KissMeData/288330/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

65 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	161155	57	100.00	KOSDAQ	제약	N	N	N	N	N	4820	-180	5	-3.60	3511681145	724464	66.73	4855	5030	4690	6500	3500	5000	4847.29	1.23	-104353	5263	5131	4868	4736	4473	5197	4802	257	1500	500	3100	5	1	51460949	2480	-4.37	10.02	12	1.41	-1102.00	481.00	6100	20241017	-20.98	1451	20240524	232.18	5670	-14.99	20250212	3550	35.77	20250102	6600	-26.97	20240405	1757	174.33	20240703	0.67	N	288330	500	257 억	633859	N	N	0	N	N
3	20250228	151200	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	-200	5	-4.00	3360483595	693064	63.84	4855	5030	4690	6500	3500	5000	4848.72	1.23	-93336	5263	5131	4868	4736	4473	5197	4802	257	1500	500	3100	5	1	51460949	2470	-4.36	9.98	12	1.35	-1102.00	481.00	6100	20241017	-21.31	1451	20240524	230.81	5670	-15.34	20250212	3550	35.21	20250102	6600	-27.27	20240405	1757	173.19	20240703	0.67	N	288330	500	257 억	633859	N	N	0	N	N
4	20250228	141201	57	100.00	KOSDAQ	제약	N	N	N	N	N	4835	-165	5	-3.30	3072689195	633587	58.36	4855	5030	4690	6500	3500	5000	4849.66	1.23	-77911	5263	5131	4868	4736	4473	5197	4802	257	1500	500	3100	5	1	51460949	2488	-4.39	10.05	12	1.23	-1102.00	481.00	6100	20241017	-20.74	1451	20240524	233.22	5670	-14.73	20250212	3550	36.20	20250102	6600	-26.74	20240405	1757	175.18	20240703	0.67	N	288330	500	257 억	633859	N	N	0	N	N
5	20250228	131154	57	100.00	KOSDAQ	제약	N	N	N	N	N	4790	-210	5	-4.20	2653251140	546966	50.38	4855	5030	4690	6500	3500	5000	4850.84	1.23	-62591	5263	5131	4868	4736	4473	5197	4802	257	1500	500	3100	5	1	51460949	2465	-4.35	9.96	12	1.06	-1102.00	481.00	6100	20241017	-21.48	1451	20240524	230.12	5670	-15.52	20250212	3550	34.93	20250102	6600	-27.42	20240405	1757	172.62	20240703	0.67	N	288330	500	257 억	633859	N	N	0	N	N
6	20250228	121149	57	100.00	KOSDAQ	제약	N	N	N	N	N	4745	-255	5	-5.10	2491159405	512893	47.24	4855	5030	4690	6500	3500	5000	4857.06	1.23	-45920	5263	5131	4868	4736	4473	5197	4802	257	1500	500	3100	5	1	51460949	2442	-4.31	9.86	12	1.00	-1102.00	481.00	6100	20241017	-22.21	1451	20240524	227.02	5670	-16.31	20250212	3550	33.66	20250102	6600	-28.11	20240405	1757	170.06	20240703	0.67	N	288330	500	257 억	633859	N	N	0	N	N
7	20250228	111152	57	100.00	KOSDAQ	제약	N	N	N	N	N	4785	-215	5	-4.30	2139867520	438425	40.38	4855	5030	4720	6500	3500	5000	4880.79	1.23	-42877	5263	5131	4868	4736	4473	5197	4802	257	1500	500	3100	5	1	51460949	2462	-4.34	9.95	12	0.85	-1102.00	481.00	6100	20241017	-21.56	1451	20240524	229.77	5670	-15.61	20250212	3550	34.79	20250102	6600	-27.50	20240405	1757	172.34	20240703	0.67	N	288330	500	257 억	633859	N	N	0	N	N
8	20250228	101151	57	100.00	KOSDAQ	제약	N	N	N	N	N	4865	-135	5	-2.70	1323919265	268176	24.70	4855	5030	4840	6500	3500	5000	4936.74	1.23	-42156	5263	5131	4868	4736	4473	5197	4802	257	1500	500	3100	5	1	51460949	2504	-4.41	10.11	12	0.52	-1102.00	481.00	6100	20241017	-20.25	1451	20240524	235.29	5670	-14.20	20250212	3550	37.04	20250102	6600	-26.29	20240405	1757	176.89	20240703	0.67	N	288330	500	257 억	633859	N	N	0	N	N
9	20250228	091155	57	100.00	KOSDAQ	제약	N	N	N	N	N	4925	-75	5	-1.50	283901945	58032	5.35	4855	4975	4840	6500	3500	5000	4892.07	1.23	9514	5263	5131	4868	4736	4473	5197	4802	257	1500	500	3100	5	1	51460949	2534	-4.47	10.24	12	0.11	-1102.00	481.00	6100	20241017	-19.26	1451	20240524	239.42	5670	-13.14	20250212	3550	38.73	20250102	6600	-25.38	20240405	1757	180.31	20240703	0.67	N	288330	500	257 억	633859	N	N	0	N	N
10	20250227	161141	57	100.00	KOSDAQ	제약	N	N	N	N	N	5000	310	2	6.61	5231921805	1076683	206.68	4605	5000	4605	6090	3285	4690	4858.52	1.07	19527	4870	4780	4640	4550	4410	4825	4595	257	1400	500	2900	10	1	51460949	2573	-4.54	10.40	12	2.09	-1102.00	481.00	6100	20241017	-18.03	1451	20240524	244.59	5670	-11.82	20250212	3550	40.85	20250102	6600	-24.24	20240405	1757	184.58	20240703	0.66	N	288330	500	257 억	551179	N	N	0	N	N
11	20250227	151143	57	100.00	KOSDAQ	제약	N	N	N	N	N	4935	245	2	5.22	4771938600	984238	188.93	4605	4990	4605	6090	3285	4690	4848.36	1.07	9238	4870	4780	4640	4550	4410	4825	4595	257	1400	500	2900	5	1	51460949	2540	-4.48	10.26	12	1.91	-1102.00	481.00	6100	20241017	-19.10	1451	20240524	240.11	5670	-12.96	20250212	3550	39.01	20250102	6600	-25.23	20240405	1757	180.88	20240703	0.66	N	288330	500	257 억	551179	N	N	0	N	N
12	20250227	141144	57	100.00	KOSDAQ	제약	N	N	N	N	N	4900	210	2	4.48	4174481070	862598	165.58	4605	4990	4605	6090	3285	4690	4839.43	1.07	-6588	4870	4780	4640	4550	4410	4825	4595	257	1400	500	2900	5	1	51460949	2522	-4.45	10.19	12	1.68	-1102.00	481.00	6100	20241017	-19.67	1451	20240524	237.70	5670	-13.58	20250212	3550	38.03	20250102	6600	-25.76	20240405	1757	178.88	20240703	0.66	N	288330	500	257 억	551179	N	N	0	N	N
13	20250227	131143	57	100.00	KOSDAQ	제약	N	N	N	N	N	4875	185	2	3.94	3673829760	760337	145.95	4605	4990	4605	6090	3285	4690	4831.85	1.07	-15779	4870	4780	4640	4550	4410	4825	4595	257	1400	500	2900	5	1	51460949	2509	-4.42	10.14	12	1.48	-1102.00	481.00	6100	20241017	-20.08	1451	20240524	235.98	5670	-14.02	20250212	3550	37.32	20250102	6600	-26.14	20240405	1757	177.46	20240703	0.66	N	288330	500	257 억	551179	N	N	0	N	N
14	20250227	121139	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	190	2	4.05	2800784645	583222	111.95	4605	4945	4605	6090	3285	4690	4802.26	1.07	-29997	4870	4780	4640	4550	4410	4825	4595	257	1400	500	2900	5	1	51460949	2511	-4.43	10.15	12	1.13	-1102.00	481.00	6100	20241017	-20.00	1451	20240524	236.32	5670	-13.93	20250212	3550	37.46	20250102	6600	-26.06	20240405	1757	177.75	20240703	0.66	N	288330	500	257 억	551179	N	N	0	N	N
15	20250227	111148	57	100.00	KOSDAQ	제약	N	N	N	N	N	4855	165	2	3.52	2115369170	442913	85.02	4605	4910	4605	6090	3285	4690	4776.04	1.07	-26805	4870	4780	4640	4550	4410	4825	4595	257	1400	500	2900	5	1	51460949	2498	-4.41	10.09	12	0.86	-1102.00	481.00	6100	20241017	-20.41	1451	20240524	234.60	5670	-14.37	20250212	3550	36.76	20250102	6600	-26.44	20240405	1757	176.32	20240703	0.66	N	288330	500	257 억	551179	N	N	0	N	N
16	20250227	101218	57	100.00	KOSDAQ	제약	N	N	N	N	N	4710	20	2	0.43	1157366575	243986	46.83	4605	4850	4605	6090	3285	4690	4743.58	1.07	-45654	4870	4780	4640	4550	4410	4825	4595	257	1400	500	2900	5	1	51460949	2424	-4.27	9.79	12	0.47	-1102.00	481.00	6100	20241017	-22.79	1451	20240524	224.60	5670	-16.93	20250212	3550	32.68	20250102	6600	-28.64	20240405	1757	168.07	20240703	0.66	N	288330	500	257 억	551179	N	N	0	N	N
17	20250227	091232	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	70	2	1.49	263002365	56291	10.81	4605	4760	4605	6090	3285	4690	4672.19	1.07	-680	4870	4780	4640	4550	4410	4825	4595	257	1400	500	2900	5	1	51460949	2450	-4.32	9.90	12	0.11	-1102.00	481.00	6100	20241017	-21.97	1451	20240524	228.05	5670	-16.05	20250212	3550	34.08	20250102	6600	-27.88	20240405	1757	170.92	20240703	0.66	N	288330	500	257 억	551179	N	N	0	N	N
18	20250226	161141	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	90	2	1.96	2378360950	515893	72.88	4620	4730	4500	5980	3220	4600	4609.88	1.09	-4340	4990	4795	4650	4455	4310	4722	4382	257	1380	500	2850	5	1	51460949	2414	-4.26	9.75	12	1.00	-1102.00	481.00	6100	20241017	-23.11	1451	20240524	223.23	5670	-17.28	20250212	3550	32.11	20250102	6600	-28.94	20240405	1757	166.93	20240703	0.64	N	288330	500	257 억	559071	N	N	0	N	N
19	20250226	151147	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	60	2	1.30	2210664255	480044	67.81	4620	4730	4500	5980	3220	4600	4605.13	1.09	6540	4990	4795	4650	4455	4310	4722	4382	257	1380	500	2850	5	1	51460949	2398	-4.23	9.69	12	0.93	-1102.00	481.00	6100	20241017	-23.61	1451	20240524	221.16	5670	-17.81	20250212	3550	31.27	20250102	6600	-29.39	20240405	1757	165.22	20240703	0.64	N	288330	500	257 억	559071	N	N	0	N	N
20	20250226	141144	57	100.00	KOSDAQ	제약	N	N	N	N	N	4585	-15	5	-0.33	2024644695	439870	62.14	4620	4730	4500	5980	3220	4600	4602.83	1.09	6989	4990	4795	4650	4455	4310	4722	4382	257	1380	500	2850	5	1	51460949	2359	-4.16	9.53	12	0.85	-1102.00	481.00	6100	20241017	-24.84	1451	20240524	215.99	5670	-19.14	20250212	3550	29.15	20250102	6600	-30.53	20240405	1757	160.96	20240703	0.64	N	288330	500	257 억	559071	N	N	0	N	N
21	20250226	131142	57	100.00	KOSDAQ	제약	N	N	N	N	N	4560	-40	5	-0.87	1767727930	383693	54.20	4620	4730	4500	5980	3220	4600	4607.14	1.09	6233	4990	4795	4650	4455	4310	4722	4382	257	1380	500	2850	5	1	51460949	2347	-4.14	9.48	12	0.75	-1102.00	481.00	6100	20241017	-25.25	1451	20240524	214.27	5670	-19.58	20250212	3550	28.45	20250102	6600	-30.91	20240405	1757	159.53	20240703	0.64	N	288330	500	257 억	559071	N	N	0	N	N
22	20250226	121143	57	100.00	KOSDAQ	제약	N	N	N	N	N	4625	25	2	0.54	1110559405	241180	34.07	4620	4730	4500	5980	3220	4600	4604.69	1.09	-34493	4990	4795	4650	4455	4310	4722	4382	257	1380	500	2850	5	1	51460949	2380	-4.20	9.62	12	0.47	-1102.00	481.00	6100	20241017	-24.18	1451	20240524	218.75	5670	-18.43	20250212	3550	30.28	20250102	6600	-29.92	20240405	1757	163.23	20240703	0.64	N	288330	500	257 억	559071	N	N	0	N	N
23	20250226	111141	57	100.00	KOSDAQ	제약	N	N	N	N	N	4615	15	2	0.33	1013784460	220178	31.10	4620	4730	4500	5980	3220	4600	4604.39	1.09	-39920	4990	4795	4650	4455	4310	4722	4382	257	1380	500	2850	5	1	51460949	2375	-4.19	9.59	12	0.43	-1102.00	481.00	6100	20241017	-24.34	1451	20240524	218.06	5670	-18.61	20250212	3550	30.00	20250102	6600	-30.08	20240405	1757	162.66	20240703	0.64	N	288330	500	257 억	559071	N	N	0	N	N
24	20250226	101139	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	20	2	0.43	757267145	164558	23.25	4620	4730	4500	5980	3220	4600	4601.83	1.09	-30013	4990	4795	4650	4455	4310	4722	4382	257	1380	500	2850	5	1	51460949	2377	-4.19	9.60	12	0.32	-1102.00	481.00	6100	20241017	-24.26	1451	20240524	218.40	5670	-18.52	20250212	3550	30.14	20250102	6600	-30.00	20240405	1757	162.95	20240703	0.64	N	288330	500	257 억	559071	N	N	0	N	N
25	20250226	091149	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	70	2	1.52	196627230	42806	6.05	4620	4670	4545	5980	3220	4600	4593.45	1.09	-4906	4990	4795	4650	4455	4310	4722	4382	257	1380	500	2850	5	1	51460949	2403	-4.24	9.71	12	0.08	-1102.00	481.00	6100	20241017	-23.44	1451	20240524	221.85	5670	-17.64	20250212	3550	31.55	20250102	6600	-29.24	20240405	1757	165.79	20240703	0.64	N	288330	500	257 억	559071	N	N	0	N	N
26	20250225	161133	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	-115	5	-2.44	3272957985	705173	67.02	4715	4845	4505	6120	3305	4715	4641.34	1.26	-168826	5201	4957	4736	4492	4271	4847	4382	252	1405	500	2920	5	1	50411730	2319	-4.17	9.56	12	1.40	-1102.00	481.00	6100	20241017	-24.59	1451	20240524	217.02	5670	-18.87	20250212	3550	29.58	20250102	6600	-30.30	20240405	1757	161.81	20240703	0.72	N	288330	500	252 억	633424	N	N	0	N	N
27	20250225	151133	57	100.00	KOSDAQ	제약	N	N	N	N	N	4605	-110	5	-2.33	3164636715	681597	64.78	4715	4845	4505	6120	3305	4715	4642.92	1.26	-160005	5201	4957	4736	4492	4271	4847	4382	252	1405	500	2920	5	1	50411730	2321	-4.18	9.57	12	1.35	-1102.00	481.00	6100	20241017	-24.51	1451	20240524	217.37	5670	-18.78	20250212	3550	29.72	20250102	6600	-30.23	20240405	1757	162.09	20240703	0.72	N	288330	500	252 억	633424	N	N	0	N	N
28	20250225	141131	57	100.00	KOSDAQ	제약	N	N	N	N	N	4505	-210	5	-4.45	2373244835	507365	48.22	4715	4845	4505	6120	3305	4715	4677.55	1.26	-106881	5201	4957	4736	4492	4271	4847	4382	252	1405	500	2920	5	1	50411730	2271	-4.09	9.37	12	1.01	-1102.00	481.00	6100	20241017	-26.15	1451	20240524	210.48	5670	-20.55	20250212	3550	26.90	20250102	6600	-31.74	20240405	1757	156.40	20240703	0.72	N	288330	500	252 억	633424	N	N	0	N	N
29	20250225	131138	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	-95	5	-2.01	1645910610	348936	33.16	4715	4845	4600	6120	3305	4715	4716.94	1.26	-89770	5201	4957	4736	4492	4271	4847	4382	252	1405	500	2920	5	1	50411730	2329	-4.19	9.60	12	0.69	-1102.00	481.00	6100	20241017	-24.26	1451	20240524	218.40	5670	-18.52	20250212	3550	30.14	20250102	6600	-30.00	20240405	1757	162.95	20240703	0.72	N	288330	500	252 억	633424	N	N	0	N	N
30	20250225	121134	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	-45	5	-0.95	1421188650	300536	28.56	4715	4845	4600	6120	3305	4715	4728.87	1.26	-79038	5201	4957	4736	4492	4271	4847	4382	252	1405	500	2920	5	1	50411730	2354	-4.24	9.71	12	0.60	-1102.00	481.00	6100	20241017	-23.44	1451	20240524	221.85	5670	-17.64	20250212	3550	31.55	20250102	6600	-29.24	20240405	1757	165.79	20240703	0.72	N	288330	500	252 억	633424	N	N	0	N	N
31	20250225	111132	57	100.00	KOSDAQ	제약	N	N	N	N	N	4735	20	2	0.42	1284904240	271473	25.80	4715	4845	4600	6120	3305	4715	4733.12	1.26	-70482	5201	4957	4736	4492	4271	4847	4382	252	1405	500	2920	5	1	50411730	2387	-4.30	9.84	12	0.54	-1102.00	481.00	6100	20241017	-22.38	1451	20240524	226.33	5670	-16.49	20250212	3550	33.38	20250102	6600	-28.26	20240405	1757	169.49	20240703	0.72	N	288330	500	252 억	633424	N	N	0	N	N
32	20250225	101131	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	15	2	0.32	994495740	209521	19.91	4715	4845	4600	6120	3305	4715	4746.59	1.26	-51127	5201	4957	4736	4492	4271	4847	4382	252	1405	500	2920	5	1	50411730	2384	-4.29	9.83	12	0.42	-1102.00	481.00	6100	20241017	-22.46	1451	20240524	225.98	5670	-16.58	20250212	3550	33.24	20250102	6600	-28.33	20240405	1757	169.21	20240703	0.72	N	288330	500	252 억	633424	N	N	0	N	N
33	20250225	091137	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	-45	5	-0.95	184797565	39723	3.78	4715	4715	4600	6120	3305	4715	4651.38	1.26	-447	5201	4957	4736	4492	4271	4847	4382	252	1405	500	2920	5	1	50411730	2354	-4.24	9.71	12	0.08	-1102.00	481.00	6100	20241017	-23.44	1451	20240524	221.85	5670	-17.64	20250212	3550	31.55	20250102	6600	-29.24	20240405	1757	165.79	20240703	0.72	N	288330	500	252 억	633424	N	N	0	N	N
34	20250224	161123	57	100.00	KOSDAQ	제약	N	N	N	N	N	4715	-305	5	-6.08	4902022930	1046700	38.20	4980	4980	4515	6520	3520	5020	4681.99	1.68	-213014	5716	5367	4901	4552	4086	5542	4727	252	1500	500	3110	5	1	50411730	2377	-4.28	9.80	12	2.08	-1102.00	481.00	6100	20241017	-22.70	1451	20240524	224.95	5670	-16.84	20250212	3550	32.82	20250102	6600	-28.56	20240405	1757	168.36	20240703	0.72	N	288330	500	252 억	845889	N	N	0	N	N
35	20250224	151124	57	100.00	KOSDAQ	제약	N	N	N	N	N	4705	-315	5	-6.27	4718590350	1007846	36.79	4980	4980	4515	6520	3520	5020	4680.49	1.68	-213540	5716	5367	4901	4552	4086	5542	4727	252	1500	500	3110	5	1	50411730	2372	-4.27	9.78	12	2.00	-1102.00	481.00	6100	20241017	-22.87	1451	20240524	224.26	5670	-17.02	20250212	3550	32.54	20250102	6600	-28.71	20240405	1757	167.79	20240703	0.72	N	288330	500	252 억	845889	N	N	0	N	N
36	20250224	141121	57	100.00	KOSDAQ	제약	N	N	N	N	N	4690	-330	5	-6.57	4330475445	925248	33.77	4980	4980	4515	6520	3520	5020	4678.85	1.68	-193110	5716	5367	4901	4552	4086	5542	4727	252	1500	500	3110	5	1	50411730	2364	-4.26	9.75	12	1.84	-1102.00	481.00	6100	20241017	-23.11	1451	20240524	223.23	5670	-17.28	20250212	3550	32.11	20250102	6600	-28.94	20240405	1757	166.93	20240703	0.72	N	288330	500	252 억	845889	N	N	0	N	N
37	20250224	131123	57	100.00	KOSDAQ	제약	N	N	N	N	N	4650	-370	5	-7.37	4222347180	902095	32.93	4980	4980	4515	6520	3520	5020	4679.07	1.68	-189258	5716	5367	4901	4552	4086	5542	4727	252	1500	500	3110	5	1	50411730	2344	-4.22	9.67	12	1.79	-1102.00	481.00	6100	20241017	-23.77	1451	20240524	220.47	5670	-17.99	20250212	3550	30.99	20250102	6600	-29.55	20240405	1757	164.66	20240703	0.72	N	288330	500	252 억	845889	N	N	0	N	N
38	20250224	121120	57	100.00	KOSDAQ	제약	N	N	N	N	N	4650	-370	5	-7.37	3932763905	839870	30.65	4980	4980	4515	6520	3520	5020	4680.95	1.68	-171168	5716	5367	4901	4552	4086	5542	4727	252	1500	500	3110	5	1	50411730	2344	-4.22	9.67	12	1.67	-1102.00	481.00	6100	20241017	-23.77	1451	20240524	220.47	5670	-17.99	20250212	3550	30.99	20250102	6600	-29.55	20240405	1757	164.66	20240703	0.72	N	288330	500	252 억	845889	N	N	0	N	N
39	20250224	111118	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	-350	5	-6.97	3623344150	773445	28.23	4980	4980	4515	6520	3520	5020	4682.92	1.68	-170023	5716	5367	4901	4552	4086	5542	4727	252	1500	500	3110	5	1	50411730	2354	-4.24	9.71	12	1.53	-1102.00	481.00	6100	20241017	-23.44	1451	20240524	221.85	5670	-17.64	20250212	3550	31.55	20250102	6600	-29.24	20240405	1757	165.79	20240703	0.72	N	288330	500	252 억	845889	N	N	0	N	N
40	20250224	101117	57	100.00	KOSDAQ	제약	N	N	N	N	N	4695	-325	5	-6.47	3097865680	661050	24.13	4980	4980	4515	6520	3520	5020	4684.22	1.68	-127322	5716	5367	4901	4552	4086	5542	4727	252	1500	500	3110	5	1	50411730	2367	-4.26	9.76	12	1.31	-1102.00	481.00	6100	20241017	-23.03	1451	20240524	223.57	5670	-17.20	20250212	3550	32.25	20250102	6600	-28.86	20240405	1757	167.22	20240703	0.72	N	288330	500	252 억	845889	N	N	0	N	N
41	20250224	091125	57	100.00	KOSDAQ	제약	N	N	N	N	N	4725	-295	5	-5.88	1017542430	211231	7.71	4980	4980	4715	6520	3520	5020	4813.24	1.68	-5401	5716	5367	4901	4552	4086	5542	4727	252	1500	500	3110	5	1	50411730	2382	-4.29	9.82	12	0.42	-1102.00	481.00	6100	20241017	-22.54	1451	20240524	225.64	5670	-16.67	20250212	3550	33.10	20250102	6600	-28.41	20240405	1757	168.92	20240703	0.72	N	288330	500	252 억	845889	N	N	0	N	N
42	20250221	161114	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	590	2	13.32	13546530115	2726995	968.78	4435	5250	4435	5750	3105	4430	4967.55	0.97	356080	4613	4521	4438	4346	4263	4480	4305	252	1320	500	2740	10	1	50411730	2531	-4.56	10.44	12	5.41	-1102.00	481.00	6100	20241017	-17.70	1451	20240524	245.97	5670	-11.46	20250212	3550	41.41	20250102	6600	-23.94	20240405	1757	185.71	20240703	0.72	N	288330	500	252 억	490423	N	N	314	N	N
43	20250221	151119	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	590	2	13.32	13210174900	2659856	944.93	4435	5250	4435	5750	3105	4430	4966.50	0.97	351643	4613	4521	4438	4346	4263	4480	4305	252	1320	500	2740	10	1	50411730	2531	-4.56	10.44	12	5.28	-1102.00	481.00	6100	20241017	-17.70	1451	20240524	245.97	5670	-11.46	20250212	3550	41.41	20250102	6600	-23.94	20240405	1757	185.71	20240703	0.72	N	288330	500	252 억	490423	N	N	314	N	N
44	20250221	141119	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	640	2	14.45	11804490215	2382106	846.25	4435	5250	4435	5750	3105	4430	4955.49	0.97	304246	4613	4521	4438	4346	4263	4480	4305	252	1320	500	2740	10	1	50411730	2556	-4.60	10.54	12	4.73	-1102.00	481.00	6100	20241017	-16.89	1451	20240524	249.41	5670	-10.58	20250212	3550	42.82	20250102	6600	-23.18	20240405	1757	188.56	20240703	0.72	N	288330	500	252 억	490423	N	N	314	N	N
45	20250221	131118	57	100.00	KOSDAQ	제약	N	N	N	N	N	4970	540	2	12.19	8219610465	1682607	597.75	4435	5120	4435	5750	3105	4430	4885.05	0.97	195219	4613	4521	4438	4346	4263	4480	4305	252	1320	500	2740	5	1	50411730	2505	-4.51	10.33	12	3.34	-1102.00	481.00	6100	20241017	-18.52	1451	20240524	242.52	5670	-12.35	20250212	3550	40.00	20250102	6600	-24.70	20240405	1757	182.87	20240703	0.72	N	288330	500	252 억	490423	N	N	314	N	N
46	20250221	121119	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	590	2	13.32	7711010755	1580335	561.42	4435	5120	4435	5750	3105	4430	4879.35	0.97	181210	4613	4521	4438	4346	4263	4480	4305	252	1320	500	2740	10	1	50411730	2531	-4.56	10.44	12	3.13	-1102.00	481.00	6100	20241017	-17.70	1451	20240524	245.97	5670	-11.46	20250212	3550	41.41	20250102	6600	-23.94	20240405	1757	185.71	20240703	0.72	N	288330	500	252 억	490423	N	N	314	N	N
47	20250221	111115	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	590	2	13.32	6542482905	1346748	478.44	4435	5120	4435	5750	3105	4430	4857.99	0.97	123794	4613	4521	4438	4346	4263	4480	4305	252	1320	500	2740	10	1	50411730	2531	-4.56	10.44	12	2.67	-1102.00	481.00	6100	20241017	-17.70	1451	20240524	245.97	5670	-11.46	20250212	3550	41.41	20250102	6600	-23.94	20240405	1757	185.71	20240703	0.72	N	288330	500	252 억	490423	N	N	314	N	N
48	20250221	101117	57	100.00	KOSDAQ	제약	N	N	N	N	N	4715	285	2	6.43	4966317990	1023130	363.47	4435	5120	4435	5750	3105	4430	4854.05	0.97	83911	4613	4521	4438	4346	4263	4480	4305	252	1320	500	2740	5	1	50411730	2377	-4.28	9.80	12	2.03	-1102.00	481.00	6100	20241017	-22.70	1451	20240524	224.95	5670	-16.84	20250212	3550	32.82	20250102	6600	-28.56	20240405	1757	168.36	20240703	0.72	N	288330	500	252 억	490423	N	N	314	N	N
49	20250221	091119	57	100.00	KOSDAQ	제약	N	N	N	N	N	4850	420	2	9.48	1249046510	263082	93.46	4435	4900	4435	5750	3105	4430	4747.76	0.97	26683	4613	4521	4438	4346	4263	4480	4305	252	1320	500	2740	5	1	50411730	2445	-4.40	10.08	12	0.52	-1102.00	481.00	6100	20241017	-20.49	1451	20240524	234.25	5670	-14.46	20250212	3550	36.62	20250102	6600	-26.52	20240405	1757	176.04	20240703	0.72	N	288330	500	252 억	490423	N	N	314	N	N
50	20250220	161109	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	-45	5	-1.01	1241000700	280784	40.54	4475	4530	4355	5810	3135	4475	4419.69	1.01	-13088	4781	4627	4446	4292	4111	4705	4370	252	1335	500	2770	5	1	50411730	2233	-4.02	9.21	12	0.56	-1102.00	481.00	6100	20241017	-27.38	1451	20240524	205.31	5670	-21.87	20250212	3550	24.79	20250102	6600	-32.88	20240405	1757	152.13	20240703	0.73	N	288330	500	252 억	506983	N	N	314	N	N
51	20250220	151114	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	-45	5	-1.01	1185565115	268261	38.73	4475	4530	4355	5810	3135	4475	4419.37	1.01	-18659	4781	4627	4446	4292	4111	4705	4370	252	1335	500	2770	5	1	50411730	2233	-4.02	9.21	12	0.53	-1102.00	481.00	6100	20241017	-27.38	1451	20240524	205.31	5670	-21.87	20250212	3550	24.79	20250102	6600	-32.88	20240405	1757	152.13	20240703	0.73	N	288330	500	252 억	506983	N	N	0	N	N
52	20250220	141115	57	100.00	KOSDAQ	제약	N	N	N	N	N	4415	-60	5	-1.34	981586835	222083	32.06	4475	4530	4355	5810	3135	4475	4419.82	1.01	-16588	4781	4627	4446	4292	4111	4705	4370	252	1335	500	2770	5	1	50411730	2226	-4.01	9.18	12	0.44	-1102.00	481.00	6100	20241017	-27.62	1451	20240524	204.27	5670	-22.13	20250212	3550	24.37	20250102	6600	-33.11	20240405	1757	151.28	20240703	0.73	N	288330	500	252 억	506983	N	N	0	N	N
53	20250220	131111	57	100.00	KOSDAQ	제약	N	N	N	N	N	4440	-35	5	-0.78	824794595	186466	26.92	4475	4530	4355	5810	3135	4475	4423.19	1.01	-23961	4781	4627	4446	4292	4111	4705	4370	252	1335	500	2770	5	1	50411730	2238	-4.03	9.23	12	0.37	-1102.00	481.00	6100	20241017	-27.21	1451	20240524	206.00	5670	-21.69	20250212	3550	25.07	20250102	6600	-32.73	20240405	1757	152.70	20240703	0.73	N	288330	500	252 억	506983	N	N	0	N	N
54	20250220	121112	57	100.00	KOSDAQ	제약	N	N	N	N	N	4415	-60	5	-1.34	784026875	177229	25.59	4475	4530	4355	5810	3135	4475	4423.70	1.01	-22136	4781	4627	4446	4292	4111	4705	4370	252	1335	500	2770	5	1	50411730	2226	-4.01	9.18	12	0.35	-1102.00	481.00	6100	20241017	-27.62	1451	20240524	204.27	5670	-22.13	20250212	3550	24.37	20250102	6600	-33.11	20240405	1757	151.28	20240703	0.73	N	288330	500	252 억	506983	N	N	0	N	N
55	20250220	111112	57	100.00	KOSDAQ	제약	N	N	N	N	N	4435	-40	5	-0.89	669417615	151262	21.84	4475	4530	4355	5810	3135	4475	4425.43	1.01	-12615	4781	4627	4446	4292	4111	4705	4370	252	1335	500	2770	5	1	50411730	2236	-4.02	9.22	12	0.30	-1102.00	481.00	6100	20241017	-27.30	1451	20240524	205.65	5670	-21.78	20250212	3550	24.93	20250102	6600	-32.80	20240405	1757	152.42	20240703	0.73	N	288330	500	252 억	506983	N	N	0	N	N
56	20250220	101112	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	-45	5	-1.01	495157135	112093	16.18	4475	4530	4355	5810	3135	4475	4417.19	1.01	-9270	4781	4627	4446	4292	4111	4705	4370	252	1335	500	2770	5	1	50411730	2233	-4.02	9.21	12	0.22	-1102.00	481.00	6100	20241017	-27.38	1451	20240524	205.31	5670	-21.87	20250212	3550	24.79	20250102	6600	-32.88	20240405	1757	152.13	20240703	0.73	N	288330	500	252 억	506983	N	N	0	N	N
57	20250220	091116	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	-45	5	-1.01	99909085	22352	3.23	4475	4530	4430	5810	3135	4475	4469.72	1.01	-8197	4781	4627	4446	4292	4111	4705	4370	252	1335	500	2770	5	1	50411730	2233	-4.02	9.21	12	0.04	-1102.00	481.00	6100	20241017	-27.38	1451	20240524	205.31	5670	-21.87	20250212	3550	24.79	20250102	6600	-32.88	20240405	1757	152.13	20240703	0.73	N	288330	500	252 억	506983	N	N	0	N	N
58	20250219	161107	57	100.00	KOSDAQ	제약	N	N	N	N	N	4475	45	2	1.02	3091522485	690788	120.10	4400	4600	4265	5750	3105	4430	4475.36	1.08	-54376	4663	4546	4448	4331	4233	4497	4282	252	1320	500	2740	5	1	50411730	2256	-4.06	9.30	12	1.37	-1102.00	481.00	6100	20241017	-26.64	1451	20240524	208.41	5670	-21.08	20250212	3550	26.06	20250102	6600	-32.20	20240405	1757	154.70	20240703	0.74	N	288330	500	252 억	543456	N	N	0	N	N
59	20250219	151111	57	100.00	KOSDAQ	제약	N	N	N	N	N	4470	40	2	0.90	3029874625	676962	117.69	4400	4600	4265	5750	3105	4430	4475.69	1.08	-49546	4663	4546	4448	4331	4233	4497	4282	252	1320	500	2740	5	1	50411730	2253	-4.06	9.29	12	1.34	-1102.00	481.00	6100	20241017	-26.72	1451	20240524	208.06	5670	-21.16	20250212	3550	25.92	20250102	6600	-32.27	20240405	1757	154.41	20240703	0.74	N	288330	500	252 억	543456	N	N	0	N	N
60	20250219	141106	57	100.00	KOSDAQ	제약	N	N	N	N	N	4450	20	2	0.45	2710192640	605005	105.18	4400	4600	4265	5750	3105	4430	4479.62	1.08	-27560	4663	4546	4448	4331	4233	4497	4282	252	1320	500	2740	5	1	50411730	2243	-4.04	9.25	12	1.20	-1102.00	481.00	6100	20241017	-27.05	1451	20240524	206.69	5670	-21.52	20250212	3550	25.35	20250102	6600	-32.58	20240405	1757	153.27	20240703	0.74	N	288330	500	252 억	543456	N	N	0	N	N
61	20250219	131108	57	100.00	KOSDAQ	제약	N	N	N	N	N	4515	85	2	1.92	2471759095	551700	95.92	4400	4600	4265	5750	3105	4430	4480.26	1.08	-19482	4663	4546	4448	4331	4233	4497	4282	252	1320	500	2740	5	1	50411730	2276	-4.10	9.39	12	1.09	-1102.00	481.00	6100	20241017	-25.98	1451	20240524	211.16	5670	-20.37	20250212	3550	27.18	20250102	6600	-31.59	20240405	1757	156.97	20240703	0.74	N	288330	500	252 억	543456	N	N	0	N	N
62	20250219	121107	57	100.00	KOSDAQ	제약	N	N	N	N	N	4545	115	2	2.60	2191225450	489638	85.13	4400	4600	4265	5750	3105	4430	4475.20	1.08	2869	4663	4546	4448	4331	4233	4497	4282	252	1320	500	2740	5	1	50411730	2291	-4.12	9.45	12	0.97	-1102.00	481.00	6100	20241017	-25.49	1451	20240524	213.23	5670	-19.84	20250212	3550	28.03	20250102	6600	-31.14	20240405	1757	158.68	20240703	0.74	N	288330	500	252 억	543456	N	N	0	N	N
63	20250219	111108	57	100.00	KOSDAQ	제약	N	N	N	N	N	4590	160	2	3.61	1962904140	439571	76.42	4400	4600	4265	5750	3105	4430	4465.50	1.08	7682	4663	4546	4448	4331	4233	4497	4282	252	1320	500	2740	5	1	50411730	2314	-4.17	9.54	12	0.87	-1102.00	481.00	6100	20241017	-24.75	1451	20240524	216.33	5670	-19.05	20250212	3550	29.30	20250102	6600	-30.45	20240405	1757	161.24	20240703	0.74	N	288330	500	252 억	543456	N	N	0	N	N
64	20250219	101109	57	100.00	KOSDAQ	제약	N	N	N	N	N	4530	100	2	2.26	1479245205	333563	57.99	4400	4600	4265	5750	3105	4430	4434.68	1.08	-859	4663	4546	4448	4331	4233	4497	4282	252	1320	500	2740	5	1	50411730	2284	-4.11	9.42	12	0.66	-1102.00	481.00	6100	20241017	-25.74	1451	20240524	212.20	5670	-20.11	20250212	3550	27.61	20250102	6600	-31.36	20240405	1757	157.83	20240703	0.74	N	288330	500	252 억	543456	N	N	0	N	N
65	20250219	091110	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	-160	5	-3.61	362553680	84127	14.63	4400	4400	4265	5750	3105	4430	4309.59	1.08	16093	4663	4546	4448	4331	4233	4497	4282	252	1320	500	2740	5	1	50411730	2153	-3.87	8.88	12	0.17	-1102.00	481.00	6100	20241017	-30.00	1451	20240524	194.28	5670	-24.69	20250212	3550	20.28	20250102	6600	-35.30	20240405	1757	143.03	20240703	0.74	N	288330	500	252 억	543456	N	N	0	N	N
66	20250218	161104	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	-30	5	-0.67	2530620445	570633	41.20	4435	4565	4350	5790	3125	4460	4434.73	1.18	-55832	4920	4690	4345	4115	3770	4805	4230	252	1330	500	2760	5	1	50411730	2233	-4.02	9.21	12	1.13	-1102.00	481.00	6100	20241017	-27.38	1451	20240524	205.31	5670	-21.87	20250212	3550	24.79	20250102	6600	-32.88	20240405	1757	152.13	20240703	0.84	N	288330	500	252 억	595923	N	N	353	N	N
67	20250218	151106	57	100.00	KOSDAQ	제약	N	N	N	N	N	4410	-50	5	-1.12	2455255375	553590	39.97	4435	4565	4350	5790	3125	4460	4435.11	1.18	-52967	4920	4690	4345	4115	3770	4805	4230	252	1330	500	2760	5	1	50411730	2223	-4.00	9.17	12	1.10	-1102.00	481.00	6100	20241017	-27.70	1451	20240524	203.93	5670	-22.22	20250212	3550	24.23	20250102	6600	-33.18	20240405	1757	151.00	20240703	0.84	N	288330	500	252 억	595923	N	N	353	N	N
68	20250218	141107	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	-30	5	-0.67	2117350390	476750	34.42	4435	4565	4350	5790	3125	4460	4441.18	1.18	-62796	4920	4690	4345	4115	3770	4805	4230	252	1330	500	2760	5	1	50411730	2233	-4.02	9.21	12	0.95	-1102.00	481.00	6100	20241017	-27.38	1451	20240524	205.31	5670	-21.87	20250212	3550	24.79	20250102	6600	-32.88	20240405	1757	152.13	20240703	0.84	N	288330	500	252 억	595923	N	N	353	N	N
69	20250218	131104	57	100.00	KOSDAQ	제약	N	N	N	N	N	4420	-40	5	-0.90	1867910615	420379	30.35	4435	4565	4350	5790	3125	4460	4443.36	1.18	-38394	4920	4690	4345	4115	3770	4805	4230	252	1330	500	2760	5	1	50411730	2228	-4.01	9.19	12	0.83	-1102.00	481.00	6100	20241017	-27.54	1451	20240524	204.62	5670	-22.05	20250212	3550	24.51	20250102	6600	-33.03	20240405	1757	151.57	20240703	0.84	N	288330	500	252 억	595923	N	N	353	N	N
70	20250218	121106	57	100.00	KOSDAQ	제약	N	N	N	N	N	4455	-5	5	-0.11	1697531080	381964	27.58	4435	4565	4350	5790	3125	4460	4444.18	1.18	-30407	4920	4690	4345	4115	3770	4805	4230	252	1330	500	2760	5	1	50411730	2246	-4.04	9.26	12	0.76	-1102.00	481.00	6100	20241017	-26.97	1451	20240524	207.03	5670	-21.43	20250212	3550	25.49	20250102	6600	-32.50	20240405	1757	153.56	20240703	0.84	N	288330	500	252 억	595923	N	N	353	N	N
71	20250218	111103	57	100.00	KOSDAQ	제약	N	N	N	N	N	4440	-20	5	-0.45	1487824825	334964	24.18	4435	4565	4350	5790	3125	4460	4441.69	1.18	-29166	4920	4690	4345	4115	3770	4805	4230	252	1330	500	2760	5	1	50411730	2238	-4.03	9.23	12	0.66	-1102.00	481.00	6100	20241017	-27.21	1451	20240524	206.00	5670	-21.69	20250212	3550	25.07	20250102	6600	-32.73	20240405	1757	152.70	20240703	0.84	N	288330	500	252 억	595923	N	N	353	N	N
72	20250218	101104	57	100.00	KOSDAQ	제약	N	N	N	N	N	4450	-10	5	-0.22	1127532915	253382	18.29	4435	4565	4350	5790	3125	4460	4449.89	1.18	-13539	4920	4690	4345	4115	3770	4805	4230	252	1330	500	2760	5	1	50411730	2243	-4.04	9.25	12	0.50	-1102.00	481.00	6100	20241017	-27.05	1451	20240524	206.69	5670	-21.52	20250212	3550	25.35	20250102	6600	-32.58	20240405	1757	153.27	20240703	0.84	N	288330	500	252 억	595923	N	N	353	N	N
73	20250218	091107	57	100.00	KOSDAQ	제약	N	N	N	N	N	4450	-10	5	-0.22	381551895	86117	6.22	4435	4525	4350	5790	3125	4460	4430.28	1.18	9753	4920	4690	4345	4115	3770	4805	4230	252	1330	500	2760	5	1	50411730	2243	-4.04	9.25	12	0.17	-1102.00	481.00	6100	20241017	-27.05	1451	20240524	206.69	5670	-21.52	20250212	3550	25.35	20250102	6600	-32.58	20240405	1757	153.27	20240703	0.84	N	288330	500	252 억	595923	N	N	353	N	N
74	20250217	161104	57	100.00	KOSDAQ	제약	N	N	N	N	N	4460	105	2	2.41	6065868195	1379663	27.25	4250	4575	4000	5660	3050	4355	4396.49	1.40	-75321	5948	5151	4733	3936	3518	4942	3727	252	1305	500	2700	5	1	50411730	2248	-4.05	9.27	12	2.74	-1102.00	481.00	6100	20241017	-26.89	1451	20240524	207.37	5670	-21.34	20250212	3550	25.63	20250102	6600	-32.42	20240405	1757	153.84	20240703	0.80	N	288330	500	252 억	707450	N	N	353	N	N
75	20250217	151102	57	100.00	KOSDAQ	제약	N	N	N	N	N	4510	155	2	3.56	5907470540	1344268	26.55	4250	4575	4000	5660	3050	4355	4394.57	1.40	-80091	5948	5151	4733	3936	3518	4942	3727	252	1305	500	2700	5	1	50411730	2274	-4.09	9.38	12	2.67	-1102.00	481.00	6100	20241017	-26.07	1451	20240524	210.82	5670	-20.46	20250212	3550	27.04	20250102	6600	-31.67	20240405	1757	156.69	20240703	0.80	N	288330	500	252 억	707450	N	N	0	N	N
76	20250217	141100	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	75	2	1.72	5492172730	1251485	24.72	4250	4575	4000	5660	3050	4355	4388.53	1.40	-87309	5948	5151	4733	3936	3518	4942	3727	252	1305	500	2700	5	1	50411730	2233	-4.02	9.21	12	2.48	-1102.00	481.00	6100	20241017	-27.38	1451	20240524	205.31	5670	-21.87	20250212	3550	24.79	20250102	6600	-32.88	20240405	1757	152.13	20240703	0.80	N	288330	500	252 억	707450	N	N	0	N	N
77	20250217	131105	57	100.00	KOSDAQ	제약	N	N	N	N	N	4570	215	2	4.94	5061503010	1155500	22.82	4250	4575	4000	5660	3050	4355	4380.36	1.40	-78519	5948	5151	4733	3936	3518	4942	3727	252	1305	500	2700	5	1	50411730	2304	-4.15	9.50	12	2.29	-1102.00	481.00	6100	20241017	-25.08	1451	20240524	214.96	5670	-19.40	20250212	3550	28.73	20250102	6600	-30.76	20240405	1757	160.10	20240703	0.80	N	288330	500	252 억	707450	N	N	0	N	N
78	20250217	121105	57	100.00	KOSDAQ	제약	N	N	N	N	N	4540	185	2	4.25	4718741640	1079569	21.32	4250	4560	4000	5660	3050	4355	4370.95	1.40	-94082	5948	5151	4733	3936	3518	4942	3727	252	1305	500	2700	5	1	50411730	2289	-4.12	9.44	12	2.14	-1102.00	481.00	6100	20241017	-25.57	1451	20240524	212.89	5670	-19.93	20250212	3550	27.89	20250102	6600	-31.21	20240405	1757	158.39	20240703	0.80	N	288330	500	252 억	707450	N	N	0	N	N
79	20250217	111103	57	100.00	KOSDAQ	제약	N	N	N	N	N	4535	180	2	4.13	4357665685	1000008	19.75	4250	4560	4000	5660	3050	4355	4357.63	1.40	-80397	5948	5151	4733	3936	3518	4942	3727	252	1305	500	2700	5	1	50411730	2286	-4.12	9.43	12	1.98	-1102.00	481.00	6100	20241017	-25.66	1451	20240524	212.54	5670	-20.02	20250212	3550	27.75	20250102	6600	-31.29	20240405	1757	158.11	20240703	0.80	N	288330	500	252 억	707450	N	N	0	N	N
80	20250217	101100	57	100.00	KOSDAQ	제약	N	N	N	N	N	4390	35	2	0.80	3256244175	755161	14.91	4250	4470	4000	5660	3050	4355	4311.97	1.40	-66532	5948	5151	4733	3936	3518	4942	3727	252	1305	500	2700	5	1	50411730	2213	-3.98	9.13	12	1.50	-1102.00	481.00	6100	20241017	-28.03	1451	20240524	202.55	5670	-22.57	20250212	3550	23.66	20250102	6600	-33.48	20240405	1757	149.86	20240703	0.80	N	288330	500	252 억	707450	N	N	0	N	N
81	20250217	091102	57	100.00	KOSDAQ	제약	N	N	N	N	N	4265	-90	5	-2.07	925565435	220273	4.35	4250	4340	4000	5660	3050	4355	4201.75	1.40	4108	5948	5151	4733	3936	3518	4942	3727	252	1305	500	2700	5	1	50411730	2150	-3.87	8.87	12	0.44	-1102.00	481.00	6100	20241017	-30.08	1451	20240524	193.94	5670	-24.78	20250212	3550	20.14	20250102	6600	-35.38	20240405	1757	142.74	20240703	0.80	N	288330	500	252 억	707450	N	N	0	N	N
82	20250214	161055	57	100.00	KOSDAQ	제약	N	N	N	N	N	4355	-1165	5	-21.11	24165164925	5011841	177.18	5470	5530	4315	7170	3870	5520	4824.45	1.83	-242523	5820	5670	5500	5350	5180	5745	5425	252	1650	500	3420	5	1	50411730	2195	-3.95	9.05	12	9.94	-1102.00	481.00	6100	20241017	-28.61	1451	20240524	200.14	5670	-23.19	20250212	3550	22.68	20250102	6600	-34.02	20240405	1757	147.87	20240703	0.72	N	288330	500	252 억	921830	N	N	10000	N	N
83	20250214	151054	57	100.00	KOSDAQ	제약	N	N	N	N	N	4430	-1090	5	-19.75	22877367025	4716457	166.74	5470	5530	4315	7170	3870	5520	4850.36	1.83	-265755	5820	5670	5500	5350	5180	5745	5425	252	1650	500	3420	5	1	50411730	2233	-4.02	9.21	12	9.36	-1102.00	481.00	6100	20241017	-27.38	1451	20240524	205.31	5670	-21.87	20250212	3550	24.79	20250102	6600	-32.88	20240405	1757	152.13	20240703	0.72	N	288330	500	252 억	921830	N	N	10000	N	N
84	20250214	141055	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	-920	5	-16.67	19724596165	4009019	141.73	5470	5530	4450	7170	3870	5520	4919.87	1.83	-185474	5820	5670	5500	5350	5180	5745	5425	252	1650	500	3420	5	1	50411730	2319	-4.17	9.56	12	7.95	-1102.00	481.00	6100	20241017	-24.59	1451	20240524	217.02	5670	-18.87	20250212	3550	29.58	20250102	6600	-30.30	20240405	1757	161.81	20240703	0.72	N	288330	500	252 억	921830	N	N	10000	N	N
85	20250214	131058	57	100.00	KOSDAQ	제약	N	N	N	N	N	4740	-780	5	-14.13	14799360405	2934728	103.75	5470	5530	4675	7170	3870	5520	5042.63	1.83	-251587	5820	5670	5500	5350	5180	5745	5425	252	1650	500	3420	5	1	50411730	2390	-4.30	9.85	12	5.82	-1102.00	481.00	6100	20241017	-22.30	1451	20240524	226.67	5670	-16.40	20250212	3550	33.52	20250102	6600	-28.18	20240405	1757	169.78	20240703	0.72	N	288330	500	252 억	921830	N	N	10000	N	N
86	20250214	121055	57	100.00	KOSDAQ	제약	N	N	N	N	N	4825	-695	5	-12.59	11939411235	2333663	82.50	5470	5530	4755	7170	3870	5520	5115.95	1.83	-154342	5820	5670	5500	5350	5180	5745	5425	252	1650	500	3420	5	1	50411730	2432	-4.38	10.03	12	4.63	-1102.00	481.00	6100	20241017	-20.90	1451	20240524	232.53	5670	-14.90	20250212	3550	35.92	20250102	6600	-26.89	20240405	1757	174.62	20240703	0.72	N	288330	500	252 억	921830	N	N	10000	N	N
87	20250214	111051	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	-470	5	-8.51	8903778350	1716119	60.67	5470	5530	4980	7170	3870	5520	5188.08	1.83	31460	5820	5670	5500	5350	5180	5745	5425	252	1650	500	3420	10	1	50411730	2546	-4.58	10.50	12	3.40	-1102.00	481.00	6100	20241017	-17.21	1451	20240524	248.04	5670	-10.93	20250212	3550	42.25	20250102	6600	-23.48	20240405	1757	187.42	20240703	0.72	N	288330	500	252 억	921830	N	N	10000	N	N
88	20250214	101052	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-370	5	-6.70	7620214900	1464681	51.78	5470	5530	4980	7170	3870	5520	5202.37	1.83	123509	5820	5670	5500	5350	5180	5745	5425	252	1650	500	3420	10	1	50411730	2596	-4.67	10.71	12	2.91	-1102.00	481.00	6100	20241017	-15.57	1451	20240524	254.93	5670	-9.17	20250212	3550	45.07	20250102	6600	-21.97	20240405	1757	193.11	20240703	0.72	N	288330	500	252 억	921830	N	N	10000	N	N
89	20250214	091057	57	100.00	KOSDAQ	제약	N	N	N	N	N	5390	-130	5	-2.36	1227798750	225777	7.98	5470	5530	5370	7170	3870	5520	5437.64	1.83	38118	5820	5670	5500	5350	5180	5745	5425	252	1650	500	3420	10	1	50411730	2717	-4.89	11.21	12	0.45	-1102.00	481.00	6100	20241017	-11.64	1451	20240524	271.47	5670	-4.94	20250212	3550	51.83	20250102	6600	-18.33	20240405	1757	206.77	20240703	0.72	N	288330	500	252 억	921830	N	N	10000	N	N
90	20250213	161046	57	100.00	KOSDAQ	제약	N	N	N	N	N	5520	70	2	1.28	15360733400	2801168	30.64	5380	5650	5330	7080	3820	5450	5483.51	1.82	6239	6350	5900	5220	4770	4090	6125	4995	252	1630	500	3370	10	1	50411730	2783	-5.01	11.48	12	5.56	-1102.00	481.00	6100	20241017	-9.51	1451	20240524	280.43	5670	-2.65	20250212	3550	55.49	20250102	6600	-16.36	20240405	1757	214.17	20240703	0.64	N	288330	500	252 억	917981	N	N	10000	N	N
91	20250213	151047	57	100.00	KOSDAQ	제약	N	N	N	N	N	5480	30	2	0.55	14415179540	2629950	28.76	5380	5650	5330	7080	3820	5450	5481.24	1.82	9958	6350	5900	5220	4770	4090	6125	4995	252	1630	500	3370	10	1	50411730	2763	-4.97	11.39	12	5.22	-1102.00	481.00	6100	20241017	-10.16	1451	20240524	277.67	5670	-3.35	20250212	3550	54.37	20250102	6600	-16.97	20240405	1757	211.90	20240703	0.64	N	288330	500	252 억	917981	N	N	2392	N	N
92	20250213	141044	57	100.00	KOSDAQ	제약	N	N	N	N	N	5580	130	2	2.39	13316410060	2430033	26.58	5380	5650	5330	7080	3820	5450	5480.01	1.82	22746	6350	5900	5220	4770	4090	6125	4995	252	1630	500	3370	10	1	50411730	2813	-5.06	11.60	12	4.82	-1102.00	481.00	6100	20241017	-8.52	1451	20240524	284.56	5670	-1.59	20250212	3550	57.18	20250102	6600	-15.45	20240405	1757	217.59	20240703	0.64	N	288330	500	252 억	917981	N	N	2392	N	N
93	20250213	131046	57	100.00	KOSDAQ	제약	N	N	N	N	N	5480	30	2	0.55	11604611440	2121708	23.20	5380	5650	5330	7080	3820	5450	5469.53	1.82	28407	6350	5900	5220	4770	4090	6125	4995	252	1630	500	3370	10	1	50411730	2763	-4.97	11.39	12	4.21	-1102.00	481.00	6100	20241017	-10.16	1451	20240524	277.67	5670	-3.35	20250212	3550	54.37	20250102	6600	-16.97	20240405	1757	211.90	20240703	0.64	N	288330	500	252 억	917981	N	N	2392	N	N
94	20250213	121043	57	100.00	KOSDAQ	제약	N	N	N	N	N	5410	-40	5	-0.73	11025119380	2015325	22.04	5380	5650	5330	7080	3820	5450	5470.71	1.82	55806	6350	5900	5220	4770	4090	6125	4995	252	1630	500	3370	10	1	50411730	2727	-4.91	11.25	12	4.00	-1102.00	481.00	6100	20241017	-11.31	1451	20240524	272.85	5670	-4.59	20250212	3550	52.39	20250102	6600	-18.03	20240405	1757	207.91	20240703	0.64	N	288330	500	252 억	917981	N	N	2392	N	N
95	20250213	111043	57	100.00	KOSDAQ	제약	N	N	N	N	N	5480	30	2	0.55	9940923060	1815359	19.85	5380	5650	5330	7080	3820	5450	5476.10	1.82	73908	6350	5900	5220	4770	4090	6125	4995	252	1630	500	3370	10	1	50411730	2763	-4.97	11.39	12	3.60	-1102.00	481.00	6100	20241017	-10.16	1451	20240524	277.67	5670	-3.35	20250212	3550	54.37	20250102	6600	-16.97	20240405	1757	211.90	20240703	0.64	N	288330	500	252 억	917981	N	N	2392	N	N
96	20250213	101044	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	90	2	1.65	6939894740	1270347	13.89	5380	5620	5330	7080	3820	5450	5463.06	1.82	62685	6350	5900	5220	4770	4090	6125	4995	252	1630	500	3370	10	1	50411730	2793	-5.03	11.52	12	2.52	-1102.00	481.00	6100	20241017	-9.18	1451	20240524	281.81	5670	-2.29	20250212	3550	56.06	20250102	6600	-16.06	20240405	1757	215.31	20240703	0.64	N	288330	500	252 억	917981	N	N	2392	N	N
97	20250213	091038	57	100.00	KOSDAQ	제약	N	N	N	N	N	5380	-70	5	-1.28	3073956830	566220	6.19	5380	5570	5330	7080	3820	5450	5428.67	1.82	133005	6350	5900	5220	4770	4090	6125	4995	252	1630	500	3370	10	1	50411730	2712	-4.88	11.19	12	1.12	-1102.00	481.00	6100	20241017	-11.80	1451	20240524	270.78	5670	-5.11	20250212	3550	51.55	20250102	6600	-18.48	20240405	1757	206.20	20240703	0.64	N	288330	500	252 억	917981	N	N	2392	N	N
98	20250212	161037	57	100.00	KOSDAQ	제약	N	N	N	N	N	5450	950	2	21.11	47279762210	9101632	518.12	4660	5670	4540	5850	3150	4500	5193.91	0.95	439119	4890	4695	4515	4320	4140	4792	4417	252	1350	500	2790	10	1	50411730	2747	-4.95	11.33	12	18.05	-1102.00	481.00	6100	20241017	-10.66	1451	20240524	275.60	5670	-3.88	20250212	3550	53.52	20250102	6600	-17.42	20240405	1757	210.19	20240703	0.68	N	288330	500	252 억	477420	N	N	2392	N	N
99	20250212	151034	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	1060	2	23.56	45964695600	8860508	504.39	4660	5670	4540	5850	3150	4500	5187.59	0.95	407360	4890	4695	4515	4320	4140	4792	4417	252	1350	500	2790	10	1	50411730	2803	-5.05	11.56	12	17.58	-1102.00	481.00	6100	20241017	-8.85	1451	20240524	283.18	5670	-1.94	20250212	3550	56.62	20250102	6600	-15.76	20240405	1757	216.45	20240703	0.68	N	288330	500	252 억	477420	N	N	554	N	N
100	20250212	141036	57	100.00	KOSDAQ	제약	N	N	N	N	N	5470	970	2	21.56	37482970100	7329882	417.26	4660	5610	4540	5850	3150	4500	5113.72	0.95	137872	4890	4695	4515	4320	4140	4792	4417	252	1350	500	2790	10	1	50411730	2758	-4.96	11.37	12	14.54	-1102.00	481.00	6100	20241017	-10.33	1451	20240524	276.98	5610	-2.50	20250212	3550	54.08	20250102	6600	-17.12	20240405	1757	211.33	20240703	0.68	N	288330	500	252 억	477420	N	N	554	N	N
101	20250212	131039	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	700	2	15.56	21157368220	4291156	244.28	4660	5210	4540	5850	3150	4500	4930.46	0.95	191733	4890	4695	4515	4320	4140	4792	4417	252	1350	500	2790	10	1	50411730	2621	-4.72	10.81	12	8.51	-1102.00	481.00	6100	20241017	-14.75	1451	20240524	258.37	5210	-0.19	20250212	3550	46.48	20250102	6600	-21.21	20240405	1757	195.96	20240703	0.68	N	288330	500	252 억	477420	N	N	554	N	N
102	20250212	121036	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	495	2	11.00	17026310890	3475067	197.82	4660	5090	4540	5850	3150	4500	4899.56	0.95	91242	4890	4695	4515	4320	4140	4792	4417	252	1350	500	2790	5	1	50411730	2518	-4.53	10.38	12	6.89	-1102.00	481.00	6100	20241017	-18.11	1451	20240524	244.25	5090	-1.87	20250212	3550	40.70	20250102	6600	-24.32	20240405	1757	184.29	20240703	0.68	N	288330	500	252 억	477420	N	N	554	N	N
103	20250212	111034	57	100.00	KOSDAQ	제약	N	N	N	N	N	4790	290	2	6.44	15456357420	3154511	179.57	4660	5090	4540	5850	3150	4500	4899.76	0.95	39586	4890	4695	4515	4320	4140	4792	4417	252	1350	500	2790	5	1	50411730	2415	-4.35	9.96	12	6.26	-1102.00	481.00	6100	20241017	-21.48	1451	20240524	230.12	5090	-5.89	20250212	3550	34.93	20250102	6600	-27.42	20240405	1757	172.62	20240703	0.68	N	288330	500	252 억	477420	N	N	554	N	N
104	20250212	101028	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	510	2	11.33	11346023210	2322482	132.21	4660	5090	4540	5850	3150	4500	4885.30	0.95	-109116	4890	4695	4515	4320	4140	4792	4417	252	1350	500	2790	10	1	50411730	2526	-4.55	10.42	12	4.61	-1102.00	481.00	6100	20241017	-17.87	1451	20240524	245.28	5090	-1.57	20250212	3550	41.13	20250102	6600	-24.09	20240405	1757	185.15	20240703	0.68	N	288330	500	252 억	477420	N	N	554	N	N
105	20250212	090955	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	340	2	7.56	2556161990	537678	30.61	4660	4900	4540	5850	3150	4500	4754.08	0.95	-113377	4890	4695	4515	4320	4140	4792	4417	252	1350	500	2790	5	1	50411730	2440	-4.39	10.06	12	1.07	-1102.00	481.00	6100	20241017	-20.66	1451	20240524	233.56	5030	-3.78	20250113	3550	36.34	20250102	6600	-26.67	20240405	1757	175.47	20240703	0.68	N	288330	500	252 억	477420	N	N	554	N	N
106	20250211	161039	57	100.00	KOSDAQ	제약	N	N	N	N	N	4500	190	2	4.41	7972258760	1749679	95.03	4420	4710	4335	5600	3020	4310	4556.42	1.07	-64887	4856	4582	4301	4027	3746	4720	4165	252	1290	500	2670	5	1	50411730	2269	-4.08	9.36	12	3.47	-1102.00	481.00	6100	20241017	-26.23	1451	20240524	210.13	5030	-10.54	20250113	3550	26.76	20250102	6600	-31.82	20240405	1757	156.12	20240703	0.68	N	288330	500	252 억	541422	N	N	554	N	N
107	20250211	151039	57	100.00	KOSDAQ	제약	N	N	N	N	N	4510	200	2	4.64	7862058725	1725142	93.70	4420	4710	4335	5600	3020	4310	4557.34	1.07	-61777	4856	4582	4301	4027	3746	4720	4165	252	1290	500	2670	5	1	50411730	2274	-4.09	9.38	12	3.42	-1102.00	481.00	6100	20241017	-26.07	1451	20240524	210.82	5030	-10.34	20250113	3550	27.04	20250102	6600	-31.67	20240405	1757	156.69	20240703	0.68	N	288330	500	252 억	541422	N	N	0	N	N
108	20250211	141038	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	300	2	6.96	6764100030	1482855	80.54	4420	4710	4335	5600	3020	4310	4561.54	1.07	-50665	4856	4582	4301	4027	3746	4720	4165	252	1290	500	2670	5	1	50411730	2324	-4.18	9.58	12	2.94	-1102.00	481.00	6100	20241017	-24.43	1451	20240524	217.71	5030	-8.35	20250113	3550	29.86	20250102	6600	-30.15	20240405	1757	162.38	20240703	0.68	N	288330	500	252 억	541422	N	N	0	N	N
109	20250211	131039	57	100.00	KOSDAQ	제약	N	N	N	N	N	4615	305	2	7.08	6350200165	1393170	75.67	4420	4710	4335	5600	3020	4310	4558.09	1.07	-38392	4856	4582	4301	4027	3746	4720	4165	252	1290	500	2670	5	1	50411730	2327	-4.19	9.59	12	2.76	-1102.00	481.00	6100	20241017	-24.34	1451	20240524	218.06	5030	-8.25	20250113	3550	30.00	20250102	6600	-30.08	20240405	1757	162.66	20240703	0.68	N	288330	500	252 억	541422	N	N	0	N	N
110	20250211	121037	57	100.00	KOSDAQ	제약	N	N	N	N	N	4580	270	2	6.26	5806973045	1275507	69.27	4420	4710	4335	5600	3020	4310	4552.68	1.07	-43357	4856	4582	4301	4027	3746	4720	4165	252	1290	500	2670	5	1	50411730	2309	-4.16	9.52	12	2.53	-1102.00	481.00	6100	20241017	-24.92	1451	20240524	215.64	5030	-8.95	20250113	3550	29.01	20250102	6600	-30.61	20240405	1757	160.67	20240703	0.68	N	288330	500	252 억	541422	N	N	0	N	N
111	20250211	111038	57	100.00	KOSDAQ	제약	N	N	N	N	N	4535	225	2	5.22	5358401700	1177175	63.93	4420	4710	4335	5600	3020	4310	4551.92	1.07	-59573	4856	4582	4301	4027	3746	4720	4165	252	1290	500	2670	5	1	50411730	2286	-4.12	9.43	12	2.34	-1102.00	481.00	6100	20241017	-25.66	1451	20240524	212.54	5030	-9.84	20250113	3550	27.75	20250102	6600	-31.29	20240405	1757	158.11	20240703	0.68	N	288330	500	252 억	541422	N	N	0	N	N
112	20250211	101038	57	100.00	KOSDAQ	제약	N	N	N	N	N	4525	215	2	4.99	2075918790	467763	25.40	4420	4560	4335	5600	3020	4310	4437.97	1.07	-113168	4856	4582	4301	4027	3746	4720	4165	252	1290	500	2670	5	1	50411730	2281	-4.11	9.41	12	0.93	-1102.00	481.00	6100	20241017	-25.82	1451	20240524	211.85	5030	-10.04	20250113	3550	27.46	20250102	6600	-31.44	20240405	1757	157.54	20240703	0.68	N	288330	500	252 억	541422	N	N	0	N	N
113	20250211	091043	57	100.00	KOSDAQ	제약	N	N	N	N	N	4385	75	2	1.74	513833765	117084	6.36	4420	4450	4335	5600	3020	4310	4388.59	1.07	-49425	4856	4582	4301	4027	3746	4720	4165	252	1290	500	2670	5	1	50411730	2211	-3.98	9.12	12	0.23	-1102.00	481.00	6100	20241017	-28.11	1451	20240524	202.21	5030	-12.82	20250113	3550	23.52	20250102	6600	-33.56	20240405	1757	149.57	20240703	0.68	N	288330	500	252 억	541422	N	N	0	N	N
114	20250210	161032	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	310	2	7.75	7970243550	1835059	496.95	4020	4575	4020	5200	2800	4000	4343.37	0.24	423217	4186	4092	4006	3912	3826	4140	3960	252	1200	500	2480	5	1	50411730	2173	-3.91	8.96	12	3.64	-1102.00	481.00	6100	20241017	-29.34	1451	20240524	197.04	5030	-14.31	20250113	3550	21.41	20250102	6600	-34.70	20240405	1757	145.30	20240703	0.67	N	288330	500	252 억	121296	N	N	0	N	N
115	20250210	151031	57	100.00	KOSDAQ	제약	N	N	N	N	N	4320	320	2	8.00	7625805795	1754982	475.26	4020	4575	4020	5200	2800	4000	4345.24	0.24	401309	4186	4092	4006	3912	3826	4140	3960	252	1200	500	2480	5	1	50411730	2178	-3.92	8.98	12	3.48	-1102.00	481.00	6100	20241017	-29.18	1451	20240524	197.73	5030	-14.12	20250113	3550	21.69	20250102	6600	-34.55	20240405	1757	145.87	20240703	0.67	N	288330	500	252 억	121296	N	N	0	N	N
116	20250210	141030	57	100.00	KOSDAQ	제약	N	N	N	N	N	4480	480	2	12.00	4640845010	1080809	292.69	4020	4495	4020	5200	2800	4000	4293.88	0.24	228916	4186	4092	4006	3912	3826	4140	3960	252	1200	500	2480	5	1	50411730	2258	-4.07	9.31	12	2.14	-1102.00	481.00	6100	20241017	-26.56	1451	20240524	208.75	5030	-10.93	20250113	3550	26.20	20250102	6600	-32.12	20240405	1757	154.98	20240703	0.67	N	288330	500	252 억	121296	N	N	0	N	N
117	20250210	131033	57	100.00	KOSDAQ	제약	N	N	N	N	N	4360	360	2	9.00	2990403075	708487	191.86	4020	4370	4020	5200	2800	4000	4220.85	0.24	166281	4186	4092	4006	3912	3826	4140	3960	252	1200	500	2480	5	1	50411730	2198	-3.96	9.06	12	1.41	-1102.00	481.00	6100	20241017	-28.52	1451	20240524	200.48	5030	-13.32	20250113	3550	22.82	20250102	6600	-33.94	20240405	1757	148.15	20240703	0.67	N	288330	500	252 억	121296	N	N	0	N	N
118	20250210	121028	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	270	2	6.75	1917497085	458390	124.14	4020	4290	4020	5200	2800	4000	4183.13	0.24	59261	4186	4092	4006	3912	3826	4140	3960	252	1200	500	2480	5	1	50411730	2153	-3.87	8.88	12	0.91	-1102.00	481.00	6100	20241017	-30.00	1451	20240524	194.28	5030	-15.11	20250113	3550	20.28	20250102	6600	-35.30	20240405	1757	143.03	20240703	0.67	N	288330	500	252 억	121296	N	N	0	N	N
119	20250210	111024	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	175	2	4.38	1345744720	323354	87.57	4020	4240	4020	5200	2800	4000	4161.86	0.24	23073	4186	4092	4006	3912	3826	4140	3960	252	1200	500	2480	5	1	50411730	2105	-3.79	8.68	12	0.64	-1102.00	481.00	6100	20241017	-31.56	1451	20240524	187.73	5030	-17.00	20250113	3550	17.61	20250102	6600	-36.74	20240405	1757	137.62	20240703	0.67	N	288330	500	252 억	121296	N	N	0	N	N
120	20250210	101024	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	180	2	4.50	1106572090	266073	72.05	4020	4240	4020	5200	2800	4000	4158.93	0.24	21376	4186	4092	4006	3912	3826	4140	3960	252	1200	500	2480	5	1	50411730	2107	-3.79	8.69	12	0.53	-1102.00	481.00	6100	20241017	-31.48	1451	20240524	188.08	5030	-16.90	20250113	3550	17.75	20250102	6600	-36.67	20240405	1757	137.91	20240703	0.67	N	288330	500	252 억	121296	N	N	0	N	N
121	20250210	091022	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	140	2	3.50	283886675	69034	18.69	4020	4150	4020	5200	2800	4000	4112.35	0.24	-293	4186	4092	4006	3912	3826	4140	3960	252	1200	500	2480	5	1	50411730	2087	-3.76	8.61	12	0.14	-1102.00	481.00	6100	20241017	-32.13	1451	20240524	185.32	5030	-17.69	20250113	3550	16.62	20250102	6600	-37.27	20240405	1757	135.63	20240703	0.67	N	288330	500	252 억	121296	N	N	0	N	N
122	20250207	161012	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	0	3	0.00	1451308165	361559	74.37	3995	4100	3920	5200	2800	4000	4014.05	0.25	-3007	4300	4150	4070	3920	3840	4110	3880	252	1200	500	2480	5	1	50411730	2016	-3.63	8.32	12	0.72	-1102.00	481.00	6100	20241017	-34.43	1451	20240524	175.67	5030	-20.48	20250113	3550	12.68	20250102	6600	-39.39	20240405	1757	127.66	20240703	0.66	N	288330	500	252 억	124968	N	N	0	N	N
123	20250207	151014	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	0	3	0.00	1400469755	348851	71.76	3995	4100	3920	5200	2800	4000	4014.52	0.25	-929	4300	4150	4070	3920	3840	4110	3880	252	1200	500	2480	5	1	50411730	2016	-3.63	8.32	12	0.69	-1102.00	481.00	6100	20241017	-34.43	1451	20240524	175.67	5030	-20.48	20250113	3550	12.68	20250102	6600	-39.39	20240405	1757	127.66	20240703	0.66	N	288330	500	252 억	124968	N	N	0	N	N
124	20250207	141014	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-10	5	-0.25	1032246145	256904	52.85	3995	4100	3920	5200	2800	4000	4018.03	0.25	-47003	4300	4150	4070	3920	3840	4110	3880	252	1200	500	2480	5	1	50411730	2011	-3.62	8.30	12	0.51	-1102.00	481.00	6100	20241017	-34.59	1451	20240524	174.98	5030	-20.68	20250113	3550	12.39	20250102	6600	-39.55	20240405	1757	127.09	20240703	0.66	N	288330	500	252 억	124968	N	N	0	N	N
125	20250207	131011	57	100.00	KOSDAQ	제약	N	N	N	N	N	3975	-25	5	-0.62	970536840	241391	49.65	3995	4100	3920	5200	2800	4000	4020.61	0.25	-47222	4300	4150	4070	3920	3840	4110	3880	252	1200	500	2480	5	1	50411730	2004	-3.61	8.26	12	0.48	-1102.00	481.00	6100	20241017	-34.84	1451	20240524	173.95	5030	-20.97	20250113	3550	11.97	20250102	6600	-39.77	20240405	1757	126.24	20240703	0.66	N	288330	500	252 억	124968	N	N	0	N	N
126	20250207	121010	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-10	5	-0.25	843765115	209550	43.10	3995	4100	3920	5200	2800	4000	4026.56	0.25	-35325	4300	4150	4070	3920	3840	4110	3880	252	1200	500	2480	5	1	50411730	2011	-3.62	8.30	12	0.42	-1102.00	481.00	6100	20241017	-34.59	1451	20240524	174.98	5030	-20.68	20250113	3550	12.39	20250102	6600	-39.55	20240405	1757	127.09	20240703	0.66	N	288330	500	252 억	124968	N	N	0	N	N
127	20250207	111008	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-10	5	-0.25	726390295	180184	37.06	3995	4100	3920	5200	2800	4000	4031.39	0.25	-32990	4300	4150	4070	3920	3840	4110	3880	252	1200	500	2480	5	1	50411730	2011	-3.62	8.30	12	0.36	-1102.00	481.00	6100	20241017	-34.59	1451	20240524	174.98	5030	-20.68	20250113	3550	12.39	20250102	6600	-39.55	20240405	1757	127.09	20240703	0.66	N	288330	500	252 억	124968	N	N	0	N	N
128	20250207	101014	57	100.00	KOSDAQ	제약	N	N	N	N	N	4035	35	2	0.88	514323535	127204	26.17	3995	4100	3920	5200	2800	4000	4043.31	0.25	-29078	4300	4150	4070	3920	3840	4110	3880	252	1200	500	2480	5	1	50411730	2034	-3.66	8.39	12	0.25	-1102.00	481.00	6100	20241017	-33.85	1451	20240524	178.08	5030	-19.78	20250113	3550	13.66	20250102	6600	-38.86	20240405	1757	129.65	20240703	0.66	N	288330	500	252 억	124968	N	N	0	N	N
129	20250207	091018	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	-10	5	-0.25	51464475	13009	2.68	3995	4000	3920	5200	2800	4000	3955.90	0.25	1406	4300	4150	4070	3920	3840	4110	3880	252	1200	500	2480	5	1	50411730	2011	-3.62	8.30	12	0.03	-1102.00	481.00	6100	20241017	-34.59	1451	20240524	174.98	5030	-20.68	20250113	3550	12.39	20250102	6600	-39.55	20240405	1757	127.09	20240703	0.66	N	288330	500	252 억	124968	N	N	0	N	N
130	20250206	160947	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	-95	5	-2.32	1987476315	484690	124.97	4095	4220	3990	5320	2870	4095	4100.60	0.32	-48815	4368	4231	4153	4016	3938	4192	3977	252	1225	500	2530	5	1	50411730	2016	-3.63	8.32	12	0.96	-1102.00	481.00	6100	20241017	-34.43	1451	20240524	175.67	5030	-20.48	20250113	3550	12.68	20250102	6600	-39.39	20240405	1757	127.66	20240703	0.69	N	288330	500	252 억	161385	N	N	354	N	N
131	20250206	150951	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	-95	5	-2.32	1893178520	461098	118.89	4095	4220	3990	5320	2870	4095	4105.81	0.32	-42911	4368	4231	4153	4016	3938	4192	3977	252	1225	500	2530	5	1	50411730	2016	-3.63	8.32	12	0.91	-1102.00	481.00	6100	20241017	-34.43	1451	20240524	175.67	5030	-20.48	20250113	3550	12.68	20250102	6600	-39.39	20240405	1757	127.66	20240703	0.69	N	288330	500	252 억	161385	N	N	354	N	N
132	20250206	140951	57	100.00	KOSDAQ	제약	N	N	N	N	N	4050	-45	5	-1.10	1534611190	371802	95.86	4095	4220	4045	5320	2870	4095	4127.50	0.32	-43420	4368	4231	4153	4016	3938	4192	3977	252	1225	500	2530	5	1	50411730	2042	-3.68	8.42	12	0.74	-1102.00	481.00	6100	20241017	-33.61	1451	20240524	179.12	5030	-19.48	20250113	3550	14.08	20250102	6600	-38.64	20240405	1757	130.51	20240703	0.69	N	288330	500	252 억	161385	N	N	354	N	N
133	20250206	130948	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	10	2	0.24	1232706430	297784	76.78	4095	4220	4060	5320	2870	4095	4139.60	0.32	-8664	4368	4231	4153	4016	3938	4192	3977	252	1225	500	2530	5	1	50411730	2069	-3.73	8.53	12	0.59	-1102.00	481.00	6100	20241017	-32.70	1451	20240524	182.91	5030	-18.39	20250113	3550	15.63	20250102	6600	-37.80	20240405	1757	133.64	20240703	0.69	N	288330	500	252 억	161385	N	N	354	N	N
134	20250206	120945	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	75	2	1.83	1037127595	250414	64.57	4095	4220	4060	5320	2870	4095	4141.65	0.32	18585	4368	4231	4153	4016	3938	4192	3977	252	1225	500	2530	5	1	50411730	2102	-3.78	8.67	12	0.50	-1102.00	481.00	6100	20241017	-31.64	1451	20240524	187.39	5030	-17.10	20250113	3550	17.46	20250102	6600	-36.82	20240405	1757	137.34	20240703	0.69	N	288330	500	252 억	161385	N	N	354	N	N
135	20250206	110940	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	25	2	0.61	791240070	191068	49.26	4095	4220	4060	5320	2870	4095	4141.14	0.32	-20953	4368	4231	4153	4016	3938	4192	3977	252	1225	500	2530	5	1	50411730	2077	-3.74	8.57	12	0.38	-1102.00	481.00	6100	20241017	-32.46	1451	20240524	183.94	5030	-18.09	20250113	3550	16.06	20250102	6600	-37.58	20240405	1757	134.49	20240703	0.69	N	288330	500	252 억	161385	N	N	354	N	N
136	20250206	100941	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	35	2	0.85	594693000	143430	36.98	4095	4220	4060	5320	2870	4095	4146.22	0.32	-30144	4368	4231	4153	4016	3938	4192	3977	252	1225	500	2530	5	1	50411730	2082	-3.75	8.59	12	0.28	-1102.00	481.00	6100	20241017	-32.30	1451	20240524	184.63	5030	-17.89	20250113	3550	16.34	20250102	6600	-37.42	20240405	1757	135.06	20240703	0.69	N	288330	500	252 억	161385	N	N	354	N	N
137	20250206	090952	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	15	2	0.37	146677285	35598	9.18	4095	4180	4060	5320	2870	4095	4120.38	0.32	-8449	4368	4231	4153	4016	3938	4192	3977	252	1225	500	2530	5	1	50411730	2072	-3.73	8.54	12	0.07	-1102.00	481.00	6100	20241017	-32.62	1451	20240524	183.25	5030	-18.29	20250113	3550	15.77	20250102	6600	-37.73	20240405	1757	133.92	20240703	0.69	N	288330	500	252 억	161385	N	N	354	N	N
138	20250205	160937	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	-70	5	-1.68	1602060375	386112	43.99	4150	4290	4075	5410	2920	4165	4149.25	0.45	-67795	4605	4385	4120	3900	3635	4495	4010	252	1245	500	2580	5	1	50411730	2064	-3.72	8.51	12	0.77	-1102.00	481.00	6100	20241017	-32.87	1451	20240524	182.22	5030	-18.59	20250113	3550	15.35	20250102	6600	-37.95	20240405	1757	133.07	20240703	0.69	N	288330	500	252 억	229098	N	N	354	N	N
139	20250205	150941	57	100.00	KOSDAQ	제약	N	N	N	N	N	4085	-80	5	-1.92	1539884370	370908	42.26	4150	4290	4080	5410	2920	4165	4151.66	0.45	-65303	4605	4385	4120	3900	3635	4495	4010	252	1245	500	2580	5	1	50411730	2059	-3.71	8.49	12	0.74	-1102.00	481.00	6100	20241017	-33.03	1451	20240524	181.53	5030	-18.79	20250113	3550	15.07	20250102	6600	-38.11	20240405	1757	132.50	20240703	0.69	N	288330	500	252 억	229098	N	N	0	N	N
140	20250205	140940	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	-65	5	-1.56	1357664110	326426	37.19	4150	4290	4095	5410	2920	4165	4159.18	0.45	-65112	4605	4385	4120	3900	3635	4495	4010	252	1245	500	2580	5	1	50411730	2067	-3.72	8.52	12	0.65	-1102.00	481.00	6100	20241017	-32.79	1451	20240524	182.56	5030	-18.49	20250113	3550	15.49	20250102	6600	-37.88	20240405	1757	133.35	20240703	0.69	N	288330	500	252 억	229098	N	N	0	N	N
141	20250205	130937	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	-40	5	-0.96	1172459010	281335	32.05	4150	4290	4110	5410	2920	4165	4167.48	0.45	-53621	4605	4385	4120	3900	3635	4495	4010	252	1245	500	2580	5	1	50411730	2079	-3.74	8.58	12	0.56	-1102.00	481.00	6100	20241017	-32.38	1451	20240524	184.29	5030	-17.99	20250113	3550	16.20	20250102	6600	-37.50	20240405	1757	134.78	20240703	0.69	N	288330	500	252 억	229098	N	N	0	N	N
142	20250205	120942	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	-30	5	-0.72	965499165	231191	26.34	4150	4290	4120	5410	2920	4165	4176.20	0.45	-56812	4605	4385	4120	3900	3635	4495	4010	252	1245	500	2580	5	1	50411730	2085	-3.75	8.60	12	0.46	-1102.00	481.00	6100	20241017	-32.21	1451	20240524	184.98	5030	-17.79	20250113	3550	16.48	20250102	6600	-37.35	20240405	1757	135.34	20240703	0.69	N	288330	500	252 억	229098	N	N	0	N	N
143	20250205	110936	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	-10	5	-0.24	735809030	175901	20.04	4150	4290	4135	5410	2920	4165	4183.09	0.45	-40921	4605	4385	4120	3900	3635	4495	4010	252	1245	500	2580	5	1	50411730	2095	-3.77	8.64	12	0.35	-1102.00	481.00	6100	20241017	-31.89	1451	20240524	186.35	5030	-17.40	20250113	3550	17.04	20250102	6600	-37.05	20240405	1757	136.48	20240703	0.69	N	288330	500	252 억	229098	N	N	0	N	N
144	20250205	100949	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	-5	5	-0.12	507195815	121298	13.82	4150	4290	4135	5410	2920	4165	4181.40	0.45	-50511	4605	4385	4120	3900	3635	4495	4010	252	1245	500	2580	5	1	50411730	2097	-3.77	8.65	12	0.24	-1102.00	481.00	6100	20241017	-31.80	1451	20240524	186.70	5030	-17.30	20250113	3550	17.18	20250102	6600	-36.97	20240405	1757	136.77	20240703	0.69	N	288330	500	252 억	229098	N	N	0	N	N
145	20250205	090953	57	100.00	KOSDAQ	제약	N	N	N	N	N	4160	-5	5	-0.12	148968850	35715	4.07	4150	4205	4135	5410	2920	4165	4171.04	0.45	-8524	4605	4385	4120	3900	3635	4495	4010	252	1245	500	2580	5	1	50411730	2097	-3.77	8.65	12	0.07	-1102.00	481.00	6100	20241017	-31.80	1451	20240524	186.70	5030	-17.30	20250113	3550	17.18	20250102	6600	-36.97	20240405	1757	136.77	20240703	0.69	N	288330	500	252 억	229098	N	N	0	N	N
146	20250204	160918	57	100.00	KOSDAQ	제약	N	N	N	N	N	4165	210	2	5.31	3627038045	874343	165.65	3990	4340	3855	5140	2770	3955	4148.30	0.39	28768	4218	4086	3988	3856	3758	4037	3807	252	1185	500	2450	5	1	50411730	2100	-3.78	8.66	12	1.73	-1102.00	481.00	6100	20241017	-31.72	1451	20240524	187.04	5030	-17.20	20250113	3550	17.32	20250102	6600	-36.89	20240405	1757	137.05	20240703	0.68	N	288330	500	252 억	195193	N	N	0	N	N
147	20250204	150929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4185	230	2	5.82	3552197730	856392	162.25	3990	4340	3855	5140	2770	3955	4147.86	0.39	30125	4218	4086	3988	3856	3758	4037	3807	252	1185	500	2450	5	1	50411730	2110	-3.80	8.70	12	1.70	-1102.00	481.00	6100	20241017	-31.39	1451	20240524	188.42	5030	-16.80	20250113	3550	17.89	20250102	6600	-36.59	20240405	1757	138.19	20240703	0.68	N	288330	500	252 억	195193	N	N	0	N	N
148	20250204	140929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4220	265	2	6.70	3067993215	740256	140.25	3990	4340	3855	5140	2770	3955	4144.50	0.39	19233	4218	4086	3988	3856	3758	4037	3807	252	1185	500	2450	5	1	50411730	2127	-3.83	8.77	12	1.47	-1102.00	481.00	6100	20241017	-30.82	1451	20240524	190.83	5030	-16.10	20250113	3550	18.87	20250102	6600	-36.06	20240405	1757	140.18	20240703	0.68	N	288330	500	252 억	195193	N	N	0	N	N
149	20250204	130932	57	100.00	KOSDAQ	제약	N	N	N	N	N	4205	250	2	6.32	2848266355	688141	130.37	3990	4340	3855	5140	2770	3955	4139.07	0.39	19512	4218	4086	3988	3856	3758	4037	3807	252	1185	500	2450	5	1	50411730	2120	-3.82	8.74	12	1.37	-1102.00	481.00	6100	20241017	-31.07	1451	20240524	189.80	5030	-16.40	20250113	3550	18.45	20250102	6600	-36.29	20240405	1757	139.33	20240703	0.68	N	288330	500	252 억	195193	N	N	0	N	N
150	20250204	120941	57	100.00	KOSDAQ	제약	N	N	N	N	N	4235	280	2	7.08	2609464530	631512	119.65	3990	4340	3855	5140	2770	3955	4132.09	0.39	14998	4218	4086	3988	3856	3758	4037	3807	252	1185	500	2450	5	1	50411730	2135	-3.84	8.80	12	1.25	-1102.00	481.00	6100	20241017	-30.57	1451	20240524	191.87	5030	-15.81	20250113	3550	19.30	20250102	6600	-35.83	20240405	1757	141.04	20240703	0.68	N	288330	500	252 억	195193	N	N	0	N	N
151	20250204	110922	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	335	2	8.47	1927891910	472278	89.48	3990	4320	3855	5140	2770	3955	4082.11	0.39	10545	4218	4086	3988	3856	3758	4037	3807	252	1185	500	2450	5	1	50411730	2163	-3.89	8.92	12	0.94	-1102.00	481.00	6100	20241017	-29.67	1451	20240524	195.66	5030	-14.71	20250113	3550	20.85	20250102	6600	-35.00	20240405	1757	144.17	20240703	0.68	N	288330	500	252 억	195193	N	N	0	N	N
152	20250204	100927	57	100.00	KOSDAQ	제약	N	N	N	N	N	4000	45	2	1.14	776071185	196266	37.18	3990	4080	3855	5140	2770	3955	3954.18	0.39	-4121	4218	4086	3988	3856	3758	4037	3807	252	1185	500	2450	5	1	50411730	2016	-3.63	8.32	12	0.39	-1102.00	481.00	6100	20241017	-34.43	1451	20240524	175.67	5030	-20.48	20250113	3550	12.68	20250102	6600	-39.39	20240405	1757	127.66	20240703	0.68	N	288330	500	252 억	195193	N	N	0	N	N
153	20250204	090927	57	100.00	KOSDAQ	제약	N	N	N	N	N	3990	35	2	0.88	47165965	11829	2.24	3990	4005	3965	5140	2770	3955	3987.32	0.39	-1524	4218	4086	3988	3856	3758	4037	3807	252	1185	500	2450	5	1	50411730	2011	-3.62	8.30	12	0.02	-1102.00	481.00	6100	20241017	-34.59	1451	20240524	174.98	5030	-20.68	20250113	3550	12.39	20250102	6600	-39.55	20240405	1757	127.09	20240703	0.68	N	288330	500	252 억	195193	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History