100	8850	10	1	5530000	779	15.02	2.75	12	0.81	938.00	5130.00	60700	20240822	-76.79	11970	20241115	17.71	15290	-7.85	20250108	12550	12.27	20250203	60700	-76.79	20240822	11970	17.71	20241115	5.80	N	464280	100	5 억	171239	N	N	N	N
36	20250224	141353	57	100.00	KOSDAQ	제약	N	N	N	N	N	14130	-160	5	-1.12	583163970	41105	40.12	14120	14500	14010	18570	10010	14290	14185.99	3.10	5687	15010	14650	14470	14110	13930	14560	14020	6	4280	100	8850	10	1	5530000	781	15.06	2.75	12	0.74	938.00	5130.00	60700	20240822	-76.72	11970	20241115	18.05	15290	-7.59	20250108	12550	12.59	20250203	60700	-76.72	20240822	11970	18.05	20241115	5.80	N	464280	100	5 억	171239	N	N	N	N
37	20250224	131356	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	-170	5	-1.19	570604790	40215	39.26	14120	14500	14010	18570	10010	14290	14187.66	3.10	5487	15010	14650	14470	14110	13930	14560	14020	6	4280	100	8850	10	1	5530000	781	15.05	2.75	12	0.73	938.00	5130.00	60700	20240822	-76.74	11970	20241115	17.96	15290	-7.65	20250108	12550	12.51	20250203	60700	-76.74	20240822	11970	17.96	20241115	5.80	N	464280	100	5 억	171239	N	N	N	N
38	20250224	121353	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	-170	5	-1.19	528983310	37261	36.37	14120	14500	14010	18570	10010	14290	14195.51	3.10	3858	15010	14650	14470	14110	13930	14560	14020	6	4280	100	8850	10	1	5530000	781	15.05	2.75	12	0.67	938.00	5130.00	60700	20240822	-76.74	11970	20241115	17.96	15290	-7.65	20250108	12550	12.51	20250203	60700	-76.74	20240822	11970	17.96	20241115	5.80	N	464280	100	5 억	171239	N	N	N	N
39	20250224	111350	57	100.00	KOSDAQ	제약	N	N	N	N	N	14150	-140	5	-0.98	442403570	31124	30.38	14120	14500	14010	18570	10010	14290	14213.07	3.10	1977	15010	14650	14470	14110	13930	14560	14020	6	4280	100	8850	10	1	5530000	782	15.09	2.76	12	0.56	938.00	5130.00	60700	20240822	-76.69	11970	20241115	18.21	15290	-7.46	20250108	12550	12.75	20250203	60700	-76.69	20240822	11970	18.21	20241115	5.80	N	464280	100	5 억	171239	N	N	N	N
40	20250224	101349	57	100.00	KOSDAQ	제약	N	N	N	N	N	14200	-90	5	-0.63	266813650	18695	18.25	14120	14500	14010	18570	10010	14290	14271.46	3.10	-670	15010	14650	14470	14110	13930	14560	14020	6	4280	100	8850	10	1	5530000	785	15.14	2.77	12	0.34	938.00	5130.00	60700	20240822	-76.61	11970	20241115	18.63	15290	-7.13	20250108	12550	13.15	20250203	60700	-76.61	20240822	11970	18.63	20241115	5.80	N	464280	100	5 억	171239	N	N	N	N
41	20250224	091357	57	100.00	KOSDAQ	제약	N	N	N	N	N	14340	50	2	0.35	117866390	8298	8.10	14120	14370	14010	18570	10010	14290	14199.05	3.10	1800	15010	14650	14470	14110	13930	14560	14020	6	4280	100	8850	10	1	5530000	793	15.29	2.80	12	0.15	938.00	5130.00	60700	20240822	-76.38	11970	20241115	19.80	15290	-6.21	20250108	12550	14.26	20250203	60700	-76.38	20240822	11970	19.80	20241115	5.80	N	464280	100	5 억	171239	N	N	N	N
42	20250221	161344	57	100.00	KOSDAQ	제약	N	N	N	N	N	14290	-110	5	-0.76	1485063320	101921	88.41	14400	14830	14290	18720	10080	14400	14571.13	3.18	-4831	14960	14680	14370	14090	13780	14525	13935	6	4320	100	8920	10	1	5530000	790	15.23	2.79	12	1.84	938.00	5130.00	60700	20240822	-76.46	11970	20241115	19.38	15290	-6.54	20250108	12550	13.86	20250203	60700	-76.46	20240822	11970	19.38	20241115	5.75	N	464280	100	5 억	176061	N	N	N	N
43	20250221	151349	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	0	3	0.00	1426146880	97807	84.84	14400	14830	14290	18720	10080	14400	14581.26	3.18	-3533	14960	14680	14370	14090	13780	14525	13935	6	4320	100	8920	10	1	5530000	796	15.35	2.81	12	1.77	938.00	5130.00	60700	20240822	-76.28	11970	20241115	20.30	15290	-5.82	20250108	12550	14.74	20250203	60700	-76.28	20240822	11970	20.30	20241115	5.75	N	464280	100	5 억	176061	N	N	N	N
44	20250221	141350	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	0	3	0.00	1331677800	91243	79.15	14400	14830	14290	18720	10080	14400	14594.87	3.18	-2615	14960	14680	14370	14090	13780	14525	13935	6	4320	100	8920	10	1	5530000	796	15.35	2.81	12	1.65	938.00	5130.00	60700	20240822	-76.28	11970	20241115	20.30	15290	-5.82	20250108	12550	14.74	20250203	60700	-76.28	20240822	11970	20.30	20241115	5.75	N	464280	100	5 억	176061	N	N	N	N
45	20250221	131349	57	100.00	KOSDAQ	제약	N	N	N	N	N	14480	80	2	0.56	1231579830	84291	73.12	14400	14830	14290	18720	10080	14400	14611.08	3.18	-2176	14960	14680	14370	14090	13780	14525	13935	6	4320	100	8920	10	1	5530000	801	15.44	2.82	12	1.52	938.00	5130.00	60700	20240822	-76.14	11970	20241115	20.97	15290	-5.30	20250108	12550	15.38	20250203	60700	-76.14	20240822	11970	20.97	20241115	5.75	N	464280	100	5 억	176061	N	N	N	N
46	20250221	121349	57	100.00	KOSDAQ	제약	N	N	N	N	N	14590	190	2	1.32	997175570	68218	59.17	14400	14830	14290	18720	10080	14400	14617.52	3.18	2723	14960	14680	14370	14090	13780	14525	13935	6	4320	100	8920	10	1	5530000	807	15.55	2.84	12	1.23	938.00	5130.00	60700	20240822	-75.96	11970	20241115	21.89	15290	-4.58	20250108	12550	16.25	20250203	60700	-75.96	20240822	11970	21.89	20241115	5.75	N	464280	100	5 억	176061	N	N	N	N
47	20250221	111345	57	100.00	KOSDAQ	제약	N	N	N	N	N	14430	30	2	0.21	927182080	63407	55.00	14400	14830	14290	18720	10080	14400	14622.75	3.18	4903	14960	14680	14370	14090	13780	14525	13935	6	4320	100	8920	10	1	5530000	798	15.38	2.81	12	1.15	938.00	5130.00	60700	20240822	-76.23	11970	20241115	20.55	15290	-5.62	20250108	12550	14.98	20250203	60700	-76.23	20240822	11970	20.55	20241115	5.75	N	464280	100	5 억	176061	N	N	N	N
48	20250221	101348	57	100.00	KOSDAQ	제약	N	N	N	N	N	14600	200	2	1.39	664269980	45327	39.32	14400	14830	14290	18720	10080	14400	14655.12	3.18	7218	14960	14680	14370	14090	13780	14525	13935	6	4320	100	8920	10	1	5530000	807	15.57	2.85	12	0.82	938.00	5130.00	60700	20240822	-75.95	11970	20241115	21.97	15290	-4.51	20250108	12550	16.33	20250203	60700	-75.95	20240822	11970	21.97	20241115	5.75	N	464280	100	5 억	176061	N	N	N	N
49	20250221	091351	57	100.00	KOSDAQ	제약	N	N	N	N	N	14440	40	2	0.28	46249470	3210	2.78	14400	14550	14290	18720	10080	14400	14407.96	3.18	-167	14960	14680	14370	14090	13780	14525	13935	6	4320	100	8920	10	1	5530000	799	15.39	2.81	12	0.06	938.00	5130.00	60700	20240822	-76.21	11970	20241115	20.63	15290	-5.56	20250108	12550	15.06	20250203	60700	-76.21	20240822	11970	20.63	20241115	5.75	N	464280	100	5 억	176061	N	N	N	N
50	20250220	161337	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	220	2	1.55	1651974480	114776	140.07	14420	14650	14060	18430	9930	14180	14393.02	3.29	-5657	14426	14302	14066	13942	13706	14360	14000	6	4250	100	8790	10	1	5530000	796	15.35	2.81	12	2.08	938.00	5130.00	60700	20240822	-76.28	11970	20241115	20.30	15290	-5.82	20250108	12550	14.74	20250203	60700	-76.28	20240822	11970	20.30	20241115	5.85	N	464280	100	5 억	181719	N	N	N	N
51	20250220	151344	57	100.00	KOSDAQ	제약	N	N	N	N	N	14400	220	2	1.55	1607191820	111666	136.27	14420	14650	14060	18430	9930	14180	14392.85	3.29	-5094	14426	14302	14066	13942	13706	14360	14000	6	4250	100	8790	10	1	5530000	796	15.35	2.81	12	2.02	938.00	5130.00	60700	20240822	-76.28	11970	20241115	20.30	15290	-5.82	20250108	12550	14.74	20250203	60700	-76.28	20240822	11970	20.30	20241115	5.85	N	464280	100	5 억	181719	N	N	N	N
52	20250220	141343	57	100.00	KOSDAQ	제약	N	N	N	N	N	14430	250	2	1.76	1462065190	101584	123.97	14420	14650	14060	18430	9930	14180	14392.67	3.29	-2449	14426	14302	14066	13942	13706	14360	14000	6	4250	100	8790	10	1	5530000	798	15.38	2.81	12	1.84	938.00	5130.00	60700	20240822	-76.23	11970	20241115	20.55	15290	-5.62	20250108	12550	14.98	20250203	60700	-76.23	20240822	11970	20.55	20241115	5.85	N	464280	100	5 억	181719	N	N	N	N
53	20250220	131340	57	100.00	KOSDAQ	제약	N	N	N	N	N	14510	330	2	2.33	1385206020	96269	117.48	14420	14650	14060	18430	9930	14180	14388.91	3.29	-1225	14426	14302	14066	13942	13706	14360	14000	6	4250	100	8790	10	1	5530000	802	15.47	2.83	12	1.74	938.00	5130.00	60700	20240822	-76.10	11970	20241115	21.22	15290	-5.10	20250108	12550	15.62	20250203	60700	-76.10	20240822	11970	21.22	20241115	5.85	N	464280	100	5 억	181719	N	N	N	N
54	20250220	121342	57	100.00	KOSDAQ	제약	N	N	N	N	N	14440	260	2	1.83	1162816140	80873	98.69	14420	14650	14060	18430	9930	14180	14378.30	3.29	-4204	14426	14302	14066	13942	13706	14360	14000	6	4250	100	8790	10	1	5530000	799	15.39	2.81	12	1.46	938.00	5130.00	60700	20240822	-76.21	11970	20241115	20.63	15290	-5.56	20250108	12550	15.06	20250203	60700	-76.21	20240822	11970	20.63	20241115	5.85	N	464280	100	5 억	181719	N	N	N	N
55	20250220	111341	57	100.00	KOSDAQ	제약	N	N	N	N	N	14570	390	2	2.75	887886330	61949	75.60	14420	14650	14060	18430	9930	14180	14332.54	3.29	-47	14426	14302	14066	13942	13706	14360	14000	6	4250	100	8790	10	1	5530000	806	15.53	2.84	12	1.12	938.00	5130.00	60700	20240822	-76.00	11970	20241115	21.72	15290	-4.71	20250108	12550	16.10	20250203	60700	-76.00	20240822	11970	21.72	20241115	5.85	N	464280	100	5 억	181719	N	N	N	N
56	20250220	101342	57	100.00	KOSDAQ	제약	N	N	N	N	N	14070	-110	5	-0.78	362599260	25547	31.18	14420	14420	14060	18430	9930	14180	14193.42	3.29	-6940	14426	14302	14066	13942	13706	14360	14000	6	4250	100	8790	10	1	5530000	778	15.00	2.74	12	0.46	938.00	5130.00	60700	20240822	-76.82	11970	20241115	17.54	15290	-7.98	20250108	12550	12.11	20250203	60700	-76.82	20240822	11970	17.54	20241115	5.85	N	464280	100	5 억	181719	N	N	N	N
57	20250220	091345	57	100.00	KOSDAQ	제약	N	N	N	N	N	14220	40	2	0.28	165638530	11633	14.20	14420	14420	14100	18430	9930	14180	14238.68	3.29	-5390	14426	14302	14066	13942	13706	14360	14000	6	4250	100	8790	10	1	5530000	786	15.16	2.77	12	0.21	938.00	5130.00	60700	20240822	-76.57	11970	20241115	18.80	15290	-7.00	20250108	12550	13.31	20250203	60700	-76.57	20240822	11970	18.80	20241115	5.85	N	464280	100	5 억	181719	N	N	N	N
58	20250219	161335	57	100.00	KOSDAQ	제약	N	N	N	N	N	14180	260	2	1.87	1141173200	81386	63.43	14180	14190	13830	18090	9750	13920	14021.67	3.34	-3285	14626	14272	13886	13532	13146	14450	13710	6	4170	100	8630	10	1	5530000	784	15.12	2.76	12	1.47	938.00	5130.00	60700	20240822	-76.64	11970	20241115	18.46	15290	-7.26	20250108	12550	12.99	20250203	60700	-76.64	20240822	11970	18.46	20241115	5.88	N	464280	100	5 억	184780	N	N	N	N
59	20250219	151340	57	100.00	KOSDAQ	제약	N	N	N	N	N	14160	240	2	1.72	1086575850	77534	60.42	14180	14190	13830	18090	9750	13920	14014.19	3.34	-3102	14626	14272	13886	13532	13146	14450	13710	6	4170	100	8630	10	1	5530000	783	15.10	2.76	12	1.40	938.00	5130.00	60700	20240822	-76.67	11970	20241115	18.30	15290	-7.39	20250108	12550	12.83	20250203	60700	-76.67	20240822	11970	18.30	20241115	5.88	N	464280	100	5 억	184780	N	N	N	N
60	20250219	141336	57	100.00	KOSDAQ	제약	N	N	N	N	N	13980	60	2	0.43	942745800	67301	52.45	14180	14190	13830	18090	9750	13920	14007.90	3.34	-6472	14626	14272	13886	13532	13146	14450	13710	6	4170	100	8630	10	1	5530000	773	14.90	2.73	12	1.22	938.00	5130.00	60700	20240822	-76.97	11970	20241115	16.79	15290	-8.57	20250108	12550	11.39	20250203	60700	-76.97	20240822	11970	16.79	20241115	5.88	N	464280	100	5 억	184780	N	N	N	N
61	20250219	131336	57	100.00	KOSDAQ	제약	N	N	N	N	N	13980	60	2	0.43	887359730	63333	49.36	14180	14190	13830	18090	9750	13920	14011.02	3.34	-6251	14626	14272	13886	13532	13146	14450	13710	6	4170	100	8630	10	1	5530000	773	14.90	2.73	12	1.15	938.00	5130.00	60700	20240822	-76.97	11970	20241115	16.79	15290	-8.57	20250108	12550	11.39	20250203	60700	-76.97	20240822	11970	16.79	20241115	5.88	N	464280	100	5 억	184780	N	N	N	N
62	20250219	121335	57	100.00	KOSDAQ	제약	N	N	N	N	N	14050	130	2	0.93	784818790	56012	43.65	14180	14190	13830	18090	9750	13920	14011.62	3.34	-6702	14626	14272	13886	13532	13146	14450	13710	6	4170	100	8630	10	1	5530000	777	14.98	2.74	12	1.01	938.00	5130.00	60700	20240822	-76.85	11970	20241115	17.38	15290	-8.11	20250108	12550	11.95	20250203	60700	-76.85	20240822	11970	17.38	20241115	5.88	N	464280	100	5 억	184780	N	N	N	N
63	20250219	111337	57	100.00	KOSDAQ	제약	N	N	N	N	N	14060	140	2	1.01	741039570	52901	41.23	14180	14190	13830	18090	9750	13920	14008.04	3.34	-6049	14626	14272	13886	13532	13146	14450	13710	6	4170	100	8630	10	1	5530000	778	14.99	2.74	12	0.96	938.00	5130.00	60700	20240822	-76.84	11970	20241115	17.46	15290	-8.04	20250108	12550	12.03	20250203	60700	-76.84	20240822	11970	17.46	20241115	5.88	N	464280	100	5 억	184780	N	N	N	N
64	20250219	101336	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	200	2	1.44	585593660	41854	32.62	14180	14190	13830	18090	9750	13920	13991.34	3.34	-10588	14626	14272	13886	13532	13146	14450	13710	6	4170	100	8630	10	1	5530000	781	15.05	2.75	12	0.76	938.00	5130.00	60700	20240822	-76.74	11970	20241115	17.96	15290	-7.65	20250108	12550	12.51	20250203	60700	-76.74	20240822	11970	17.96	20241115	5.88	N	464280	100	5 억	184780	N	N	N	N
65	20250219	091339	57	100.00	KOSDAQ	제약	N	N	N	N	N	13890	-30	5	-0.22	152191660	10907	8.50	14180	14190	13860	18090	9750	13920	13953.58	3.34	-7568	14626	14272	13886	13532	13146	14450	13710	6	4170	100	8630	10	1	5530000	768	14.81	2.71	12	0.20	938.00	5130.00	60700	20240822	-77.12	11970	20241115	16.04	15290	-9.16	20250108	12550	10.68	20250203	60700	-77.12	20240822	11970	16.04	20241115	5.88	N	464280	100	5 억	184780	N	N	N	N
66	20250218	161331	57	100.00	KOSDAQ	제약	N	N	N	N	N	13920	170	2	1.24	1784536830	128201	172.83	13750	14240	13500	17870	9630	13750	13919.84	2.92	17364	14263	14006	13653	13396	13043	14135	13525	6	4120	100	8520	10	1	5530000	770	14.84	2.71	12	2.32	938.00	5130.00	60700	20240822	-77.07	11970	20241115	16.29	15290	-8.96	20250108	12550	10.92	20250203	60700	-77.07	20240822	11970	16.29	20241115	5.87	N	464280	100	5 억	161643	N	N	N	N
67	20250218	151332	57	100.00	KOSDAQ	제약	N	N	N	N	N	13840	90	2	0.65	1663702270	119484	161.08	13750	14240	13500	17870	9630	13750	13924.06	2.92	13736	14263	14006	13653	13396	13043	14135	13525	6	4120	100	8520	10	1	5530000	765	14.75	2.70	12	2.16	938.00	5130.00	60700	20240822	-77.20	11970	20241115	15.62	15290	-9.48	20250108	12550	10.28	20250203	60700	-77.20	20240822	11970	15.62	20241115	5.87	N	464280	100	5 억	161643	N	N	N	N
68	20250218	141334	57	100.00	KOSDAQ	제약	N	N	N	N	N	13910	160	2	1.16	1396509960	100228	135.12	13750	14240	13500	17870	9630	13750	13933.34	2.92	3799	14263	14006	13653	13396	13043	14135	13525	6	4120	100	8520	10	1	5530000	769	14.83	2.71	12	1.81	938.00	5130.00	60700	20240822	-77.08	11970	20241115	16.21	15290	-9.03	20250108	12550	10.84	20250203	60700	-77.08	20240822	11970	16.21	20241115	5.87	N	464280	100	5 억	161643	N	N	N	N
69	20250218	131331	57	100.00	KOSDAQ	제약	N	N	N	N	N	13880	130	2	0.95	1309236390	93931	126.63	13750	14240	13500	17870	9630	13750	13938.28	2.92	3334	14263	14006	13653	13396	13043	14135	13525	6	4120	100	8520	10	1	5530000	768	14.80	2.71	12	1.70	938.00	5130.00	60700	20240822	-77.13	11970	20241115	15.96	15290	-9.22	20250108	12550	10.60	20250203	60700	-77.13	20240822	11970	15.96	20241115	5.87	N	464280	100	5 억	161643	N	N	N	N
70	20250218	121333	57	100.00	KOSDAQ	제약	N	N	N	N	N	13970	220	2	1.60	1237539670	88786	119.69	13750	14240	13500	17870	9630	13750	13938.46	2.92	3858	14263	14006	13653	13396	13043	14135	13525	6	4120	100	8520	10	1	5530000	773	14.89	2.72	12	1.61	938.00	5130.00	60700	20240822	-76.99	11970	20241115	16.71	15290	-8.63	20250108	12550	11.31	20250203	60700	-76.99	20240822	11970	16.71	20241115	5.87	N	464280	100	5 억	161643	N	N	N	N
71	20250218	111330	57	100.00	KOSDAQ	제약	N	N	N	N	N	14020	270	2	1.96	731112760	52857	71.26	13750	14030	13500	17870	9630	13750	13831.90	2.92	3963	14263	14006	13653	13396	13043	14135	13525	6	4120	100	8520	10	1	5530000	775	14.95	2.73	12	0.96	938.00	5130.00	60700	20240822	-76.90	11970	20241115	17.13	15290	-8.31	20250108	12550	11.71	20250203	60700	-76.90	20240822	11970	17.13	20241115	5.87	N	464280	100	5 억	161643	N	N	N	N
72	20250218	101330	57	100.00	KOSDAQ	제약	N	N	N	N	N	13790	40	2	0.29	272154840	19863	26.78	13750	13810	13500	17870	9630	13750	13701.59	2.92	2857	14263	14006	13653	13396	13043	14135	13525	6	4120	100	8520	10	1	5530000	763	14.70	2.69	12	0.36	938.00	5130.00	60700	20240822	-77.28	11970	20241115	15.20	15290	-9.81	20250108	12550	9.88	20250203	60700	-77.28	20240822	11970	15.20	20241115	5.87	N	464280	100	5 억	161643	N	N	N	N
73	20250218	091336	57	100.00	KOSDAQ	제약	N	N	N	N	N	13680	-70	5	-0.51	49488960	3639	4.91	13750	13750	13500	17870	9630	13750	13599.52	2.92	-1194	14263	14006	13653	13396	13043	14135	13525	6	4120	100	8520	10	1	5530000	757	14.58	2.67	12	0.07	938.00	5130.00	60700	20240822	-77.46	11970	20241115	14.29	15290	-10.53	20250108	12550	9.00	20250203	60700	-77.46	20240822	11970	14.29	20241115	5.87	N	464280	100	5 억	161643	N	N	N	N
74	20250217	161330	57	100.00	KOSDAQ	제약	N	N	N	N	N	13750	510	2	3.85	1012205160	73850	240.35	13300	13910	13300	17210	9270	13240	13706.12	2.80	6877	13500	13370	13250	13120	13000	13435	13185	6	3970	100	8200	10	1	5530000	760	14.66	2.68	12	1.34	938.00	5130.00	60700	20240822	-77.35	11970	20241115	14.87	15290	-10.07	20250108	12550	9.56	20250203	60700	-77.35	20240822	11970	14.87	20241115	5.83	N	464280	100	5 억	154756	N	N	N	N
75	20250217	151328	57	100.00	KOSDAQ	제약	N	N	N	N	N	13730	490	2	3.70	957962790	69903	227.50	13300	13910	13300	17210	9270	13240	13704.17	2.80	7609	13500	13370	13250	13120	13000	13435	13185	6	3970	100	8200	10	1	5530000	759	14.64	2.68	12	1.26	938.00	5130.00	60700	20240822	-77.38	11970	20241115	14.70	15290	-10.20	20250108	12550	9.40	20250203	60700	-77.38	20240822	11970	14.70	20241115	5.83	N	464280	100	5 억	154756	N	N	N	N
76	20250217	141327	57	100.00	KOSDAQ	제약	N	N	N	N	N	13690	450	2	3.40	878381510	64071	208.52	13300	13910	13300	17210	9270	13240	13709.50	2.80	7625	13500	13370	13250	13120	13000	13435	13185	6	3970	100	8200	10	1	5530000	757	14.59	2.67	12	1.16	938.00	5130.00	60700	20240822	-77.45	11970	20241115	14.37	15290	-10.46	20250108	12550	9.08	20250203	60700	-77.45	20240822	11970	14.37	20241115	5.83	N	464280	100	5 억	154756	N	N	N	N
77	20250217	131333	57	100.00	KOSDAQ	제약	N	N	N	N	N	13620	380	2	2.87	803012820	58536	190.51	13300	13910	13300	17210	9270	13240	13718.27	2.80	4849	13500	13370	13250	13120	13000	13435	13185	6	3970	100	8200	10	1	5530000	753	14.52	2.65	12	1.06	938.00	5130.00	60700	20240822	-77.56	11970	20241115	13.78	15290	-10.92	20250108	12550	8.53	20250203	60700	-77.56	20240822	11970	13.78	20241115	5.83	N	464280	100	5 억	154756	N	N	N	N
78	20250217	121331	57	100.00	KOSDAQ	제약	N	N	N	N	N	13630	390	2	2.95	763845070	55655	181.13	13300	13910	13300	17210	9270	13240	13724.64	2.80	5362	13500	13370	13250	13120	13000	13435	13185	6	3970	100	8200	10	1	5530000	754	14.53	2.66	12	1.01	938.00	5130.00	60700	20240822	-77.55	11970	20241115	13.87	15290	-10.86	20250108	12550	8.61	20250203	60700	-77.55	20240822	11970	13.87	20241115	5.83	N	464280	100	5 억	154756	N	N	N	N
79	20250217	111330	57	100.00	KOSDAQ	제약	N	N	N	N	N	13650	410	2	3.10	749113730	54570	177.60	13300	13910	13300	17210	9270	13240	13727.57	2.80	4938	13500	13370	13250	13120	13000	13435	13185	6	3970	100	8200	10	1	5530000	755	14.55	2.66	12	0.99	938.00	5130.00	60700	20240822	-77.51	11970	20241115	14.04	15290	-10.73	20250108	12550	8.76	20250203	60700	-77.51	20240822	11970	14.04	20241115	5.83	N	464280	100	5 억	154756	N	N	N	N
80	20250217	101326	57	100.00	KOSDAQ	제약	N	N	N	N	N	13690	450	2	3.40	634297710	46134	150.15	13300	13910	13300	17210	9270	13240	13749.03	2.80	4907	13500	13370	13250	13120	13000	13435	13185	6	3970	100	8200	10	1	5530000	757	14.59	2.67	12	0.83	938.00	5130.00	60700	20240822	-77.45	11970	20241115	14.37	15290	-10.46	20250108	12550	9.08	20250203	60700	-77.45	20240822	11970	14.37	20241115	5.83	N	464280	100	5 억	154756	N	N	N	N
81	20250217	091329	57	100.00	KOSDAQ	제약	N	N	N	N	N	13750	510	2	3.85	211695750	15510	50.48	13300	13800	13300	17210	9270	13240	13648.98	2.80	3577	13500	13370	13250	13120	13000	13435	13185	6	3970	100	8200	10	1	5530000	760	14.66	2.68	12	0.28	938.00	5130.00	60700	20240822	-77.35	11970	20241115	14.87	15290	-10.07	20250108	12550	9.56	20250203	60700	-77.35	20240822	11970	14.87	20241115	5.83	N	464280	100	5 억	154756	N	N	N	N
82	20250214	161320	57	100.00	KOSDAQ	제약	N	N	N	N	N	13240	20	2	0.15	402943810	30348	107.92	13130	13380	13130	17180	9260	13220	13277.49	2.68	6697	13720	13470	13300	13050	12880	13385	12965	6	3960	100	8190	10	1	5530000	732	14.12	2.58	12	0.55	938.00	5130.00	60700	20240822	-78.19	11970	20241115	10.61	15290	-13.41	20250108	12550	5.50	20250203	60700	-78.19	20240822	11970	10.61	20241115	5.84	N	464280	100	5 억	148059	N	N	N	N
83	20250214	151320	57	100.00	KOSDAQ	제약	N	N	N	N	N	13340	120	2	0.91	381171730	28706	102.08	13130	13380	13130	17180	9260	13220	13278.47	2.68	6889	13720	13470	13300	13050	12880	13385	12965	6	3960	100	8190	10	1	5530000	738	14.22	2.60	12	0.52	938.00	5130.00	60700	20240822	-78.02	11970	20241115	11.45	15290	-12.75	20250108	12550	6.29	20250203	60700	-78.02	20240822	11970	11.45	20241115	5.84	N	464280	100	5 억	148059	N	N	N	N
84	20250214	141320	57	100.00	KOSDAQ	제약	N	N	N	N	N	13340	120	2	0.91	345700460	26041	92.61	13130	13380	13130	17180	9260	13220	13275.24	2.68	6757	13720	13470	13300	13050	12880	13385	12965	6	3960	100	8190	10	1	5530000	738	14.22	2.60	12	0.47	938.00	5130.00	60700	20240822	-78.02	11970	20241115	11.45	15290	-12.75	20250108	12550	6.29	20250203	60700	-78.02	20240822	11970	11.45	20241115	5.84	N	464280	100	5 억	148059	N	N	N	N
85	20250214	131323	57	100.00	KOSDAQ	제약	N	N	N	N	N	13300	80	2	0.61	288930000	21783	77.46	13130	13380	13130	17180	9260	13220	13264.01	2.68	5258	13720	13470	13300	13050	12880	13385	12965	6	3960	100	8190	10	1	5530000	735	14.18	2.59	12	0.39	938.00	5130.00	60700	20240822	-78.09	11970	20241115	11.11	15290	-13.02	20250108	12550	5.98	20250203	60700	-78.09	20240822	11970	11.11	20241115	5.84	N	464280	100	5 억	148059	N	N	N	N
86	20250214	121320	57	100.00	KOSDAQ	제약	N	N	N	N	N	13290	70	2	0.53	255336940	19255	68.47	13130	13380	13130	17180	9260	13220	13260.81	2.68	4472	13720	13470	13300	13050	12880	13385	12965	6	3960	100	8190	10	1	5530000	735	14.17	2.59	12	0.35	938.00	5130.00	60700	20240822	-78.11	11970	20241115	11.03	15290	-13.08	20250108	12550	5.90	20250203	60700	-78.11	20240822	11970	11.03	20241115	5.84	N	464280	100	5 억	148059	N	N	N	N
87	20250214	111315	57	100.00	KOSDAQ	제약	N	N	N	N	N	13280	60	2	0.45	195482970	14757	52.48	13130	13380	13130	17180	9260	13220	13246.80	2.68	1859	13720	13470	13300	13050	12880	13385	12965	6	3960	100	8190	10	1	5530000	734	14.16	2.59	12	0.27	938.00	5130.00	60700	20240822	-78.12	11970	20241115	10.94	15290	-13.15	20250108	12550	5.82	20250203	60700	-78.12	20240822	11970	10.94	20241115	5.84	N	464280	100	5 억	148059	N	N	N	N
88	20250214	101316	57	100.00	KOSDAQ	제약	N	N	N	N	N	13280	60	2	0.45	125011230	9412	33.47	13130	13380	13130	17180	9260	13220	13282.11	2.68	1686	13720	13470	13300	13050	12880	13385	12965	6	3960	100	8190	10	1	5530000	734	14.16	2.59	12	0.17	938.00	5130.00	60700	20240822	-78.12	11970	20241115	10.94	15290	-13.15	20250108	12550	5.82	20250203	60700	-78.12	20240822	11970	10.94	20241115	5.84	N	464280	100	5 억	148059	N	N	N	N
89	20250214	091322	57	100.00	KOSDAQ	제약	N	N	N	N	N	13340	120	2	0.91	44568810	3363	11.96	13130	13380	13130	17180	9260	13220	13252.69	2.68	1572	13720	13470	13300	13050	12880	13385	12965	6	3960	100	8190	10	1	5530000	738	14.22	2.60	12	0.06	938.00	5130.00	60700	20240822	-78.02	11970	20241115	11.45	15290	-12.75	20250108	12550	6.29	20250203	60700	-78.02	20240822	11970	11.45	20241115	5.84	N	464280	100	5 억	148059	N	N	N	N
90	20250213	161309	57	100.00	KOSDAQ	제약	N	N	N	N	N	13220	-100	5	-0.75	363584720	27505	66.36	13270	13550	13130	17310	9330	13320	13218.53	2.67	143	13620	13470	13290	13140	12960	13545	13215	6	3990	100	8250	10	1	5530000	731	14.09	2.58	12	0.50	938.00	5130.00	60700	20240822	-78.22	11970	20241115	10.44	15290	-13.54	20250108	12550	5.34	20250203	60700	-78.22	20240822	11970	10.44	20241115	5.79	N	464280	100	5 억	147916	N	N	N	N
91	20250213	151311	57	100.00	KOSDAQ	제약	N	N	N	N	N	13240	-80	5	-0.60	340419250	25753	62.13	13270	13550	13130	17310	9330	13320	13218.63	2.67	335	13620	13470	13290	13140	12960	13545	13215	6	3990	100	8250	10	1	5530000	732	14.12	2.58	12	0.47	938.00	5130.00	60700	20240822	-78.19	11970	20241115	10.61	15290	-13.41	20250108	12550	5.50	20250203	60700	-78.19	20240822	11970	10.61	20241115	5.79	N	464280	100	5 억	147916	N	N	N	N
92	20250213	141306	57	100.00	KOSDAQ	제약	N	N	N	N	N	13280	-40	5	-0.30	307585570	23275	56.16	13270	13550	13130	17310	9330	13320	13215.28	2.67	139	13620	13470	13290	13140	12960	13545	13215	6	3990	100	8250	10	1	5530000	734	14.16	2.59	12	0.42	938.00	5130.00	60700	20240822	-78.12	11970	20241115	10.94	15290	-13.15	20250108	12550	5.82	20250203	60700	-78.12	20240822	11970	10.94	20241115	5.79	N	464280	100	5 억	147916	N	N	N	N
93	20250213	131308	57	100.00	KOSDAQ	제약	N	N	N	N	N	13180	-140	5	-1.05	292006800	22099	53.32	13270	13550	13130	17310	9330	13320	13213.58	2.67	211	13620	13470	13290	13140	12960	13545	13215	6	3990	100	8250	10	1	5530000	729	14.05	2.57	12	0.40	938.00	5130.00	60700	20240822	-78.29	11970	20241115	10.11	15290	-13.80	20250108	12550	5.02	20250203	60700	-78.29	20240822	11970	10.11	20241115	5.79	N	464280	100	5 억	147916	N	N	N	N
94	20250213	121307	57	100.00	KOSDAQ	제약	N	N	N	N	N	13190	-130	5	-0.98	261000490	19748	47.65	13270	13550	13130	17310	9330	13320	13216.55	2.67	212	13620	13470	13290	13140	12960	13545	13215	6	3990	100	8250	10	1	5530000	729	14.06	2.57	12	0.36	938.00	5130.00	60700	20240822	-78.27	11970	20241115	10.19	15290	-13.73	20250108	12550	5.10	20250203	60700	-78.27	20240822	11970	10.19	20241115	5.79	N	464280	100	5 억	147916	N	N	N	N
95	20250213	111306	57	100.00	KOSDAQ	제약	N	N	N	N	N	13190	-130	5	-0.98	232977880	17623	42.52	13270	13550	13130	17310	9330	13320	13220.10	2.67	-124	13620	13470	13290	13140	12960	13545	13215	6	3990	100	8250	10	1	5530000	729	14.06	2.57	12	0.32	938.00	5130.00	60700	20240822	-78.27	11970	20241115	10.19	15290	-13.73	20250108	12550	5.10	20250203	60700	-78.27	20240822	11970	10.19	20241115	5.79	N	464280	100	5 억	147916	N	N	N	N
96	20250213	101306	57	100.00	KOSDAQ	제약	N	N	N	N	N	13190	-130	5	-0.98	128603270	9701	23.41	13270	13550	13130	17310	9330	13320	13256.70	2.67	-1493	13620	13470	13290	13140	12960	13545	13215	6	3990	100	8250	10	1	5530000	729	14.06	2.57	12	0.18	938.00	5130.00	60700	20240822	-78.27	11970	20241115	10.19	15290	-13.73	20250108	12550	5.10	20250203	60700	-78.27	20240822	11970	10.19	20241115	5.79	N	464280	100	5 억	147916	N	N	N	N
97	20250213	091300	57	100.00	KOSDAQ	제약	N	N	N	N	N	13280	-40	5	-0.30	42595340	3177	7.67	13270	13550	13270	17310	9330	13320	13407.41	2.67	-1896	13620	13470	13290	13140	12960	13545	13215	6	3990	100	8250	10	1	5530000	734	14.16	2.59	12	0.06	938.00	5130.00	60700	20240822	-78.12	11970	20241115	10.94	15290	-13.15	20250108	12550	5.82	20250203	60700	-78.12	20240822	11970	10.94	20241115	5.79	N	464280	100	5 억	147916	N	N	N	N
98	20250212	161257	57	100.00	KOSDAQ	제약	N	N	N	N	N	13320	30	2	0.23	547803030	41417	99.40	13240	13440	13110	17270	9310	13290	13226.31	2.77	-5464	13783	13536	13413	13166	13043	13475	13105	6	3980	100	8230	10	1	5530000	737	14.20	2.60	12	0.75	938.00	5130.00	60700	20240822	-78.06	11970	20241115	11.28	15290	-12.88	20250108	12550	6.14	20250203	60700	-78.06	20240822	11970	11.28	20241115	5.88	N	464280	100	5 억	153390	N	N	N	N
99	20250212	151256	57	100.00	KOSDAQ	제약	N	N	N	N	N	13290	0	3	0.00	429379990	32584	78.20	13240	13350	13110	17270	9310	13290	13177.63	2.77	-408	13783	13536	13413	13166	13043	13475	13105	6	3980	100	8230	10	1	5530000	735	14.17	2.59	12	0.59	938.00	5130.00	60700	20240822	-78.11	11970	20241115	11.03	15290	-13.08	20250108	12550	5.90	20250203	60700	-78.11	20240822	11970	11.03	20241115	5.88	N	464280	100	5 억	153390	N	N	N	N
100	20250212	141258	57	100.00	KOSDAQ	제약	N	N	N	N	N	13150	-140	5	-1.05	351962670	26714	64.11	13240	13350	13110	17270	9310	13290	13175.21	2.77	-318	13783	13536	13413	13166	13043	13475	13105	6	3980	100	8230	10	1	5530000	727	14.02	2.56	12	0.48	938.00	5130.00	60700	20240822	-78.34	11970	20241115	9.86	15290	-14.00	20250108	12550	4.78	20250203	60700	-78.34	20240822	11970	9.86	20241115	5.88	N	464280	100	5 억	153390	N	N	N	N
101	20250212	131301	57	100.00	KOSDAQ	제약	N	N	N	N	N	13190	-100	5	-0.75	292944370	22234	53.36	13240	13350	13110	17270	9310	13290	13175.51	2.77	-1593	13783	13536	13413	13166	13043	13475	13105	6	3980	100	8230	10	1	5530000	729	14.06	2.57	12	0.40	938.00	5130.00	60700	20240822	-78.27	11970	20241115	10.19	15290	-13.73	20250108	12550	5.10	20250203	60700	-78.27	20240822	11970	10.19	20241115	5.88	N	464280	100	5 억	153390	N	N	N	N
102	20250212	121256	57	100.00	KOSDAQ	제약	N	N	N	N	N	13160	-130	5	-0.98	243388380	18471	44.33	13240	13350	13110	17270	9310	13290	13176.78	2.77	-1429	13783	13536	13413	13166	13043	13475	13105	6	3980	100	8230	10	1	5530000	728	14.03	2.57	12	0.33	938.00	5130.00	60700	20240822	-78.32	11970	20241115	9.94	15290	-13.93	20250108	12550	4.86	20250203	60700	-78.32	20240822	11970	9.94	20241115	5.88	N	464280	100	5 억	153390	N	N	N	N
103	20250212	111255	57	100.00	KOSDAQ	제약	N	N	N	N	N	13180	-110	5	-0.83	201158620	15266	36.64	13240	13350	13110	17270	9310	13290	13176.90	2.77	-1844	13783	13536	13413	13166	13043	13475	13105	6	3980	100	8230	10	1	5530000	729	14.05	2.57	12	0.28	938.00	5130.00	60700	20240822	-78.29	11970	20241115	10.11	15290	-13.80	20250108	12550	5.02	20250203	60700	-78.29	20240822	11970	10.11	20241115	5.88	N	464280	100	5 억	153390	N	N	N	N
104	20250212	101249	57	100.00	KOSDAQ	제약	N	N	N	N	N	13160	-130	5	-0.98	126762020	9603	23.05	13240	13350	13110	17270	9310	13290	13200.25	2.77	-3840	13783	13536	13413	13166	13043	13475	13105	6	3980	100	8230	10	1	5530000	728	14.03	2.57	12	0.17	938.00	5130.00	60700	20240822	-78.32	11970	20241115	9.94	15290	-13.93	20250108	12550	4.86	20250203	60700	-78.32	20240822	11970	9.94	20241115	5.88	N	464280	100	5 억	153390	N	N	N	N
105	20250212	091157	57	100.00	KOSDAQ	제약	N	N	N	N	N	13190	-100	5	-0.75	62810780	4745	11.39	13240	13350	13140	17270	9310	13290	13237.26	2.77	-3584	13783	13536	13413	13166	13043	13475	13105	6	3980	100	8230	10	1	5530000	729	14.06	2.57	12	0.09	938.00	5130.00	60700	20240822	-78.27	11970	20241115	10.19	15290	-13.73	20250108	12550	5.10	20250203	60700	-78.27	20240822	11970	10.19	20241115	5.88	N	464280	100	5 억	153390	N	N	N	N
106	20250211	161300	57	100.00	KOSDAQ	제약	N	N	N	N	N	13290	-150	5	-1.12	551853450	40929	94.25	13440	13660	13290	17470	9410	13440	13484.99	2.82	-2904	14013	13726	13263	12976	12513	13870	13120	6	4030	100	8330	10	1	5530000	735	14.17	2.59	12	0.74	938.00	5130.00	60700	20240822	-78.11	11970	20241115	11.03	15290	-13.08	20250108	12550	5.90	20250203	60700	-78.11	20240822	11970	11.03	20241115	5.83	N	464280	100	5 억	156161	N	N	N	N
107	20250211	151302	57	100.00	KOSDAQ	제약	N	N	N	N	N	13450	10	2	0.07	499950710	37038	85.29	13440	13660	13350	17470	9410	13440	13498.44	2.82	-1696	14013	13726	13263	12976	12513	13870	13120	6	4030	100	8330	10	1	5530000	744	14.34	2.62	12	0.67	938.00	5130.00	60700	20240822	-77.84	11970	20241115	12.36	15290	-12.03	20250108	12550	7.17	20250203	60700	-77.84	20240822	11970	12.36	20241115	5.83	N	464280	100	5 억	156161	N	N	N	N
108	20250211	141259	57	100.00	KOSDAQ	제약	N	N	N	N	N	13550	110	2	0.82	439769610	32575	75.01	13440	13660	13350	17470	9410	13440	13500.36	2.82	-415	14013	13726	13263	12976	12513	13870	13120	6	4030	100	8330	10	1	5530000	749	14.45	2.64	12	0.59	938.00	5130.00	60700	20240822	-77.68	11970	20241115	13.20	15290	-11.38	20250108	12550	7.97	20250203	60700	-77.68	20240822	11970	13.20	20241115	5.83	N	464280	100	5 억	156161	N	N	N	N
109	20250211	131301	57	100.00	KOSDAQ	제약	N	N	N	N	N	13510	70	2	0.52	361968820	26804	61.72	13440	13660	13350	17470	9410	13440	13504.47	2.82	-2222	14013	13726	13263	12976	12513	13870	13120	6	4030	100	8330	10	1	5530000	747	14.40	2.63	12	0.48	938.00	5130.00	60700	20240822	-77.74	11970	20241115	12.87	15290	-11.64	20250108	12550	7.65	20250203	60700	-77.74	20240822	11970	12.87	20241115	5.83	N	464280	100	5 억	156161	N	N	N	N
110	20250211	121258	57	100.00	KOSDAQ	제약	N	N	N	N	N	13550	110	2	0.82	330249770	24461	56.33	13440	13660	13350	17470	9410	13440	13501.26	2.82	-1592	14013	13726	13263	12976	12513	13870	13120	6	4030	100	8330	10	1	5530000	749	14.45	2.64	12	0.44	938.00	5130.00	60700	20240822	-77.68	11970	20241115	13.20	15290	-11.38	20250108	12550	7.97	20250203	60700	-77.68	20240822	11970	13.20	20241115	5.83	N	464280	100	5 억	156161	N	N	N	N
111	20250211	111300	57	100.00	KOSDAQ	제약	N	N	N	N	N	13460	20	2	0.15	243923770	18106	41.69	13440	13620	13350	17470	9410	13440	13472.12	2.82	-4445	14013	13726	13263	12976	12513	13870	13120	6	4030	100	8330	10	1	5530000	744	14.35	2.62	12	0.33	938.00	5130.00	60700	20240822	-77.83	11970	20241115	12.45	15290	-11.97	20250108	12550	7.25	20250203	60700	-77.83	20240822	11970	12.45	20241115	5.83	N	464280	100	5 억	156161	N	N	N	N
112	20250211	101258	57	100.00	KOSDAQ	제약	N	N	N	N	N	13490	50	2	0.37	165225100	12250	28.21	13440	13620	13350	17470	9410	13440	13488.06	2.82	-3155	14013	13726	13263	12976	12513	13870	13120	6	4030	100	8330	10	1	5530000	746	14.38	2.63	12	0.22	938.00	5130.00	60700	20240822	-77.78	11970	20241115	12.70	15290	-11.77	20250108	12550	7.49	20250203	60700	-77.78	20240822	11970	12.70	20241115	5.83	N	464280	100	5 억	156161	N	N	N	N
113	20250211	091305	57	100.00	KOSDAQ	제약	N	N	N	N	N	13520	80	2	0.60	55844060	4158	9.58	13440	13520	13350	17470	9410	13440	13430.33	2.82	-851	14013	13726	13263	12976	12513	13870	13120	6	4030	100	8330	10	1	5530000	748	14.41	2.64	12	0.08	938.00	5130.00	60700	20240822	-77.73	11970	20241115	12.95	15290	-11.58	20250108	12550	7.73	20250203	60700	-77.73	20240822	11970	12.95	20241115	5.83	N	464280	100	5 억	156161	N	N	N	N
114	20250210	161251	57	100.00	KOSDAQ	제약	N	N	N	N	N	13440	310	2	2.36	573103130	42987	152.37	13100	13550	12800	17060	9200	13130	13331.29	2.68	8263	13510	13320	13190	13000	12870	13255	12935	6	3930	100	8140	10	1	5530000	743	14.33	2.62	12	0.78	938.00	5130.00	60700	20240822	-77.86	11970	20241115	12.28	15290	-12.10	20250108	12550	7.09	20250203	60700	-77.86	20240822	11970	12.28	20241115	5.78	N	464280	100	5 억	148031	N	N	N	N
115	20250210	151252	57	100.00	KOSDAQ	제약	N	N	N	N	N	13480	350	2	2.67	560666330	42061	149.09	13100	13550	12800	17060	9200	13130	13329.89	2.68	8008	13510	13320	13190	13000	12870	13255	12935	6	3930	100	8140	10	1	5530000	745	14.37	2.63	12	0.76	938.00	5130.00	60700	20240822	-77.79	11970	20241115	12.61	15290	-11.84	20250108	12550	7.41	20250203	60700	-77.79	20240822	11970	12.61	20241115	5.78	N	464280	100	5 억	148031	N	N	N	N
116	20250210	141250	57	100.00	KOSDAQ	제약	N	N	N	N	N	13440	310	2	2.36	499121580	37485	132.87	13100	13550	12800	17060	9200	13130	13315.29	2.68	6597	13510	13320	13190	13000	12870	13255	12935	6	3930	100	8140	10	1	5530000	743	14.33	2.62	12	0.68	938.00	5130.00	60700	20240822	-77.86	11970	20241115	12.28	15290	-12.10	20250108	12550	7.09	20250203	60700	-77.86	20240822	11970	12.28	20241115	5.78	N	464280	100	5 억	148031	N	N	N	N
117	20250210	131254	57	100.00	KOSDAQ	제약	N	N	N	N	N	13490	360	2	2.74	424859290	31984	113.37	13100	13550	12800	17060	9200	13130	13283.55	2.68	5906	13510	13320	13190	13000	12870	13255	12935	6	3930	100	8140	10	1	5530000	746	14.38	2.63	12	0.58	938.00	5130.00	60700	20240822	-77.78	11970	20241115	12.70	15290	-11.77	20250108	12550	7.49	20250203	60700	-77.78	20240822	11970	12.70	20241115	5.78	N	464280	100	5 억	148031	N	N	N	N
118	20250210	121246	57	100.00	KOSDAQ	제약	N	N	N	N	N	13330	200	2	1.52	306129610	23167	82.12	13100	13460	12800	17060	9200	13130	13214.08	2.68	5372	13510	13320	13190	13000	12870	13255	12935	6	3930	100	8140	10	1	5530000	737	14.21	2.60	12	0.42	938.00	5130.00	60700	20240822	-78.04	11970	20241115	11.36	15290	-12.82	20250108	12550	6.22	20250203	60700	-78.04	20240822	11970	11.36	20241115	5.78	N	464280	100	5 억	148031	N	N	N	N
119	20250210	111243	57	100.00	KOSDAQ	제약	N	N	N	N	N	13310	180	2	1.37	223184300	16969	60.15	13100	13340	12800	17060	9200	13130	13152.49	2.68	3621	13510	13320	13190	13000	12870	13255	12935	6	3930	100	8140	10	1	5530000	736	14.19	2.59	12	0.31	938.00	5130.00	60700	20240822	-78.07	11970	20241115	11.19	15290	-12.95	20250108	12550	6.06	20250203	60700	-78.07	20240822	11970	11.19	20241115	5.78	N	464280	100	5 억	148031	N	N	N	N
120	20250210	101242	57	100.00	KOSDAQ	제약	N	N	N	N	N	13250	120	2	0.91	147840490	11299	40.05	13100	13260	12800	17060	9200	13130	13084.34	2.68	1065	13510	13320	13190	13000	12870	13255	12935	6	3930	100	8140	10	1	5530000	733	14.13	2.58	12	0.20	938.00	5130.00	60700	20240822	-78.17	11970	20241115	10.69	15290	-13.34	20250108	12550	5.58	20250203	60700	-78.17	20240822	11970	10.69	20241115	5.78	N	464280	100	5 억	148031	N	N	N	N
121	20250210	091241	57	100.00	KOSDAQ	제약	N	N	N	N	N	13090	-40	5	-0.30	53651890	4119	14.60	13100	13100	12800	17060	9200	13130	13025.19	2.68	-2496	13510	13320	13190	13000	12870	13255	12935	6	3930	100	8140	10	1	5530000	724	13.96	2.55	12	0.07	938.00	5130.00	60700	20240822	-78.43	11970	20241115	9.36	15290	-14.39	20250108	12550	4.30	20250203	60700	-78.43	20240822	11970	9.36	20241115	5.78	N	464280	100	5 억	148031	N	N	N	N
122	20250207	161228	57	100.00	KOSDAQ	제약	N	N	N	N	N	13130	-160	5	-1.20	366294260	27877	77.94	13290	13380	13060	17270	9310	13290	13139.57	2.77	-5175	13510	13400	13230	13120	12950	13455	13175	6	3980	100	8230	10	1	5530000	726	14.00	2.56	12	0.50	938.00	5130.00	60700	20240822	-78.37	11970	20241115	9.69	15290	-14.13	20250108	12550	4.62	20250203	60700	-78.37	20240822	11970	9.69	20241115	5.78	N	464280	100	5 억	153071	N	N	N	N
123	20250207	151230	57	100.00	KOSDAQ	제약	N	N	N	N	N	13140	-150	5	-1.13	348108390	26492	74.07	13290	13380	13060	17270	9310	13290	13140.13	2.77	-5160	13510	13400	13230	13120	12950	13455	13175	6	3980	100	8230	10	1	5530000	727	14.01	2.56	12	0.48	938.00	5130.00	60700	20240822	-78.35	11970	20241115	9.77	15290	-14.06	20250108	12550	4.70	20250203	60700	-78.35	20240822	11970	9.77	20241115	5.78	N	464280	100	5 억	153071	N	N	N	N
124	20250207	141229	57	100.00	KOSDAQ	제약	N	N	N	N	N	13100	-190	5	-1.43	288442220	21949	61.37	13290	13380	13060	17270	9310	13290	13141.47	2.77	-5556	13510	13400	13230	13120	12950	13455	13175	6	3980	100	8230	10	1	5530000	724	13.97	2.55	12	0.40	938.00	5130.00	60700	20240822	-78.42	11970	20241115	9.44	15290	-14.32	20250108	12550	4.38	20250203	60700	-78.42	20240822	11970	9.44	20241115	5.78	N	464280	100	5 억	153071	N	N	N	N
125	20250207	131227	57	100.00	KOSDAQ	제약	N	N	N	N	N	13150	-140	5	-1.05	232876620	17711	49.52	13290	13380	13060	17270	9310	13290	13148.70	2.77	-5433	13510	13400	13230	13120	12950	13455	13175	6	3980	100	8230	10	1	5530000	727	14.02	2.56	12	0.32	938.00	5130.00	60700	20240822	-78.34	11970	20241115	9.86	15290	-14.00	20250108	12550	4.78	20250203	60700	-78.34	20240822	11970	9.86	20241115	5.78	N	464280	100	5 억	153071	N	N	N	N
126	20250207	121226	57	100.00	KOSDAQ	제약	N	N	N	N	N	13170	-120	5	-0.90	203123620	15452	43.20	13290	13380	13060	17270	9310	13290	13145.46	2.77	-5226	13510	13400	13230	13120	12950	13455	13175	6	3980	100	8230	10	1	5530000	728	14.04	2.57	12	0.28	938.00	5130.00	60700	20240822	-78.30	11970	20241115	10.03	15290	-13.87	20250108	12550	4.94	20250203	60700	-78.30	20240822	11970	10.03	20241115	5.78	N	464280	100	5 억	153071	N	N	N	N
127	20250207	111223	57	100.00	KOSDAQ	제약	N	N	N	N	N	13120	-170	5	-1.28	164627040	12532	35.04	13290	13380	13060	17270	9310	13290	13136.53	2.77	-4457	13510	13400	13230	13120	12950	13455	13175	6	3980	100	8230	10	1	5530000	726	13.99	2.56	12	0.23	938.00	5130.00	60700	20240822	-78.39	11970	20241115	9.61	15290	-14.19	20250108	12550	4.54	20250203	60700	-78.39	20240822	11970	9.61	20241115	5.78	N	464280	100	5 억	153071	N	N	N	N
128	20250207	101228	57	100.00	KOSDAQ	제약	N	N	N	N	N	13100	-190	5	-1.43	101671870	7730	21.61	13290	13380	13060	17270	9310	13290	13152.89	2.77	-5445	13510	13400	13230	13120	12950	13455	13175	6	3980	100	8230	10	1	5530000	724	13.97	2.55	12	0.14	938.00	5130.00	60700	20240822	-78.42	11970	20241115	9.44	15290	-14.32	20250108	12550	4.38	20250203	60700	-78.42	20240822	11970	9.44	20241115	5.78	N	464280	100	5 억	153071	N	N	N	N
129	20250207	091235	57	100.00	KOSDAQ	제약	N	N	N	N	N	13250	-40	5	-0.30	31792770	2407	6.73	13290	13380	13130	17270	9310	13290	13208.46	2.77	-1736	13510	13400	13230	13120	12950	13455	13175	6	3980	100	8230	10	1	5530000	733	14.13	2.58	12	0.04	938.00	5130.00	60700	20240822	-78.17	11970	20241115	10.69	15290	-13.34	20250108	12550	5.58	20250203	60700	-78.17	20240822	11970	10.69	20241115	5.78	N	464280	100	5 억	153071	N	N	N	N
130	20250206	161155	57	100.00	KOSDAQ	제약	N	N	N	N	N	13290	220	2	1.68	468137900	35346	122.03	13060	13340	13060	16990	9150	13070	13244.44	2.78	-269	13443	13256	13113	12926	12783	13350	13020	6	3920	100	8100	10	1	5530000	735	14.17	2.59	12	0.64	938.00	5130.00	60700	20240822	-78.11	11970	20241115	11.03	15290	-13.08	20250108	12550	5.90	20250203	60700	-78.11	20240822	11970	11.03	20241115	5.92	N	464280	100	5 억	153475	N	N	N	N
131	20250206	151202	57	100.00	KOSDAQ	제약	N	N	N	N	N	13290	220	2	1.68	430945740	32550	112.38	13060	13340	13060	16990	9150	13070	13239.50	2.78	70	13443	13256	13113	12926	12783	13350	13020	6	3920	100	8100	10	1	5530000	735	14.17	2.59	12	0.59	938.00	5130.00	60700	20240822	-78.11	11970	20241115	11.03	15290	-13.08	20250108	12550	5.90	20250203	60700	-78.11	20240822	11970	11.03	20241115	5.92	N	464280	100	5 억	153475	N	N	N	N
132	20250206	141201	57	100.00	KOSDAQ	제약	N	N	N	N	N	13240	170	2	1.30	340496710	25742	88.87	13060	13340	13060	16990	9150	13070	13227.28	2.78	-2461	13443	13256	13113	12926	12783	13350	13020	6	3920	100	8100	10	1	5530000	732	14.12	2.58	12	0.47	938.00	5130.00	60700	20240822	-78.19	11970	20241115	10.61	15290	-13.41	20250108	12550	5.50	20250203	60700	-78.19	20240822	11970	10.61	20241115	5.92	N	464280	100	5 억	153475	N	N	N	N
133	20250206	131158	57	100.00	KOSDAQ	제약	N	N	N	N	N	13150	80	2	0.61	302015010	22825	78.80	13060	13340	13060	16990	9150	13070	13231.76	2.78	-2687	13443	13256	13113	12926	12783	13350	13020	6	3920	100	8100	10	1	5530000	727	14.02	2.56	12	0.41	938.00	5130.00	60700	20240822	-78.34	11970	20241115	9.86	15290	-14.00	20250108	12550	4.78	20250203	60700	-78.34	20240822	11970	9.86	20241115	5.92	N	464280	100	5 억	153475	N	N	N	N
134	20250206	121155	57	100.00	KOSDAQ	제약	N	N	N	N	N	13240	170	2	1.30	255269810	19280	66.56	13060	13340	13060	16990	9150	13070	13240.14	2.78	-2423	13443	13256	13113	12926	12783	13350	13020	6	3920	100	8100	10	1	5530000	732	14.12	2.58	12	0.35	938.00	5130.00	60700	20240822	-78.19	11970	20241115	10.61	15290	-13.41	20250108	12550	5.50	20250203	60700	-78.19	20240822	11970	10.61	20241115	5.92	N	464280	100	5 억	153475	N	N	N	N
135	20250206	111150	57	100.00	KOSDAQ	제약	N	N	N	N	N	13280	210	2	1.61	233898840	17667	60.99	13060	13340	13060	16990	9150	13070	13239.31	2.78	-2049	13443	13256	13113	12926	12783	13350	13020	6	3920	100	8100	10	1	5530000	734	14.16	2.59	12	0.32	938.00	5130.00	60700	20240822	-78.12	11970	20241115	10.94	15290	-13.15	20250108	12550	5.82	20250203	60700	-78.12	20240822	11970	10.94	20241115	5.92	N	464280	100	5 억	153475	N	N	N	N
136	20250206	101150	57	100.00	KOSDAQ	제약	N	N	N	N	N	13300	230	2	1.76	159426330	12032	41.54	13060	13340	13060	16990	9150	13070	13250.19	2.78	-289	13443	13256	13113	12926	12783	13350	13020	6	3920	100	8100	10	1	5530000	735	14.18	2.59	12	0.22	938.00	5130.00	60700	20240822	-78.09	11970	20241115	11.11	15290	-13.02	20250108	12550	5.98	20250203	60700	-78.09	20240822	11970	11.11	20241115	5.92	N	464280	100	5 억	153475	N	N	N	N
137	20250206	091204	57	100.00	KOSDAQ	제약	N	N	N	N	N	13250	180	2	1.38	44457900	3368	11.63	13060	13250	13060	16990	9150	13070	13200.09	2.78	1365	13443	13256	13113	12926	12783	13350	13020	6	3920	100	8100	10	1	5530000	733	14.13	2.58	12	0.06	938.00	5130.00	60700	20240822	-78.17	11970	20241115	10.69	15290	-13.34	20250108	12550	5.58	20250203	60700	-78.17	20240822	11970	10.69	20241115	5.92	N	464280	100	5 억	153475	N	N	N	N
138	20250205	161143	57	100.00	KOSDAQ	제약	N	N	N	N	N	13070	80	2	0.62	378155910	28830	45.84	12990	13300	12970	16880	9100	12990	13116.75	2.75	910	13683	13336	12943	12596	12203	13510	12770	6	3890	100	8050	10	1	5530000	723	13.93	2.55	12	0.52	938.00	5130.00	60700	20240822	-78.47	11970	20241115	9.19	15290	-14.52	20250108	12550	4.14	20250203	60700	-78.47	20240822	11970	9.19	20241115	6.07	N	464280	100	5 억	152340	N	N	N	N
139	20250205	151148	57	100.00	KOSDAQ	제약	N	N	N	N	N	13090	100	2	0.77	358625470	27337	43.47	12990	13300	12970	16880	9100	12990	13118.68	2.75	1363	13683	13336	12943	12596	12203	13510	12770	6	3890	100	8050	10	1	5530000	724	13.96	2.55	12	0.49	938.00	5130.00	60700	20240822	-78.43	11970	20241115	9.36	15290	-14.39	20250108	12550	4.30	20250203	60700	-78.43	20240822	11970	9.36	20241115	6.07	N	464280	100	5 억	152340	N	N	N	N
140	20250205	141146	57	100.00	KOSDAQ	제약	N	N	N	N	N	13130	140	2	1.08	331669690	25279	40.20	12990	13300	12970	16880	9100	12990	13120.36	2.75	1456	13683	13336	12943	12596	12203	13510	12770	6	3890	100	8050	10	1	5530000	726	14.00	2.56	12	0.46	938.00	5130.00	60700	20240822	-78.37	11970	20241115	9.69	15290	-14.13	20250108	12550	4.62	20250203	60700	-78.37	20240822	11970	9.69	20241115	6.07	N	464280	100	5 억	152340	N	N	N	N
141	20250205	131144	57	100.00	KOSDAQ	제약	N	N	N	N	N	13200	210	2	1.62	315685180	24062	38.26	12990	13300	12970	16880	9100	12990	13119.66	2.75	1631	13683	13336	12943	12596	12203	13510	12770	6	3890	100	8050	10	1	5530000	730	14.07	2.57	12	0.44	938.00	5130.00	60700	20240822	-78.25	11970	20241115	10.28	15290	-13.67	20250108	12550	5.18	20250203	60700	-78.25	20240822	11970	10.28	20241115	6.07	N	464280	100	5 억	152340	N	N	N	N
142	20250205	121148	57	100.00	KOSDAQ	제약	N	N	N	N	N	13180	190	2	1.46	292912290	22334	35.51	12990	13300	12970	16880	9100	12990	13115.08	2.75	1670	13683	13336	12943	12596	12203	13510	12770	6	3890	100	8050	10	1	5530000	729	14.05	2.57	12	0.40	938.00	5130.00	60700	20240822	-78.29	11970	20241115	10.11	15290	-13.80	20250108	12550	5.02	20250203	60700	-78.29	20240822	11970	10.11	20241115	6.07	N	464280	100	5 억	152340	N	N	N	N
143	20250205	111143	57	100.00	KOSDAQ	제약	N	N	N	N	N	13090	100	2	0.77	242599380	18499	29.42	12990	13300	12970	16880	9100	12990	13114.19	2.75	-212	13683	13336	12943	12596	12203	13510	12770	6	3890	100	8050	10	1	5530000	724	13.96	2.55	12	0.33	938.00	5130.00	60700	20240822	-78.43	11970	20241115	9.36	15290	-14.39	20250108	12550	4.30	20250203	60700	-78.43	20240822	11970	9.36	20241115	6.07	N	464280	100	5 억	152340	N	N	N	N
144	20250205	101152	57	100.00	KOSDAQ	제약	N	N	N	N	N	13230	240	2	1.85	126848980	9645	15.34	12990	13300	12990	16880	9100	12990	13151.79	2.75	-346	13683	13336	12943	12596	12203	13510	12770	6	3890	100	8050	10	1	5530000	732	14.10	2.58	12	0.17	938.00	5130.00	60700	20240822	-78.20	11970	20241115	10.53	15290	-13.47	20250108	12550	5.42	20250203	60700	-78.20	20240822	11970	10.53	20241115	6.07	N	464280	100	5 억	152340	N	N	N	N
145	20250205	091204	57	100.00	KOSDAQ	제약	N	N	N	N	N	13100	110	2	0.85	57934900	4418	7.03	12990	13300	12990	16880	9100	12990	13113.38	2.75	249	13683	13336	12943	12596	12203	13510	12770	6	3890	100	8050	10	1	5530000	724	13.97	2.55	12	0.08	938.00	5130.00	60700	20240822	-78.42	11970	20241115	9.44	15290	-14.32	20250108	12550	4.38	20250203	60700	-78.42	20240822	11970	9.44	20241115	6.07	N	464280	100	5 억	152340	N	N	N	N
146	20250204	161120	57	100.00	KOSDAQ	제약	N	N	N	N	N	12990	410	2	3.26	808214920	62078	81.40	12550	13290	12550	16350	8810	12580	13019.45	2.46	16729	13333	12956	12753	12376	12173	12855	12275	6	3770	100	7790	10	1	5530000	718	13.85	2.53	12	1.12	938.00	5130.00	60700	20240822	-78.60	11970	20241115	8.52	15290	-15.04	20250108	12550	3.51	20250204	60700	-78.60	20240822	11970	8.52	20241115	6.14	N	464280	100	5 억	135836	N	N	N	N
147	20250204	151133	57	100.00	KOSDAQ	제약	N	N	N	N	N	13050	470	2	3.74	761850660	58512	76.72	12550	13290	12550	16350	8810	12580	13020.42	2.46	16264	13333	12956	12753	12376	12173	12855	12275	6	3770	100	7790	10	1	5530000	722	13.91	2.54	12	1.06	938.00	5130.00	60700	20240822	-78.50	11970	20241115	9.02	15290	-14.65	20250108	12550	3.98	20250204	60700	-78.50	20240822	11970	9.02	20241115	6.14	N	464280	100	5 억	135836	N	N	N	N
148	20250204	141133	57	100.00	KOSDAQ	제약	N	N	N	N	N	13000	420	2	3.34	691174220	53077	69.60	12550	13290	12550	16350	8810	12580	13022.10	2.46	14147	13333	12956	12753	12376	12173	12855	12275	6	3770	100	7790	10	1	5530000	719	13.86	2.53	12	0.96	938.00	5130.00	60700	20240822	-78.58	11970	20241115	8.60	15290	-14.98	20250108	12550	3.59	20250204	60700	-78.58	20240822	11970	8.60	20241115	6.14	N	464280	100	5 억	135836	N	N	N	N
149	20250204	131136	57	100.00	KOSDAQ	제약	N	N	N	N	N	13160	580	2	4.61	643328150	49411	64.79	12550	13290	12550	16350	8810	12580	13019.94	2.46	14399	13333	12956	12753	12376	12173	12855	12275	6	3770	100	7790	10	1	5530000	728	14.03	2.57	12	0.89	938.00	5130.00	60700	20240822	-78.32	11970	20241115	9.94	15290	-13.93	20250108	12550	4.86	20250204	60700	-78.32	20240822	11970	9.94	20241115	6.14	N	464280	100	5 억	135836	N	N	N	N
150	20250204	121149	57	100.00	KOSDAQ	제약	N	N	N	N	N	13120	540	2	4.29	569782750	43811	57.45	12550	13290	12550	16350	8810	12580	13005.47	2.46	11181	13333	12956	12753	12376	12173	12855	12275	6	3770	100	7790	10	1	5530000	726	13.99	2.56	12	0.79	938.00	5130.00	60700	20240822	-78.39	11970	20241115	9.61	15290	-14.19	20250108	12550	4.54	20250204	60700	-78.39	20240822	11970	9.61	20241115	6.14	N	464280	100	5 억	135836	N	N	N	N
151	20250204	111128	57	100.00	KOSDAQ	제약	N	N	N	N	N	13060	480	2	3.82	494560500	38076	49.93	12550	13290	12550	16350	8810	12580	12988.77	2.46	8923	13333	12956	12753	12376	12173	12855	12275	6	3770	100	7790	10	1	5530000	722	13.92	2.55	12	0.69	938.00	5130.00	60700	20240822	-78.48	11970	20241115	9.11	15290	-14.58	20250108	12550	4.06	20250204	60700	-78.48	20240822	11970	9.11	20241115	6.14	N	464280	100	5 억	135836	N	N	N	N
152	20250204	101134	57	100.00	KOSDAQ	제약	N	N	N	N	N	13110	530	2	4.21	456539790	35166	46.11	12550	13290	12550	16350	8810	12580	12982.42	2.46	10066	13333	12956	12753	12376	12173	12855	12275	6	3770	100	7790	10	1	5530000	725	13.98	2.56	12	0.64	938.00	5130.00	60700	20240822	-78.40	11970	20241115	9.52	15290	-14.26	20250108	12550	4.46	20250204	60700	-78.40	20240822	11970	9.52	20241115	6.14	N	464280	100	5 억	135836	N	N	N	N
153	20250204	091130	57	100.00	KOSDAQ	제약	N	N	N	N	N	13290	710	2	5.64	353990110	27340	35.85	12550	13290	12550	16350	8810	12580	12947.70	2.46	10277	13333	12956	12753	12376	12173	12855	12275	6	3770	100	7790	10	1	5530000	735	14.17	2.59	12	0.49	938.00	5130.00	60700	20240822	-78.11	11970	20241115	11.03	15290	-13.08	20250108	12550	5.90	20250204	60700	-78.11	20240822	11970	11.03	20241115	6.14	N	464280	100	5 억	135836	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History