KissMeData/053030/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16780	-760	5	-4.33	8200150880	483549	116.06	17110	17480	16750	22800	12280	17540	16958.75	4.88	27890	18286	17912	17726	17352	17166	17820	17260	163	5260	500	10870	10	1	32684188	5484	114.15	2.79	12	1.48	147.00	6020.00	27300	20240924	-38.53	10610	20240221	58.15	23250	-27.83	20250204	16750	0.18	20250228	27300	-38.53	20240924	10650	57.56	20240306	7.77	N	053030	500	163 억	1594721	N	N	1073	N	N
3	20250228	150559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16760	-780	5	-4.45	7528439410	443501	106.45	17110	17480	16750	22800	12280	17540	16975.02	4.88	19426	18286	17912	17726	17352	17166	17820	17260	163	5260	500	10870	10	1	32684188	5478	114.01	2.78	12	1.36	147.00	6020.00	27300	20240924	-38.61	10610	20240221	57.96	23250	-27.91	20250204	16750	0.06	20250228	27300	-38.61	20240924	10650	57.37	20240306	7.77	N	053030	500	163 억	1594721	N	N	931	N	N
4	20250228	140600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16890	-650	5	-3.71	6541879670	384737	92.35	17110	17480	16760	22800	12280	17540	17003.50	4.88	7692	18286	17912	17726	17352	17166	17820	17260	163	5260	500	10870	10	1	32684188	5520	114.90	2.81	12	1.18	147.00	6020.00	27300	20240924	-38.13	10610	20240221	59.19	23250	-27.35	20250204	16760	0.78	20250228	27300	-38.13	20240924	10650	58.59	20240306	7.77	N	053030	500	163 억	1594721	N	N	931	N	N
5	20250228	130557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16810	-730	5	-4.16	6034353930	354674	85.13	17110	17480	16760	22800	12280	17540	17013.80	4.88	2695	18286	17912	17726	17352	17166	17820	17260	163	5260	500	10870	10	1	32684188	5494	114.35	2.79	12	1.09	147.00	6020.00	27300	20240924	-38.42	10610	20240221	58.44	23250	-27.70	20250204	16760	0.30	20250228	27300	-38.42	20240924	10650	57.84	20240306	7.77	N	053030	500	163 억	1594721	N	N	931	N	N
6	20250228	120555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16870	-670	5	-3.82	4745605300	278062	66.74	17110	17480	16810	22800	12280	17540	17066.71	4.88	-4040	18286	17912	17726	17352	17166	17820	17260	163	5260	500	10870	10	1	32684188	5514	114.76	2.80	12	0.85	147.00	6020.00	27300	20240924	-38.21	10610	20240221	59.00	23250	-27.44	20250204	16810	0.36	20250228	27300	-38.21	20240924	10650	58.40	20240306	7.77	N	053030	500	163 억	1594721	N	N	931	N	N
7	20250228	110555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16980	-560	5	-3.19	3902036010	228132	54.76	17110	17480	16810	22800	12280	17540	17104.28	4.88	-11041	18286	17912	17726	17352	17166	17820	17260	163	5260	500	10870	10	1	32684188	5550	115.51	2.82	12	0.70	147.00	6020.00	27300	20240924	-37.80	10610	20240221	60.04	23250	-26.97	20250204	16810	1.01	20250228	27300	-37.80	20240924	10650	59.44	20240306	7.77	N	053030	500	163 억	1594721	N	N	931	N	N
8	20250228	100554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17100	-440	5	-2.51	2366384620	137781	33.07	17110	17480	17070	22800	12280	17540	17174.96	4.88	700	18286	17912	17726	17352	17166	17820	17260	163	5260	500	10870	10	1	32684188	5589	116.33	2.84	12	0.42	147.00	6020.00	27300	20240924	-37.36	10610	20240221	61.17	23250	-26.45	20250204	17070	0.18	20250228	27300	-37.36	20240924	10650	60.56	20240306	7.77	N	053030	500	163 억	1594721	N	N	931	N	N
9	20250228	090558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17370	-170	5	-0.97	721370760	42005	10.08	17110	17480	17100	22800	12280	17540	17173.41	4.88	13471	18286	17912	17726	17352	17166	17820	17260	163	5260	500	10870	10	1	32684188	5677	118.16	2.89	12	0.13	147.00	6020.00	27300	20240924	-36.37	10610	20240221	63.71	23250	-25.29	20250204	17100	1.58	20250228	27300	-36.37	20240924	10650	63.10	20240306	7.77	N	053030	500	163 억	1594721	N	N	931	N	N
10	20250227	160552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17540	-130	5	-0.74	7294810110	411467	112.46	17850	18100	17540	22950	12370	17670	17730.55	4.93	-26636	18110	17890	17690	17470	17270	17790	17370	163	5280	500	10950	10	1	32684188	5733	119.32	2.91	12	1.26	147.00	6020.00	27300	20240924	-35.75	10610	20240221	65.32	23250	-24.56	20250204	17170	2.15	20250220	27300	-35.75	20240924	10650	64.69	20240306	7.83	N	053030	500	163 억	1612868	N	N	931	N	N
11	20250227	150550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17590	-80	5	-0.45	6579992010	370758	101.34	17850	18100	17570	22950	12370	17670	17747.40	4.93	-17869	18110	17890	17690	17470	17270	17790	17370	163	5280	500	10950	10	1	32684188	5749	119.66	2.92	12	1.13	147.00	6020.00	27300	20240924	-35.57	10610	20240221	65.79	23250	-24.34	20250204	17170	2.45	20250220	27300	-35.57	20240924	10650	65.16	20240306	7.83	N	053030	500	163 억	1612868	N	N	934	N	N
12	20250227	140552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17670	0	3	0.00	5469297100	307721	84.11	17850	18100	17570	22950	12370	17670	17773.56	4.93	-27981	18110	17890	17690	17470	17270	17790	17370	163	5280	500	10950	10	1	32684188	5775	120.20	2.94	12	0.94	147.00	6020.00	27300	20240924	-35.27	10610	20240221	66.54	23250	-24.00	20250204	17170	2.91	20250220	27300	-35.27	20240924	10650	65.92	20240306	7.83	N	053030	500	163 억	1612868	N	N	934	N	N
13	20250227	130551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17710	40	2	0.23	4718863850	265228	72.49	17850	18100	17570	22950	12370	17670	17791.73	4.93	-27476	18110	17890	17690	17470	17270	17790	17370	163	5280	500	10950	10	1	32684188	5788	120.48	2.94	12	0.81	147.00	6020.00	27300	20240924	-35.13	10610	20240221	66.92	23250	-23.83	20250204	17170	3.15	20250220	27300	-35.13	20240924	10650	66.29	20240306	7.83	N	053030	500	163 억	1612868	N	N	934	N	N
14	20250227	120549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17670	0	3	0.00	4287657800	240885	65.84	17850	18100	17570	22950	12370	17670	17799.60	4.93	-26029	18110	17890	17690	17470	17270	17790	17370	163	5280	500	10950	10	1	32684188	5775	120.20	2.94	12	0.74	147.00	6020.00	27300	20240924	-35.27	10610	20240221	66.54	23250	-24.00	20250204	17170	2.91	20250220	27300	-35.27	20240924	10650	65.92	20240306	7.83	N	053030	500	163 억	1612868	N	N	934	N	N
15	20250227	110555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17700	30	2	0.17	3788786850	212679	58.13	17850	18100	17570	22950	12370	17670	17814.58	4.93	-16081	18110	17890	17690	17470	17270	17790	17370	163	5280	500	10950	10	1	32684188	5785	120.41	2.94	12	0.65	147.00	6020.00	27300	20240924	-35.16	10610	20240221	66.82	23250	-23.87	20250204	17170	3.09	20250220	27300	-35.16	20240924	10650	66.20	20240306	7.83	N	053030	500	163 억	1612868	N	N	934	N	N
16	20250227	100609	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17810	140	2	0.79	2725277240	153067	41.84	17850	18100	17570	22950	12370	17670	17804.47	4.93	-14966	18110	17890	17690	17470	17270	17790	17370	163	5280	500	10950	10	1	32684188	5821	121.16	2.96	12	0.47	147.00	6020.00	27300	20240924	-34.76	10610	20240221	67.86	23250	-23.40	20250204	17170	3.73	20250220	27300	-34.76	20240924	10650	67.23	20240306	7.83	N	053030	500	163 억	1612868	N	N	934	N	N
17	20250227	090609	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17830	160	2	0.91	257383640	14479	3.96	17850	17880	17710	22950	12370	17670	17776.34	4.93	-7807	18110	17890	17690	17470	17270	17790	17370	163	5280	500	10950	10	1	32684188	5828	121.29	2.96	12	0.04	147.00	6020.00	27300	20240924	-34.69	10610	20240221	68.05	23250	-23.31	20250204	17170	3.84	20250220	27300	-34.69	20240924	10650	67.42	20240306	7.83	N	053030	500	163 억	1612868	N	N	934	N	N
18	20250226	160550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17670	-10	5	-0.06	6373017380	360572	70.61	17680	17910	17490	22950	12380	17680	17674.76	4.89	3239	18513	18096	17703	17286	16893	18305	17495	163	5270	500	10960	10	1	32684188	5775	120.20	2.94	12	1.10	147.00	6020.00	27300	20240924	-35.27	10610	20240221	66.54	23250	-24.00	20250204	17170	2.91	20250220	27300	-35.27	20240924	10650	65.92	20240306	7.73	N	053030	500	163 억	1597658	N	N	934	N	N
19	20250226	150553	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17700	20	2	0.11	5903561100	334018	65.41	17680	17910	17490	22950	12380	17680	17674.37	4.89	1986	18513	18096	17703	17286	16893	18305	17495	163	5270	500	10960	10	1	32684188	5785	120.41	2.94	12	1.02	147.00	6020.00	27300	20240924	-35.16	10610	20240221	66.82	23250	-23.87	20250204	17170	3.09	20250220	27300	-35.16	20240924	10650	66.20	20240306	7.73	N	053030	500	163 억	1597658	N	N	450	N	N
20	20250226	140552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17700	20	2	0.11	4661899370	264241	51.74	17680	17910	17490	22950	12380	17680	17642.53	4.89	-12392	18513	18096	17703	17286	16893	18305	17495	163	5270	500	10960	10	1	32684188	5785	120.41	2.94	12	0.81	147.00	6020.00	27300	20240924	-35.16	10610	20240221	66.82	23250	-23.87	20250204	17170	3.09	20250220	27300	-35.16	20240924	10650	66.20	20240306	7.73	N	053030	500	163 억	1597658	N	N	450	N	N
21	20250226	130550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17620	-60	5	-0.34	3749249010	212713	41.65	17680	17910	17490	22950	12380	17680	17625.73	4.89	-23189	18513	18096	17703	17286	16893	18305	17495	163	5270	500	10960	10	1	32684188	5759	119.86	2.93	12	0.65	147.00	6020.00	27300	20240924	-35.46	10610	20240221	66.07	23250	-24.22	20250204	17170	2.62	20250220	27300	-35.46	20240924	10650	65.45	20240306	7.73	N	053030	500	163 억	1597658	N	N	450	N	N
22	20250226	120552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17540	-140	5	-0.79	3131624670	177497	34.76	17680	17910	17500	22950	12380	17680	17643.15	4.89	-14781	18513	18096	17703	17286	16893	18305	17495	163	5270	500	10960	10	1	32684188	5733	119.32	2.91	12	0.54	147.00	6020.00	27300	20240924	-35.75	10610	20240221	65.32	23250	-24.56	20250204	17170	2.15	20250220	27300	-35.75	20240924	10650	64.69	20240306	7.73	N	053030	500	163 억	1597658	N	N	450	N	N
23	20250226	110551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17590	-90	5	-0.51	2588495120	146572	28.70	17680	17910	17500	22950	12380	17680	17660.16	4.89	-12565	18513	18096	17703	17286	16893	18305	17495	163	5270	500	10960	10	1	32684188	5749	119.66	2.92	12	0.45	147.00	6020.00	27300	20240924	-35.57	10610	20240221	65.79	23250	-24.34	20250204	17170	2.45	20250220	27300	-35.57	20240924	10650	65.16	20240306	7.73	N	053030	500	163 억	1597658	N	N	450	N	N
24	20250226	100550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17710	30	2	0.17	1762720430	99742	19.53	17680	17910	17500	22950	12380	17680	17672.76	4.89	-5658	18513	18096	17703	17286	16893	18305	17495	163	5270	500	10960	10	1	32684188	5788	120.48	2.94	12	0.31	147.00	6020.00	27300	20240924	-35.13	10610	20240221	66.92	23250	-23.83	20250204	17170	3.15	20250220	27300	-35.13	20240924	10650	66.29	20240306	7.73	N	053030	500	163 억	1597658	N	N	450	N	N
25	20250226	090555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17750	70	2	0.40	497129990	27984	5.48	17680	17910	17680	22950	12380	17680	17766.31	4.89	-4791	18513	18096	17703	17286	16893	18305	17495	163	5270	500	10960	10	1	32684188	5801	120.75	2.95	12	0.09	147.00	6020.00	27300	20240924	-34.98	10610	20240221	67.30	23250	-23.66	20250204	17170	3.38	20250220	27300	-34.98	20240924	10650	66.67	20240306	7.73	N	053030	500	163 억	1597658	N	N	450	N	N
26	20250225	160547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17680	100	2	0.57	8926147850	502011	89.50	17550	18120	17310	22850	12310	17580	17781.25	4.83	18523	18646	18112	17826	17292	17006	17970	17150	163	5270	500	10890	10	1	32684188	5779	120.27	2.94	12	1.54	147.00	6020.00	27300	20240924	-35.24	10610	20240221	66.64	23250	-23.96	20250204	17170	2.97	20250220	27300	-35.24	20240924	10650	66.01	20240306	7.86	N	053030	500	163 억	1579220	N	N	450	N	N
27	20250225	150549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17660	80	2	0.46	8379062610	471078	83.99	17550	18120	17310	22850	12310	17580	17787.14	4.83	7522	18646	18112	17826	17292	17006	17970	17150	163	5270	500	10890	10	1	32684188	5772	120.14	2.93	12	1.44	147.00	6020.00	27300	20240924	-35.31	10610	20240221	66.45	23250	-24.04	20250204	17170	2.85	20250220	27300	-35.31	20240924	10650	65.82	20240306	7.86	N	053030	500	163 억	1579220	N	N	61	N	N
28	20250225	140548	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17800	220	2	1.25	7434328430	417710	74.47	17550	18120	17310	22850	12310	17580	17797.99	4.83	338	18646	18112	17826	17292	17006	17970	17150	163	5270	500	10890	10	1	32684188	5818	121.09	2.96	12	1.28	147.00	6020.00	27300	20240924	-34.80	10610	20240221	67.77	23250	-23.44	20250204	17170	3.67	20250220	27300	-34.80	20240924	10650	67.14	20240306	7.86	N	053030	500	163 억	1579220	N	N	61	N	N
29	20250225	130549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17760	180	2	1.02	6710228240	376995	67.21	17550	18120	17310	22850	12310	17580	17799.44	4.83	-7739	18646	18112	17826	17292	17006	17970	17150	163	5270	500	10890	10	1	32684188	5805	120.82	2.95	12	1.15	147.00	6020.00	27300	20240924	-34.95	10610	20240221	67.39	23250	-23.61	20250204	17170	3.44	20250220	27300	-34.95	20240924	10650	66.76	20240306	7.86	N	053030	500	163 억	1579220	N	N	61	N	N
30	20250225	120545	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17760	180	2	1.02	6195446920	348009	62.04	17550	18120	17310	22850	12310	17580	17802.75	4.83	-22932	18646	18112	17826	17292	17006	17970	17150	163	5270	500	10890	10	1	32684188	5805	120.82	2.95	12	1.06	147.00	6020.00	27300	20240924	-34.95	10610	20240221	67.39	23250	-23.61	20250204	17170	3.44	20250220	27300	-34.95	20240924	10650	66.76	20240306	7.86	N	053030	500	163 억	1579220	N	N	61	N	N
31	20250225	110547	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17820	240	2	1.37	5049311300	283811	50.60	17550	18120	17310	22850	12310	17580	17791.34	4.83	-26527	18646	18112	17826	17292	17006	17970	17150	163	5270	500	10890	10	1	32684188	5824	121.22	2.96	12	0.87	147.00	6020.00	27300	20240924	-34.73	10610	20240221	67.95	23250	-23.35	20250204	17170	3.79	20250220	27300	-34.73	20240924	10650	67.32	20240306	7.86	N	053030	500	163 억	1579220	N	N	61	N	N
32	20250225	100546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17950	370	2	2.10	3958367320	222644	39.69	17550	18120	17310	22850	12310	17580	17779.19	4.83	-15646	18646	18112	17826	17292	17006	17970	17150	163	5270	500	10890	10	1	32684188	5867	122.11	2.98	12	0.68	147.00	6020.00	27300	20240924	-34.25	10610	20240221	69.18	23250	-22.80	20250204	17170	4.54	20250220	27300	-34.25	20240924	10650	68.54	20240306	7.86	N	053030	500	163 억	1579220	N	N	61	N	N
33	20250225	090550	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17350	-230	5	-1.31	381154690	21892	3.90	17550	17550	17310	22850	12310	17580	17408.17	4.83	-5683	18646	18112	17826	17292	17006	17970	17150	163	5270	500	10890	10	1	32684188	5671	118.03	2.88	12	0.07	147.00	6020.00	27300	20240924	-36.45	10610	20240221	63.52	23250	-25.38	20250204	17170	1.05	20250220	27300	-36.45	20240924	10650	62.91	20240306	7.86	N	053030	500	163 억	1579220	N	N	61	N	N
34	20250224	160544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17580	-520	5	-2.87	9910048020	553868	60.88	18100	18360	17540	23500	12670	18100	17892.49	5.04	-83222	18753	18426	17913	17586	17073	18590	17750	163	5400	500	11220	10	1	32684188	5746	119.59	2.92	12	1.69	147.00	6020.00	27300	20240924	-35.60	10610	20240221	65.69	23250	-24.39	20250204	17170	2.39	20250220	27300	-35.60	20240924	10650	65.07	20240306	8.03	N	053030	500	163 억	1645985	N	N	61	N	N
35	20250224	150544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17600	-500	5	-2.76	9200747210	513500	56.44	18100	18360	17540	23500	12670	18100	17917.43	5.04	-86738	18753	18426	17913	17586	17073	18590	17750	163	5400	500	11220	10	1	32684188	5752	119.73	2.92	12	1.57	147.00	6020.00	27300	20240924	-35.53	10610	20240221	65.88	23250	-24.30	20250204	17170	2.50	20250220	27300	-35.53	20240924	10650	65.26	20240306	8.03	N	053030	500	163 억	1645985	N	N	192	N	N
36	20250224	140542	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17560	-540	5	-2.98	8014650260	446034	49.02	18100	18360	17540	23500	12670	18100	17968.46	5.04	-92975	18753	18426	17913	17586	17073	18590	17750	163	5400	500	11220	10	1	32684188	5739	119.46	2.92	12	1.36	147.00	6020.00	27300	20240924	-35.68	10610	20240221	65.50	23250	-24.47	20250204	17170	2.27	20250220	27300	-35.68	20240924	10650	64.88	20240306	8.03	N	053030	500	163 억	1645985	N	N	192	N	N
37	20250224	130544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17860	-240	5	-1.33	6231453230	345239	37.95	18100	18360	17830	23500	12670	18100	18049.56	5.04	-81365	18753	18426	17913	17586	17073	18590	17750	163	5400	500	11220	10	1	32684188	5837	121.50	2.97	12	1.06	147.00	6020.00	27300	20240924	-34.58	10610	20240221	68.33	23250	-23.18	20250204	17170	4.02	20250220	27300	-34.58	20240924	10650	67.70	20240306	8.03	N	053030	500	163 억	1645985	N	N	192	N	N
38	20250224	120541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17900	-200	5	-1.10	5938129240	328822	36.14	18100	18360	17830	23500	12670	18100	18058.70	5.04	-80554	18753	18426	17913	17586	17073	18590	17750	163	5400	500	11220	10	1	32684188	5850	121.77	2.97	12	1.01	147.00	6020.00	27300	20240924	-34.43	10610	20240221	68.71	23250	-23.01	20250204	17170	4.25	20250220	27300	-34.43	20240924	10650	68.08	20240306	8.03	N	053030	500	163 억	1645985	N	N	192	N	N
39	20250224	110540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17840	-260	5	-1.44	5575318100	308554	33.91	18100	18360	17840	23500	12670	18100	18069.10	5.04	-77630	18753	18426	17913	17586	17073	18590	17750	163	5400	500	11220	10	1	32684188	5831	121.36	2.96	12	0.94	147.00	6020.00	27300	20240924	-34.65	10610	20240221	68.14	23250	-23.27	20250204	17170	3.90	20250220	27300	-34.65	20240924	10650	67.51	20240306	8.03	N	053030	500	163 억	1645985	N	N	192	N	N
40	20250224	100540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17900	-200	5	-1.10	4584035880	253233	27.83	18100	18360	17890	23500	12670	18100	18102.05	5.04	-60677	18753	18426	17913	17586	17073	18590	17750	163	5400	500	11220	10	1	32684188	5850	121.77	2.97	12	0.77	147.00	6020.00	27300	20240924	-34.43	10610	20240221	68.71	23250	-23.01	20250204	17170	4.25	20250220	27300	-34.43	20240924	10650	68.08	20240306	8.03	N	053030	500	163 억	1645985	N	N	192	N	N
41	20250224	090545	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18050	-50	5	-0.28	761591810	42184	4.64	18100	18150	17900	23500	12670	18100	18053.16	5.04	-11133	18753	18426	17913	17586	17073	18590	17750	163	5400	500	11220	10	1	32684188	5899	122.79	3.00	12	0.13	147.00	6020.00	27300	20240924	-33.88	10610	20240221	70.12	23250	-22.37	20250204	17170	5.13	20250220	27300	-33.88	20240924	10650	69.48	20240306	8.03	N	053030	500	163 억	1645985	N	N	192	N	N
42	20250221	160539	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18100	750	2	4.32	16182658230	898471	83.85	17450	18240	17400	22550	12150	17350	18012.44	4.93	32877	18176	17762	17466	17052	16756	17615	16905	163	5200	500	10750	10	1	32684188	5916	123.13	3.01	12	2.75	147.00	6020.00	27300	20240924	-33.70	10610	20240221	70.59	23250	-22.15	20250204	17170	5.42	20250220	27300	-33.70	20240924	10610	70.59	20240221	7.47	N	053030	500	163 억	1609942	N	N	192	N	N
43	20250221	150542	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18080	730	2	4.21	15459815940	858535	80.12	17450	18240	17400	22550	12150	17350	18008.44	4.93	37125	18176	17762	17466	17052	16756	17615	16905	163	5200	500	10750	10	1	32684188	5909	122.99	3.00	12	2.63	147.00	6020.00	27300	20240924	-33.77	10610	20240221	70.41	23250	-22.24	20250204	17170	5.30	20250220	27300	-33.77	20240924	10610	70.41	20240221	7.47	N	053030	500	163 억	1609942	N	N	176	N	N
44	20250221	140541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18090	740	2	4.27	14421817430	801122	74.76	17450	18240	17400	22550	12150	17350	18003.34	4.93	36591	18176	17762	17466	17052	16756	17615	16905	163	5200	500	10750	10	1	32684188	5913	123.06	3.00	12	2.45	147.00	6020.00	27300	20240924	-33.74	10610	20240221	70.50	23250	-22.19	20250204	17170	5.36	20250220	27300	-33.74	20240924	10610	70.50	20240221	7.47	N	053030	500	163 억	1609942	N	N	176	N	N
45	20250221	130541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18130	780	2	4.50	13642968380	758143	70.75	17450	18240	17400	22550	12150	17350	17996.62	4.93	43385	18176	17762	17466	17052	16756	17615	16905	163	5200	500	10750	10	1	32684188	5926	123.33	3.01	12	2.32	147.00	6020.00	27300	20240924	-33.59	10610	20240221	70.88	23250	-22.02	20250204	17170	5.59	20250220	27300	-33.59	20240924	10610	70.88	20240221	7.47	N	053030	500	163 억	1609942	N	N	176	N	N
46	20250221	120541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18150	800	2	4.61	12750172180	708912	66.16	17450	18240	17400	22550	12150	17350	17987.00	4.93	56850	18176	17762	17466	17052	16756	17615	16905	163	5200	500	10750	10	1	32684188	5932	123.47	3.01	12	2.17	147.00	6020.00	27300	20240924	-33.52	10610	20240221	71.07	23250	-21.94	20250204	17170	5.71	20250220	27300	-33.52	20240924	10610	71.07	20240221	7.47	N	053030	500	163 억	1609942	N	N	176	N	N
47	20250221	110539	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18150	800	2	4.61	10497107950	584985	54.59	17450	18220	17400	22550	12150	17350	17945.88	4.93	58928	18176	17762	17466	17052	16756	17615	16905	163	5200	500	10750	10	1	32684188	5932	123.47	3.01	12	1.79	147.00	6020.00	27300	20240924	-33.52	10610	20240221	71.07	23250	-21.94	20250204	17170	5.71	20250220	27300	-33.52	20240924	10610	71.07	20240221	7.47	N	053030	500	163 억	1609942	N	N	176	N	N
48	20250221	100540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17990	640	2	3.69	8561039920	477465	44.56	17450	18220	17400	22550	12150	17350	17932.16	4.93	41730	18176	17762	17466	17052	16756	17615	16905	163	5200	500	10750	10	1	32684188	5880	122.38	2.99	12	1.46	147.00	6020.00	27300	20240924	-34.10	10610	20240221	69.56	23250	-22.62	20250204	17170	4.78	20250220	27300	-34.10	20240924	10610	69.56	20240221	7.47	N	053030	500	163 억	1609942	N	N	176	N	N
49	20250221	090541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17460	110	2	0.63	753828870	43125	4.02	17450	17640	17400	22550	12150	17350	17485.14	4.93	-9568	18176	17762	17466	17052	16756	17615	16905	163	5200	500	10750	10	1	32684188	5707	118.78	2.90	12	0.13	147.00	6020.00	27300	20240924	-36.04	10610	20240221	64.56	23250	-24.90	20250204	17170	1.69	20250220	27300	-36.04	20240924	10610	64.56	20240221	7.47	N	053030	500	163 억	1609942	N	N	176	N	N
50	20250220	160537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17350	-460	5	-2.58	18394111740	1055062	50.64	17860	17880	17170	23150	12470	17810	17434.20	4.28	131852	20176	18992	18396	17212	16616	18695	16915	163	5340	500	11040	10	1	32684188	5671	118.03	2.88	12	3.23	147.00	6020.00	27300	20240924	-36.45	10610	20240221	63.52	23250	-25.38	20250204	17170	1.05	20250220	27300	-36.45	20240924	10610	63.52	20240221	7.49	N	053030	500	163 억	1399163	N	N	174	N	N
51	20250220	150538	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17350	-460	5	-2.58	17593594170	1008906	48.43	17860	17880	17170	23150	12470	17810	17438.17	4.28	126727	20176	18992	18396	17212	16616	18695	16915	163	5340	500	11040	10	1	32684188	5671	118.03	2.88	12	3.09	147.00	6020.00	27300	20240924	-36.45	10610	20240221	63.52	23250	-25.38	20250204	17170	1.05	20250220	27300	-36.45	20240924	10610	63.52	20240221	7.49	N	053030	500	163 억	1399163	N	N	41	N	N
52	20250220	140539	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17380	-430	5	-2.41	15976189380	915629	43.95	17860	17880	17170	23150	12470	17810	17448.20	4.28	109210	20176	18992	18396	17212	16616	18695	16915	163	5340	500	11040	10	1	32684188	5681	118.23	2.89	12	2.80	147.00	6020.00	27300	20240924	-36.34	10610	20240221	63.81	23250	-25.25	20250204	17170	1.22	20250220	27300	-36.34	20240924	10610	63.81	20240221	7.49	N	053030	500	163 억	1399163	N	N	41	N	N
53	20250220	130537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17480	-330	5	-1.85	14746100920	844924	40.56	17860	17880	17170	23150	12470	17810	17452.44	4.28	97028	20176	18992	18396	17212	16616	18695	16915	163	5340	500	11040	10	1	32684188	5713	118.91	2.90	12	2.59	147.00	6020.00	27300	20240924	-35.97	10610	20240221	64.75	23250	-24.82	20250204	17170	1.81	20250220	27300	-35.97	20240924	10610	64.75	20240221	7.49	N	053030	500	163 억	1399163	N	N	41	N	N
54	20250220	120537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17420	-390	5	-2.19	13776540900	789320	37.89	17860	17880	17170	23150	12470	17810	17453.54	4.28	82006	20176	18992	18396	17212	16616	18695	16915	163	5340	500	11040	10	1	32684188	5694	118.50	2.89	12	2.41	147.00	6020.00	27300	20240924	-36.19	10610	20240221	64.18	23250	-25.08	20250204	17170	1.46	20250220	27300	-36.19	20240924	10610	64.18	20240221	7.49	N	053030	500	163 억	1399163	N	N	41	N	N
55	20250220	110538	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17560	-250	5	-1.40	12314505070	705487	33.86	17860	17880	17170	23150	12470	17810	17455.16	4.28	66437	20176	18992	18396	17212	16616	18695	16915	163	5340	500	11040	10	1	32684188	5739	119.46	2.92	12	2.16	147.00	6020.00	27300	20240924	-35.68	10610	20240221	65.50	23250	-24.47	20250204	17170	2.27	20250220	27300	-35.68	20240924	10610	65.50	20240221	7.49	N	053030	500	163 억	1399163	N	N	41	N	N
56	20250220	100537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17200	-610	5	-3.43	8998054360	515755	24.76	17860	17880	17170	23150	12470	17810	17446.15	4.28	46068	20176	18992	18396	17212	16616	18695	16915	163	5340	500	11040	10	1	32684188	5622	117.01	2.86	12	1.58	147.00	6020.00	27300	20240924	-37.00	10610	20240221	62.11	23250	-26.02	20250204	17170	0.17	20250220	27300	-37.00	20240924	10610	62.11	20240221	7.49	N	053030	500	163 억	1399163	N	N	41	N	N
57	20250220	090540	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17550	-260	5	-1.46	1535868180	86753	4.16	17860	17880	17510	23150	12470	17810	17703.53	4.28	-5343	20176	18992	18396	17212	16616	18695	16915	163	5340	500	11040	10	1	32684188	5736	119.39	2.92	12	0.27	147.00	6020.00	27300	20240924	-35.71	10610	20240221	65.41	23250	-24.52	20250204	17230	1.86	20250102	27300	-35.71	20240924	10610	65.41	20240221	7.49	N	053030	500	163 억	1399163	N	N	41	N	N
58	20250219	160535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17810	-1650	5	-8.48	38053982120	2058591	207.12	19580	19580	17800	25250	13630	19460	18486.62	5.14	-276288	20126	19792	19366	19032	18606	19960	19200	163	5790	500	12060	10	1	32684188	5821	121.16	2.96	12	6.30	147.00	6020.00	27300	20240924	-34.76	10600	20240206	68.02	23250	-23.40	20250204	17230	3.37	20250102	27300	-34.76	20240924	10610	67.86	20240221	7.12	N	053030	500	163 억	1679387	N	N	41	N	N
59	20250219	150537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17890	-1570	5	-8.07	34430839620	1855301	186.67	19580	19580	17800	25250	13630	19460	18557.98	5.14	-266596	20126	19792	19366	19032	18606	19960	19200	163	5790	500	12060	10	1	32684188	5847	121.70	2.97	12	5.68	147.00	6020.00	27300	20240924	-34.47	10600	20240206	68.77	23250	-23.05	20250204	17230	3.83	20250102	27300	-34.47	20240924	10610	68.61	20240221	7.12	N	053030	500	163 억	1679387	N	N	1040	N	N
60	20250219	140534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18280	-1180	5	-6.06	25397085190	1354097	136.24	19580	19580	18120	25250	13630	19460	18755.62	5.14	-217430	20126	19792	19366	19032	18606	19960	19200	163	5790	500	12060	10	1	32684188	5975	124.35	3.04	12	4.14	147.00	6020.00	27300	20240924	-33.04	10600	20240206	72.45	23250	-21.38	20250204	17230	6.09	20250102	27300	-33.04	20240924	10610	72.29	20240221	7.12	N	053030	500	163 억	1679387	N	N	1040	N	N
61	20250219	130535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18720	-740	5	-3.80	15907557070	837217	84.24	19580	19580	18720	25250	13630	19460	19000.40	5.14	-192787	20126	19792	19366	19032	18606	19960	19200	163	5790	500	12060	10	1	32684188	6118	127.35	3.11	12	2.56	147.00	6020.00	27300	20240924	-31.43	10600	20240206	76.60	23250	-19.48	20250204	17230	8.65	20250102	27300	-31.43	20240924	10610	76.44	20240221	7.12	N	053030	500	163 억	1679387	N	N	1040	N	N
62	20250219	120535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18870	-590	5	-3.03	12702005020	666768	67.09	19580	19580	18840	25250	13630	19460	19049.97	5.14	-154267	20126	19792	19366	19032	18606	19960	19200	163	5790	500	12060	10	1	32684188	6168	128.37	3.13	12	2.04	147.00	6020.00	27300	20240924	-30.88	10600	20240206	78.02	23250	-18.84	20250204	17230	9.52	20250102	27300	-30.88	20240924	10610	77.85	20240221	7.12	N	053030	500	163 억	1679387	N	N	1040	N	N
63	20250219	110536	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18880	-580	5	-2.98	10621498690	556503	55.99	19580	19580	18860	25250	13630	19460	19086.00	5.14	-144028	20126	19792	19366	19032	18606	19960	19200	163	5790	500	12060	10	1	32684188	6171	128.44	3.14	12	1.70	147.00	6020.00	27300	20240924	-30.84	10600	20240206	78.11	23250	-18.80	20250204	17230	9.58	20250102	27300	-30.84	20240924	10610	77.95	20240221	7.12	N	053030	500	163 억	1679387	N	N	1040	N	N
64	20250219	100535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19090	-370	5	-1.90	6679290710	348426	35.06	19580	19580	18970	25250	13630	19460	19169.71	5.14	-67883	20126	19792	19366	19032	18606	19960	19200	163	5790	500	12060	10	1	32684188	6239	129.86	3.17	12	1.07	147.00	6020.00	27300	20240924	-30.07	10600	20240206	80.09	23250	-17.89	20250204	17230	10.80	20250102	27300	-30.07	20240924	10610	79.92	20240221	7.12	N	053030	500	163 억	1679387	N	N	1040	N	N
65	20250219	090537	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19230	-230	5	-1.18	1597144270	82548	8.31	19580	19580	19150	25250	13630	19460	19347.76	5.14	-35415	20126	19792	19366	19032	18606	19960	19200	163	5790	500	12060	10	1	32684188	6285	130.82	3.19	12	0.25	147.00	6020.00	27300	20240924	-29.56	10600	20240206	81.42	23250	-17.29	20250204	17230	11.61	20250102	27300	-29.56	20240924	10610	81.24	20240221	7.12	N	053030	500	163 억	1679387	N	N	1040	N	N
66	20250218	160534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19460	390	2	2.05	18842517950	978400	73.42	19160	19700	18940	24750	13350	19070	19257.97	4.99	53872	20190	19630	19240	18680	18290	19435	18485	163	5680	500	11820	10	1	32684188	6360	132.38	3.23	12	2.99	147.00	6020.00	27300	20240924	-28.72	10110	20240205	92.48	23250	-16.30	20250204	17230	12.94	20250102	27300	-28.72	20240924	10610	83.41	20240221	6.87	N	053030	500	163 억	1629545	N	N	1040	N	N
67	20250218	150534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19540	470	2	2.46	17922633910	931204	69.88	19160	19700	18940	24750	13350	19070	19246.75	4.99	54937	20190	19630	19240	18680	18290	19435	18485	163	5680	500	11820	10	1	32684188	6386	132.93	3.25	12	2.85	147.00	6020.00	27300	20240924	-28.42	10110	20240205	93.27	23250	-15.96	20250204	17230	13.41	20250102	27300	-28.42	20240924	10610	84.17	20240221	6.87	N	053030	500	163 억	1629545	N	N	1587	N	N
68	20250218	140535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19090	20	2	0.10	9725578630	509762	38.26	19160	19320	18940	24750	13350	19070	19078.67	4.99	7332	20190	19630	19240	18680	18290	19435	18485	163	5680	500	11820	10	1	32684188	6239	129.86	3.17	12	1.56	147.00	6020.00	27300	20240924	-30.07	10110	20240205	88.82	23250	-17.89	20250204	17230	10.80	20250102	27300	-30.07	20240924	10610	79.92	20240221	6.87	N	053030	500	163 억	1629545	N	N	1587	N	N
69	20250218	130533	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19010	-60	5	-0.31	7832976230	410277	30.79	19160	19320	18940	24750	13350	19070	19091.93	4.99	-12893	20190	19630	19240	18680	18290	19435	18485	163	5680	500	11820	10	1	32684188	6213	129.32	3.16	12	1.26	147.00	6020.00	27300	20240924	-30.37	10110	20240205	88.03	23250	-18.24	20250204	17230	10.33	20250102	27300	-30.37	20240924	10610	79.17	20240221	6.87	N	053030	500	163 억	1629545	N	N	1587	N	N
70	20250218	120534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19050	-20	5	-0.10	7080144910	370684	27.82	19160	19320	18940	24750	13350	19070	19100.23	4.99	-4803	20190	19630	19240	18680	18290	19435	18485	163	5680	500	11820	10	1	32684188	6226	129.59	3.16	12	1.13	147.00	6020.00	27300	20240924	-30.22	10110	20240205	88.43	23250	-18.06	20250204	17230	10.56	20250102	27300	-30.22	20240924	10610	79.55	20240221	6.87	N	053030	500	163 억	1629545	N	N	1587	N	N
71	20250218	110534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18980	-90	5	-0.47	6263117740	327782	24.60	19160	19320	18940	24750	13350	19070	19107.58	4.99	-10761	20190	19630	19240	18680	18290	19435	18485	163	5680	500	11820	10	1	32684188	6203	129.12	3.15	12	1.00	147.00	6020.00	27300	20240924	-30.48	10110	20240205	87.73	23250	-18.37	20250204	17230	10.16	20250102	27300	-30.48	20240924	10610	78.89	20240221	6.87	N	053030	500	163 억	1629545	N	N	1587	N	N
72	20250218	100533	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19030	-40	5	-0.21	5002388350	261451	19.62	19160	19320	18940	24750	13350	19070	19133.20	4.99	-15299	20190	19630	19240	18680	18290	19435	18485	163	5680	500	11820	10	1	32684188	6220	129.46	3.16	12	0.80	147.00	6020.00	27300	20240924	-30.29	10110	20240205	88.23	23250	-18.15	20250204	17230	10.45	20250102	27300	-30.29	20240924	10610	79.36	20240221	6.87	N	053030	500	163 억	1629545	N	N	1587	N	N
73	20250218	090535	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19140	70	2	0.37	639958830	33537	2.52	19160	19160	19000	24750	13350	19070	19082.21	4.99	-5246	20190	19630	19240	18680	18290	19435	18485	163	5680	500	11820	10	1	32684188	6256	130.20	3.18	12	0.10	147.00	6020.00	27300	20240924	-29.89	10110	20240205	89.32	23250	-17.68	20250204	17230	11.09	20250102	27300	-29.89	20240924	10610	80.40	20240221	6.87	N	053030	500	163 억	1629545	N	N	1587	N	N
74	20250217	160533	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19070	-700	5	-3.54	25319751730	1322762	91.65	19770	19800	18850	25700	13840	19770	19141.81	5.15	-52796	21030	20400	19820	19190	18610	20110	18900	163	5930	500	12250	10	1	32684188	6233	129.73	3.17	12	4.05	147.00	6020.00	27300	20240924	-30.15	9220	20240202	106.83	23250	-17.98	20250204	17230	10.68	20250102	27300	-30.15	20240924	10610	79.74	20240221	6.77	N	053030	500	163 억	1683150	N	N	1587	N	N
75	20250217	150532	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19100	-670	5	-3.39	24006216420	1253969	86.88	19770	19800	18850	25700	13840	19770	19144.06	5.15	-76548	21030	20400	19820	19190	18610	20110	18900	163	5930	500	12250	10	1	32684188	6243	129.93	3.17	12	3.84	147.00	6020.00	27300	20240924	-30.04	9220	20240202	107.16	23250	-17.85	20250204	17230	10.85	20250102	27300	-30.04	20240924	10610	80.02	20240221	6.77	N	053030	500	163 억	1683150	N	N	1292	N	N
76	20250217	140532	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18910	-860	5	-4.35	21081132020	1100527	76.25	19770	19800	18850	25700	13840	19770	19155.34	5.15	-130755	21030	20400	19820	19190	18610	20110	18900	163	5930	500	12250	10	1	32684188	6181	128.64	3.14	12	3.37	147.00	6020.00	27300	20240924	-30.73	9220	20240202	105.10	23250	-18.67	20250204	17230	9.75	20250102	27300	-30.73	20240924	10610	78.23	20240221	6.77	N	053030	500	163 억	1683150	N	N	1292	N	N
77	20250217	130534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18920	-850	5	-4.30	17602009990	916537	63.50	19770	19800	18910	25700	13840	19770	19204.75	5.15	-118582	21030	20400	19820	19190	18610	20110	18900	163	5930	500	12250	10	1	32684188	6184	128.71	3.14	12	2.80	147.00	6020.00	27300	20240924	-30.70	9220	20240202	105.21	23250	-18.62	20250204	17230	9.81	20250102	27300	-30.70	20240924	10610	78.32	20240221	6.77	N	053030	500	163 억	1683150	N	N	1292	N	N
78	20250217	120534	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	18990	-780	5	-3.95	15034174960	780986	54.11	19770	19800	18950	25700	13840	19770	19250.08	5.15	-95684	21030	20400	19820	19190	18610	20110	18900	163	5930	500	12250	10	1	32684188	6207	129.18	3.15	12	2.39	147.00	6020.00	27300	20240924	-30.44	9220	20240202	105.97	23250	-18.32	20250204	17230	10.21	20250102	27300	-30.44	20240924	10610	78.98	20240221	6.77	N	053030	500	163 억	1683150	N	N	1292	N	N
79	20250217	110533	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19070	-700	5	-3.54	11063226420	572166	39.64	19770	19800	19060	25700	13840	19770	19335.50	5.15	-89753	21030	20400	19820	19190	18610	20110	18900	163	5930	500	12250	10	1	32684188	6233	129.73	3.17	12	1.75	147.00	6020.00	27300	20240924	-30.15	9220	20240202	106.83	23250	-17.98	20250204	17230	10.68	20250102	27300	-30.15	20240924	10610	79.74	20240221	6.77	N	053030	500	163 억	1683150	N	N	1292	N	N
80	20250217	100531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19350	-420	5	-2.12	6382774190	328272	22.74	19770	19800	19250	25700	13840	19770	19443.30	5.15	-29156	21030	20400	19820	19190	18610	20110	18900	163	5930	500	12250	10	1	32684188	6324	131.63	3.21	12	1.00	147.00	6020.00	27300	20240924	-29.12	9220	20240202	109.87	23250	-16.77	20250204	17230	12.30	20250102	27300	-29.12	20240924	10610	82.38	20240221	6.77	N	053030	500	163 억	1683150	N	N	1292	N	N
81	20250217	090533	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19740	-30	5	-0.15	848981530	43109	2.99	19770	19800	19570	25700	13840	19770	19693.37	5.15	5376	21030	20400	19820	19190	18610	20110	18900	163	5930	500	12250	10	1	32684188	6452	134.29	3.28	12	0.13	147.00	6020.00	27300	20240924	-27.69	9220	20240202	114.10	23250	-15.10	20250204	17230	14.57	20250102	27300	-27.69	20240924	10610	86.05	20240221	6.77	N	053030	500	163 억	1683150	N	N	1292	N	N
82	20250214	160530	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19770	-30	5	-0.15	28200835810	1426615	150.58	19830	20450	19240	25700	13860	19800	19767.64	5.15	-3991	20893	20346	19953	19406	19013	20150	19210	163	5900	500	12270	10	1	32684188	6462	134.49	3.28	12	4.36	147.00	6020.00	27300	20240924	-27.58	9220	20240202	114.43	23250	-14.97	20250204	17230	14.74	20250102	27300	-27.58	20240924	10610	86.33	20240221	7.10	N	053030	500	163 억	1684832	N	N	1292	N	N
83	20250214	150529	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19730	-70	5	-0.35	27215570240	1376758	145.31	19830	20450	19240	25700	13860	19800	19767.85	5.15	5022	20893	20346	19953	19406	19013	20150	19210	163	5900	500	12270	10	1	32684188	6449	134.22	3.28	12	4.21	147.00	6020.00	27300	20240924	-27.73	9220	20240202	113.99	23250	-15.14	20250204	17230	14.51	20250102	27300	-27.73	20240924	10610	85.96	20240221	7.10	N	053030	500	163 억	1684832	N	N	100	N	N
84	20250214	140530	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19700	-100	5	-0.51	25395030100	1284239	135.55	19830	20450	19240	25700	13860	19800	19774.37	5.15	-12683	20893	20346	19953	19406	19013	20150	19210	163	5900	500	12270	10	1	32684188	6439	134.01	3.27	12	3.93	147.00	6020.00	27300	20240924	-27.84	9220	20240202	113.67	23250	-15.27	20250204	17230	14.34	20250102	27300	-27.84	20240924	10610	85.67	20240221	7.10	N	053030	500	163 억	1684832	N	N	100	N	N
85	20250214	130532	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19750	-50	5	-0.25	22018747580	1113335	117.51	19830	20450	19240	25700	13860	19800	19777.28	5.15	-12170	20893	20346	19953	19406	19013	20150	19210	163	5900	500	12270	10	1	32684188	6455	134.35	3.28	12	3.41	147.00	6020.00	27300	20240924	-27.66	9220	20240202	114.21	23250	-15.05	20250204	17230	14.63	20250102	27300	-27.66	20240924	10610	86.15	20240221	7.10	N	053030	500	163 억	1684832	N	N	100	N	N
86	20250214	120529	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19960	160	2	0.81	19980650300	1011052	106.71	19830	20450	19240	25700	13860	19800	19762.21	5.15	-24228	20893	20346	19953	19406	19013	20150	19210	163	5900	500	12270	10	1	32684188	6524	135.78	3.32	12	3.09	147.00	6020.00	27300	20240924	-26.89	9220	20240202	116.49	23250	-14.15	20250204	17230	15.84	20250102	27300	-26.89	20240924	10610	88.12	20240221	7.10	N	053030	500	163 억	1684832	N	N	100	N	N
87	20250214	110527	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19740	-60	5	-0.30	12704390450	648478	68.45	19830	20050	19240	25700	13860	19800	19590.89	5.15	-21772	20893	20346	19953	19406	19013	20150	19210	163	5900	500	12270	10	1	32684188	6452	134.29	3.28	12	1.98	147.00	6020.00	27300	20240924	-27.69	9220	20240202	114.10	23250	-15.10	20250204	17230	14.57	20250102	27300	-27.69	20240924	10610	86.05	20240221	7.10	N	053030	500	163 억	1684832	N	N	100	N	N
88	20250214	100529	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19350	-450	5	-2.27	6925332950	352601	37.22	19830	19990	19340	25700	13860	19800	19640.43	5.15	-46664	20893	20346	19953	19406	19013	20150	19210	163	5900	500	12270	10	1	32684188	6324	131.63	3.21	12	1.08	147.00	6020.00	27300	20240924	-29.12	9220	20240202	109.87	23250	-16.77	20250204	17230	12.30	20250102	27300	-29.12	20240924	10610	82.38	20240221	7.10	N	053030	500	163 억	1684832	N	N	100	N	N
89	20250214	090532	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19820	20	2	0.10	1033582090	52036	5.49	19830	19990	19760	25700	13860	19800	19863.59	5.15	-7415	20893	20346	19953	19406	19013	20150	19210	163	5900	500	12270	10	1	32684188	6478	134.83	3.29	12	0.16	147.00	6020.00	27300	20240924	-27.40	9220	20240202	114.97	23250	-14.75	20250204	17230	15.03	20250102	27300	-27.40	20240924	10610	86.80	20240221	7.10	N	053030	500	163 억	1684832	N	N	100	N	N
90	20250213	160526	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19800	-400	5	-1.98	18498251960	932785	105.50	20500	20500	19560	26250	14150	20200	19831.44	5.10	595	21333	20766	20383	19816	19433	20575	19625	163	6050	500	12520	10	1	32684188	6471	134.69	3.29	12	2.85	147.00	6020.00	27300	20240924	-27.47	9220	20240202	114.75	23250	-14.84	20250204	17230	14.92	20250102	27300	-27.47	20240924	10610	86.62	20240221	7.12	N	053030	500	163 억	1668318	N	N	100	N	N
91	20250213	150525	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19780	-420	5	-2.08	17289436940	871764	98.60	20500	20500	19560	26250	14150	20200	19832.70	5.10	-367	21333	20766	20383	19816	19433	20575	19625	163	6050	500	12520	10	1	32684188	6465	134.56	3.29	12	2.67	147.00	6020.00	27300	20240924	-27.55	9220	20240202	114.53	23250	-14.92	20250204	17230	14.80	20250102	27300	-27.55	20240924	10610	86.43	20240221	7.12	N	053030	500	163 억	1668318	N	N	280	N	N
92	20250213	140525	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19750	-450	5	-2.23	14664724690	738822	83.56	20500	20500	19560	26250	14150	20200	19848.79	5.10	-38651	21333	20766	20383	19816	19433	20575	19625	163	6050	500	12520	10	1	32684188	6455	134.35	3.28	12	2.26	147.00	6020.00	27300	20240924	-27.66	9220	20240202	114.21	23250	-15.05	20250204	17230	14.63	20250102	27300	-27.66	20240924	10610	86.15	20240221	7.12	N	053030	500	163 억	1668318	N	N	280	N	N
93	20250213	130525	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19720	-480	5	-2.38	12900653360	649412	73.45	20500	20500	19560	26250	14150	20200	19865.13	5.10	-58561	21333	20766	20383	19816	19433	20575	19625	163	6050	500	12520	10	1	32684188	6445	134.15	3.28	12	1.99	147.00	6020.00	27300	20240924	-27.77	9220	20240202	113.88	23250	-15.18	20250204	17230	14.45	20250102	27300	-27.77	20240924	10610	85.86	20240221	7.12	N	053030	500	163 억	1668318	N	N	280	N	N
94	20250213	120525	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19800	-400	5	-1.98	11941262340	600869	67.96	20500	20500	19560	26250	14150	20200	19873.32	5.10	-68314	21333	20766	20383	19816	19433	20575	19625	163	6050	500	12520	10	1	32684188	6471	134.69	3.29	12	1.84	147.00	6020.00	27300	20240924	-27.47	9220	20240202	114.75	23250	-14.84	20250204	17230	14.92	20250102	27300	-27.47	20240924	10610	86.62	20240221	7.12	N	053030	500	163 억	1668318	N	N	280	N	N
95	20250213	110522	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19820	-380	5	-1.88	10840920860	545448	61.69	20500	20500	19560	26250	14150	20200	19875.26	5.10	-72091	21333	20766	20383	19816	19433	20575	19625	163	6050	500	12520	10	1	32684188	6478	134.83	3.29	12	1.67	147.00	6020.00	27300	20240924	-27.40	9220	20240202	114.97	23250	-14.75	20250204	17230	15.03	20250102	27300	-27.40	20240924	10610	86.80	20240221	7.12	N	053030	500	163 억	1668318	N	N	280	N	N
96	20250213	100526	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	19580	-620	5	-3.07	8726682770	438477	49.59	20500	20500	19560	26250	14150	20200	19902.26	5.10	-93200	21333	20766	20383	19816	19433	20575	19625	163	6050	500	12520	10	1	32684188	6400	133.20	3.25	12	1.34	147.00	6020.00	27300	20240924	-28.28	9220	20240202	112.36	23250	-15.78	20250204	17230	13.64	20250102	27300	-28.28	20240924	10610	84.54	20240221	7.12	N	053030	500	163 억	1668318	N	N	280	N	N
97	20250213	090523	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20100	-100	5	-0.50	1283342200	63315	7.16	20500	20500	20000	26250	14150	20200	20269.17	5.10	-25036	21333	20766	20383	19816	19433	20575	19625	163	6050	500	12520	50	1	32684188	6570	136.73	3.34	12	0.19	147.00	6020.00	27300	20240924	-26.37	9220	20240202	118.00	23250	-13.55	20250204	17230	16.66	20250102	27300	-26.37	20240924	10610	89.44	20240221	7.12	N	053030	500	163 억	1668318	N	N	280	N	N
98	20250212	160522	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20200	-500	5	-2.42	17694667550	872023	66.71	20900	20950	20000	26900	14500	20700	20289.69	4.70	63920	22633	21666	21133	20166	19633	21400	19900	163	6200	500	12830	50	1	32684188	6602	137.41	3.36	12	2.67	147.00	6020.00	27300	20240924	-26.01	9220	20240202	119.09	23250	-13.12	20250204	17230	17.24	20250102	27300	-26.01	20240924	10610	90.39	20240221	7.15	N	053030	500	163 억	1536361	N	N	280	N	N
99	20250212	150521	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20150	-550	5	-2.66	16832595750	829301	63.44	20900	20950	20000	26900	14500	20700	20295.41	4.70	53079	22633	21666	21133	20166	19633	21400	19900	163	6200	500	12830	50	1	32684188	6586	137.07	3.35	12	2.54	147.00	6020.00	27300	20240924	-26.19	9220	20240202	118.55	23250	-13.33	20250204	17230	16.95	20250102	27300	-26.19	20240924	10610	89.92	20240221	7.15	N	053030	500	163 억	1536361	N	N	3309	N	N
100	20250212	140522	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20300	-400	5	-1.93	14776109650	727191	55.63	20900	20950	20000	26900	14500	20700	20317.36	4.70	40816	22633	21666	21133	20166	19633	21400	19900	163	6200	500	12830	50	1	32684188	6635	138.10	3.37	12	2.22	147.00	6020.00	27300	20240924	-25.64	9220	20240202	120.17	23250	-12.69	20250204	17230	17.82	20250102	27300	-25.64	20240924	10610	91.33	20240221	7.15	N	053030	500	163 억	1536361	N	N	3309	N	N
101	20250212	130523	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20150	-550	5	-2.66	13779897550	678033	51.87	20900	20950	20000	26900	14500	20700	20321.14	4.70	34956	22633	21666	21133	20166	19633	21400	19900	163	6200	500	12830	50	1	32684188	6586	137.07	3.35	12	2.07	147.00	6020.00	27300	20240924	-26.19	9220	20240202	118.55	23250	-13.33	20250204	17230	16.95	20250102	27300	-26.19	20240924	10610	89.92	20240221	7.15	N	053030	500	163 억	1536361	N	N	3309	N	N
102	20250212	120522	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20100	-600	5	-2.90	11905991950	584681	44.73	20900	20950	20050	26900	14500	20700	20360.94	4.70	29784	22633	21666	21133	20166	19633	21400	19900	163	6200	500	12830	50	1	32684188	6570	136.73	3.34	12	1.79	147.00	6020.00	27300	20240924	-26.37	9220	20240202	118.00	23250	-13.55	20250204	17230	16.66	20250102	27300	-26.37	20240924	10610	89.44	20240221	7.15	N	053030	500	163 억	1536361	N	N	3309	N	N
103	20250212	110520	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20250	-450	5	-2.17	9540396250	467072	35.73	20900	20950	20150	26900	14500	20700	20423.63	4.70	34441	22633	21666	21133	20166	19633	21400	19900	163	6200	500	12830	50	1	32684188	6619	137.76	3.36	12	1.43	147.00	6020.00	27300	20240924	-25.82	9220	20240202	119.63	23250	-12.90	20250204	17230	17.53	20250102	27300	-25.82	20240924	10610	90.86	20240221	7.15	N	053030	500	163 억	1536361	N	N	3309	N	N
104	20250212	100521	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20350	-350	5	-1.69	7402541450	361659	27.67	20900	20950	20200	26900	14500	20700	20465.74	4.70	27264	22633	21666	21133	20166	19633	21400	19900	163	6200	500	12830	50	1	32684188	6651	138.44	3.38	12	1.11	147.00	6020.00	27300	20240924	-25.46	9220	20240202	120.72	23250	-12.47	20250204	17230	18.11	20250102	27300	-25.46	20240924	10610	91.80	20240221	7.15	N	053030	500	163 억	1536361	N	N	3309	N	N
105	20250212	090525	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20750	50	2	0.24	1422488850	68343	5.23	20900	20950	20700	26900	14500	20700	20820.95	4.70	-24039	22633	21666	21133	20166	19633	21400	19900	163	6200	500	12830	50	1	32684188	6782	141.16	3.45	12	0.21	147.00	6020.00	27300	20240924	-23.99	9220	20240202	125.05	23250	-10.75	20250204	17230	20.43	20250102	27300	-23.99	20240924	10610	95.57	20240221	7.15	N	053030	500	163 억	1536361	N	N	3309	N	N
106	20250211	160522	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20700	-1200	5	-5.48	27158789500	1286839	129.36	22100	22100	20600	28450	15350	21900	21105.96	5.29	-207581	22933	22416	21683	21166	20433	22675	21425	163	6550	500	13570	50	1	32684188	6766	140.82	3.44	12	3.94	147.00	6020.00	27300	20240924	-24.18	8450	20240129	144.97	23250	-10.97	20250204	17230	20.14	20250102	27300	-24.18	20240924	10610	95.10	20240221	7.08	N	053030	500	163 억	1727676	N	N	3309	N	N
107	20250211	150522	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20650	-1250	5	-5.71	24870561250	1176029	118.22	22100	22100	20650	28450	15350	21900	21147.57	5.29	-209799	22933	22416	21683	21166	20433	22675	21425	163	6550	500	13570	50	1	32684188	6749	140.48	3.43	12	3.60	147.00	6020.00	27300	20240924	-24.36	8450	20240129	144.38	23250	-11.18	20250204	17230	19.85	20250102	27300	-24.36	20240924	10610	94.63	20240221	7.08	N	053030	500	163 억	1727676	N	N	12863	N	N
108	20250211	140522	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21050	-850	5	-3.88	19540300000	920027	92.49	22100	22100	20900	28450	15350	21900	21238.44	5.29	-175713	22933	22416	21683	21166	20433	22675	21425	163	6550	500	13570	50	1	32684188	6880	143.20	3.50	12	2.81	147.00	6020.00	27300	20240924	-22.89	8450	20240129	149.11	23250	-9.46	20250204	17230	22.17	20250102	27300	-22.89	20240924	10610	98.40	20240221	7.08	N	053030	500	163 억	1727676	N	N	12863	N	N
109	20250211	130521	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21000	-900	5	-4.11	17855773550	839889	84.43	22100	22100	20900	28450	15350	21900	21259.27	5.29	-158402	22933	22416	21683	21166	20433	22675	21425	163	6550	500	13570	50	1	32684188	6864	142.86	3.49	12	2.57	147.00	6020.00	27300	20240924	-23.08	8450	20240129	148.52	23250	-9.68	20250204	17230	21.88	20250102	27300	-23.08	20240924	10610	97.93	20240221	7.08	N	053030	500	163 억	1727676	N	N	12863	N	N
110	20250211	120520	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21100	-800	5	-3.65	16436257800	772463	77.65	22100	22100	20900	28450	15350	21900	21277.29	5.29	-153759	22933	22416	21683	21166	20433	22675	21425	163	6550	500	13570	50	1	32684188	6896	143.54	3.50	12	2.36	147.00	6020.00	27300	20240924	-22.71	8450	20240129	149.70	23250	-9.25	20250204	17230	22.46	20250102	27300	-22.71	20240924	10610	98.87	20240221	7.08	N	053030	500	163 억	1727676	N	N	12863	N	N
111	20250211	110521	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21150	-750	5	-3.42	15072228850	707870	71.16	22100	22100	20900	28450	15350	21900	21291.90	5.29	-154473	22933	22416	21683	21166	20433	22675	21425	163	6550	500	13570	50	1	32684188	6913	143.88	3.51	12	2.17	147.00	6020.00	27300	20240924	-22.53	8450	20240129	150.30	23250	-9.03	20250204	17230	22.75	20250102	27300	-22.53	20240924	10610	99.34	20240221	7.08	N	053030	500	163 억	1727676	N	N	12863	N	N
112	20250211	100522	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21100	-800	5	-3.65	10246825000	478842	48.14	22100	22100	21050	28450	15350	21900	21398.61	5.29	-69397	22933	22416	21683	21166	20433	22675	21425	163	6550	500	13570	50	1	32684188	6896	143.54	3.50	12	1.47	147.00	6020.00	27300	20240924	-22.71	8450	20240129	149.70	23250	-9.25	20250204	17230	22.46	20250102	27300	-22.71	20240924	10610	98.87	20240221	7.08	N	053030	500	163 억	1727676	N	N	12863	N	N
113	20250211	090524	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21950	50	2	0.23	947988650	43192	4.34	22100	22100	21800	28450	15350	21900	21948.86	5.29	-12985	22933	22416	21683	21166	20433	22675	21425	163	6550	500	13570	50	1	32684188	7174	149.32	3.65	12	0.13	147.00	6020.00	27300	20240924	-19.60	8450	20240129	159.76	23250	-5.59	20250204	17230	27.39	20250102	27300	-19.60	20240924	10610	106.88	20240221	7.08	N	053030	500	163 억	1727676	N	N	12863	N	N
114	20250210	160519	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21900	100	2	0.46	21363013000	983812	115.17	21550	22200	20950	28300	15300	21800	21713.51	5.39	-36664	22700	22250	21900	21450	21100	22075	21275	163	6500	500	13510	50	1	32684188	7158	148.98	3.64	12	3.01	147.00	6020.00	27300	20240924	-19.78	8270	20240126	164.81	23250	-5.81	20250204	17230	27.10	20250102	27300	-19.78	20240924	10610	106.41	20240221	7.25	N	053030	500	163 억	1763114	N	N	12860	N	N
115	20250210	150518	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21950	150	2	0.69	20089775950	925741	108.37	21550	22200	20950	28300	15300	21800	21701.28	5.39	-45930	22700	22250	21900	21450	21100	22075	21275	163	6500	500	13510	50	1	32684188	7174	149.32	3.65	12	2.83	147.00	6020.00	27300	20240924	-19.60	8270	20240126	165.42	23250	-5.59	20250204	17230	27.39	20250102	27300	-19.60	20240924	10610	106.88	20240221	7.25	N	053030	500	163 억	1763114	N	N	1237	N	N
116	20250210	140518	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21950	150	2	0.69	17633158950	813854	95.27	21550	22200	20950	28300	15300	21800	21666.23	5.39	-28432	22700	22250	21900	21450	21100	22075	21275	163	6500	500	13510	50	1	32684188	7174	149.32	3.65	12	2.49	147.00	6020.00	27300	20240924	-19.60	8270	20240126	165.42	23250	-5.59	20250204	17230	27.39	20250102	27300	-19.60	20240924	10610	106.88	20240221	7.25	N	053030	500	163 억	1763114	N	N	1237	N	N
117	20250210	130519	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22050	250	2	1.15	15154349900	701632	82.13	21550	22200	20950	28300	15300	21800	21598.69	5.39	540	22700	22250	21900	21450	21100	22075	21275	163	6500	500	13510	50	1	32684188	7207	150.00	3.66	12	2.15	147.00	6020.00	27300	20240924	-19.23	8270	20240126	166.63	23250	-5.16	20250204	17230	27.97	20250102	27300	-19.23	20240924	10610	107.82	20240221	7.25	N	053030	500	163 억	1763114	N	N	1237	N	N
118	20250210	120516	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21900	100	2	0.46	14048388500	651246	76.24	21550	22200	20950	28300	15300	21800	21571.52	5.39	2002	22700	22250	21900	21450	21100	22075	21275	163	6500	500	13510	50	1	32684188	7158	148.98	3.64	12	1.99	147.00	6020.00	27300	20240924	-19.78	8270	20240126	164.81	23250	-5.81	20250204	17230	27.10	20250102	27300	-19.78	20240924	10610	106.41	20240221	7.25	N	053030	500	163 억	1763114	N	N	1237	N	N
119	20250210	110516	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21850	50	2	0.23	12973284750	602129	70.49	21550	22200	20950	28300	15300	21800	21545.65	5.39	4395	22700	22250	21900	21450	21100	22075	21275	163	6500	500	13510	50	1	32684188	7141	148.64	3.63	12	1.84	147.00	6020.00	27300	20240924	-19.96	8270	20240126	164.21	23250	-6.02	20250204	17230	26.81	20250102	27300	-19.96	20240924	10610	105.94	20240221	7.25	N	053030	500	163 억	1763114	N	N	1237	N	N
120	20250210	100514	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21950	150	2	0.69	11070007800	515067	60.29	21550	22200	20950	28300	15300	21800	21492.31	5.39	8894	22700	22250	21900	21450	21100	22075	21275	163	6500	500	13510	50	1	32684188	7174	149.32	3.65	12	1.58	147.00	6020.00	27300	20240924	-19.60	8270	20240126	165.42	23250	-5.59	20250204	17230	27.39	20250102	27300	-19.60	20240924	10610	106.88	20240221	7.25	N	053030	500	163 억	1763114	N	N	1237	N	N
121	20250210	090513	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21600	-200	5	-0.92	980471300	45411	5.32	21550	21800	21500	28300	15300	21800	21590.66	5.39	-3120	22700	22250	21900	21450	21100	22075	21275	163	6500	500	13510	50	1	32684188	7060	146.94	3.59	12	0.14	147.00	6020.00	27300	20240924	-20.88	8270	20240126	161.18	23250	-7.10	20250204	17230	25.36	20250102	27300	-20.88	20240924	10610	103.58	20240221	7.25	N	053030	500	163 억	1763114	N	N	1237	N	N
122	20250207	160510	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21800	-300	5	-1.36	18515948050	841308	52.63	21950	22350	21550	28700	15500	22100	22008.67	5.65	-91350	23333	22716	22283	21666	21233	22625	21575	163	6600	500	13700	50	1	32684188	7125	148.30	3.62	12	2.57	147.00	6020.00	27300	20240924	-20.15	8250	20240125	164.24	23250	-6.24	20250204	17230	26.52	20250102	27300	-20.15	20240924	10610	105.47	20240221	7.52	N	053030	500	163 억	1845303	N	N	1237	N	N
123	20250207	150512	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21900	-200	5	-0.90	17233812500	782576	48.96	21950	22350	21550	28700	15500	22100	22021.83	5.65	-73030	23333	22716	22283	21666	21233	22625	21575	163	6600	500	13700	50	1	32684188	7158	148.98	3.64	12	2.39	147.00	6020.00	27300	20240924	-19.78	8250	20240125	165.45	23250	-5.81	20250204	17230	27.10	20250102	27300	-19.78	20240924	10610	106.41	20240221	7.52	N	053030	500	163 억	1845303	N	N	3707	N	N
124	20250207	140510	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22200	100	2	0.45	15351452300	697050	43.61	21950	22350	21550	28700	15500	22100	22023.38	5.65	-59762	23333	22716	22283	21666	21233	22625	21575	163	6600	500	13700	50	1	32684188	7256	151.02	3.69	12	2.13	147.00	6020.00	27300	20240924	-18.68	8250	20240125	169.09	23250	-4.52	20250204	17230	28.85	20250102	27300	-18.68	20240924	10610	109.24	20240221	7.52	N	053030	500	163 억	1845303	N	N	3707	N	N
125	20250207	130510	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21950	-150	5	-0.68	13127616950	596417	37.31	21950	22350	21550	28700	15500	22100	22010.69	5.65	-63381	23333	22716	22283	21666	21233	22625	21575	163	6600	500	13700	50	1	32684188	7174	149.32	3.65	12	1.82	147.00	6020.00	27300	20240924	-19.60	8250	20240125	166.06	23250	-5.59	20250204	17230	27.39	20250102	27300	-19.60	20240924	10610	106.88	20240221	7.52	N	053030	500	163 억	1845303	N	N	3707	N	N
126	20250207	120510	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22150	50	2	0.23	11778534950	535291	33.49	21950	22350	21550	28700	15500	22100	22003.85	5.65	-63678	23333	22716	22283	21666	21233	22625	21575	163	6600	500	13700	50	1	32684188	7240	150.68	3.68	12	1.64	147.00	6020.00	27300	20240924	-18.86	8250	20240125	168.48	23250	-4.73	20250204	17230	28.55	20250102	27300	-18.86	20240924	10610	108.77	20240221	7.52	N	053030	500	163 억	1845303	N	N	3707	N	N
127	20250207	110509	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22050	-50	5	-0.23	9864059500	448310	28.05	21950	22350	21550	28700	15500	22100	22002.61	5.65	-78417	23333	22716	22283	21666	21233	22625	21575	163	6600	500	13700	50	1	32684188	7207	150.00	3.66	12	1.37	147.00	6020.00	27300	20240924	-19.23	8250	20240125	167.27	23250	-5.16	20250204	17230	27.97	20250102	27300	-19.23	20240924	10610	107.82	20240221	7.52	N	053030	500	163 억	1845303	N	N	3707	N	N
128	20250207	100510	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22050	-50	5	-0.23	7260887500	329642	20.62	21950	22350	21550	28700	15500	22100	22026.42	5.65	-62782	23333	22716	22283	21666	21233	22625	21575	163	6600	500	13700	50	1	32684188	7207	150.00	3.66	12	1.01	147.00	6020.00	27300	20240924	-19.23	8250	20240125	167.27	23250	-5.16	20250204	17230	27.97	20250102	27300	-19.23	20240924	10610	107.82	20240221	7.52	N	053030	500	163 억	1845303	N	N	3707	N	N
129	20250207	090513	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22200	100	2	0.45	1547099100	70813	4.43	21950	22250	21550	28700	15500	22100	21845.07	5.65	-7088	23333	22716	22283	21666	21233	22625	21575	163	6600	500	13700	50	1	32684188	7256	151.02	3.69	12	0.22	147.00	6020.00	27300	20240924	-18.68	8250	20240125	169.09	23250	-4.52	20250204	17230	28.85	20250102	27300	-18.68	20240924	10610	109.24	20240221	7.52	N	053030	500	163 억	1845303	N	N	3707	N	N
130	20250206	160459	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22100	400	2	1.84	35418145800	1575033	115.83	22100	22900	21850	28200	15200	21700	22487.37	5.33	41018	23333	22516	22033	21216	20733	22275	20975	163	6500	500	13450	50	1	32684188	7223	150.34	3.67	12	4.82	147.00	6020.00	27300	20240924	-19.05	8250	20240125	167.88	23250	-4.95	20250204	17230	28.26	20250102	27300	-19.05	20240924	10600	108.49	20240206	7.39	N	053030	500	163 억	1740894	N	N	3707	N	N
131	20250206	150500	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22100	400	2	1.84	33700636550	1497295	110.11	22100	22900	21850	28200	15200	21700	22507.71	5.33	46873	23333	22516	22033	21216	20733	22275	20975	163	6500	500	13450	50	1	32684188	7223	150.34	3.67	12	4.58	147.00	6020.00	27300	20240924	-19.05	8250	20240125	167.88	23250	-4.95	20250204	17230	28.26	20250102	27300	-19.05	20240924	10600	108.49	20240206	7.39	N	053030	500	163 억	1740894	N	N	1404	N	N
132	20250206	140503	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22300	600	2	2.76	29964777350	1329063	97.74	22100	22900	21850	28200	15200	21700	22545.82	5.33	80536	23333	22516	22033	21216	20733	22275	20975	163	6500	500	13450	50	1	32684188	7289	151.70	3.70	12	4.07	147.00	6020.00	27300	20240924	-18.32	8250	20240125	170.30	23250	-4.09	20250204	17230	29.43	20250102	27300	-18.32	20240924	10600	110.38	20240206	7.39	N	053030	500	163 억	1740894	N	N	1404	N	N
133	20250206	130500	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22300	600	2	2.76	27960726500	1239160	91.13	22100	22900	21850	28200	15200	21700	22564.29	5.33	78950	23333	22516	22033	21216	20733	22275	20975	163	6500	500	13450	50	1	32684188	7289	151.70	3.70	12	3.79	147.00	6020.00	27300	20240924	-18.32	8250	20240125	170.30	23250	-4.09	20250204	17230	29.43	20250102	27300	-18.32	20240924	10600	110.38	20240206	7.39	N	053030	500	163 억	1740894	N	N	1404	N	N
134	20250206	120458	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22500	800	2	3.69	26041621600	1153612	84.84	22100	22900	21850	28200	15200	21700	22574.03	5.33	100612	23333	22516	22033	21216	20733	22275	20975	163	6500	500	13450	50	1	32684188	7354	153.06	3.74	12	3.53	147.00	6020.00	27300	20240924	-17.58	8250	20240125	172.73	23250	-3.23	20250204	17230	30.59	20250102	27300	-17.58	20240924	10600	112.26	20240206	7.39	N	053030	500	163 억	1740894	N	N	1404	N	N
135	20250206	110452	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22500	800	2	3.69	24690724400	1093629	80.43	22100	22900	21850	28200	15200	21700	22576.92	5.33	105807	23333	22516	22033	21216	20733	22275	20975	163	6500	500	13450	50	1	32684188	7354	153.06	3.74	12	3.35	147.00	6020.00	27300	20240924	-17.58	8250	20240125	172.73	23250	-3.23	20250204	17230	30.59	20250102	27300	-17.58	20240924	10600	112.26	20240206	7.39	N	053030	500	163 억	1740894	N	N	1404	N	N
136	20250206	100458	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22650	950	2	4.38	20726613550	917518	67.48	22100	22900	21850	28200	15200	21700	22589.92	5.33	86254	23333	22516	22033	21216	20733	22275	20975	163	6500	500	13450	50	1	32684188	7403	154.08	3.76	12	2.81	147.00	6020.00	27300	20240924	-17.03	8250	20240125	174.55	23250	-2.58	20250204	17230	31.46	20250102	27300	-17.03	20240924	10600	113.68	20240206	7.39	N	053030	500	163 억	1740894	N	N	1404	N	N
137	20250206	090501	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22500	800	2	3.69	5006023250	224101	16.48	22100	22700	21850	28200	15200	21700	22338.39	5.33	41392	23333	22516	22033	21216	20733	22275	20975	163	6500	500	13450	50	1	32684188	7354	153.06	3.74	12	0.69	147.00	6020.00	27300	20240924	-17.58	8250	20240125	172.73	23250	-3.23	20250204	17230	30.59	20250102	27300	-17.58	20240924	10600	112.26	20240206	7.39	N	053030	500	163 억	1740894	N	N	1404	N	N
138	20250205	160455	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21700	-1100	5	-4.82	29675713300	1345913	64.98	22800	22850	21550	29600	16000	22800	22050.90	5.72	-131291	24033	23416	22633	22016	21233	23725	22325	163	6800	500	14130	50	1	32684188	7092	147.62	3.60	12	4.12	147.00	6020.00	27300	20240924	-20.51	8250	20240123	163.03	23250	-6.67	20250204	17230	25.94	20250102	27300	-20.51	20240924	10110	114.64	20240205	7.10	N	053030	500	163 억	1870464	N	N	1404	N	N
139	20250205	150456	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21700	-1100	5	-4.82	26694354550	1208112	58.33	22800	22850	21650	29600	16000	22800	22095.92	5.72	-107963	24033	23416	22633	22016	21233	23725	22325	163	6800	500	14130	50	1	32684188	7092	147.62	3.60	12	3.70	147.00	6020.00	27300	20240924	-20.51	8250	20240123	163.03	23250	-6.67	20250204	17230	25.94	20250102	27300	-20.51	20240924	10110	114.64	20240205	7.10	N	053030	500	163 억	1870464	N	N	909	N	N
140	20250205	140456	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21750	-1050	5	-4.61	22791881400	1028883	49.68	22800	22850	21650	29600	16000	22800	22152.06	5.72	-63348	24033	23416	22633	22016	21233	23725	22325	163	6800	500	14130	50	1	32684188	7109	147.96	3.61	12	3.15	147.00	6020.00	27300	20240924	-20.33	8250	20240123	163.64	23250	-6.45	20250204	17230	26.23	20250102	27300	-20.33	20240924	10110	115.13	20240205	7.10	N	053030	500	163 억	1870464	N	N	909	N	N
141	20250205	130456	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22050	-750	5	-3.29	18618257000	838453	40.48	22800	22850	21800	29600	16000	22800	22205.48	5.72	-25957	24033	23416	22633	22016	21233	23725	22325	163	6800	500	14130	50	1	32684188	7207	150.00	3.66	12	2.57	147.00	6020.00	27300	20240924	-19.23	8250	20240123	167.27	23250	-5.16	20250204	17230	27.97	20250102	27300	-19.23	20240924	10110	118.10	20240205	7.10	N	053030	500	163 억	1870464	N	N	909	N	N
142	20250205	120456	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21900	-900	5	-3.95	16505661450	742208	35.83	22800	22850	21800	29600	16000	22800	22238.59	5.72	-15456	24033	23416	22633	22016	21233	23725	22325	163	6800	500	14130	50	1	32684188	7158	148.98	3.64	12	2.27	147.00	6020.00	27300	20240924	-19.78	8250	20240123	165.45	23250	-5.81	20250204	17230	27.10	20250102	27300	-19.78	20240924	10110	116.62	20240205	7.10	N	053030	500	163 억	1870464	N	N	909	N	N
143	20250205	110456	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21950	-850	5	-3.73	12856177150	575826	27.80	22800	22850	21950	29600	16000	22800	22326.49	5.72	-34913	24033	23416	22633	22016	21233	23725	22325	163	6800	500	14130	50	1	32684188	7174	149.32	3.65	12	1.76	147.00	6020.00	27300	20240924	-19.60	8250	20240123	166.06	23250	-5.59	20250204	17230	27.39	20250102	27300	-19.60	20240924	10110	117.11	20240205	7.10	N	053030	500	163 억	1870464	N	N	909	N	N
144	20250205	100459	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22150	-650	5	-2.85	8637281550	384740	18.58	22800	22850	22100	29600	16000	22800	22449.65	5.72	-10375	24033	23416	22633	22016	21233	23725	22325	163	6800	500	14130	50	1	32684188	7240	150.68	3.68	12	1.18	147.00	6020.00	27300	20240924	-18.86	8250	20240123	168.48	23250	-4.73	20250204	17230	28.55	20250102	27300	-18.86	20240924	10110	119.09	20240205	7.10	N	053030	500	163 억	1870464	N	N	909	N	N
145	20250205	090503	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22650	-150	5	-0.66	2063405850	91238	4.41	22800	22850	22450	29600	16000	22800	22615.62	5.72	4012	24033	23416	22633	22016	21233	23725	22325	163	6800	500	14130	50	1	32684188	7403	154.08	3.76	12	0.28	147.00	6020.00	27300	20240924	-17.03	8250	20240123	174.55	23250	-2.58	20250204	17230	31.46	20250102	27300	-17.03	20240924	10110	124.04	20240205	7.10	N	053030	500	163 억	1870464	N	N	909	N	N
146	20250204	160451	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22800	250	2	1.11	46675725550	2053745	75.38	22700	23250	21850	29300	15800	22550	22726.79	6.03	-84969	23950	23250	22050	21350	20150	23600	21700	163	6750	500	13980	50	1	32684188	7452	155.10	3.79	12	6.28	147.00	6020.00	27300	20240924	-16.48	8250	20240122	176.36	23250	-1.94	20250204	17230	32.33	20250102	27300	-16.48	20240924	10110	125.52	20240205	6.53	N	053030	500	163 억	1970074	N	N	909	N	N
147	20250204	150451	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22750	200	2	0.89	44220742500	1945813	71.42	22700	23250	21850	29300	15800	22550	22726.10	6.03	-64950	23950	23250	22050	21350	20150	23600	21700	163	6750	500	13980	50	1	32684188	7436	154.76	3.78	12	5.95	147.00	6020.00	27300	20240924	-16.67	8250	20240122	175.76	23250	-2.15	20250204	17230	32.04	20250102	27300	-16.67	20240924	10110	125.02	20240205	6.53	N	053030	500	163 억	1970074	N	N	297	N	N
148	20250204	140452	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22150	-400	5	-1.77	34508119700	1513490	55.55	22700	23250	22150	29300	15800	22550	22800.36	6.03	-114339	23950	23250	22050	21350	20150	23600	21700	163	6750	500	13980	50	1	32684188	7240	150.68	3.68	12	4.63	147.00	6020.00	27300	20240924	-18.86	8250	20240122	168.48	23250	-4.73	20250204	17230	28.55	20250102	27300	-18.86	20240924	10110	119.09	20240205	6.53	N	053030	500	163 억	1970074	N	N	297	N	N
149	20250204	130452	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22750	200	2	0.89	28413095000	1241793	45.58	22700	23250	22350	29300	15800	22550	22880.70	6.03	-105293	23950	23250	22050	21350	20150	23600	21700	163	6750	500	13980	50	1	32684188	7436	154.76	3.78	12	3.80	147.00	6020.00	27300	20240924	-16.67	8250	20240122	175.76	23250	-2.15	20250204	17230	32.04	20250102	27300	-16.67	20240924	10110	125.02	20240205	6.53	N	053030	500	163 억	1970074	N	N	297	N	N
150	20250204	120456	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22900	350	2	1.55	25757075050	1125325	41.31	22700	23250	22350	29300	15800	22550	22888.57	6.03	-112279	23950	23250	22050	21350	20150	23600	21700	163	6750	500	13980	50	1	32684188	7485	155.78	3.80	12	3.44	147.00	6020.00	27300	20240924	-16.12	8250	20240122	177.58	23250	-1.51	20250204	17230	32.91	20250102	27300	-16.12	20240924	10110	126.51	20240205	6.53	N	053030	500	163 억	1970074	N	N	297	N	N
151	20250204	110447	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23200	650	2	2.88	22549903850	986523	36.21	22700	23250	22350	29300	15800	22550	22857.96	6.03	-102096	23950	23250	22050	21350	20150	23600	21700	163	6750	500	13980	50	1	32684188	7583	157.82	3.85	12	3.02	147.00	6020.00	27300	20240924	-15.02	8250	20240122	181.21	23250	-0.22	20250204	17230	34.65	20250102	27300	-15.02	20240924	10110	129.48	20240205	6.53	N	053030	500	163 억	1970074	N	N	297	N	N
152	20250204	100449	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22700	150	2	0.67	14200717300	624120	22.91	22700	23050	22350	29300	15800	22550	22753.19	6.03	-65367	23950	23250	22050	21350	20150	23600	21700	163	6750	500	13980	50	1	32684188	7419	154.42	3.77	12	1.91	147.00	6020.00	27300	20240924	-16.85	8250	20240122	175.15	23050	-1.52	20250204	17230	31.75	20250102	27300	-16.85	20240924	10110	124.53	20240205	6.53	N	053030	500	163 억	1970074	N	N	297	N	N
153	20250204	090450	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22600	50	2	0.22	2063350550	91368	3.35	22700	22800	22350	29300	15800	22550	22582.86	6.03	-6464	23950	23250	22050	21350	20150	23600	21700	163	6750	500	13980	50	1	32684188	7387	153.74	3.75	12	0.28	147.00	6020.00	27300	20240924	-17.22	8250	20240122	173.94	22800	-0.88	20250204	17230	31.17	20250102	27300	-17.22	20240924	10110	123.54	20240205	6.53	N	053030	500	163 억	1970074	N	N	297	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History