KissMeData/174900/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

67 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160947	57	100.00	KOSDAQ	제약	N	N	N	N	N	12210	-460	5	-3.63	1030590770	83577	200.12	12600	12600	12190	16470	8870	12670	12331.56	8.08	-11029	13143	12906	12763	12526	12383	12835	12455	88	3800	500	9120	10	1	17589345	2148	-15.82	7.54	12	0.48	-772.00	1619.00	22150	20240305	-44.88	10830	20240805	12.74	15140	-19.35	20250107	12190	0.16	20250228	22150	-44.88	20240305	10830	12.74	20240805	1.55	N	174900	500	87 억	1421743	N	N	0	N	N
3	20250228	150952	57	100.00	KOSDAQ	제약	N	N	N	N	N	12220	-450	5	-3.55	996540400	80788	193.44	12600	12600	12190	16470	8870	12670	12335.25	8.08	-9922	13143	12906	12763	12526	12383	12835	12455	88	3800	500	9120	10	1	17589345	2149	-15.83	7.55	12	0.46	-772.00	1619.00	22150	20240305	-44.83	10830	20240805	12.83	15140	-19.29	20250107	12190	0.25	20250228	22150	-44.83	20240305	10830	12.83	20240805	1.55	N	174900	500	87 억	1421743	N	N	0	N	N
4	20250228	140953	57	100.00	KOSDAQ	제약	N	N	N	N	N	12260	-410	5	-3.24	800978590	64823	155.22	12600	12600	12190	16470	8870	12670	12356.39	8.08	-4246	13143	12906	12763	12526	12383	12835	12455	88	3800	500	9120	10	1	17589345	2156	-15.88	7.57	12	0.37	-772.00	1619.00	22150	20240305	-44.65	10830	20240805	13.20	15140	-19.02	20250107	12190	0.57	20250228	22150	-44.65	20240305	10830	13.20	20240805	1.55	N	174900	500	87 억	1421743	N	N	0	N	N
5	20250228	130948	57	100.00	KOSDAQ	제약	N	N	N	N	N	12270	-400	5	-3.16	700172580	56625	135.59	12600	12600	12190	16470	8870	12670	12365.08	8.08	-5711	13143	12906	12763	12526	12383	12835	12455	88	3800	500	9120	10	1	17589345	2158	-15.89	7.58	12	0.32	-772.00	1619.00	22150	20240305	-44.60	10830	20240805	13.30	15140	-18.96	20250107	12190	0.66	20250228	22150	-44.60	20240305	10830	13.30	20240805	1.55	N	174900	500	87 억	1421743	N	N	0	N	N
6	20250228	120944	57	100.00	KOSDAQ	제약	N	N	N	N	N	12280	-390	5	-3.08	521065120	42005	100.58	12600	12600	12240	16470	8870	12670	12404.84	8.08	-4131	13143	12906	12763	12526	12383	12835	12455	88	3800	500	9120	10	1	17589345	2160	-15.91	7.58	12	0.24	-772.00	1619.00	22150	20240305	-44.56	10830	20240805	13.39	15140	-18.89	20250107	12240	0.33	20250228	22150	-44.56	20240305	10830	13.39	20240805	1.55	N	174900	500	87 억	1421743	N	N	0	N	N
7	20250228	110945	57	100.00	KOSDAQ	제약	N	N	N	N	N	12420	-250	5	-1.97	309891360	24908	59.64	12600	12600	12390	16470	8870	12670	12441.44	8.08	-2914	13143	12906	12763	12526	12383	12835	12455	88	3800	500	9120	10	1	17589345	2185	-16.09	7.67	12	0.14	-772.00	1619.00	22150	20240305	-43.93	10830	20240805	14.68	15140	-17.97	20250107	12380	0.32	20250225	22150	-43.93	20240305	10830	14.68	20240805	1.55	N	174900	500	87 억	1421743	N	N	0	N	N
8	20250228	100944	57	100.00	KOSDAQ	제약	N	N	N	N	N	12450	-220	5	-1.74	175341960	14068	33.69	12600	12600	12410	16470	8870	12670	12463.89	8.08	-1567	13143	12906	12763	12526	12383	12835	12455	88	3800	500	9120	10	1	17589345	2190	-16.13	7.69	12	0.08	-772.00	1619.00	22150	20240305	-43.79	10830	20240805	14.96	15140	-17.77	20250107	12380	0.57	20250225	22150	-43.79	20240305	10830	14.96	20240805	1.55	N	174900	500	87 억	1421743	N	N	0	N	N
9	20250228	090947	57	100.00	KOSDAQ	제약	N	N	N	N	N	12450	-220	5	-1.74	38244580	3061	7.33	12600	12600	12430	16470	8870	12670	12494.15	8.08	-1405	13143	12906	12763	12526	12383	12835	12455	88	3800	500	9120	10	1	17589345	2190	-16.13	7.69	12	0.02	-772.00	1619.00	22150	20240305	-43.79	10830	20240805	14.96	15140	-17.77	20250107	12380	0.57	20250225	22150	-43.79	20240305	10830	14.96	20240805	1.55	N	174900	500	87 억	1421743	N	N	0	N	N
10	20250227	160937	57	100.00	KOSDAQ	제약	N	N	N	N	N	12670	-250	5	-1.93	528853100	41516	91.52	12930	13000	12620	16790	9050	12920	12738.59	8.13	-9109	13280	13100	12840	12660	12400	13190	12750	88	3870	500	9300	10	1	17589345	2229	-16.41	7.83	12	0.24	-772.00	1619.00	22150	20240305	-42.80	10830	20240805	16.99	15140	-16.31	20250107	12380	2.34	20250225	22150	-42.80	20240305	10830	16.99	20240805	1.55	N	174900	500	87 억	1430742	N	N	0	N	N
11	20250227	150937	57	100.00	KOSDAQ	제약	N	N	N	N	N	12620	-300	5	-2.32	503967960	39550	87.19	12930	13000	12620	16790	9050	12920	12742.55	8.13	-8627	13280	13100	12840	12660	12400	13190	12750	88	3870	500	9300	10	1	17589345	2220	-16.35	7.79	12	0.22	-772.00	1619.00	22150	20240305	-43.02	10830	20240805	16.53	15140	-16.64	20250107	12380	1.94	20250225	22150	-43.02	20240305	10830	16.53	20240805	1.55	N	174900	500	87 억	1430742	N	N	0	N	N
12	20250227	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	12630	-290	5	-2.24	425550730	33341	73.50	12930	13000	12620	16790	9050	12920	12763.59	8.13	-9153	13280	13100	12840	12660	12400	13190	12750	88	3870	500	9300	10	1	17589345	2222	-16.36	7.80	12	0.19	-772.00	1619.00	22150	20240305	-42.98	10830	20240805	16.62	15140	-16.58	20250107	12380	2.02	20250225	22150	-42.98	20240305	10830	16.62	20240805	1.55	N	174900	500	87 억	1430742	N	N	0	N	N
13	20250227	130937	57	100.00	KOSDAQ	제약	N	N	N	N	N	12730	-190	5	-1.47	338809850	26503	58.42	12930	13000	12690	16790	9050	12920	12783.83	8.13	-5764	13280	13100	12840	12660	12400	13190	12750	88	3870	500	9300	10	1	17589345	2239	-16.49	7.86	12	0.15	-772.00	1619.00	22150	20240305	-42.53	10830	20240805	17.54	15140	-15.92	20250107	12380	2.83	20250225	22150	-42.53	20240305	10830	17.54	20240805	1.55	N	174900	500	87 억	1430742	N	N	0	N	N
14	20250227	120934	57	100.00	KOSDAQ	제약	N	N	N	N	N	12750	-170	5	-1.32	292250170	22846	50.36	12930	13000	12690	16790	9050	12920	12792.18	8.13	-4824	13280	13100	12840	12660	12400	13190	12750	88	3870	500	9300	10	1	17589345	2243	-16.52	7.88	12	0.13	-772.00	1619.00	22150	20240305	-42.44	10830	20240805	17.73	15140	-15.79	20250107	12380	2.99	20250225	22150	-42.44	20240305	10830	17.73	20240805	1.55	N	174900	500	87 억	1430742	N	N	0	N	N
15	20250227	110943	57	100.00	KOSDAQ	제약	N	N	N	N	N	12770	-150	5	-1.16	271251520	21198	46.73	12930	13000	12690	16790	9050	12920	12796.09	8.13	-4408	13280	13100	12840	12660	12400	13190	12750	88	3870	500	9300	10	1	17589345	2246	-16.54	7.89	12	0.12	-772.00	1619.00	22150	20240305	-42.35	10830	20240805	17.91	15140	-15.65	20250107	12380	3.15	20250225	22150	-42.35	20240305	10830	17.91	20240805	1.55	N	174900	500	87 억	1430742	N	N	0	N	N
16	20250227	101007	57	100.00	KOSDAQ	제약	N	N	N	N	N	12700	-220	5	-1.70	219189850	17124	37.75	12930	13000	12690	16790	9050	12920	12800.15	8.13	-4466	13280	13100	12840	12660	12400	13190	12750	88	3870	500	9300	10	1	17589345	2234	-16.45	7.84	12	0.10	-772.00	1619.00	22150	20240305	-42.66	10830	20240805	17.27	15140	-16.12	20250107	12380	2.58	20250225	22150	-42.66	20240305	10830	17.27	20240805	1.55	N	174900	500	87 억	1430742	N	N	0	N	N
17	20250227	091015	57	100.00	KOSDAQ	제약	N	N	N	N	N	12890	-30	5	-0.23	17946080	1391	3.07	12930	12930	12830	16790	9050	12920	12901.57	8.13	-325	13280	13100	12840	12660	12400	13190	12750	88	3870	500	9300	10	1	17589345	2267	-16.70	7.96	12	0.01	-772.00	1619.00	22150	20240305	-41.81	10830	20240805	19.02	15140	-14.86	20250107	12380	4.12	20250225	22150	-41.81	20240305	10830	19.02	20240805	1.55	N	174900	500	87 억	1430742	N	N	0	N	N
18	20250226	160937	57	100.00	KOSDAQ	제약	N	N	N	N	N	12920	170	2	1.33	580724020	45352	57.41	12890	13020	12580	16570	8930	12750	12804.81	8.07	10108	13196	12972	12676	12452	12156	12825	12305	88	3820	500	9180	10	1	17589345	2273	-16.74	7.98	12	0.26	-772.00	1619.00	22150	20240305	-41.67	10830	20240805	19.30	15140	-14.66	20250107	12380	4.36	20250225	22150	-41.67	20240305	10830	19.30	20240805	1.52	N	174900	500	87 억	1419851	N	N	0	N	N
19	20250226	150941	57	100.00	KOSDAQ	제약	N	N	N	N	N	12920	170	2	1.33	554682870	43337	54.86	12890	13020	12580	16570	8930	12750	12799.29	8.07	10551	13196	12972	12676	12452	12156	12825	12305	88	3820	500	9180	10	1	17589345	2273	-16.74	7.98	12	0.25	-772.00	1619.00	22150	20240305	-41.67	10830	20240805	19.30	15140	-14.66	20250107	12380	4.36	20250225	22150	-41.67	20240305	10830	19.30	20240805	1.52	N	174900	500	87 억	1419851	N	N	0	N	N
20	20250226	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	12850	100	2	0.78	410126680	32173	40.72	12890	12890	12580	16570	8930	12750	12747.54	8.07	9029	13196	12972	12676	12452	12156	12825	12305	88	3820	500	9180	10	1	17589345	2260	-16.65	7.94	12	0.18	-772.00	1619.00	22150	20240305	-41.99	10830	20240805	18.65	15140	-15.13	20250107	12380	3.80	20250225	22150	-41.99	20240305	10830	18.65	20240805	1.52	N	174900	500	87 억	1419851	N	N	0	N	N
21	20250226	130937	57	100.00	KOSDAQ	제약	N	N	N	N	N	12760	10	2	0.08	329155010	25846	32.72	12890	12890	12580	16570	8930	12750	12735.24	8.07	3898	13196	12972	12676	12452	12156	12825	12305	88	3820	500	9180	10	1	17589345	2244	-16.53	7.88	12	0.15	-772.00	1619.00	22150	20240305	-42.39	10830	20240805	17.82	15140	-15.72	20250107	12380	3.07	20250225	22150	-42.39	20240305	10830	17.82	20240805	1.52	N	174900	500	87 억	1419851	N	N	0	N	N
22	20250226	120938	57	100.00	KOSDAQ	제약	N	N	N	N	N	12800	50	2	0.39	278685780	21893	27.71	12890	12890	12580	16570	8930	12750	12729.45	8.07	3424	13196	12972	12676	12452	12156	12825	12305	88	3820	500	9180	10	1	17589345	2251	-16.58	7.91	12	0.12	-772.00	1619.00	22150	20240305	-42.21	10830	20240805	18.19	15140	-15.46	20250107	12380	3.39	20250225	22150	-42.21	20240305	10830	18.19	20240805	1.52	N	174900	500	87 억	1419851	N	N	0	N	N
23	20250226	110936	57	100.00	KOSDAQ	제약	N	N	N	N	N	12790	40	2	0.31	252229060	19828	25.10	12890	12890	12580	16570	8930	12750	12720.85	8.07	3033	13196	12972	12676	12452	12156	12825	12305	88	3820	500	9180	10	1	17589345	2250	-16.57	7.90	12	0.11	-772.00	1619.00	22150	20240305	-42.26	10830	20240805	18.10	15140	-15.52	20250107	12380	3.31	20250225	22150	-42.26	20240305	10830	18.10	20240805	1.52	N	174900	500	87 억	1419851	N	N	0	N	N
24	20250226	100934	57	100.00	KOSDAQ	제약	N	N	N	N	N	12750	0	3	0.00	161290310	12726	16.11	12890	12890	12580	16570	8930	12750	12674.08	8.07	-553	13196	12972	12676	12452	12156	12825	12305	88	3820	500	9180	10	1	17589345	2243	-16.52	7.88	12	0.07	-772.00	1619.00	22150	20240305	-42.44	10830	20240805	17.73	15140	-15.79	20250107	12380	2.99	20250225	22150	-42.44	20240305	10830	17.73	20240805	1.52	N	174900	500	87 억	1419851	N	N	0	N	N
25	20250226	090944	57	100.00	KOSDAQ	제약	N	N	N	N	N	12670	-80	5	-0.63	32697610	2575	3.26	12890	12890	12610	16570	8930	12750	12698.10	8.07	-2024	13196	12972	12676	12452	12156	12825	12305	88	3820	500	9180	10	1	17589345	2229	-16.41	7.83	12	0.01	-772.00	1619.00	22150	20240305	-42.80	10830	20240805	16.99	15140	-16.31	20250107	12380	2.34	20250225	22150	-42.80	20240305	10830	16.99	20240805	1.52	N	174900	500	87 억	1419851	N	N	0	N	N
26	20250225	160930	57	100.00	KOSDAQ	제약	N	N	N	N	N	12750	50	2	0.39	988735600	78889	74.09	12900	12900	12380	16510	8890	12700	12533.08	8.11	-7738	13446	13072	12866	12492	12286	12970	12390	88	3810	500	9140	10	1	17589345	2243	-16.52	7.88	12	0.45	-772.00	1619.00	22150	20240305	-42.44	10830	20240805	17.73	15140	-15.79	20250107	12380	2.99	20250225	22150	-42.44	20240305	10830	17.73	20240805	1.48	N	174900	500	87 억	1427122	N	N	0	N	N
27	20250225	150931	57	100.00	KOSDAQ	제약	N	N	N	N	N	12660	-40	5	-0.31	933470400	74548	70.01	12900	12900	12380	16510	8890	12700	12521.74	8.11	-7949	13446	13072	12866	12492	12286	12970	12390	88	3810	500	9140	10	1	17589345	2227	-16.40	7.82	12	0.42	-772.00	1619.00	22150	20240305	-42.84	10830	20240805	16.90	15140	-16.38	20250107	12380	2.26	20250225	22150	-42.84	20240305	10830	16.90	20240805	1.48	N	174900	500	87 억	1427122	N	N	0	N	N
28	20250225	140929	57	100.00	KOSDAQ	제약	N	N	N	N	N	12570	-130	5	-1.02	883850360	70609	66.31	12900	12900	12380	16510	8890	12700	12517.53	8.11	-9178	13446	13072	12866	12492	12286	12970	12390	88	3810	500	9140	10	1	17589345	2211	-16.28	7.76	12	0.40	-772.00	1619.00	22150	20240305	-43.25	10830	20240805	16.07	15140	-16.97	20250107	12380	1.53	20250225	22150	-43.25	20240305	10830	16.07	20240805	1.48	N	174900	500	87 억	1427122	N	N	0	N	N
29	20250225	130934	57	100.00	KOSDAQ	제약	N	N	N	N	N	12570	-130	5	-1.02	815358890	65170	61.21	12900	12900	12380	16510	8890	12700	12511.26	8.11	-9856	13446	13072	12866	12492	12286	12970	12390	88	3810	500	9140	10	1	17589345	2211	-16.28	7.76	12	0.37	-772.00	1619.00	22150	20240305	-43.25	10830	20240805	16.07	15140	-16.97	20250107	12380	1.53	20250225	22150	-43.25	20240305	10830	16.07	20240805	1.48	N	174900	500	87 억	1427122	N	N	0	N	N
30	20250225	120931	57	100.00	KOSDAQ	제약	N	N	N	N	N	12590	-110	5	-0.87	763059050	61009	57.30	12900	12900	12380	16510	8890	12700	12507.32	8.11	-8302	13446	13072	12866	12492	12286	12970	12390	88	3810	500	9140	10	1	17589345	2214	-16.31	7.78	12	0.35	-772.00	1619.00	22150	20240305	-43.16	10830	20240805	16.25	15140	-16.84	20250107	12380	1.70	20250225	22150	-43.16	20240305	10830	16.25	20240805	1.48	N	174900	500	87 억	1427122	N	N	0	N	N
31	20250225	110930	57	100.00	KOSDAQ	제약	N	N	N	N	N	12550	-150	5	-1.18	721541610	57718	54.21	12900	12900	12380	16510	8890	12700	12501.15	8.11	-7506	13446	13072	12866	12492	12286	12970	12390	88	3810	500	9140	10	1	17589345	2207	-16.26	7.75	12	0.33	-772.00	1619.00	22150	20240305	-43.34	10830	20240805	15.88	15140	-17.11	20250107	12380	1.37	20250225	22150	-43.34	20240305	10830	15.88	20240805	1.48	N	174900	500	87 억	1427122	N	N	0	N	N
32	20250225	100928	57	100.00	KOSDAQ	제약	N	N	N	N	N	12440	-260	5	-2.05	509448250	40666	38.19	12900	12900	12380	16510	8890	12700	12527.62	8.11	-6573	13446	13072	12866	12492	12286	12970	12390	88	3810	500	9140	10	1	17589345	2188	-16.11	7.68	12	0.23	-772.00	1619.00	22150	20240305	-43.84	10830	20240805	14.87	15140	-17.83	20250107	12380	0.48	20250225	22150	-43.84	20240305	10830	14.87	20240805	1.48	N	174900	500	87 억	1427122	N	N	0	N	N
33	20250225	090934	57	100.00	KOSDAQ	제약	N	N	N	N	N	12630	-70	5	-0.55	90786980	7157	6.72	12900	12900	12500	16510	8890	12700	12685.06	8.11	-4529	13446	13072	12866	12492	12286	12970	12390	88	3810	500	9140	10	1	17589345	2222	-16.36	7.80	12	0.04	-772.00	1619.00	22150	20240305	-42.98	10830	20240805	16.62	15140	-16.58	20250107	12500	1.04	20250225	22150	-42.98	20240305	10830	16.62	20240805	1.48	N	174900	500	87 억	1427122	N	N	0	N	N
34	20250224	160923	57	100.00	KOSDAQ	제약	N	N	N	N	N	12700	-400	5	-3.05	1361123430	105935	166.39	13100	13240	12660	17030	9170	13100	12849.03	8.28	-29183	13466	13282	13146	12962	12826	13215	12895	88	3930	500	9430	10	1	17589345	2234	-16.45	7.84	12	0.60	-772.00	1619.00	22150	20240305	-42.66	10830	20240805	17.27	15140	-16.12	20250107	12660	0.32	20250224	22150	-42.66	20240305	10830	17.27	20240805	1.48	N	174900	500	87 억	1456305	N	N	0	N	N
35	20250224	150922	57	100.00	KOSDAQ	제약	N	N	N	N	N	12710	-390	5	-2.98	1291330110	100440	157.76	13100	13240	12660	17030	9170	13100	12856.73	8.28	-27332	13466	13282	13146	12962	12826	13215	12895	88	3930	500	9430	10	1	17589345	2236	-16.46	7.85	12	0.57	-772.00	1619.00	22150	20240305	-42.62	10830	20240805	17.36	15140	-16.05	20250107	12660	0.39	20250224	22150	-42.62	20240305	10830	17.36	20240805	1.48	N	174900	500	87 억	1456305	N	N	0	N	N
36	20250224	140921	57	100.00	KOSDAQ	제약	N	N	N	N	N	12800	-300	5	-2.29	1025551710	79558	124.96	13100	13240	12760	17030	9170	13100	12890.62	8.28	-21636	13466	13282	13146	12962	12826	13215	12895	88	3930	500	9430	10	1	17589345	2251	-16.58	7.91	12	0.45	-772.00	1619.00	22150	20240305	-42.21	10830	20240805	18.19	15140	-15.46	20250107	12760	0.31	20250224	22150	-42.21	20240305	10830	18.19	20240805	1.48	N	174900	500	87 억	1456305	N	N	0	N	N
37	20250224	130923	57	100.00	KOSDAQ	제약	N	N	N	N	N	12880	-220	5	-1.68	781881220	60547	95.10	13100	13240	12790	17030	9170	13100	12913.62	8.28	-16237	13466	13282	13146	12962	12826	13215	12895	88	3930	500	9430	10	1	17589345	2266	-16.68	7.96	12	0.34	-772.00	1619.00	22150	20240305	-41.85	10830	20240805	18.93	15140	-14.93	20250107	12790	0.70	20250224	22150	-41.85	20240305	10830	18.93	20240805	1.48	N	174900	500	87 억	1456305	N	N	0	N	N
38	20250224	120920	57	100.00	KOSDAQ	제약	N	N	N	N	N	12910	-190	5	-1.45	740653060	57348	90.08	13100	13240	12790	17030	9170	13100	12915.06	8.28	-14950	13466	13282	13146	12962	12826	13215	12895	88	3930	500	9430	10	1	17589345	2271	-16.72	7.97	12	0.33	-772.00	1619.00	22150	20240305	-41.72	10830	20240805	19.21	15140	-14.73	20250107	12790	0.94	20250224	22150	-41.72	20240305	10830	19.21	20240805	1.48	N	174900	500	87 억	1456305	N	N	0	N	N
39	20250224	110917	57	100.00	KOSDAQ	제약	N	N	N	N	N	12930	-170	5	-1.30	679205170	52588	82.60	13100	13240	12790	17030	9170	13100	12915.59	8.28	-16000	13466	13282	13146	12962	12826	13215	12895	88	3930	500	9430	10	1	17589345	2274	-16.75	7.99	12	0.30	-772.00	1619.00	22150	20240305	-41.63	10830	20240805	19.39	15140	-14.60	20250107	12790	1.09	20250224	22150	-41.63	20240305	10830	19.39	20240805	1.48	N	174900	500	87 억	1456305	N	N	0	N	N
40	20250224	100918	57	100.00	KOSDAQ	제약	N	N	N	N	N	12820	-280	5	-2.14	596620270	46188	72.55	13100	13240	12790	17030	9170	13100	12917.21	8.28	-14310	13466	13282	13146	12962	12826	13215	12895	88	3930	500	9430	10	1	17589345	2255	-16.61	7.92	12	0.26	-772.00	1619.00	22150	20240305	-42.12	10830	20240805	18.37	15140	-15.32	20250107	12790	0.23	20250224	22150	-42.12	20240305	10830	18.37	20240805	1.48	N	174900	500	87 억	1456305	N	N	0	N	N
41	20250224	090924	57	100.00	KOSDAQ	제약	N	N	N	N	N	13080	-20	5	-0.15	125281340	9595	15.07	13100	13240	12920	17030	9170	13100	13056.94	8.28	-1813	13466	13282	13146	12962	12826	13215	12895	88	3930	500	9430	10	1	17589345	2301	-16.94	8.08	12	0.05	-772.00	1619.00	22150	20240305	-40.95	10830	20240805	20.78	15140	-13.61	20250107	12790	2.27	20250203	22150	-40.95	20240305	10830	20.78	20240805	1.48	N	174900	500	87 억	1456305	N	N	0	N	N
42	20250221	160915	57	100.00	KOSDAQ	제약	N	N	N	N	N	13100	-40	5	-0.30	829070050	63114	66.01	13200	13330	13010	17080	9200	13140	13136.29	8.24	-1165	13913	13526	13323	12936	12733	13425	12835	88	3940	500	9460	10	1	17589345	2304	-16.97	8.09	12	0.36	-772.00	1619.00	22150	20240305	-40.86	10830	20240805	20.96	15140	-13.47	20250107	12790	2.42	20250203	22150	-40.86	20240305	10830	20.96	20240805	1.47	N	174900	500	87 억	1448524	N	N	0	N	N
43	20250221	150919	57	100.00	KOSDAQ	제약	N	N	N	N	N	13120	-20	5	-0.15	791745790	60266	63.03	13200	13330	13010	17080	9200	13140	13137.52	8.24	-1164	13913	13526	13323	12936	12733	13425	12835	88	3940	500	9460	10	1	17589345	2308	-16.99	8.10	12	0.34	-772.00	1619.00	22150	20240305	-40.77	10830	20240805	21.14	15140	-13.34	20250107	12790	2.58	20250203	22150	-40.77	20240305	10830	21.14	20240805	1.47	N	174900	500	87 억	1448524	N	N	0	N	N
44	20250221	140919	57	100.00	KOSDAQ	제약	N	N	N	N	N	13100	-40	5	-0.30	659825460	50201	52.50	13200	13330	13010	17080	9200	13140	13143.67	8.24	1175	13913	13526	13323	12936	12733	13425	12835	88	3940	500	9460	10	1	17589345	2304	-16.97	8.09	12	0.29	-772.00	1619.00	22150	20240305	-40.86	10830	20240805	20.96	15140	-13.47	20250107	12790	2.42	20250203	22150	-40.86	20240305	10830	20.96	20240805	1.47	N	174900	500	87 억	1448524	N	N	0	N	N
45	20250221	130917	57	100.00	KOSDAQ	제약	N	N	N	N	N	13100	-40	5	-0.30	589202120	44809	46.86	13200	13330	13010	17080	9200	13140	13149.19	8.24	3600	13913	13526	13323	12936	12733	13425	12835	88	3940	500	9460	10	1	17589345	2304	-16.97	8.09	12	0.25	-772.00	1619.00	22150	20240305	-40.86	10830	20240805	20.96	15140	-13.47	20250107	12790	2.42	20250203	22150	-40.86	20240305	10830	20.96	20240805	1.47	N	174900	500	87 억	1448524	N	N	0	N	N
46	20250221	120918	57	100.00	KOSDAQ	제약	N	N	N	N	N	13120	-20	5	-0.15	382414850	29056	30.39	13200	13330	13010	17080	9200	13140	13161.30	8.24	772	13913	13526	13323	12936	12733	13425	12835	88	3940	500	9460	10	1	17589345	2308	-16.99	8.10	12	0.17	-772.00	1619.00	22150	20240305	-40.77	10830	20240805	21.14	15140	-13.34	20250107	12790	2.58	20250203	22150	-40.77	20240305	10830	21.14	20240805	1.47	N	174900	500	87 억	1448524	N	N	0	N	N
47	20250221	110914	57	100.00	KOSDAQ	제약	N	N	N	N	N	13180	40	2	0.30	316140810	24016	25.12	13200	13330	13010	17080	9200	13140	13163.76	8.24	1806	13913	13526	13323	12936	12733	13425	12835	88	3940	500	9460	10	1	17589345	2318	-17.07	8.14	12	0.14	-772.00	1619.00	22150	20240305	-40.50	10830	20240805	21.70	15140	-12.95	20250107	12790	3.05	20250203	22150	-40.50	20240305	10830	21.70	20240805	1.47	N	174900	500	87 억	1448524	N	N	0	N	N
48	20250221	100916	57	100.00	KOSDAQ	제약	N	N	N	N	N	13230	90	2	0.68	242346650	18413	19.26	13200	13330	13010	17080	9200	13140	13161.71	8.24	1374	13913	13526	13323	12936	12733	13425	12835	88	3940	500	9460	10	1	17589345	2327	-17.14	8.17	12	0.10	-772.00	1619.00	22150	20240305	-40.27	10830	20240805	22.16	15140	-12.62	20250107	12790	3.44	20250203	22150	-40.27	20240305	10830	22.16	20240805	1.47	N	174900	500	87 억	1448524	N	N	0	N	N
49	20250221	090919	57	100.00	KOSDAQ	제약	N	N	N	N	N	13250	110	2	0.84	119089260	9102	9.52	13200	13260	13010	17080	9200	13140	13083.86	8.24	2802	13913	13526	13323	12936	12733	13425	12835	88	3940	500	9460	10	1	17589345	2331	-17.16	8.18	12	0.05	-772.00	1619.00	22150	20240305	-40.18	10830	20240805	22.35	15140	-12.48	20250107	12790	3.60	20250203	22150	-40.18	20240305	10830	22.35	20240805	1.47	N	174900	500	87 억	1448524	N	N	0	N	N
50	20250220	160912	57	100.00	KOSDAQ	제약	N	N	N	N	N	13140	-490	5	-3.60	1248589660	93688	168.97	13710	13710	13120	17710	9550	13630	13327.59	8.30	-10566	14116	13872	13536	13292	12956	13705	13125	88	4080	500	9810	10	1	17589345	2311	-17.02	8.12	12	0.53	-772.00	1619.00	22150	20240305	-40.68	10830	20240805	21.33	15140	-13.21	20250107	12790	2.74	20250203	22150	-40.68	20240305	10830	21.33	20240805	1.50	N	174900	500	87 억	1459662	N	N	0	N	N
51	20250220	150915	57	100.00	KOSDAQ	제약	N	N	N	N	N	13150	-480	5	-3.52	1140893270	85494	154.19	13710	13710	13120	17710	9550	13630	13344.72	8.30	-9155	14116	13872	13536	13292	12956	13705	13125	88	4080	500	9810	10	1	17589345	2313	-17.03	8.12	12	0.49	-772.00	1619.00	22150	20240305	-40.63	10830	20240805	21.42	15140	-13.14	20250107	12790	2.81	20250203	22150	-40.63	20240305	10830	21.42	20240805	1.50	N	174900	500	87 억	1459662	N	N	0	N	N
52	20250220	140915	57	100.00	KOSDAQ	제약	N	N	N	N	N	13230	-400	5	-2.93	992708010	74241	133.90	13710	13710	13120	17710	9550	13630	13371.43	8.30	-4005	14116	13872	13536	13292	12956	13705	13125	88	4080	500	9810	10	1	17589345	2327	-17.14	8.17	12	0.42	-772.00	1619.00	22150	20240305	-40.27	10830	20240805	22.16	15140	-12.62	20250107	12790	3.44	20250203	22150	-40.27	20240305	10830	22.16	20240805	1.50	N	174900	500	87 억	1459662	N	N	0	N	N
53	20250220	130912	57	100.00	KOSDAQ	제약	N	N	N	N	N	13350	-280	5	-2.05	614454930	45661	82.35	13710	13710	13350	17710	9550	13630	13456.89	8.30	-4859	14116	13872	13536	13292	12956	13705	13125	88	4080	500	9810	10	1	17589345	2348	-17.29	8.25	12	0.26	-772.00	1619.00	22150	20240305	-39.73	10830	20240805	23.27	15140	-11.82	20250107	12790	4.38	20250203	22150	-39.73	20240305	10830	23.27	20240805	1.50	N	174900	500	87 억	1459662	N	N	0	N	N
54	20250220	120914	57	100.00	KOSDAQ	제약	N	N	N	N	N	13370	-260	5	-1.91	473022490	35104	63.31	13710	13710	13370	17710	9550	13630	13474.89	8.30	-4318	14116	13872	13536	13292	12956	13705	13125	88	4080	500	9810	10	1	17589345	2352	-17.32	8.26	12	0.20	-772.00	1619.00	22150	20240305	-39.64	10830	20240805	23.45	15140	-11.69	20250107	12790	4.53	20250203	22150	-39.64	20240305	10830	23.45	20240805	1.50	N	174900	500	87 억	1459662	N	N	0	N	N
55	20250220	110913	57	100.00	KOSDAQ	제약	N	N	N	N	N	13440	-190	5	-1.39	330508560	24487	44.16	13710	13710	13370	17710	9550	13630	13497.31	8.30	-969	14116	13872	13536	13292	12956	13705	13125	88	4080	500	9810	10	1	17589345	2364	-17.41	8.30	12	0.14	-772.00	1619.00	22150	20240305	-39.32	10830	20240805	24.10	15140	-11.23	20250107	12790	5.08	20250203	22150	-39.32	20240305	10830	24.10	20240805	1.50	N	174900	500	87 억	1459662	N	N	0	N	N
56	20250220	100913	57	100.00	KOSDAQ	제약	N	N	N	N	N	13420	-210	5	-1.54	224564150	16626	29.99	13710	13710	13370	17710	9550	13630	13506.81	8.30	-2133	14116	13872	13536	13292	12956	13705	13125	88	4080	500	9810	10	1	17589345	2360	-17.38	8.29	12	0.09	-772.00	1619.00	22150	20240305	-39.41	10830	20240805	23.92	15140	-11.36	20250107	12790	4.93	20250203	22150	-39.41	20240305	10830	23.92	20240805	1.50	N	174900	500	87 억	1459662	N	N	0	N	N
57	20250220	090917	57	100.00	KOSDAQ	제약	N	N	N	N	N	13470	-160	5	-1.17	56472540	4177	7.53	13710	13710	13370	17710	9550	13630	13519.88	8.30	-2798	14116	13872	13536	13292	12956	13705	13125	88	4080	500	9810	10	1	17589345	2369	-17.45	8.32	12	0.02	-772.00	1619.00	22150	20240305	-39.19	10830	20240805	24.38	15140	-11.03	20250107	12790	5.32	20250203	22150	-39.19	20240305	10830	24.38	20240805	1.50	N	174900	500	87 억	1459662	N	N	0	N	N
58	20250219	160909	57	100.00	KOSDAQ	제약	N	N	N	N	N	13630	-10	5	-0.07	750548760	55393	55.35	13640	13780	13200	17730	9550	13640	13549.30	8.33	-7978	14100	13870	13470	13240	12840	13985	13355	88	4090	500	9820	10	1	17589345	2397	-17.66	8.42	12	0.31	-772.00	1619.00	22150	20240305	-38.47	10830	20240805	25.85	15140	-9.97	20250107	12790	6.57	20250203	22150	-38.47	20240305	10830	25.85	20240805	1.49	N	174900	500	87 억	1465970	N	N	0	N	N
59	20250219	150912	57	100.00	KOSDAQ	제약	N	N	N	N	N	13500	-140	5	-1.03	704712420	52015	51.97	13640	13780	13200	17730	9550	13640	13548.25	8.33	-7196	14100	13870	13470	13240	12840	13985	13355	88	4090	500	9820	10	1	17589345	2375	-17.49	8.34	12	0.30	-772.00	1619.00	22150	20240305	-39.05	10830	20240805	24.65	15140	-10.83	20250107	12790	5.55	20250203	22150	-39.05	20240305	10830	24.65	20240805	1.49	N	174900	500	87 억	1465970	N	N	0	N	N
60	20250219	140908	57	100.00	KOSDAQ	제약	N	N	N	N	N	13530	-110	5	-0.81	615686220	45430	45.39	13640	13780	13200	17730	9550	13640	13552.42	8.33	-8013	14100	13870	13470	13240	12840	13985	13355	88	4090	500	9820	10	1	17589345	2380	-17.53	8.36	12	0.26	-772.00	1619.00	22150	20240305	-38.92	10830	20240805	24.93	15140	-10.63	20250107	12790	5.79	20250203	22150	-38.92	20240305	10830	24.93	20240805	1.49	N	174900	500	87 억	1465970	N	N	0	N	N
61	20250219	130910	57	100.00	KOSDAQ	제약	N	N	N	N	N	13600	-40	5	-0.29	496115840	36614	36.59	13640	13780	13200	17730	9550	13640	13549.89	8.33	-9327	14100	13870	13470	13240	12840	13985	13355	88	4090	500	9820	10	1	17589345	2392	-17.62	8.40	12	0.21	-772.00	1619.00	22150	20240305	-38.60	10830	20240805	25.58	15140	-10.17	20250107	12790	6.33	20250203	22150	-38.60	20240305	10830	25.58	20240805	1.49	N	174900	500	87 억	1465970	N	N	0	N	N
62	20250219	120908	57	100.00	KOSDAQ	제약	N	N	N	N	N	13600	-40	5	-0.29	443006790	32703	32.68	13640	13780	13200	17730	9550	13640	13546.37	8.33	-9714	14100	13870	13470	13240	12840	13985	13355	88	4090	500	9820	10	1	17589345	2392	-17.62	8.40	12	0.19	-772.00	1619.00	22150	20240305	-38.60	10830	20240805	25.58	15140	-10.17	20250107	12790	6.33	20250203	22150	-38.60	20240305	10830	25.58	20240805	1.49	N	174900	500	87 억	1465970	N	N	0	N	N
63	20250219	110910	57	100.00	KOSDAQ	제약	N	N	N	N	N	13460	-180	5	-1.32	388376910	28667	28.64	13640	13780	13200	17730	9550	13640	13547.87	8.33	-9728	14100	13870	13470	13240	12840	13985	13355	88	4090	500	9820	10	1	17589345	2368	-17.44	8.31	12	0.16	-772.00	1619.00	22150	20240305	-39.23	10830	20240805	24.28	15140	-11.10	20250107	12790	5.24	20250203	22150	-39.23	20240305	10830	24.28	20240805	1.49	N	174900	500	87 억	1465970	N	N	0	N	N
64	20250219	100910	57	100.00	KOSDAQ	제약	N	N	N	N	N	13460	-180	5	-1.32	329682820	24308	24.29	13640	13780	13200	17730	9550	13640	13562.73	8.33	-9684	14100	13870	13470	13240	12840	13985	13355	88	4090	500	9820	10	1	17589345	2368	-17.44	8.31	12	0.14	-772.00	1619.00	22150	20240305	-39.23	10830	20240805	24.28	15140	-11.10	20250107	12790	5.24	20250203	22150	-39.23	20240305	10830	24.28	20240805	1.49	N	174900	500	87 억	1465970	N	N	0	N	N
65	20250219	090911	57	100.00	KOSDAQ	제약	N	N	N	N	N	13520	-120	5	-0.88	56338220	4153	4.15	13640	13650	13510	17730	9550	13640	13565.67	8.33	-2455	14100	13870	13470	13240	12840	13985	13355	88	4090	500	9820	10	1	17589345	2378	-17.51	8.35	12	0.02	-772.00	1619.00	22150	20240305	-38.96	10830	20240805	24.84	15140	-10.70	20250107	12790	5.71	20250203	22150	-38.96	20240305	10830	24.84	20240805	1.49	N	174900	500	87 억	1465970	N	N	0	N	N
66	20250218	160907	57	100.00	KOSDAQ	제약	N	N	N	N	N	13640	420	2	3.18	1323286370	99303	206.97	13220	13700	13070	17180	9260	13220	13325.21	8.13	25943	13513	13366	13273	13126	13033	13440	13200	88	3960	500	9510	10	1	17589345	2399	-17.67	8.42	12	0.56	-772.00	1619.00	22150	20240305	-38.42	10830	20240805	25.95	15140	-9.91	20250107	12790	6.65	20250203	22150	-38.42	20240305	10830	25.95	20240805	1.50	N	174900	500	87 억	1429157	N	N	0	N	N
67	20250218	150909	57	100.00	KOSDAQ	제약	N	N	N	N	N	13600	380	2	2.87	1233074330	92693	193.19	13220	13690	13070	17180	9260	13220	13302.78	8.13	24702	13513	13366	13273	13126	13033	13440	13200	88	3960	500	9510	10	1	17589345	2392	-17.62	8.40	12	0.53	-772.00	1619.00	22150	20240305	-38.60	10830	20240805	25.58	15140	-10.17	20250107	12790	6.33	20250203	22150	-38.60	20240305	10830	25.58	20240805	1.50	N	174900	500	87 억	1429157	N	N	0	N	N
68	20250218	140909	57	100.00	KOSDAQ	제약	N	N	N	N	N	13400	180	2	1.36	859241680	65156	135.80	13220	13420	13070	17180	9260	13220	13187.45	8.13	14704	13513	13366	13273	13126	13033	13440	13200	88	3960	500	9510	10	1	17589345	2357	-17.36	8.28	12	0.37	-772.00	1619.00	22150	20240305	-39.50	10830	20240805	23.73	15140	-11.49	20250107	12790	4.77	20250203	22150	-39.50	20240305	10830	23.73	20240805	1.50	N	174900	500	87 억	1429157	N	N	0	N	N
69	20250218	130906	57	100.00	KOSDAQ	제약	N	N	N	N	N	13280	60	2	0.45	658010720	50072	104.36	13220	13350	13070	17180	9260	13220	13141.29	8.13	7349	13513	13366	13273	13126	13033	13440	13200	88	3960	500	9510	10	1	17589345	2336	-17.20	8.20	12	0.28	-772.00	1619.00	22150	20240305	-40.05	10830	20240805	22.62	15140	-12.29	20250107	12790	3.83	20250203	22150	-40.05	20240305	10830	22.62	20240805	1.50	N	174900	500	87 억	1429157	N	N	0	N	N
70	20250218	120908	57	100.00	KOSDAQ	제약	N	N	N	N	N	13210	-10	5	-0.08	564084440	43000	89.62	13220	13280	13070	17180	9260	13220	13118.24	8.13	5213	13513	13366	13273	13126	13033	13440	13200	88	3960	500	9510	10	1	17589345	2324	-17.11	8.16	12	0.24	-772.00	1619.00	22150	20240305	-40.36	10830	20240805	21.98	15140	-12.75	20250107	12790	3.28	20250203	22150	-40.36	20240305	10830	21.98	20240805	1.50	N	174900	500	87 억	1429157	N	N	0	N	N
71	20250218	110906	57	100.00	KOSDAQ	제약	N	N	N	N	N	13100	-120	5	-0.91	477367690	36410	75.89	13220	13280	13070	17180	9260	13220	13110.90	8.13	2714	13513	13366	13273	13126	13033	13440	13200	88	3960	500	9510	10	1	17589345	2304	-16.97	8.09	12	0.21	-772.00	1619.00	22150	20240305	-40.86	10830	20240805	20.96	15140	-13.47	20250107	12790	2.42	20250203	22150	-40.86	20240305	10830	20.96	20240805	1.50	N	174900	500	87 억	1429157	N	N	0	N	N
72	20250218	100906	57	100.00	KOSDAQ	제약	N	N	N	N	N	13110	-110	5	-0.83	317114190	24173	50.38	13220	13280	13070	17180	9260	13220	13118.53	8.13	179	13513	13366	13273	13126	13033	13440	13200	88	3960	500	9510	10	1	17589345	2306	-16.98	8.10	12	0.14	-772.00	1619.00	22150	20240305	-40.81	10830	20240805	21.05	15140	-13.41	20250107	12790	2.50	20250203	22150	-40.81	20240305	10830	21.05	20240805	1.50	N	174900	500	87 억	1429157	N	N	0	N	N
73	20250218	090909	57	100.00	KOSDAQ	제약	N	N	N	N	N	13070	-150	5	-1.13	86077210	6556	13.66	13220	13280	13070	17180	9260	13220	13129.53	8.13	-3973	13513	13366	13273	13126	13033	13440	13200	88	3960	500	9510	10	1	17589345	2299	-16.93	8.07	12	0.04	-772.00	1619.00	22150	20240305	-40.99	10830	20240805	20.68	15140	-13.67	20250107	12790	2.19	20250203	22150	-40.99	20240305	10830	20.68	20240805	1.50	N	174900	500	87 억	1429157	N	N	0	N	N
74	20250217	160906	57	100.00	KOSDAQ	제약	N	N	N	N	N	13220	40	2	0.30	636008300	47978	78.99	13200	13420	13180	17130	9230	13180	13256.25	8.03	15173	13620	13400	13200	12980	12780	13300	12880	88	3950	500	9480	10	1	17589345	2325	-17.12	8.17	12	0.27	-772.00	1619.00	22150	20240305	-40.32	10830	20240805	22.07	15140	-12.68	20250107	12790	3.36	20250203	22150	-40.32	20240305	10830	22.07	20240805	1.49	N	174900	500	87 억	1412524	N	N	0	N	N
75	20250217	150905	57	100.00	KOSDAQ	제약	N	N	N	N	N	13210	30	2	0.23	602307740	45432	74.80	13200	13420	13180	17130	9230	13180	13257.35	8.03	14413	13620	13400	13200	12980	12780	13300	12880	88	3950	500	9480	10	1	17589345	2324	-17.11	8.16	12	0.26	-772.00	1619.00	22150	20240305	-40.36	10830	20240805	21.98	15140	-12.75	20250107	12790	3.28	20250203	22150	-40.36	20240305	10830	21.98	20240805	1.49	N	174900	500	87 억	1412524	N	N	0	N	N
76	20250217	140903	57	100.00	KOSDAQ	제약	N	N	N	N	N	13220	40	2	0.30	506192670	38171	62.84	13200	13420	13180	17130	9230	13180	13261.18	8.03	10261	13620	13400	13200	12980	12780	13300	12880	88	3950	500	9480	10	1	17589345	2325	-17.12	8.17	12	0.22	-772.00	1619.00	22150	20240305	-40.32	10830	20240805	22.07	15140	-12.68	20250107	12790	3.36	20250203	22150	-40.32	20240305	10830	22.07	20240805	1.49	N	174900	500	87 억	1412524	N	N	0	N	N
77	20250217	130907	57	100.00	KOSDAQ	제약	N	N	N	N	N	13250	70	2	0.53	408364780	30775	50.67	13200	13420	13180	17130	9230	13180	13269.37	8.03	6822	13620	13400	13200	12980	12780	13300	12880	88	3950	500	9480	10	1	17589345	2331	-17.16	8.18	12	0.17	-772.00	1619.00	22150	20240305	-40.18	10830	20240805	22.35	15140	-12.48	20250107	12790	3.60	20250203	22150	-40.18	20240305	10830	22.35	20240805	1.49	N	174900	500	87 억	1412524	N	N	0	N	N
78	20250217	120907	57	100.00	KOSDAQ	제약	N	N	N	N	N	13250	70	2	0.53	323851790	24409	40.18	13200	13420	13180	17130	9230	13180	13267.72	8.03	5606	13620	13400	13200	12980	12780	13300	12880	88	3950	500	9480	10	1	17589345	2331	-17.16	8.18	12	0.14	-772.00	1619.00	22150	20240305	-40.18	10830	20240805	22.35	15140	-12.48	20250107	12790	3.60	20250203	22150	-40.18	20240305	10830	22.35	20240805	1.49	N	174900	500	87 억	1412524	N	N	0	N	N
79	20250217	110906	57	100.00	KOSDAQ	제약	N	N	N	N	N	13180	0	3	0.00	265776940	20033	32.98	13200	13420	13180	17130	9230	13180	13266.96	8.03	2684	13620	13400	13200	12980	12780	13300	12880	88	3950	500	9480	10	1	17589345	2318	-17.07	8.14	12	0.11	-772.00	1619.00	22150	20240305	-40.50	10830	20240805	21.70	15140	-12.95	20250107	12790	3.05	20250203	22150	-40.50	20240305	10830	21.70	20240805	1.49	N	174900	500	87 억	1412524	N	N	0	N	N
80	20250217	100903	57	100.00	KOSDAQ	제약	N	N	N	N	N	13250	70	2	0.53	169855630	12785	21.05	13200	13420	13200	17130	9230	13180	13285.54	8.03	503	13620	13400	13200	12980	12780	13300	12880	88	3950	500	9480	10	1	17589345	2331	-17.16	8.18	12	0.07	-772.00	1619.00	22150	20240305	-40.18	10830	20240805	22.35	15140	-12.48	20250107	12790	3.60	20250203	22150	-40.18	20240305	10830	22.35	20240805	1.49	N	174900	500	87 억	1412524	N	N	0	N	N
81	20250217	090906	57	100.00	KOSDAQ	제약	N	N	N	N	N	13400	220	2	1.67	58596270	4412	7.26	13200	13400	13200	17130	9230	13180	13281.11	8.03	1937	13620	13400	13200	12980	12780	13300	12880	88	3950	500	9480	10	1	17589345	2357	-17.36	8.28	12	0.03	-772.00	1619.00	22150	20240305	-39.50	10830	20240805	23.73	15140	-11.49	20250107	12790	4.77	20250203	22150	-39.50	20240305	10830	23.73	20240805	1.49	N	174900	500	87 억	1412524	N	N	0	N	N
82	20250214	160900	57	100.00	KOSDAQ	제약	N	N	N	N	N	13180	30	2	0.23	800039550	60742	126.26	13350	13420	13000	17090	9210	13150	13171.06	7.98	1466	13463	13306	13193	13036	12923	13250	12980	88	3940	500	9460	10	1	17589345	2318	-17.07	8.14	12	0.35	-772.00	1619.00	22150	20240305	-40.50	10830	20240805	21.70	15140	-12.95	20250107	12790	3.05	20250203	22150	-40.50	20240305	10830	21.70	20240805	1.47	N	174900	500	87 억	1403107	N	N	0	N	N
83	20250214	150859	57	100.00	KOSDAQ	제약	N	N	N	N	N	13150	0	3	0.00	791070230	60061	124.85	13350	13420	13000	17090	9210	13150	13171.11	7.98	1573	13463	13306	13193	13036	12923	13250	12980	88	3940	500	9460	10	1	17589345	2313	-17.03	8.12	12	0.34	-772.00	1619.00	22150	20240305	-40.63	10830	20240805	21.42	15140	-13.14	20250107	12790	2.81	20250203	22150	-40.63	20240305	10830	21.42	20240805	1.47	N	174900	500	87 억	1403107	N	N	0	N	N
84	20250214	140900	57	100.00	KOSDAQ	제약	N	N	N	N	N	13200	50	2	0.38	666471470	50633	105.25	13350	13420	13000	17090	9210	13150	13162.79	7.98	1427	13463	13306	13193	13036	12923	13250	12980	88	3940	500	9460	10	1	17589345	2322	-17.10	8.15	12	0.29	-772.00	1619.00	22150	20240305	-40.41	10830	20240805	21.88	15140	-12.81	20250107	12790	3.21	20250203	22150	-40.41	20240305	10830	21.88	20240805	1.47	N	174900	500	87 억	1403107	N	N	0	N	N
85	20250214	130903	57	100.00	KOSDAQ	제약	N	N	N	N	N	13190	40	2	0.30	517183140	39335	81.77	13350	13420	13000	17090	9210	13150	13148.17	7.98	-346	13463	13306	13193	13036	12923	13250	12980	88	3940	500	9460	10	1	17589345	2320	-17.09	8.15	12	0.22	-772.00	1619.00	22150	20240305	-40.45	10830	20240805	21.79	15140	-12.88	20250107	12790	3.13	20250203	22150	-40.45	20240305	10830	21.79	20240805	1.47	N	174900	500	87 억	1403107	N	N	0	N	N
86	20250214	120859	57	100.00	KOSDAQ	제약	N	N	N	N	N	13080	-70	5	-0.53	450261360	34238	71.17	13350	13420	13000	17090	9210	13150	13150.92	7.98	-1365	13463	13306	13193	13036	12923	13250	12980	88	3940	500	9460	10	1	17589345	2301	-16.94	8.08	12	0.19	-772.00	1619.00	22150	20240305	-40.95	10830	20240805	20.78	15140	-13.61	20250107	12790	2.27	20250203	22150	-40.95	20240305	10830	20.78	20240805	1.47	N	174900	500	87 억	1403107	N	N	0	N	N
87	20250214	110856	57	100.00	KOSDAQ	제약	N	N	N	N	N	13090	-60	5	-0.46	385540770	29302	60.91	13350	13420	13000	17090	9210	13150	13157.49	7.98	-2776	13463	13306	13193	13036	12923	13250	12980	88	3940	500	9460	10	1	17589345	2302	-16.96	8.09	12	0.17	-772.00	1619.00	22150	20240305	-40.90	10830	20240805	20.87	15140	-13.54	20250107	12790	2.35	20250203	22150	-40.90	20240305	10830	20.87	20240805	1.47	N	174900	500	87 억	1403107	N	N	0	N	N
88	20250214	100857	57	100.00	KOSDAQ	제약	N	N	N	N	N	13070	-80	5	-0.61	265427840	20093	41.77	13350	13420	13060	17090	9210	13150	13209.97	7.98	-2686	13463	13306	13193	13036	12923	13250	12980	88	3940	500	9460	10	1	17589345	2299	-16.93	8.07	12	0.11	-772.00	1619.00	22150	20240305	-40.99	10830	20240805	20.68	15140	-13.67	20250107	12790	2.19	20250203	22150	-40.99	20240305	10830	20.68	20240805	1.47	N	174900	500	87 억	1403107	N	N	0	N	N
89	20250214	090902	57	100.00	KOSDAQ	제약	N	N	N	N	N	13200	50	2	0.38	72755490	5462	11.35	13350	13420	13200	17090	9210	13150	13320.30	7.98	2189	13463	13306	13193	13036	12923	13250	12980	88	3940	500	9460	10	1	17589345	2322	-17.10	8.15	12	0.03	-772.00	1619.00	22150	20240305	-40.41	10830	20240805	21.88	15140	-12.81	20250107	12790	3.21	20250203	22150	-40.41	20240305	10830	21.88	20240805	1.47	N	174900	500	87 억	1403107	N	N	0	N	N
90	20250213	160852	57	100.00	KOSDAQ	제약	N	N	N	N	N	13150	-30	5	-0.23	633844710	48093	56.12	13200	13350	13080	17130	9230	13180	13179.60	7.98	-3687	13573	13376	13233	13036	12893	13305	12965	88	3950	500	9480	10	1	17589345	2313	-17.03	8.12	12	0.27	-772.00	1619.00	22150	20240305	-40.63	10830	20240805	21.42	15140	-13.14	20250107	12790	2.81	20250203	22150	-40.63	20240305	10830	21.42	20240805	1.50	N	174900	500	87 억	1404004	N	N	0	N	N
91	20250213	150853	57	100.00	KOSDAQ	제약	N	N	N	N	N	13210	30	2	0.23	618308400	46913	54.74	13200	13350	13080	17130	9230	13180	13179.89	7.98	-3381	13573	13376	13233	13036	12893	13305	12965	88	3950	500	9480	10	1	17589345	2324	-17.11	8.16	12	0.27	-772.00	1619.00	22150	20240305	-40.36	10830	20240805	21.98	15140	-12.75	20250107	12790	3.28	20250203	22150	-40.36	20240305	10830	21.98	20240805	1.50	N	174900	500	87 억	1404004	N	N	0	N	N
92	20250213	140851	57	100.00	KOSDAQ	제약	N	N	N	N	N	13250	70	2	0.53	433176990	32808	38.28	13200	13350	13080	17130	9230	13180	13203.40	7.98	-5698	13573	13376	13233	13036	12893	13305	12965	88	3950	500	9480	10	1	17589345	2331	-17.16	8.18	12	0.19	-772.00	1619.00	22150	20240305	-40.18	10830	20240805	22.35	15140	-12.48	20250107	12790	3.60	20250203	22150	-40.18	20240305	10830	22.35	20240805	1.50	N	174900	500	87 억	1404004	N	N	0	N	N
93	20250213	130851	57	100.00	KOSDAQ	제약	N	N	N	N	N	13220	40	2	0.30	359651040	27245	31.79	13200	13350	13080	17130	9230	13180	13200.63	7.98	-5571	13573	13376	13233	13036	12893	13305	12965	88	3950	500	9480	10	1	17589345	2325	-17.12	8.17	12	0.15	-772.00	1619.00	22150	20240305	-40.32	10830	20240805	22.07	15140	-12.68	20250107	12790	3.36	20250203	22150	-40.32	20240305	10830	22.07	20240805	1.50	N	174900	500	87 억	1404004	N	N	0	N	N
94	20250213	120850	57	100.00	KOSDAQ	제약	N	N	N	N	N	13270	90	2	0.68	325663500	24674	28.79	13200	13350	13080	17130	9230	13180	13198.65	7.98	-4957	13573	13376	13233	13036	12893	13305	12965	88	3950	500	9480	10	1	17589345	2334	-17.19	8.20	12	0.14	-772.00	1619.00	22150	20240305	-40.09	10830	20240805	22.53	15140	-12.35	20250107	12790	3.75	20250203	22150	-40.09	20240305	10830	22.53	20240805	1.50	N	174900	500	87 억	1404004	N	N	0	N	N
95	20250213	110850	57	100.00	KOSDAQ	제약	N	N	N	N	N	13340	160	2	1.21	289600470	21952	25.62	13200	13350	13080	17130	9230	13180	13192.44	7.98	-5180	13573	13376	13233	13036	12893	13305	12965	88	3950	500	9480	10	1	17589345	2346	-17.28	8.24	12	0.12	-772.00	1619.00	22150	20240305	-39.77	10830	20240805	23.18	15140	-11.89	20250107	12790	4.30	20250203	22150	-39.77	20240305	10830	23.18	20240805	1.50	N	174900	500	87 억	1404004	N	N	0	N	N
96	20250213	100851	57	100.00	KOSDAQ	제약	N	N	N	N	N	13190	10	2	0.08	159802050	12160	14.19	13200	13270	13080	17130	9230	13180	13141.62	7.98	-4006	13573	13376	13233	13036	12893	13305	12965	88	3950	500	9480	10	1	17589345	2320	-17.09	8.15	12	0.07	-772.00	1619.00	22150	20240305	-40.45	10830	20240805	21.79	15140	-12.88	20250107	12790	3.13	20250203	22150	-40.45	20240305	10830	21.79	20240805	1.50	N	174900	500	87 억	1404004	N	N	0	N	N
97	20250213	090847	57	100.00	KOSDAQ	제약	N	N	N	N	N	13170	-10	5	-0.08	24580290	1863	2.17	13200	13270	13170	17130	9230	13180	13193.93	7.98	-830	13573	13376	13233	13036	12893	13305	12965	88	3950	500	9480	10	1	17589345	2317	-17.06	8.13	12	0.01	-772.00	1619.00	22150	20240305	-40.54	10830	20240805	21.61	15140	-13.01	20250107	12790	2.97	20250203	22150	-40.54	20240305	10830	21.61	20240805	1.50	N	174900	500	87 억	1404004	N	N	0	N	N
98	20250212	160845	57	100.00	KOSDAQ	제약	N	N	N	N	N	13180	-290	5	-2.15	1126279870	85625	59.24	13260	13430	13090	17510	9430	13470	13153.62	8.10	-26701	14243	13856	13453	13066	12663	14050	13260	88	4040	500	9690	10	1	17589345	2318	-17.07	8.14	12	0.49	-772.00	1619.00	22150	20240305	-40.50	10830	20240805	21.70	15140	-12.95	20250107	12790	3.05	20250203	22150	-40.50	20240305	10830	21.70	20240805	1.52	N	174900	500	87 억	1425155	N	N	1	N	N
99	20250212	150842	57	100.00	KOSDAQ	제약	N	N	N	N	N	13110	-360	5	-2.67	1097485870	83431	57.72	13260	13430	13090	17510	9430	13470	13154.41	8.10	-26679	14243	13856	13453	13066	12663	14050	13260	88	4040	500	9690	10	1	17589345	2306	-16.98	8.10	12	0.47	-772.00	1619.00	22150	20240305	-40.81	10830	20240805	21.05	15140	-13.41	20250107	12790	2.50	20250203	22150	-40.81	20240305	10830	21.05	20240805	1.52	N	174900	500	87 억	1425155	N	N	1	N	N
100	20250212	140845	57	100.00	KOSDAQ	제약	N	N	N	N	N	13160	-310	5	-2.30	890795200	67658	46.81	13260	13430	13110	17510	9430	13470	13166.15	8.10	-21542	14243	13856	13453	13066	12663	14050	13260	88	4040	500	9690	10	1	17589345	2315	-17.05	8.13	12	0.38	-772.00	1619.00	22150	20240305	-40.59	10830	20240805	21.51	15140	-13.08	20250107	12790	2.89	20250203	22150	-40.59	20240305	10830	21.51	20240805	1.52	N	174900	500	87 억	1425155	N	N	1	N	N
101	20250212	130847	57	100.00	KOSDAQ	제약	N	N	N	N	N	13170	-300	5	-2.23	755241990	57339	39.67	13260	13430	13110	17510	9430	13470	13171.52	8.10	-19298	14243	13856	13453	13066	12663	14050	13260	88	4040	500	9690	10	1	17589345	2317	-17.06	8.13	12	0.33	-772.00	1619.00	22150	20240305	-40.54	10830	20240805	21.61	15140	-13.01	20250107	12790	2.97	20250203	22150	-40.54	20240305	10830	21.61	20240805	1.52	N	174900	500	87 억	1425155	N	N	1	N	N
102	20250212	120842	57	100.00	KOSDAQ	제약	N	N	N	N	N	13130	-340	5	-2.52	680807450	51673	35.75	13260	13430	13120	17510	9430	13470	13175.30	8.10	-19582	14243	13856	13453	13066	12663	14050	13260	88	4040	500	9690	10	1	17589345	2309	-17.01	8.11	12	0.29	-772.00	1619.00	22150	20240305	-40.72	10830	20240805	21.24	15140	-13.28	20250107	12790	2.66	20250203	22150	-40.72	20240305	10830	21.24	20240805	1.52	N	174900	500	87 억	1425155	N	N	1	N	N
103	20250212	110843	57	100.00	KOSDAQ	제약	N	N	N	N	N	13150	-320	5	-2.38	573687020	43515	30.11	13260	13430	13120	17510	9430	13470	13183.66	8.10	-18255	14243	13856	13453	13066	12663	14050	13260	88	4040	500	9690	10	1	17589345	2313	-17.03	8.12	12	0.25	-772.00	1619.00	22150	20240305	-40.63	10830	20240805	21.42	15140	-13.14	20250107	12790	2.81	20250203	22150	-40.63	20240305	10830	21.42	20240805	1.52	N	174900	500	87 억	1425155	N	N	1	N	N
104	20250212	100837	57	100.00	KOSDAQ	제약	N	N	N	N	N	13170	-300	5	-2.23	436311540	33055	22.87	13260	13430	13140	17510	9430	13470	13199.56	8.10	-13865	14243	13856	13453	13066	12663	14050	13260	88	4040	500	9690	10	1	17589345	2317	-17.06	8.13	12	0.19	-772.00	1619.00	22150	20240305	-40.54	10830	20240805	21.61	15140	-13.01	20250107	12790	2.97	20250203	22150	-40.54	20240305	10830	21.61	20240805	1.52	N	174900	500	87 억	1425155	N	N	1	N	N
105	20250212	090827	57	100.00	KOSDAQ	제약	N	N	N	N	N	13240	-230	5	-1.71	109741090	8281	5.73	13260	13430	13150	17510	9430	13470	13252.15	8.10	-4019	14243	13856	13453	13066	12663	14050	13260	88	4040	500	9690	10	1	17589345	2329	-17.15	8.18	12	0.05	-772.00	1619.00	22150	20240305	-40.23	10830	20240805	22.25	15140	-12.55	20250107	12790	3.52	20250203	22150	-40.23	20240305	10830	22.25	20240805	1.52	N	174900	500	87 억	1425155	N	N	1	N	N
106	20250211	160847	57	100.00	KOSDAQ	제약	N	N	N	N	N	13470	340	2	2.59	1952495390	144377	207.83	13150	13840	13050	17060	9200	13130	13523.59	7.87	38231	13530	13330	13110	12910	12690	13430	13010	88	3930	500	9450	10	1	17589345	2369	-17.45	8.32	12	0.82	-772.00	1619.00	22150	20240305	-39.19	10830	20240805	24.38	15140	-11.03	20250107	12790	5.32	20250203	22150	-39.19	20240305	10830	24.38	20240805	1.45	N	174900	500	87 억	1384776	N	N	1	N	N
107	20250211	150846	57	100.00	KOSDAQ	제약	N	N	N	N	N	13480	350	2	2.67	1905385900	140876	202.79	13150	13840	13050	17060	9200	13130	13525.27	7.87	39698	13530	13330	13110	12910	12690	13430	13010	88	3930	500	9450	10	1	17589345	2371	-17.46	8.33	12	0.80	-772.00	1619.00	22150	20240305	-39.14	10830	20240805	24.47	15140	-10.96	20250107	12790	5.39	20250203	22150	-39.14	20240305	10830	24.47	20240805	1.45	N	174900	500	87 억	1384776	N	N	0	N	N
108	20250211	140847	57	100.00	KOSDAQ	제약	N	N	N	N	N	13650	520	2	3.96	1753095740	129627	186.60	13150	13840	13050	17060	9200	13130	13524.16	7.87	40107	13530	13330	13110	12910	12690	13430	13010	88	3930	500	9450	10	1	17589345	2401	-17.68	8.43	12	0.74	-772.00	1619.00	22150	20240305	-38.37	10830	20240805	26.04	15140	-9.84	20250107	12790	6.72	20250203	22150	-38.37	20240305	10830	26.04	20240805	1.45	N	174900	500	87 억	1384776	N	N	0	N	N
109	20250211	130846	57	100.00	KOSDAQ	제약	N	N	N	N	N	13700	570	2	4.34	1580836610	116957	168.36	13150	13840	13050	17060	9200	13130	13516.39	7.87	39614	13530	13330	13110	12910	12690	13430	13010	88	3930	500	9450	10	1	17589345	2410	-17.75	8.46	12	0.66	-772.00	1619.00	22150	20240305	-38.15	10830	20240805	26.50	15140	-9.51	20250107	12790	7.11	20250203	22150	-38.15	20240305	10830	26.50	20240805	1.45	N	174900	500	87 억	1384776	N	N	0	N	N
110	20250211	120844	57	100.00	KOSDAQ	제약	N	N	N	N	N	13740	610	2	4.65	1413388020	104788	150.84	13150	13790	13050	17060	9200	13130	13488.07	7.87	36252	13530	13330	13110	12910	12690	13430	13010	88	3930	500	9450	10	1	17589345	2417	-17.80	8.49	12	0.60	-772.00	1619.00	22150	20240305	-37.97	10830	20240805	26.87	15140	-9.25	20250107	12790	7.43	20250203	22150	-37.97	20240305	10830	26.87	20240805	1.45	N	174900	500	87 억	1384776	N	N	0	N	N
111	20250211	110846	57	100.00	KOSDAQ	제약	N	N	N	N	N	13680	550	2	4.19	1102084670	82033	118.09	13150	13710	13050	17060	9200	13130	13434.65	7.87	31750	13530	13330	13110	12910	12690	13430	13010	88	3930	500	9450	10	1	17589345	2406	-17.72	8.45	12	0.47	-772.00	1619.00	22150	20240305	-38.24	10830	20240805	26.32	15140	-9.64	20250107	12790	6.96	20250203	22150	-38.24	20240305	10830	26.32	20240805	1.45	N	174900	500	87 억	1384776	N	N	0	N	N
112	20250211	100847	57	100.00	KOSDAQ	제약	N	N	N	N	N	13330	200	2	1.52	405444410	30571	44.01	13150	13490	13050	17060	9200	13130	13262.39	7.87	4825	13530	13330	13110	12910	12690	13430	13010	88	3930	500	9450	10	1	17589345	2345	-17.27	8.23	12	0.17	-772.00	1619.00	22150	20240305	-39.82	10830	20240805	23.08	15140	-11.96	20250107	12790	4.22	20250203	22150	-39.82	20240305	10830	23.08	20240805	1.45	N	174900	500	87 억	1384776	N	N	0	N	N
113	20250211	090849	57	100.00	KOSDAQ	제약	N	N	N	N	N	13330	200	2	1.52	89119380	6735	9.69	13150	13350	13150	17060	9200	13130	13232.28	7.87	906	13530	13330	13110	12910	12690	13430	13010	88	3930	500	9450	10	1	17589345	2345	-17.27	8.23	12	0.04	-772.00	1619.00	22150	20240305	-39.82	10830	20240805	23.08	15140	-11.96	20250107	12790	4.22	20250203	22150	-39.82	20240305	10830	23.08	20240805	1.45	N	174900	500	87 억	1384776	N	N	0	N	N
114	20250210	160841	57	100.00	KOSDAQ	제약	N	N	N	N	N	13130	30	2	0.23	898077610	68496	61.45	13100	13310	12890	17030	9170	13100	13111.28	7.79	13168	13573	13336	13153	12916	12733	13245	12825	88	3930	500	9430	10	1	17589345	2309	-17.01	8.11	12	0.39	-772.00	1619.00	22150	20240305	-40.72	10830	20240805	21.24	15140	-13.28	20250107	12790	2.66	20250203	22150	-40.72	20240305	10830	21.24	20240805	1.46	N	174900	500	87 억	1370943	N	N	0	N	N
115	20250210	150840	57	100.00	KOSDAQ	제약	N	N	N	N	N	13090	-10	5	-0.08	878269100	66985	60.09	13100	13310	12890	17030	9170	13100	13111.43	7.79	13051	13573	13336	13153	12916	12733	13245	12825	88	3930	500	9430	10	1	17589345	2302	-16.96	8.09	12	0.38	-772.00	1619.00	22150	20240305	-40.90	10830	20240805	20.87	15140	-13.54	20250107	12790	2.35	20250203	22150	-40.90	20240305	10830	20.87	20240805	1.46	N	174900	500	87 억	1370943	N	N	0	N	N
116	20250210	140839	57	100.00	KOSDAQ	제약	N	N	N	N	N	13080	-20	5	-0.15	761034530	58036	52.07	13100	13310	12890	17030	9170	13100	13113.15	7.79	11368	13573	13336	13153	12916	12733	13245	12825	88	3930	500	9430	10	1	17589345	2301	-16.94	8.08	12	0.33	-772.00	1619.00	22150	20240305	-40.95	10830	20240805	20.78	15140	-13.61	20250107	12790	2.27	20250203	22150	-40.95	20240305	10830	20.78	20240805	1.46	N	174900	500	87 억	1370943	N	N	0	N	N
117	20250210	130842	57	100.00	KOSDAQ	제약	N	N	N	N	N	13110	10	2	0.08	706587900	53872	48.33	13100	13310	12890	17030	9170	13100	13116.05	7.79	10150	13573	13336	13153	12916	12733	13245	12825	88	3930	500	9430	10	1	17589345	2306	-16.98	8.10	12	0.31	-772.00	1619.00	22150	20240305	-40.81	10830	20240805	21.05	15140	-13.41	20250107	12790	2.50	20250203	22150	-40.81	20240305	10830	21.05	20240805	1.46	N	174900	500	87 억	1370943	N	N	0	N	N
118	20250210	120838	57	100.00	KOSDAQ	제약	N	N	N	N	N	13060	-40	5	-0.31	609406440	46459	41.68	13100	13310	12890	17030	9170	13100	13117.08	7.79	6856	13573	13336	13153	12916	12733	13245	12825	88	3930	500	9430	10	1	17589345	2297	-16.92	8.07	12	0.26	-772.00	1619.00	22150	20240305	-41.04	10830	20240805	20.59	15140	-13.74	20250107	12790	2.11	20250203	22150	-41.04	20240305	10830	20.59	20240805	1.46	N	174900	500	87 억	1370943	N	N	0	N	N
119	20250210	110835	57	100.00	KOSDAQ	제약	N	N	N	N	N	13080	-20	5	-0.15	554226740	42233	37.89	13100	13310	12890	17030	9170	13100	13123.07	7.79	5682	13573	13336	13153	12916	12733	13245	12825	88	3930	500	9430	10	1	17589345	2301	-16.94	8.08	12	0.24	-772.00	1619.00	22150	20240305	-40.95	10830	20240805	20.78	15140	-13.61	20250107	12790	2.27	20250203	22150	-40.95	20240305	10830	20.78	20240805	1.46	N	174900	500	87 억	1370943	N	N	0	N	N
120	20250210	100835	57	100.00	KOSDAQ	제약	N	N	N	N	N	13230	130	2	0.99	395907990	30236	27.13	13100	13280	12890	17030	9170	13100	13093.93	7.79	4957	13573	13336	13153	12916	12733	13245	12825	88	3930	500	9430	10	1	17589345	2327	-17.14	8.17	12	0.17	-772.00	1619.00	22150	20240305	-40.27	10830	20240805	22.16	15140	-12.62	20250107	12790	3.44	20250203	22150	-40.27	20240305	10830	22.16	20240805	1.46	N	174900	500	87 억	1370943	N	N	0	N	N
121	20250210	090832	57	100.00	KOSDAQ	제약	N	N	N	N	N	12990	-110	5	-0.84	105946090	8157	7.32	13100	13100	12890	17030	9170	13100	12988.36	7.79	126	13573	13336	13153	12916	12733	13245	12825	88	3930	500	9430	10	1	17589345	2285	-16.83	8.02	12	0.05	-772.00	1619.00	22150	20240305	-41.35	10830	20240805	19.94	15140	-14.20	20250107	12790	1.56	20250203	22150	-41.35	20240305	10830	19.94	20240805	1.46	N	174900	500	87 억	1370943	N	N	0	N	N
122	20250207	160826	57	100.00	KOSDAQ	제약	N	N	N	N	N	13100	-230	5	-1.73	1451468720	111205	191.81	13390	13390	12970	17320	9340	13330	13051.74	7.85	-51478	13923	13626	13433	13136	12943	13775	13285	88	3990	500	9590	10	1	17589345	2304	-16.97	8.09	12	0.63	-772.00	1619.00	22150	20240305	-40.86	10830	20240805	20.96	15140	-13.47	20250107	12790	2.42	20250203	22150	-40.86	20240305	10830	20.96	20240805	1.46	N	174900	500	87 억	1380062	N	N	0	N	N
123	20250207	150827	57	100.00	KOSDAQ	제약	N	N	N	N	N	13070	-260	5	-1.95	1399705900	107247	184.98	13390	13390	12970	17320	9340	13330	13051.24	7.85	-51962	13923	13626	13433	13136	12943	13775	13285	88	3990	500	9590	10	1	17589345	2299	-16.93	8.07	12	0.61	-772.00	1619.00	22150	20240305	-40.99	10830	20240805	20.68	15140	-13.67	20250107	12790	2.19	20250203	22150	-40.99	20240305	10830	20.68	20240805	1.46	N	174900	500	87 억	1380062	N	N	0	N	N
124	20250207	140827	57	100.00	KOSDAQ	제약	N	N	N	N	N	13050	-280	5	-2.10	1302991820	99834	172.19	13390	13390	12970	17320	9340	13330	13051.58	7.85	-53743	13923	13626	13433	13136	12943	13775	13285	88	3990	500	9590	10	1	17589345	2295	-16.90	8.06	12	0.57	-772.00	1619.00	22150	20240305	-41.08	10830	20240805	20.50	15140	-13.80	20250107	12790	2.03	20250203	22150	-41.08	20240305	10830	20.50	20240805	1.46	N	174900	500	87 억	1380062	N	N	0	N	N
125	20250207	130825	57	100.00	KOSDAQ	제약	N	N	N	N	N	12990	-340	5	-2.55	1195825040	91612	158.01	13390	13390	12970	17320	9340	13330	13053.15	7.85	-49443	13923	13626	13433	13136	12943	13775	13285	88	3990	500	9590	10	1	17589345	2285	-16.83	8.02	12	0.52	-772.00	1619.00	22150	20240305	-41.35	10830	20240805	19.94	15140	-14.20	20250107	12790	1.56	20250203	22150	-41.35	20240305	10830	19.94	20240805	1.46	N	174900	500	87 억	1380062	N	N	0	N	N
126	20250207	120824	57	100.00	KOSDAQ	제약	N	N	N	N	N	13000	-330	5	-2.48	1057392260	80952	139.63	13390	13390	12980	17320	9340	13330	13061.97	7.85	-43068	13923	13626	13433	13136	12943	13775	13285	88	3990	500	9590	10	1	17589345	2287	-16.84	8.03	12	0.46	-772.00	1619.00	22150	20240305	-41.31	10830	20240805	20.04	15140	-14.13	20250107	12790	1.64	20250203	22150	-41.31	20240305	10830	20.04	20240805	1.46	N	174900	500	87 억	1380062	N	N	0	N	N
127	20250207	110822	57	100.00	KOSDAQ	제약	N	N	N	N	N	13010	-320	5	-2.40	783139090	59857	103.24	13390	13390	13000	17320	9340	13330	13083.50	7.85	-35855	13923	13626	13433	13136	12943	13775	13285	88	3990	500	9590	10	1	17589345	2288	-16.85	8.04	12	0.34	-772.00	1619.00	22150	20240305	-41.26	10830	20240805	20.13	15140	-14.07	20250107	12790	1.72	20250203	22150	-41.26	20240305	10830	20.13	20240805	1.46	N	174900	500	87 억	1380062	N	N	0	N	N
128	20250207	100825	57	100.00	KOSDAQ	제약	N	N	N	N	N	13180	-150	5	-1.13	433280370	33028	56.97	13390	13390	13010	17320	9340	13330	13118.58	7.85	-25071	13923	13626	13433	13136	12943	13775	13285	88	3990	500	9590	10	1	17589345	2318	-17.07	8.14	12	0.19	-772.00	1619.00	22150	20240305	-40.50	10830	20240805	21.70	15140	-12.95	20250107	12790	3.05	20250203	22150	-40.50	20240305	10830	21.70	20240805	1.46	N	174900	500	87 억	1380062	N	N	0	N	N
129	20250207	090831	57	100.00	KOSDAQ	제약	N	N	N	N	N	13300	-30	5	-0.23	27998390	2101	3.62	13390	13390	13240	17320	9340	13330	13326.22	7.85	-1193	13923	13626	13433	13136	12943	13775	13285	88	3990	500	9590	10	1	17589345	2339	-17.23	8.21	12	0.01	-772.00	1619.00	22150	20240305	-39.95	10830	20240805	22.81	15140	-12.15	20250107	12790	3.99	20250203	22150	-39.95	20240305	10830	22.81	20240805	1.46	N	174900	500	87 억	1380062	N	N	0	N	N
130	20250206	160804	57	100.00	KOSDAQ	제약	N	N	N	N	N	13330	100	2	0.76	781416290	57967	157.13	13260	13730	13240	17190	9270	13230	13480.41	7.78	10516	13543	13386	13193	13036	12843	13290	12940	88	3960	500	9520	10	1	17589345	2345	-17.27	8.23	12	0.33	-772.00	1619.00	22150	20240305	-39.82	10830	20240805	23.08	15140	-11.96	20250107	12790	4.22	20250203	22150	-39.82	20240305	10830	23.08	20240805	1.47	N	174900	500	87 억	1368015	N	N	0	N	N
131	20250206	150809	57	100.00	KOSDAQ	제약	N	N	N	N	N	13270	40	2	0.30	744623840	55200	149.63	13260	13730	13240	17190	9270	13230	13489.56	7.78	10627	13543	13386	13193	13036	12843	13290	12940	88	3960	500	9520	10	1	17589345	2334	-17.19	8.20	12	0.31	-772.00	1619.00	22150	20240305	-40.09	10830	20240805	22.53	15140	-12.35	20250107	12790	3.75	20250203	22150	-40.09	20240305	10830	22.53	20240805	1.47	N	174900	500	87 억	1368015	N	N	0	N	N
132	20250206	140809	57	100.00	KOSDAQ	제약	N	N	N	N	N	13290	60	2	0.45	701231580	51930	140.77	13260	13730	13250	17190	9270	13230	13503.40	7.78	10262	13543	13386	13193	13036	12843	13290	12940	88	3960	500	9520	10	1	17589345	2338	-17.22	8.21	12	0.30	-772.00	1619.00	22150	20240305	-40.00	10830	20240805	22.71	15140	-12.22	20250107	12790	3.91	20250203	22150	-40.00	20240305	10830	22.71	20240805	1.47	N	174900	500	87 억	1368015	N	N	0	N	N
133	20250206	130805	57	100.00	KOSDAQ	제약	N	N	N	N	N	13350	120	2	0.91	633513380	46838	126.96	13260	13730	13260	17190	9270	13230	13525.63	7.78	11474	13543	13386	13193	13036	12843	13290	12940	88	3960	500	9520	10	1	17589345	2348	-17.29	8.25	12	0.27	-772.00	1619.00	22150	20240305	-39.73	10830	20240805	23.27	15140	-11.82	20250107	12790	4.38	20250203	22150	-39.73	20240305	10830	23.27	20240805	1.47	N	174900	500	87 억	1368015	N	N	0	N	N
134	20250206	120803	57	100.00	KOSDAQ	제약	N	N	N	N	N	13390	160	2	1.21	584854260	43198	117.10	13260	13730	13260	17190	9270	13230	13538.92	7.78	11408	13543	13386	13193	13036	12843	13290	12940	88	3960	500	9520	10	1	17589345	2355	-17.34	8.27	12	0.25	-772.00	1619.00	22150	20240305	-39.55	10830	20240805	23.64	15140	-11.56	20250107	12790	4.69	20250203	22150	-39.55	20240305	10830	23.64	20240805	1.47	N	174900	500	87 억	1368015	N	N	0	N	N
135	20250206	110758	57	100.00	KOSDAQ	제약	N	N	N	N	N	13390	160	2	1.21	535351170	39500	107.07	13260	13730	13260	17190	9270	13230	13553.19	7.78	11774	13543	13386	13193	13036	12843	13290	12940	88	3960	500	9520	10	1	17589345	2355	-17.34	8.27	12	0.22	-772.00	1619.00	22150	20240305	-39.55	10830	20240805	23.64	15140	-11.56	20250107	12790	4.69	20250203	22150	-39.55	20240305	10830	23.64	20240805	1.47	N	174900	500	87 억	1368015	N	N	0	N	N
136	20250206	100759	57	100.00	KOSDAQ	제약	N	N	N	N	N	13520	290	2	2.19	438215000	32242	87.40	13260	13730	13260	17190	9270	13230	13591.43	7.78	12157	13543	13386	13193	13036	12843	13290	12940	88	3960	500	9520	10	1	17589345	2378	-17.51	8.35	12	0.18	-772.00	1619.00	22150	20240305	-38.96	10830	20240805	24.84	15140	-10.70	20250107	12790	5.71	20250203	22150	-38.96	20240305	10830	24.84	20240805	1.47	N	174900	500	87 억	1368015	N	N	0	N	N
137	20250206	090810	57	100.00	KOSDAQ	제약	N	N	N	N	N	13430	200	2	1.51	23526690	1759	4.77	13260	13430	13260	17190	9270	13230	13375.04	7.78	1228	13543	13386	13193	13036	12843	13290	12940	88	3960	500	9520	10	1	17589345	2362	-17.40	8.30	12	0.01	-772.00	1619.00	22150	20240305	-39.37	10830	20240805	24.01	15140	-11.29	20250107	12790	5.00	20250203	22150	-39.37	20240305	10830	24.01	20240805	1.47	N	174900	500	87 억	1368015	N	N	0	N	N
138	20250205	160757	57	100.00	KOSDAQ	제약	N	N	N	N	N	13230	230	2	1.77	480445350	36363	91.93	13250	13350	13000	16900	9100	13000	13212.48	7.72	10407	13466	13232	13116	12882	12766	13175	12825	88	3900	500	9360	10	1	17589345	2327	-17.14	8.17	12	0.21	-772.00	1619.00	22150	20240305	-40.27	10830	20240805	22.16	15140	-12.62	20250107	12790	3.44	20250203	22150	-40.27	20240305	10830	22.16	20240805	1.51	N	174900	500	87 억	1357884	N	N	0	N	N
139	20250205	150801	57	100.00	KOSDAQ	제약	N	N	N	N	N	13280	280	2	2.15	459223310	34762	87.89	13250	13350	13000	16900	9100	13000	13210.50	7.72	10236	13466	13232	13116	12882	12766	13175	12825	88	3900	500	9360	10	1	17589345	2336	-17.20	8.20	12	0.20	-772.00	1619.00	22150	20240305	-40.05	10830	20240805	22.62	15140	-12.29	20250107	12790	3.83	20250203	22150	-40.05	20240305	10830	22.62	20240805	1.51	N	174900	500	87 억	1357884	N	N	0	N	N
140	20250205	140758	57	100.00	KOSDAQ	제약	N	N	N	N	N	13250	250	2	1.92	414699740	31412	79.42	13250	13350	13000	16900	9100	13000	13201.95	7.72	9680	13466	13232	13116	12882	12766	13175	12825	88	3900	500	9360	10	1	17589345	2331	-17.16	8.18	12	0.18	-772.00	1619.00	22150	20240305	-40.18	10830	20240805	22.35	15140	-12.48	20250107	12790	3.60	20250203	22150	-40.18	20240305	10830	22.35	20240805	1.51	N	174900	500	87 억	1357884	N	N	0	N	N
141	20250205	130757	57	100.00	KOSDAQ	제약	N	N	N	N	N	13250	250	2	1.92	299273280	22733	57.47	13250	13290	13000	16900	9100	13000	13164.71	7.72	5133	13466	13232	13116	12882	12766	13175	12825	88	3900	500	9360	10	1	17589345	2331	-17.16	8.18	12	0.13	-772.00	1619.00	22150	20240305	-40.18	10830	20240805	22.35	15140	-12.48	20250107	12790	3.60	20250203	22150	-40.18	20240305	10830	22.35	20240805	1.51	N	174900	500	87 억	1357884	N	N	0	N	N
142	20250205	120802	57	100.00	KOSDAQ	제약	N	N	N	N	N	13090	90	2	0.69	270188410	20534	51.92	13250	13290	13000	16900	9100	13000	13158.10	7.72	3876	13466	13232	13116	12882	12766	13175	12825	88	3900	500	9360	10	1	17589345	2302	-16.96	8.09	12	0.12	-772.00	1619.00	22150	20240305	-40.90	10830	20240805	20.87	15140	-13.54	20250107	12790	2.35	20250203	22150	-40.90	20240305	10830	20.87	20240805	1.51	N	174900	500	87 억	1357884	N	N	0	N	N
143	20250205	110758	57	100.00	KOSDAQ	제약	N	N	N	N	N	13170	170	2	1.31	218063000	16547	41.84	13250	13290	13100	16900	9100	13000	13178.40	7.72	3406	13466	13232	13116	12882	12766	13175	12825	88	3900	500	9360	10	1	17589345	2317	-17.06	8.13	12	0.09	-772.00	1619.00	22150	20240305	-40.54	10830	20240805	21.61	15140	-13.01	20250107	12790	2.97	20250203	22150	-40.54	20240305	10830	21.61	20240805	1.51	N	174900	500	87 억	1357884	N	N	0	N	N
144	20250205	100807	57	100.00	KOSDAQ	제약	N	N	N	N	N	13220	220	2	1.69	132225680	10040	25.38	13250	13290	13100	16900	9100	13000	13169.89	7.72	815	13466	13232	13116	12882	12766	13175	12825	88	3900	500	9360	10	1	17589345	2325	-17.12	8.17	12	0.06	-772.00	1619.00	22150	20240305	-40.32	10830	20240805	22.07	15140	-12.68	20250107	12790	3.36	20250203	22150	-40.32	20240305	10830	22.07	20240805	1.51	N	174900	500	87 억	1357884	N	N	0	N	N
145	20250205	090810	57	100.00	KOSDAQ	제약	N	N	N	N	N	13280	280	2	2.15	20656870	1561	3.95	13250	13290	13100	16900	9100	13000	13233.10	7.72	708	13466	13232	13116	12882	12766	13175	12825	88	3900	500	9360	10	1	17589345	2336	-17.20	8.20	12	0.01	-772.00	1619.00	22150	20240305	-40.05	10830	20240805	22.62	15140	-12.29	20250107	12790	3.83	20250203	22150	-40.05	20240305	10830	22.62	20240805	1.51	N	174900	500	87 억	1357884	N	N	0	N	N
146	20250204	160740	57	100.00	KOSDAQ	제약	N	N	N	N	N	13000	80	2	0.62	520095090	39550	65.48	13100	13350	13000	16790	9050	12920	13150.36	7.67	9540	13513	13216	13003	12706	12493	13110	12600	88	3870	500	9300	10	1	17589345	2287	-16.84	8.03	12	0.22	-772.00	1619.00	22150	20240305	-41.31	10830	20240805	20.04	15140	-14.13	20250107	12790	1.64	20250203	22150	-41.31	20240305	10830	20.04	20240805	1.48	N	174900	500	87 억	1348370	N	N	0	N	N
147	20250204	150751	57	100.00	KOSDAQ	제약	N	N	N	N	N	13030	110	2	0.85	448350930	34032	56.34	13100	13350	13000	16790	9050	12920	13174.39	7.67	9551	13513	13216	13003	12706	12493	13110	12600	88	3870	500	9300	10	1	17589345	2292	-16.88	8.05	12	0.19	-772.00	1619.00	22150	20240305	-41.17	10830	20240805	20.31	15140	-13.94	20250107	12790	1.88	20250203	22150	-41.17	20240305	10830	20.31	20240805	1.48	N	174900	500	87 억	1348370	N	N	0	N	N
148	20250204	140751	57	100.00	KOSDAQ	제약	N	N	N	N	N	13080	160	2	1.24	337816390	25564	42.32	13100	13350	13080	16790	9050	12920	13214.54	7.67	7801	13513	13216	13003	12706	12493	13110	12600	88	3870	500	9300	10	1	17589345	2301	-16.94	8.08	12	0.15	-772.00	1619.00	22150	20240305	-40.95	10830	20240805	20.78	15140	-13.61	20250107	12790	2.27	20250203	22150	-40.95	20240305	10830	20.78	20240805	1.48	N	174900	500	87 억	1348370	N	N	0	N	N
149	20250204	130753	57	100.00	KOSDAQ	제약	N	N	N	N	N	13250	330	2	2.55	246407070	18609	30.81	13100	13350	13080	16790	9050	12920	13241.28	7.67	7607	13513	13216	13003	12706	12493	13110	12600	88	3870	500	9300	10	1	17589345	2331	-17.16	8.18	12	0.11	-772.00	1619.00	22150	20240305	-40.18	10830	20240805	22.35	15140	-12.48	20250107	12790	3.60	20250203	22150	-40.18	20240305	10830	22.35	20240805	1.48	N	174900	500	87 억	1348370	N	N	0	N	N
150	20250204	120800	57	100.00	KOSDAQ	제약	N	N	N	N	N	13230	310	2	2.40	223536520	16880	27.95	13100	13350	13080	16790	9050	12920	13242.68	7.67	6789	13513	13216	13003	12706	12493	13110	12600	88	3870	500	9300	10	1	17589345	2327	-17.14	8.17	12	0.10	-772.00	1619.00	22150	20240305	-40.27	10830	20240805	22.16	15140	-12.62	20250107	12790	3.44	20250203	22150	-40.27	20240305	10830	22.16	20240805	1.48	N	174900	500	87 억	1348370	N	N	0	N	N
151	20250204	110742	57	100.00	KOSDAQ	제약	N	N	N	N	N	13220	300	2	2.32	199112230	15033	24.89	13100	13350	13080	16790	9050	12920	13245.01	7.67	6176	13513	13216	13003	12706	12493	13110	12600	88	3870	500	9300	10	1	17589345	2325	-17.12	8.17	12	0.09	-772.00	1619.00	22150	20240305	-40.32	10830	20240805	22.07	15140	-12.68	20250107	12790	3.36	20250203	22150	-40.32	20240305	10830	22.07	20240805	1.48	N	174900	500	87 억	1348370	N	N	0	N	N
152	20250204	100748	57	100.00	KOSDAQ	제약	N	N	N	N	N	13210	290	2	2.24	154146680	11639	19.27	13100	13350	13080	16790	9050	12920	13243.98	7.67	4897	13513	13216	13003	12706	12493	13110	12600	88	3870	500	9300	10	1	17589345	2324	-17.11	8.16	12	0.07	-772.00	1619.00	22150	20240305	-40.36	10830	20240805	21.98	15140	-12.75	20250107	12790	3.28	20250203	22150	-40.36	20240305	10830	21.98	20240805	1.48	N	174900	500	87 억	1348370	N	N	0	N	N
153	20250204	090750	57	100.00	KOSDAQ	제약	N	N	N	N	N	13200	280	2	2.17	18113070	1376	2.28	13100	13290	13080	16790	9050	12920	13163.57	7.67	200	13513	13216	13003	12706	12493	13110	12600	88	3870	500	9300	10	1	17589345	2322	-17.10	8.15	12	0.01	-772.00	1619.00	22150	20240305	-40.41	10830	20240805	21.88	15140	-12.81	20250107	12790	3.21	20250203	22150	-40.41	20240305	10830	21.88	20240805	1.48	N	174900	500	87 억	1348370	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History