KissMeData/308430/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	161221	57	100.00	KOSDAQ	제약	N	N	N	N	N	16630	80	2	0.48	12422098200	739715	106.26	16300	17340	16090	21500	11590	16550	16793.34	0.84	-23007	17223	16886	16373	16036	15523	17055	16205	64	4950	500	11580	10	1	12801009	2129	-45.44	23.89	12	5.78	-366.00	696.00	29450	20241018	-43.53	9930	20241118	67.47	19800	-16.01	20250204	11730	41.77	20250102	29450	-43.53	20241018	9930	67.47	20241118	2.73	N	308430	500	64 억	107949	N	N	0	N	N
3	20250228	151226	57	100.00	KOSDAQ	제약	N	N	N	N	N	16530	-20	5	-0.12	12168584290	724418	104.07	16300	17340	16090	21500	11590	16550	16797.85	0.84	-20745	17223	16886	16373	16036	15523	17055	16205	64	4950	500	11580	10	1	12801009	2116	-45.16	23.75	12	5.66	-366.00	696.00	29450	20241018	-43.87	9930	20241118	66.47	19800	-16.52	20250204	11730	40.92	20250102	29450	-43.87	20241018	9930	66.47	20241118	2.73	N	308430	500	64 억	107949	N	N	0	N	N
4	20250228	141227	57	100.00	KOSDAQ	제약	N	N	N	N	N	16400	-150	5	-0.91	10962847440	651241	93.55	16300	17340	16090	21500	11590	16550	16833.92	0.84	-21985	17223	16886	16373	16036	15523	17055	16205	64	4950	500	11580	10	1	12801009	2099	-44.81	23.56	12	5.09	-366.00	696.00	29450	20241018	-44.31	9930	20241118	65.16	19800	-17.17	20250204	11730	39.81	20250102	29450	-44.31	20241018	9930	65.16	20241118	2.73	N	308430	500	64 억	107949	N	N	0	N	N
5	20250228	131220	57	100.00	KOSDAQ	제약	N	N	N	N	N	16600	50	2	0.30	10034055170	595197	85.50	16300	17340	16090	21500	11590	16550	16858.55	0.84	-9803	17223	16886	16373	16036	15523	17055	16205	64	4950	500	11580	10	1	12801009	2125	-45.36	23.85	12	4.65	-366.00	696.00	29450	20241018	-43.63	9930	20241118	67.17	19800	-16.16	20250204	11730	41.52	20250102	29450	-43.63	20241018	9930	67.17	20241118	2.73	N	308430	500	64 억	107949	N	N	0	N	N
6	20250228	121214	57	100.00	KOSDAQ	제약	N	N	N	N	N	16940	390	2	2.36	8798086620	521298	74.89	16300	17340	16090	21500	11590	16550	16877.48	0.84	2857	17223	16886	16373	16036	15523	17055	16205	64	4950	500	11580	10	1	12801009	2168	-46.28	24.34	12	4.07	-366.00	696.00	29450	20241018	-42.48	9930	20241118	70.59	19800	-14.44	20250204	11730	44.42	20250102	29450	-42.48	20241018	9930	70.59	20241118	2.73	N	308430	500	64 억	107949	N	N	0	N	N
7	20250228	111218	57	100.00	KOSDAQ	제약	N	N	N	N	N	16940	390	2	2.36	8199252090	485854	69.80	16300	17340	16090	21500	11590	16550	16876.18	0.84	12886	17223	16886	16373	16036	15523	17055	16205	64	4950	500	11580	10	1	12801009	2168	-46.28	24.34	12	3.80	-366.00	696.00	29450	20241018	-42.48	9930	20241118	70.59	19800	-14.44	20250204	11730	44.42	20250102	29450	-42.48	20241018	9930	70.59	20241118	2.73	N	308430	500	64 억	107949	N	N	0	N	N
8	20250228	101217	57	100.00	KOSDAQ	제약	N	N	N	N	N	16890	340	2	2.05	6839561700	405495	58.25	16300	17340	16090	21500	11590	16550	16867.45	0.84	5429	17223	16886	16373	16036	15523	17055	16205	64	4950	500	11580	10	1	12801009	2162	-46.15	24.27	12	3.17	-366.00	696.00	29450	20241018	-42.65	9930	20241118	70.09	19800	-14.70	20250204	11730	43.99	20250102	29450	-42.65	20241018	9930	70.09	20241118	2.73	N	308430	500	64 억	107949	N	N	0	N	N
9	20250228	091221	57	100.00	KOSDAQ	제약	N	N	N	N	N	16230	-320	5	-1.93	758411280	46550	6.69	16300	16480	16190	21500	11590	16550	16290.55	0.84	477	17223	16886	16373	16036	15523	17055	16205	64	4950	500	11580	10	1	12801009	2078	-44.34	23.32	12	0.36	-366.00	696.00	29450	20241018	-44.89	9930	20241118	63.44	19800	-18.03	20250204	11730	38.36	20250102	29450	-44.89	20241018	9930	63.44	20241118	2.73	N	308430	500	64 억	107949	N	N	0	N	N
10	20250227	161207	57	100.00	KOSDAQ	제약	N	N	N	N	N	16550	560	2	3.50	11156802330	684714	88.69	15960	16710	15860	20750	11200	15990	16295.01	1.07	-38528	16830	16410	16010	15590	15190	16210	15390	64	4760	500	11190	10	1	12801009	2119	-45.22	23.78	12	5.35	-366.00	696.00	29450	20241018	-43.80	9930	20241118	66.67	19800	-16.41	20250204	11730	41.09	20250102	29450	-43.80	20241018	9930	66.67	20241118	2.71	N	308430	500	64 억	137309	N	N	0	N	N
11	20250227	151209	57	100.00	KOSDAQ	제약	N	N	N	N	N	16520	530	2	3.31	10725091210	658606	85.30	15960	16710	15860	20750	11200	15990	16286.37	1.07	-40612	16830	16410	16010	15590	15190	16210	15390	64	4760	500	11190	10	1	12801009	2115	-45.14	23.74	12	5.14	-366.00	696.00	29450	20241018	-43.90	9930	20241118	66.36	19800	-16.57	20250204	11730	40.84	20250102	29450	-43.90	20241018	9930	66.36	20241118	2.71	N	308430	500	64 억	137309	N	N	0	N	N
12	20250227	141210	57	100.00	KOSDAQ	제약	N	N	N	N	N	16360	370	2	2.31	9341061680	574532	74.41	15960	16710	15860	20750	11200	15990	16260.48	1.07	-39675	16830	16410	16010	15590	15190	16210	15390	64	4760	500	11190	10	1	12801009	2094	-44.70	23.51	12	4.49	-366.00	696.00	29450	20241018	-44.45	9930	20241118	64.75	19800	-17.37	20250204	11730	39.47	20250102	29450	-44.45	20241018	9930	64.75	20241118	2.71	N	308430	500	64 억	137309	N	N	0	N	N
13	20250227	131208	57	100.00	KOSDAQ	제약	N	N	N	N	N	16220	230	2	1.44	5988168230	371371	48.10	15960	16360	15860	20750	11200	15990	16125.98	1.07	-48823	16830	16410	16010	15590	15190	16210	15390	64	4760	500	11190	10	1	12801009	2076	-44.32	23.30	12	2.90	-366.00	696.00	29450	20241018	-44.92	9930	20241118	63.34	19800	-18.08	20250204	11730	38.28	20250102	29450	-44.92	20241018	9930	63.34	20241118	2.71	N	308430	500	64 억	137309	N	N	0	N	N
14	20250227	121204	57	100.00	KOSDAQ	제약	N	N	N	N	N	16100	110	2	0.69	5265999370	326645	42.31	15960	16360	15860	20750	11200	15990	16123.14	1.07	-30837	16830	16410	16010	15590	15190	16210	15390	64	4760	500	11190	10	1	12801009	2061	-43.99	23.13	12	2.55	-366.00	696.00	29450	20241018	-45.33	9930	20241118	62.13	19800	-18.69	20250204	11730	37.25	20250102	29450	-45.33	20241018	9930	62.13	20241118	2.71	N	308430	500	64 억	137309	N	N	0	N	N
15	20250227	111214	57	100.00	KOSDAQ	제약	N	N	N	N	N	16090	100	2	0.63	4656854780	289004	37.43	15960	16360	15860	20750	11200	15990	16115.23	1.07	-27983	16830	16410	16010	15590	15190	16210	15390	64	4760	500	11190	10	1	12801009	2060	-43.96	23.12	12	2.26	-366.00	696.00	29450	20241018	-45.37	9930	20241118	62.03	19800	-18.74	20250204	11730	37.17	20250102	29450	-45.37	20241018	9930	62.03	20241118	2.71	N	308430	500	64 억	137309	N	N	0	N	N
16	20250227	101245	57	100.00	KOSDAQ	제약	N	N	N	N	N	16010	20	2	0.13	3119096080	194262	25.16	15960	16270	15860	20750	11200	15990	16057.55	1.07	-41503	16830	16410	16010	15590	15190	16210	15390	64	4760	500	11190	10	1	12801009	2049	-43.74	23.00	12	1.52	-366.00	696.00	29450	20241018	-45.64	9930	20241118	61.23	19800	-19.14	20250204	11730	36.49	20250102	29450	-45.64	20241018	9930	61.23	20241118	2.71	N	308430	500	64 억	137309	N	N	0	N	N
17	20250227	091300	57	100.00	KOSDAQ	제약	N	N	N	N	N	16070	80	2	0.50	900118850	56281	7.29	15960	16180	15860	20750	11200	15990	15993.56	1.07	-14082	16830	16410	16010	15590	15190	16210	15390	64	4760	500	11190	10	1	12801009	2057	-43.91	23.09	12	0.44	-366.00	696.00	29450	20241018	-45.43	9930	20241118	61.83	19800	-18.84	20250204	11730	37.00	20250102	29450	-45.43	20241018	9930	61.83	20241118	2.71	N	308430	500	64 억	137309	N	N	0	N	N
18	20250226	161207	57	100.00	KOSDAQ	제약	N	N	N	N	N	15990	-10	5	-0.06	12317321020	767324	52.62	16000	16430	15610	20800	11200	16000	16052.42	2.14	-135187	17846	16922	15886	14962	13926	17385	15425	64	4800	500	11200	10	1	12801009	2047	-43.69	22.97	12	5.99	-366.00	696.00	29450	20241018	-45.70	9930	20241118	61.03	19800	-19.24	20250204	11730	36.32	20250102	29450	-45.70	20241018	9930	61.03	20241118	2.66	N	308430	500	64 억	273436	N	N	0	N	N
19	20250226	151212	57	100.00	KOSDAQ	제약	N	N	N	N	N	16020	20	2	0.12	11902345760	741335	50.84	16000	16430	15610	20800	11200	16000	16055.38	2.14	-129812	17846	16922	15886	14962	13926	17385	15425	64	4800	500	11200	10	1	12801009	2051	-43.77	23.02	12	5.79	-366.00	696.00	29450	20241018	-45.60	9930	20241118	61.33	19800	-19.09	20250204	11730	36.57	20250102	29450	-45.60	20241018	9930	61.33	20241118	2.66	N	308430	500	64 억	273436	N	N	0	N	N
20	20250226	141210	57	100.00	KOSDAQ	제약	N	N	N	N	N	16090	90	2	0.56	10479731360	652217	44.73	16000	16430	15610	20800	11200	16000	16067.99	2.14	-104844	17846	16922	15886	14962	13926	17385	15425	64	4800	500	11200	10	1	12801009	2060	-43.96	23.12	12	5.10	-366.00	696.00	29450	20241018	-45.37	9930	20241118	62.03	19800	-18.74	20250204	11730	37.17	20250102	29450	-45.37	20241018	9930	62.03	20241118	2.66	N	308430	500	64 억	273436	N	N	0	N	N
21	20250226	131208	57	100.00	KOSDAQ	제약	N	N	N	N	N	16060	60	2	0.38	9349670580	581972	39.91	16000	16430	15610	20800	11200	16000	16065.64	2.14	-93828	17846	16922	15886	14962	13926	17385	15425	64	4800	500	11200	10	1	12801009	2056	-43.88	23.07	12	4.55	-366.00	696.00	29450	20241018	-45.47	9930	20241118	61.73	19800	-18.89	20250204	11730	36.91	20250102	29450	-45.47	20241018	9930	61.73	20241118	2.66	N	308430	500	64 억	273436	N	N	0	N	N
22	20250226	121207	57	100.00	KOSDAQ	제약	N	N	N	N	N	15990	-10	5	-0.06	4550733580	286104	19.62	16000	16280	15610	20800	11200	16000	15905.45	2.14	-5385	17846	16922	15886	14962	13926	17385	15425	64	4800	500	11200	10	1	12801009	2047	-43.69	22.97	12	2.24	-366.00	696.00	29450	20241018	-45.70	9930	20241118	61.03	19800	-19.24	20250204	11730	36.32	20250102	29450	-45.70	20241018	9930	61.03	20241118	2.66	N	308430	500	64 억	273436	N	N	0	N	N
23	20250226	111206	57	100.00	KOSDAQ	제약	N	N	N	N	N	16210	210	2	1.31	4124078730	259549	17.80	16000	16280	15610	20800	11200	16000	15888.86	2.14	4419	17846	16922	15886	14962	13926	17385	15425	64	4800	500	11200	10	1	12801009	2075	-44.29	23.29	12	2.03	-366.00	696.00	29450	20241018	-44.96	9930	20241118	63.24	19800	-18.13	20250204	11730	38.19	20250102	29450	-44.96	20241018	9930	63.24	20241118	2.66	N	308430	500	64 억	273436	N	N	0	N	N
24	20250226	101204	57	100.00	KOSDAQ	제약	N	N	N	N	N	15880	-120	5	-0.75	2805143280	177418	12.17	16000	16050	15610	20800	11200	16000	15809.57	2.14	96	17846	16922	15886	14962	13926	17385	15425	64	4800	500	11200	10	1	12801009	2033	-43.39	22.82	12	1.39	-366.00	696.00	29450	20241018	-46.08	9930	20241118	59.92	19800	-19.80	20250204	11730	35.38	20250102	29450	-46.08	20241018	9930	59.92	20241118	2.66	N	308430	500	64 억	273436	N	N	0	N	N
25	20250226	091215	57	100.00	KOSDAQ	제약	N	N	N	N	N	15810	-190	5	-1.19	827289550	52112	3.57	16000	16020	15770	20800	11200	16000	15872.12	2.14	-2994	17846	16922	15886	14962	13926	17385	15425	64	4800	500	11200	10	1	12801009	2024	-43.20	22.72	12	0.41	-366.00	696.00	29450	20241018	-46.32	9930	20241118	59.21	19800	-20.15	20250204	11730	34.78	20250102	29450	-46.32	20241018	9930	59.21	20241118	2.66	N	308430	500	64 억	273436	N	N	0	N	N
26	20250225	161159	57	100.00	KOSDAQ	제약	N	N	N	N	N	16000	1100	2	7.38	23156146340	1441197	640.33	15150	16810	14850	19370	10430	14900	16067.40	1.38	101020	15626	15262	15046	14682	14466	15155	14575	64	4470	500	10430	10	1	12801009	2048	-43.72	22.99	12	11.26	-366.00	696.00	29450	20241018	-45.67	9930	20241118	61.13	19800	-19.19	20250204	11730	36.40	20250102	29450	-45.67	20241018	9930	61.13	20241118	2.72	N	308430	500	64 억	176479	N	N	0	N	N
27	20250225	151158	57	100.00	KOSDAQ	제약	N	N	N	N	N	16040	1140	2	7.65	22651440490	1409674	626.32	15150	16810	14850	19370	10430	14900	16068.57	1.38	101700	15626	15262	15046	14682	14466	15155	14575	64	4470	500	10430	10	1	12801009	2053	-43.83	23.05	12	11.01	-366.00	696.00	29450	20241018	-45.53	9930	20241118	61.53	19800	-18.99	20250204	11730	36.74	20250102	29450	-45.53	20241018	9930	61.53	20241118	2.72	N	308430	500	64 억	176479	N	N	0	N	N
28	20250225	141156	57	100.00	KOSDAQ	제약	N	N	N	N	N	16150	1250	2	8.39	20757798050	1291202	573.69	15150	16810	14850	19370	10430	14900	16076.34	1.38	100395	15626	15262	15046	14682	14466	15155	14575	64	4470	500	10430	10	1	12801009	2067	-44.13	23.20	12	10.09	-366.00	696.00	29450	20241018	-45.16	9930	20241118	62.64	19800	-18.43	20250204	11730	37.68	20250102	29450	-45.16	20241018	9930	62.64	20241118	2.72	N	308430	500	64 억	176479	N	N	0	N	N
29	20250225	131203	57	100.00	KOSDAQ	제약	N	N	N	N	N	16140	1240	2	8.32	12586732980	793969	352.76	15150	16500	14850	19370	10430	14900	15852.93	1.38	85285	15626	15262	15046	14682	14466	15155	14575	64	4470	500	10430	10	1	12801009	2066	-44.10	23.19	12	6.20	-366.00	696.00	29450	20241018	-45.20	9930	20241118	62.54	19800	-18.48	20250204	11730	37.60	20250102	29450	-45.20	20241018	9930	62.54	20241118	2.72	N	308430	500	64 억	176479	N	N	0	N	N
30	20250225	121200	57	100.00	KOSDAQ	제약	N	N	N	N	N	15840	940	2	6.31	10740094360	678340	301.39	15150	16500	14850	19370	10430	14900	15832.91	1.38	74641	15626	15262	15046	14682	14466	15155	14575	64	4470	500	10430	10	1	12801009	2028	-43.28	22.76	12	5.30	-366.00	696.00	29450	20241018	-46.21	9930	20241118	59.52	19800	-20.00	20250204	11730	35.04	20250102	29450	-46.21	20241018	9930	59.52	20241118	2.72	N	308430	500	64 억	176479	N	N	0	N	N
31	20250225	111158	57	100.00	KOSDAQ	제약	N	N	N	N	N	15770	870	2	5.84	9797785020	618919	274.99	15150	16500	14850	19370	10430	14900	15830.48	1.38	75283	15626	15262	15046	14682	14466	15155	14575	64	4470	500	10430	10	1	12801009	2019	-43.09	22.66	12	4.83	-366.00	696.00	29450	20241018	-46.45	9930	20241118	58.81	19800	-20.35	20250204	11730	34.44	20250102	29450	-46.45	20241018	9930	58.81	20241118	2.72	N	308430	500	64 억	176479	N	N	0	N	N
32	20250225	101156	57	100.00	KOSDAQ	제약	N	N	N	N	N	15200	300	2	2.01	1907258590	125999	55.98	15150	15470	14850	19370	10430	14900	15137.09	1.38	-189	15626	15262	15046	14682	14466	15155	14575	64	4470	500	10430	10	1	12801009	1946	-41.53	21.84	12	0.98	-366.00	696.00	29450	20241018	-48.39	9930	20241118	53.07	19800	-23.23	20250204	11730	29.58	20250102	29450	-48.39	20241018	9930	53.07	20241118	2.72	N	308430	500	64 억	176479	N	N	0	N	N
33	20250225	091203	57	100.00	KOSDAQ	제약	N	N	N	N	N	14900	0	3	0.00	1013226100	66675	29.62	15150	15470	14900	19370	10430	14900	15196.49	1.38	-11023	15626	15262	15046	14682	14466	15155	14575	64	4470	500	10430	10	1	12801009	1907	-40.71	21.41	12	0.52	-366.00	696.00	29450	20241018	-49.41	9930	20241118	50.05	19800	-24.75	20250204	11730	27.02	20250102	29450	-49.41	20241018	9930	50.05	20241118	2.72	N	308430	500	64 억	176479	N	N	0	N	N
34	20250224	161148	57	100.00	KOSDAQ	제약	N	N	N	N	N	14900	-720	5	-4.61	3255527010	217005	78.08	15380	15410	14830	20300	10940	15620	14999.90	2.07	-89246	16253	15936	15433	15116	14613	16095	15275	64	4680	500	10930	10	1	12801009	1907	-40.71	21.41	12	1.70	-366.00	696.00	29450	20241018	-49.41	9930	20241118	50.05	19800	-24.75	20250204	11730	27.02	20250102	29450	-49.41	20241018	9930	50.05	20241118	2.63	N	308430	500	64 억	264726	N	N	0	N	N
35	20250224	151149	57	100.00	KOSDAQ	제약	N	N	N	N	N	14870	-750	5	-4.80	2997511980	199706	71.86	15380	15410	14830	20300	10940	15620	15007.20	2.07	-88645	16253	15936	15433	15116	14613	16095	15275	64	4680	500	10930	10	1	12801009	1904	-40.63	21.36	12	1.56	-366.00	696.00	29450	20241018	-49.51	9930	20241118	49.75	19800	-24.90	20250204	11730	26.77	20250102	29450	-49.51	20241018	9930	49.75	20241118	2.63	N	308430	500	64 억	264726	N	N	0	N	N
36	20250224	141146	57	100.00	KOSDAQ	제약	N	N	N	N	N	14890	-730	5	-4.67	2673756970	177933	64.02	15380	15410	14830	20300	10940	15620	15024.12	2.07	-79550	16253	15936	15433	15116	14613	16095	15275	64	4680	500	10930	10	1	12801009	1906	-40.68	21.39	12	1.39	-366.00	696.00	29450	20241018	-49.44	9930	20241118	49.95	19800	-24.80	20250204	11730	26.94	20250102	29450	-49.44	20241018	9930	49.95	20241118	2.63	N	308430	500	64 억	264726	N	N	0	N	N
37	20250224	131148	57	100.00	KOSDAQ	제약	N	N	N	N	N	15030	-590	5	-3.78	1751595760	116126	41.78	15380	15410	14880	20300	10940	15620	15079.91	2.07	-42583	16253	15936	15433	15116	14613	16095	15275	64	4680	500	10930	10	1	12801009	1924	-41.07	21.59	12	0.91	-366.00	696.00	29450	20241018	-48.96	9930	20241118	51.36	19800	-24.09	20250204	11730	28.13	20250102	29450	-48.96	20241018	9930	51.36	20241118	2.63	N	308430	500	64 억	264726	N	N	0	N	N
38	20250224	121145	57	100.00	KOSDAQ	제약	N	N	N	N	N	15080	-540	5	-3.46	1522566480	100904	36.31	15380	15410	14880	20300	10940	15620	15085.08	2.07	-35971	16253	15936	15433	15116	14613	16095	15275	64	4680	500	10930	10	1	12801009	1930	-41.20	21.67	12	0.79	-366.00	696.00	29450	20241018	-48.79	9930	20241118	51.86	19800	-23.84	20250204	11730	28.56	20250102	29450	-48.79	20241018	9930	51.86	20241118	2.63	N	308430	500	64 억	264726	N	N	0	N	N
39	20250224	111143	57	100.00	KOSDAQ	제약	N	N	N	N	N	15100	-520	5	-3.33	1444341930	95717	34.44	15380	15410	14880	20300	10940	15620	15085.30	2.07	-33846	16253	15936	15433	15116	14613	16095	15275	64	4680	500	10930	10	1	12801009	1933	-41.26	21.70	12	0.75	-366.00	696.00	29450	20241018	-48.73	9930	20241118	52.06	19800	-23.74	20250204	11730	28.73	20250102	29450	-48.73	20241018	9930	52.06	20241118	2.63	N	308430	500	64 억	264726	N	N	0	N	N
40	20250224	101142	57	100.00	KOSDAQ	제약	N	N	N	N	N	15030	-590	5	-3.78	1360818100	90172	32.45	15380	15410	14880	20300	10940	15620	15086.69	2.07	-32639	16253	15936	15433	15116	14613	16095	15275	64	4680	500	10930	10	1	12801009	1924	-41.07	21.59	12	0.70	-366.00	696.00	29450	20241018	-48.96	9930	20241118	51.36	19800	-24.09	20250204	11730	28.13	20250102	29450	-48.96	20241018	9930	51.36	20241118	2.63	N	308430	500	64 억	264726	N	N	0	N	N
41	20250224	091150	57	100.00	KOSDAQ	제약	N	N	N	N	N	15030	-590	5	-3.78	728996310	48250	17.36	15380	15410	14880	20300	10940	15620	15100.23	2.07	-19325	16253	15936	15433	15116	14613	16095	15275	64	4680	500	10930	10	1	12801009	1924	-41.07	21.59	12	0.38	-366.00	696.00	29450	20241018	-48.96	9930	20241118	51.36	19800	-24.09	20250204	11730	28.13	20250102	29450	-48.96	20241018	9930	51.36	20241118	2.63	N	308430	500	64 억	264726	N	N	0	N	N
42	20250221	161138	57	100.00	KOSDAQ	제약	N	N	N	N	N	15620	480	2	3.17	4213677760	276019	140.55	15290	15750	14930	19680	10600	15140	15265.69	1.91	20696	15873	15506	15263	14896	14653	15385	14775	64	4540	500	10590	10	1	12801009	2000	-42.68	22.44	12	2.16	-366.00	696.00	29450	20241018	-46.96	9930	20241118	57.30	19800	-21.11	20250204	11730	33.16	20250102	29450	-46.96	20241018	9930	57.30	20241118	2.65	N	308430	500	64 억	244030	N	N	0	N	N
43	20250221	151143	57	100.00	KOSDAQ	제약	N	N	N	N	N	15530	390	2	2.58	3584942620	235789	120.06	15290	15530	14930	19680	10600	15140	15204.03	1.91	19208	15873	15506	15263	14896	14653	15385	14775	64	4540	500	10590	10	1	12801009	1988	-42.43	22.31	12	1.84	-366.00	696.00	29450	20241018	-47.27	9930	20241118	56.39	19800	-21.57	20250204	11730	32.40	20250102	29450	-47.27	20241018	9930	56.39	20241118	2.65	N	308430	500	64 억	244030	N	N	0	N	N
44	20250221	141144	57	100.00	KOSDAQ	제약	N	N	N	N	N	15210	70	2	0.46	2812946770	185515	94.46	15290	15410	14930	19680	10600	15140	15162.91	1.91	1813	15873	15506	15263	14896	14653	15385	14775	64	4540	500	10590	10	1	12801009	1947	-41.56	21.85	12	1.45	-366.00	696.00	29450	20241018	-48.35	9930	20241118	53.17	19800	-23.18	20250204	11730	29.67	20250102	29450	-48.35	20241018	9930	53.17	20241118	2.65	N	308430	500	64 억	244030	N	N	0	N	N
45	20250221	131143	57	100.00	KOSDAQ	제약	N	N	N	N	N	15160	20	2	0.13	2542066730	167699	85.39	15290	15410	14930	19680	10600	15140	15158.51	1.91	-2198	15873	15506	15263	14896	14653	15385	14775	64	4540	500	10590	10	1	12801009	1941	-41.42	21.78	12	1.31	-366.00	696.00	29450	20241018	-48.52	9930	20241118	52.67	19800	-23.43	20250204	11730	29.24	20250102	29450	-48.52	20241018	9930	52.67	20241118	2.65	N	308430	500	64 억	244030	N	N	0	N	N
46	20250221	121144	57	100.00	KOSDAQ	제약	N	N	N	N	N	15030	-110	5	-0.73	2325524090	153369	78.09	15290	15410	14930	19680	10600	15140	15162.93	1.91	-4463	15873	15506	15263	14896	14653	15385	14775	64	4540	500	10590	10	1	12801009	1924	-41.07	21.59	12	1.20	-366.00	696.00	29450	20241018	-48.96	9930	20241118	51.36	19800	-24.09	20250204	11730	28.13	20250102	29450	-48.96	20241018	9930	51.36	20241118	2.65	N	308430	500	64 억	244030	N	N	0	N	N
47	20250221	111139	57	100.00	KOSDAQ	제약	N	N	N	N	N	15050	-90	5	-0.59	2076015130	136778	69.65	15290	15410	14930	19680	10600	15140	15177.99	1.91	3252	15873	15506	15263	14896	14653	15385	14775	64	4540	500	10590	10	1	12801009	1927	-41.12	21.62	12	1.07	-366.00	696.00	29450	20241018	-48.90	9930	20241118	51.56	19800	-23.99	20250204	11730	28.30	20250102	29450	-48.90	20241018	9930	51.56	20241118	2.65	N	308430	500	64 억	244030	N	N	0	N	N
48	20250221	101142	57	100.00	KOSDAQ	제약	N	N	N	N	N	15180	40	2	0.26	1395089120	91535	46.61	15290	15410	15020	19680	10600	15140	15241.05	1.91	30313	15873	15506	15263	14896	14653	15385	14775	64	4540	500	10590	10	1	12801009	1943	-41.48	21.81	12	0.72	-366.00	696.00	29450	20241018	-48.46	9930	20241118	52.87	19800	-23.33	20250204	11730	29.41	20250102	29450	-48.46	20241018	9930	52.87	20241118	2.65	N	308430	500	64 억	244030	N	N	0	N	N
49	20250221	091144	57	100.00	KOSDAQ	제약	N	N	N	N	N	15140	0	3	0.00	215371110	14222	7.24	15290	15290	15020	19680	10600	15140	15143.52	1.91	7831	15873	15506	15263	14896	14653	15385	14775	64	4540	500	10590	10	1	12801009	1938	-41.37	21.75	12	0.11	-366.00	696.00	29450	20241018	-48.59	9930	20241118	52.47	19800	-23.54	20250204	11730	29.07	20250102	29450	-48.59	20241018	9930	52.47	20241118	2.65	N	308430	500	64 억	244030	N	N	0	N	N
50	20250220	161133	57	100.00	KOSDAQ	제약	N	N	N	N	N	15140	-300	5	-1.94	2959094420	194620	79.67	15560	15630	15020	20050	10810	15440	15204.35	2.10	-26092	16046	15742	15276	14972	14506	15895	15125	64	4610	500	10800	10	1	12801009	1938	-41.37	21.75	12	1.52	-366.00	696.00	29450	20241018	-48.59	9930	20241118	52.47	19800	-23.54	20250204	11730	29.07	20250102	29450	-48.59	20241018	9930	52.47	20241118	2.72	N	308430	500	64 억	268712	N	N	0	N	N
51	20250220	151139	57	100.00	KOSDAQ	제약	N	N	N	N	N	15080	-360	5	-2.33	2874177180	188996	77.37	15560	15630	15020	20050	10810	15440	15207.49	2.10	-24751	16046	15742	15276	14972	14506	15895	15125	64	4610	500	10800	10	1	12801009	1930	-41.20	21.67	12	1.48	-366.00	696.00	29450	20241018	-48.79	9930	20241118	51.86	19800	-23.84	20250204	11730	28.56	20250102	29450	-48.79	20241018	9930	51.86	20241118	2.72	N	308430	500	64 억	268712	N	N	0	N	N
52	20250220	141139	57	100.00	KOSDAQ	제약	N	N	N	N	N	15120	-320	5	-2.07	2518460980	165456	67.74	15560	15630	15020	20050	10810	15440	15221.20	2.10	-20332	16046	15742	15276	14972	14506	15895	15125	64	4610	500	10800	10	1	12801009	1936	-41.31	21.72	12	1.29	-366.00	696.00	29450	20241018	-48.66	9930	20241118	52.27	19800	-23.64	20250204	11730	28.90	20250102	29450	-48.66	20241018	9930	52.27	20241118	2.72	N	308430	500	64 억	268712	N	N	0	N	N
53	20250220	131135	57	100.00	KOSDAQ	제약	N	N	N	N	N	15210	-230	5	-1.49	2279296930	149705	61.29	15560	15630	15020	20050	10810	15440	15225.11	2.10	-14068	16046	15742	15276	14972	14506	15895	15125	64	4610	500	10800	10	1	12801009	1947	-41.56	21.85	12	1.17	-366.00	696.00	29450	20241018	-48.35	9930	20241118	53.17	19800	-23.18	20250204	11730	29.67	20250102	29450	-48.35	20241018	9930	53.17	20241118	2.72	N	308430	500	64 억	268712	N	N	0	N	N
54	20250220	121137	57	100.00	KOSDAQ	제약	N	N	N	N	N	15170	-270	5	-1.75	1824738950	119959	49.11	15560	15630	15020	20050	10810	15440	15211.16	2.10	-30174	16046	15742	15276	14972	14506	15895	15125	64	4610	500	10800	10	1	12801009	1942	-41.45	21.80	12	0.94	-366.00	696.00	29450	20241018	-48.49	9930	20241118	52.77	19800	-23.38	20250204	11730	29.33	20250102	29450	-48.49	20241018	9930	52.77	20241118	2.72	N	308430	500	64 억	268712	N	N	0	N	N
55	20250220	111136	57	100.00	KOSDAQ	제약	N	N	N	N	N	15090	-350	5	-2.27	1570424510	103118	42.22	15560	15630	15020	20050	10810	15440	15229.19	2.10	-23979	16046	15742	15276	14972	14506	15895	15125	64	4610	500	10800	10	1	12801009	1932	-41.23	21.68	12	0.81	-366.00	696.00	29450	20241018	-48.76	9930	20241118	51.96	19800	-23.79	20250204	11730	28.64	20250102	29450	-48.76	20241018	9930	51.96	20241118	2.72	N	308430	500	64 억	268712	N	N	0	N	N
56	20250220	101137	57	100.00	KOSDAQ	제약	N	N	N	N	N	15110	-330	5	-2.14	1247017370	81807	33.49	15560	15630	15020	20050	10810	15440	15243.17	2.10	-24519	16046	15742	15276	14972	14506	15895	15125	64	4610	500	10800	10	1	12801009	1934	-41.28	21.71	12	0.64	-366.00	696.00	29450	20241018	-48.69	9930	20241118	52.17	19800	-23.69	20250204	11730	28.82	20250102	29450	-48.69	20241018	9930	52.17	20241118	2.72	N	308430	500	64 억	268712	N	N	0	N	N
57	20250220	091140	57	100.00	KOSDAQ	제약	N	N	N	N	N	15310	-130	5	-0.84	473486050	30671	12.56	15560	15630	15250	20050	10810	15440	15437.57	2.10	-1604	16046	15742	15276	14972	14506	15895	15125	64	4610	500	10800	10	1	12801009	1960	-41.83	22.00	12	0.24	-366.00	696.00	29450	20241018	-48.01	9930	20241118	54.18	19800	-22.68	20250204	11730	30.52	20250102	29450	-48.01	20241018	9930	54.18	20241118	2.72	N	308430	500	64 억	268712	N	N	0	N	N
58	20250219	161132	57	100.00	KOSDAQ	제약	N	N	N	N	N	15440	140	2	0.92	3700282390	243532	99.57	15400	15580	14810	19890	10710	15300	15193.92	2.06	4873	15960	15630	15250	14920	14540	15440	14730	64	4590	500	10710	10	1	12801009	1976	-42.19	22.18	12	1.90	-366.00	696.00	29450	20241018	-47.57	9930	20241118	55.49	19800	-22.02	20250204	11730	31.63	20250102	29450	-47.57	20241018	9930	55.49	20241118	2.72	N	308430	500	64 억	264104	N	N	0	N	N
59	20250219	151136	57	100.00	KOSDAQ	제약	N	N	N	N	N	15420	120	2	0.78	3602205600	237177	96.97	15400	15580	14810	19890	10710	15300	15187.79	2.06	5282	15960	15630	15250	14920	14540	15440	14730	64	4590	500	10710	10	1	12801009	1974	-42.13	22.16	12	1.85	-366.00	696.00	29450	20241018	-47.64	9930	20241118	55.29	19800	-22.12	20250204	11730	31.46	20250102	29450	-47.64	20241018	9930	55.29	20241118	2.72	N	308430	500	64 억	264104	N	N	0	N	N
60	20250219	141131	57	100.00	KOSDAQ	제약	N	N	N	N	N	15290	-10	5	-0.07	3330189060	219476	89.73	15400	15580	14810	19890	10710	15300	15173.31	2.06	-566	15960	15630	15250	14920	14540	15440	14730	64	4590	500	10710	10	1	12801009	1957	-41.78	21.97	12	1.71	-366.00	696.00	29450	20241018	-48.08	9930	20241118	53.98	19800	-22.78	20250204	11730	30.35	20250102	29450	-48.08	20241018	9930	53.98	20241118	2.72	N	308430	500	64 억	264104	N	N	0	N	N
61	20250219	131132	57	100.00	KOSDAQ	제약	N	N	N	N	N	15470	170	2	1.11	2933203470	193523	79.12	15400	15580	14810	19890	10710	15300	15156.81	2.06	-2743	15960	15630	15250	14920	14540	15440	14730	64	4590	500	10710	10	1	12801009	1980	-42.27	22.23	12	1.51	-366.00	696.00	29450	20241018	-47.47	9930	20241118	55.79	19800	-21.87	20250204	11730	31.88	20250102	29450	-47.47	20241018	9930	55.79	20241118	2.72	N	308430	500	64 억	264104	N	N	0	N	N
62	20250219	121132	57	100.00	KOSDAQ	제약	N	N	N	N	N	15110	-190	5	-1.24	2394541840	158459	64.78	15400	15550	14810	19890	10710	15300	15111.32	2.06	-21629	15960	15630	15250	14920	14540	15440	14730	64	4590	500	10710	10	1	12801009	1934	-41.28	21.71	12	1.24	-366.00	696.00	29450	20241018	-48.69	9930	20241118	52.17	19800	-23.69	20250204	11730	28.82	20250102	29450	-48.69	20241018	9930	52.17	20241118	2.72	N	308430	500	64 억	264104	N	N	0	N	N
63	20250219	111132	57	100.00	KOSDAQ	제약	N	N	N	N	N	15090	-210	5	-1.37	2156181530	142714	58.35	15400	15550	14810	19890	10710	15300	15108.29	2.06	-27504	15960	15630	15250	14920	14540	15440	14730	64	4590	500	10710	10	1	12801009	1932	-41.23	21.68	12	1.11	-366.00	696.00	29450	20241018	-48.76	9930	20241118	51.96	19800	-23.79	20250204	11730	28.64	20250102	29450	-48.76	20241018	9930	51.96	20241118	2.72	N	308430	500	64 억	264104	N	N	0	N	N
64	20250219	101133	57	100.00	KOSDAQ	제약	N	N	N	N	N	15000	-300	5	-1.96	1671536060	110230	45.07	15400	15550	14950	19890	10710	15300	15163.96	2.06	-14995	15960	15630	15250	14920	14540	15440	14730	64	4590	500	10710	10	1	12801009	1920	-40.98	21.55	12	0.86	-366.00	696.00	29450	20241018	-49.07	9930	20241118	51.06	19800	-24.24	20250204	11730	27.88	20250102	29450	-49.07	20241018	9930	51.06	20241118	2.72	N	308430	500	64 억	264104	N	N	0	N	N
65	20250219	091134	57	100.00	KOSDAQ	제약	N	N	N	N	N	15200	-100	5	-0.65	444056240	29179	11.93	15400	15420	15080	19890	10710	15300	15218.10	2.06	4096	15960	15630	15250	14920	14540	15440	14730	64	4590	500	10710	10	1	12801009	1946	-41.53	21.84	12	0.23	-366.00	696.00	29450	20241018	-48.39	9930	20241118	53.07	19800	-23.23	20250204	11730	29.58	20250102	29450	-48.39	20241018	9930	53.07	20241118	2.72	N	308430	500	64 억	264104	N	N	0	N	N
66	20250218	161127	57	100.00	KOSDAQ	제약	N	N	N	N	N	15300	60	2	0.39	3686377040	243699	147.85	15580	15580	14870	19810	10670	15240	15126.43	2.21	-25415	15700	15470	15010	14780	14320	15585	14895	64	4570	500	10660	10	1	12801009	1959	-41.80	21.98	12	1.90	-366.00	696.00	29450	20241018	-48.05	9930	20241118	54.08	19800	-22.73	20250204	11730	30.43	20250102	29450	-48.05	20241018	9930	54.08	20241118	2.66	N	308430	500	64 억	282840	N	N	0	N	N
67	20250218	151129	57	100.00	KOSDAQ	제약	N	N	N	N	N	15300	60	2	0.39	3570340990	236105	143.24	15580	15580	14870	19810	10670	15240	15121.83	2.21	-27514	15700	15470	15010	14780	14320	15585	14895	64	4570	500	10660	10	1	12801009	1959	-41.80	21.98	12	1.84	-366.00	696.00	29450	20241018	-48.05	9930	20241118	54.08	19800	-22.73	20250204	11730	30.43	20250102	29450	-48.05	20241018	9930	54.08	20241118	2.66	N	308430	500	64 억	282840	N	N	0	N	N
68	20250218	141131	57	100.00	KOSDAQ	제약	N	N	N	N	N	15000	-240	5	-1.57	2776036490	183895	111.57	15580	15580	14870	19810	10670	15240	15095.77	2.21	-39461	15700	15470	15010	14780	14320	15585	14895	64	4570	500	10660	10	1	12801009	1920	-40.98	21.55	12	1.44	-366.00	696.00	29450	20241018	-49.07	9930	20241118	51.06	19800	-24.24	20250204	11730	27.88	20250102	29450	-49.07	20241018	9930	51.06	20241118	2.66	N	308430	500	64 억	282840	N	N	0	N	N
69	20250218	131128	57	100.00	KOSDAQ	제약	N	N	N	N	N	15050	-190	5	-1.25	2242128460	148209	89.92	15580	15580	14870	19810	10670	15240	15128.15	2.21	-39910	15700	15470	15010	14780	14320	15585	14895	64	4570	500	10660	10	1	12801009	1927	-41.12	21.62	12	1.16	-366.00	696.00	29450	20241018	-48.90	9930	20241118	51.56	19800	-23.99	20250204	11730	28.30	20250102	29450	-48.90	20241018	9930	51.56	20241118	2.66	N	308430	500	64 억	282840	N	N	0	N	N
70	20250218	121130	57	100.00	KOSDAQ	제약	N	N	N	N	N	15000	-240	5	-1.57	1944673000	128335	77.86	15580	15580	14870	19810	10670	15240	15153.10	2.21	-33209	15700	15470	15010	14780	14320	15585	14895	64	4570	500	10660	10	1	12801009	1920	-40.98	21.55	12	1.00	-366.00	696.00	29450	20241018	-49.07	9930	20241118	51.06	19800	-24.24	20250204	11730	27.88	20250102	29450	-49.07	20241018	9930	51.06	20241118	2.66	N	308430	500	64 억	282840	N	N	0	N	N
71	20250218	111127	57	100.00	KOSDAQ	제약	N	N	N	N	N	14990	-250	5	-1.64	1779005200	117307	71.17	15580	15580	14870	19810	10670	15240	15165.38	2.21	-30962	15700	15470	15010	14780	14320	15585	14895	64	4570	500	10660	10	1	12801009	1919	-40.96	21.54	12	0.92	-366.00	696.00	29450	20241018	-49.10	9930	20241118	50.96	19800	-24.29	20250204	11730	27.79	20250102	29450	-49.10	20241018	9930	50.96	20241118	2.66	N	308430	500	64 억	282840	N	N	0	N	N
72	20250218	101127	57	100.00	KOSDAQ	제약	N	N	N	N	N	15150	-90	5	-0.59	1093119520	71636	43.46	15580	15580	15000	19810	10670	15240	15259.36	2.21	-25201	15700	15470	15010	14780	14320	15585	14895	64	4570	500	10660	10	1	12801009	1939	-41.39	21.77	12	0.56	-366.00	696.00	29450	20241018	-48.56	9930	20241118	52.57	19800	-23.48	20250204	11730	29.16	20250102	29450	-48.56	20241018	9930	52.57	20241118	2.66	N	308430	500	64 억	282840	N	N	0	N	N
73	20250218	091131	57	100.00	KOSDAQ	제약	N	N	N	N	N	15100	-140	5	-0.92	485458910	31859	19.33	15580	15580	15000	19810	10670	15240	15237.73	2.21	-19274	15700	15470	15010	14780	14320	15585	14895	64	4570	500	10660	10	1	12801009	1933	-41.26	21.70	12	0.25	-366.00	696.00	29450	20241018	-48.73	9930	20241118	52.06	19800	-23.74	20250204	11730	28.73	20250102	29450	-48.73	20241018	9930	52.06	20241118	2.66	N	308430	500	64 억	282840	N	N	0	N	N
74	20250217	161127	57	100.00	KOSDAQ	제약	N	N	N	N	N	15240	640	2	4.38	2453188930	164064	58.05	14600	15240	14550	18980	10220	14600	14951.65	2.05	21051	15866	15232	14826	14192	13786	15030	13990	64	4380	500	10220	10	1	12801009	1951	-41.64	21.90	12	1.28	-366.00	696.00	29450	20241018	-48.25	9930	20241118	53.47	19800	-23.03	20250204	11730	29.92	20250102	29450	-48.25	20241018	9930	53.47	20241118	2.60	N	308430	500	64 억	262230	N	N	0	N	N
75	20250217	151126	57	100.00	KOSDAQ	제약	N	N	N	N	N	15160	560	2	3.84	2201504810	147493	52.18	14600	15160	14550	18980	10220	14600	14926.16	2.05	24986	15866	15232	14826	14192	13786	15030	13990	64	4380	500	10220	10	1	12801009	1941	-41.42	21.78	12	1.15	-366.00	696.00	29450	20241018	-48.52	9930	20241118	52.67	19800	-23.43	20250204	11730	29.24	20250102	29450	-48.52	20241018	9930	52.67	20241118	2.60	N	308430	500	64 억	262230	N	N	0	N	N
76	20250217	141124	57	100.00	KOSDAQ	제약	N	N	N	N	N	14900	300	2	2.05	1911518810	128227	45.37	14600	15140	14550	18980	10220	14600	14907.30	2.05	19987	15866	15232	14826	14192	13786	15030	13990	64	4380	500	10220	10	1	12801009	1907	-40.71	21.41	12	1.00	-366.00	696.00	29450	20241018	-49.41	9930	20241118	50.05	19800	-24.75	20250204	11730	27.02	20250102	29450	-49.41	20241018	9930	50.05	20241118	2.60	N	308430	500	64 억	262230	N	N	0	N	N
77	20250217	131129	57	100.00	KOSDAQ	제약	N	N	N	N	N	14840	240	2	1.64	1506564380	101263	35.83	14600	15060	14550	18980	10220	14600	14877.74	2.05	8924	15866	15232	14826	14192	13786	15030	13990	64	4380	500	10220	10	1	12801009	1900	-40.55	21.32	12	0.79	-366.00	696.00	29450	20241018	-49.61	9930	20241118	49.45	19800	-25.05	20250204	11730	26.51	20250102	29450	-49.61	20241018	9930	49.45	20241118	2.60	N	308430	500	64 억	262230	N	N	0	N	N
78	20250217	121129	57	100.00	KOSDAQ	제약	N	N	N	N	N	14900	300	2	2.05	1337027260	89887	31.80	14600	15060	14550	18980	10220	14600	14874.53	2.05	9698	15866	15232	14826	14192	13786	15030	13990	64	4380	500	10220	10	1	12801009	1907	-40.71	21.41	12	0.70	-366.00	696.00	29450	20241018	-49.41	9930	20241118	50.05	19800	-24.75	20250204	11730	27.02	20250102	29450	-49.41	20241018	9930	50.05	20241118	2.60	N	308430	500	64 억	262230	N	N	0	N	N
79	20250217	111127	57	100.00	KOSDAQ	제약	N	N	N	N	N	15000	400	2	2.74	1111286250	74810	26.47	14600	15060	14550	18980	10220	14600	14854.78	2.05	12372	15866	15232	14826	14192	13786	15030	13990	64	4380	500	10220	10	1	12801009	1920	-40.98	21.55	12	0.58	-366.00	696.00	29450	20241018	-49.07	9930	20241118	51.06	19800	-24.24	20250204	11730	27.88	20250102	29450	-49.07	20241018	9930	51.06	20241118	2.60	N	308430	500	64 억	262230	N	N	0	N	N
80	20250217	101124	57	100.00	KOSDAQ	제약	N	N	N	N	N	14860	260	2	1.78	617216540	41759	14.77	14600	14920	14550	18980	10220	14600	14780.44	2.05	7329	15866	15232	14826	14192	13786	15030	13990	64	4380	500	10220	10	1	12801009	1902	-40.60	21.35	12	0.33	-366.00	696.00	29450	20241018	-49.54	9930	20241118	49.65	19800	-24.95	20250204	11730	26.68	20250102	29450	-49.54	20241018	9930	49.65	20241118	2.60	N	308430	500	64 억	262230	N	N	0	N	N
81	20250217	091126	57	100.00	KOSDAQ	제약	N	N	N	N	N	14790	190	2	1.30	203541650	13803	4.88	14600	14920	14550	18980	10220	14600	14746.19	2.05	2822	15866	15232	14826	14192	13786	15030	13990	64	4380	500	10220	10	1	12801009	1893	-40.41	21.25	12	0.11	-366.00	696.00	29450	20241018	-49.78	9930	20241118	48.94	19800	-25.30	20250204	11730	26.09	20250102	29450	-49.78	20241018	9930	48.94	20241118	2.60	N	308430	500	64 억	262230	N	N	0	N	N
82	20250214	161119	57	100.00	KOSDAQ	제약	N	N	N	N	N	14600	-380	5	-2.54	4142391020	280552	126.96	15210	15460	14420	19470	10490	14980	14765.55	2.24	-25064	15373	15176	14983	14786	14593	15080	14690	64	4490	500	10480	10	1	12801009	1869	-39.89	20.98	12	2.19	-366.00	696.00	29450	20241018	-50.42	9930	20241118	47.03	19800	-26.26	20250204	11730	24.47	20250102	29450	-50.42	20241018	9930	47.03	20241118	2.64	N	308430	500	64 억	286130	N	N	0	N	N
83	20250214	151118	57	100.00	KOSDAQ	제약	N	N	N	N	N	14670	-310	5	-2.07	3996159950	270560	122.44	15210	15460	14420	19470	10490	14980	14769.96	2.24	-24927	15373	15176	14983	14786	14593	15080	14690	64	4490	500	10480	10	1	12801009	1878	-40.08	21.08	12	2.11	-366.00	696.00	29450	20241018	-50.19	9930	20241118	47.73	19800	-25.91	20250204	11730	25.06	20250102	29450	-50.19	20241018	9930	47.73	20241118	2.64	N	308430	500	64 억	286130	N	N	0	N	N
84	20250214	141119	57	100.00	KOSDAQ	제약	N	N	N	N	N	14820	-160	5	-1.07	3694836420	250059	113.16	15210	15460	14420	19470	10490	14980	14775.86	2.24	-20699	15373	15176	14983	14786	14593	15080	14690	64	4490	500	10480	10	1	12801009	1897	-40.49	21.29	12	1.95	-366.00	696.00	29450	20241018	-49.68	9930	20241118	49.24	19800	-25.15	20250204	11730	26.34	20250102	29450	-49.68	20241018	9930	49.24	20241118	2.64	N	308430	500	64 억	286130	N	N	0	N	N
85	20250214	131122	57	100.00	KOSDAQ	제약	N	N	N	N	N	14680	-300	5	-2.00	3124858570	211615	95.77	15210	15460	14420	19470	10490	14980	14766.72	2.24	-20609	15373	15176	14983	14786	14593	15080	14690	64	4490	500	10480	10	1	12801009	1879	-40.11	21.09	12	1.65	-366.00	696.00	29450	20241018	-50.15	9930	20241118	47.83	19800	-25.86	20250204	11730	25.15	20250102	29450	-50.15	20241018	9930	47.83	20241118	2.64	N	308430	500	64 억	286130	N	N	0	N	N
86	20250214	121119	57	100.00	KOSDAQ	제약	N	N	N	N	N	14480	-500	5	-3.34	2800561590	189446	85.73	15210	15460	14420	19470	10490	14980	14782.90	2.24	-24892	15373	15176	14983	14786	14593	15080	14690	64	4490	500	10480	10	1	12801009	1854	-39.56	20.80	12	1.48	-366.00	696.00	29450	20241018	-50.83	9930	20241118	45.82	19800	-26.87	20250204	11730	23.44	20250102	29450	-50.83	20241018	9930	45.82	20241118	2.64	N	308430	500	64 억	286130	N	N	0	N	N
87	20250214	111115	57	100.00	KOSDAQ	제약	N	N	N	N	N	14590	-390	5	-2.60	2374836880	160128	72.47	15210	15460	14580	19470	10490	14980	14830.87	2.24	-19448	15373	15176	14983	14786	14593	15080	14690	64	4490	500	10480	10	1	12801009	1868	-39.86	20.96	12	1.25	-366.00	696.00	29450	20241018	-50.46	9930	20241118	46.93	19800	-26.31	20250204	11730	24.38	20250102	29450	-50.46	20241018	9930	46.93	20241118	2.64	N	308430	500	64 억	286130	N	N	0	N	N
88	20250214	101116	57	100.00	KOSDAQ	제약	N	N	N	N	N	14700	-280	5	-1.87	1671275300	112140	50.75	15210	15460	14660	19470	10490	14980	14903.47	2.24	-14982	15373	15176	14983	14786	14593	15080	14690	64	4490	500	10480	10	1	12801009	1882	-40.16	21.12	12	0.88	-366.00	696.00	29450	20241018	-50.08	9930	20241118	48.04	19800	-25.76	20250204	11730	25.32	20250102	29450	-50.08	20241018	9930	48.04	20241118	2.64	N	308430	500	64 억	286130	N	N	0	N	N
89	20250214	091120	57	100.00	KOSDAQ	제약	N	N	N	N	N	14960	-20	5	-0.13	338463030	22339	10.11	15210	15460	14820	19470	10490	14980	15151.22	2.24	-5882	15373	15176	14983	14786	14593	15080	14690	64	4490	500	10480	10	1	12801009	1915	-40.87	21.49	12	0.17	-366.00	696.00	29450	20241018	-49.20	9930	20241118	50.65	19800	-24.44	20250204	11730	27.54	20250102	29450	-49.20	20241018	9930	50.65	20241118	2.64	N	308430	500	64 억	286130	N	N	0	N	N
90	20250213	161110	57	100.00	KOSDAQ	제약	N	N	N	N	N	14980	-190	5	-1.25	3273502870	218829	113.82	15150	15180	14790	19720	10620	15170	14959.12	2.06	23119	15730	15450	15260	14980	14790	15355	14885	64	4550	500	10610	10	1	12801009	1918	-40.93	21.52	12	1.71	-366.00	696.00	29450	20241018	-49.13	9930	20241118	50.86	19800	-24.34	20250204	11730	27.71	20250102	29450	-49.13	20241018	9930	50.86	20241118	2.65	N	308430	500	64 억	263110	N	N	0	N	N
91	20250213	151110	57	100.00	KOSDAQ	제약	N	N	N	N	N	15050	-120	5	-0.79	3176897180	212386	110.47	15150	15180	14790	19720	10620	15170	14958.13	2.06	22802	15730	15450	15260	14980	14790	15355	14885	64	4550	500	10610	10	1	12801009	1927	-41.12	21.62	12	1.66	-366.00	696.00	29450	20241018	-48.90	9930	20241118	51.56	19800	-23.99	20250204	11730	28.30	20250102	29450	-48.90	20241018	9930	51.56	20241118	2.65	N	308430	500	64 억	263110	N	N	0	N	N
92	20250213	141107	57	100.00	KOSDAQ	제약	N	N	N	N	N	14930	-240	5	-1.58	2625904280	175582	91.33	15150	15180	14790	19720	10620	15170	14955.43	2.06	7881	15730	15450	15260	14980	14790	15355	14885	64	4550	500	10610	10	1	12801009	1911	-40.79	21.45	12	1.37	-366.00	696.00	29450	20241018	-49.30	9930	20241118	50.35	19800	-24.60	20250204	11730	27.28	20250102	29450	-49.30	20241018	9930	50.35	20241118	2.65	N	308430	500	64 억	263110	N	N	0	N	N
93	20250213	131109	57	100.00	KOSDAQ	제약	N	N	N	N	N	15000	-170	5	-1.12	2273769370	152078	79.10	15150	15180	14790	19720	10620	15170	14951.34	2.06	8482	15730	15450	15260	14980	14790	15355	14885	64	4550	500	10610	10	1	12801009	1920	-40.98	21.55	12	1.19	-366.00	696.00	29450	20241018	-49.07	9930	20241118	51.06	19800	-24.24	20250204	11730	27.88	20250102	29450	-49.07	20241018	9930	51.06	20241118	2.65	N	308430	500	64 억	263110	N	N	0	N	N
94	20250213	121107	57	100.00	KOSDAQ	제약	N	N	N	N	N	14940	-230	5	-1.52	1762097700	118013	61.38	15150	15180	14790	19720	10620	15170	14931.39	2.06	6622	15730	15450	15260	14980	14790	15355	14885	64	4550	500	10610	10	1	12801009	1912	-40.82	21.47	12	0.92	-366.00	696.00	29450	20241018	-49.27	9930	20241118	50.45	19800	-24.55	20250204	11730	27.37	20250102	29450	-49.27	20241018	9930	50.45	20241118	2.65	N	308430	500	64 억	263110	N	N	0	N	N
95	20250213	111107	57	100.00	KOSDAQ	제약	N	N	N	N	N	14990	-180	5	-1.19	1629470630	109147	56.77	15150	15180	14790	19720	10620	15170	14929.14	2.06	8501	15730	15450	15260	14980	14790	15355	14885	64	4550	500	10610	10	1	12801009	1919	-40.96	21.54	12	0.85	-366.00	696.00	29450	20241018	-49.10	9930	20241118	50.96	19800	-24.29	20250204	11730	27.79	20250102	29450	-49.10	20241018	9930	50.96	20241118	2.65	N	308430	500	64 억	263110	N	N	0	N	N
96	20250213	101107	57	100.00	KOSDAQ	제약	N	N	N	N	N	14850	-320	5	-2.11	1293627760	86527	45.01	15150	15180	14800	19720	10620	15170	14950.57	2.06	4619	15730	15450	15260	14980	14790	15355	14885	64	4550	500	10610	10	1	12801009	1901	-40.57	21.34	12	0.68	-366.00	696.00	29450	20241018	-49.58	9930	20241118	49.55	19800	-25.00	20250204	11730	26.60	20250102	29450	-49.58	20241018	9930	49.55	20241118	2.65	N	308430	500	64 억	263110	N	N	0	N	N
97	20250213	091101	57	100.00	KOSDAQ	제약	N	N	N	N	N	14990	-180	5	-1.19	231458040	15404	8.01	15150	15180	14980	19720	10620	15170	15025.84	2.06	-1131	15730	15450	15260	14980	14790	15355	14885	64	4550	500	10610	10	1	12801009	1919	-40.96	21.54	12	0.12	-366.00	696.00	29450	20241018	-49.10	9930	20241118	50.96	19800	-24.29	20250204	11730	27.79	20250102	29450	-49.10	20241018	9930	50.96	20241118	2.65	N	308430	500	64 억	263110	N	N	0	N	N
98	20250212	161100	57	100.00	KOSDAQ	제약	N	N	N	N	N	15170	-390	5	-2.51	2917040590	191044	53.48	15500	15540	15070	20200	10900	15560	15269.14	1.86	24812	17146	16352	15956	15162	14766	16155	14965	64	4640	500	10890	10	1	12801009	1942	-41.45	21.80	12	1.49	-366.00	696.00	29450	20241018	-48.49	9930	20241118	52.77	19800	-23.38	20250204	11730	29.33	20250102	29450	-48.49	20241018	9930	52.77	20241118	2.72	N	308430	500	64 억	238335	N	N	0	N	N
99	20250212	151057	57	100.00	KOSDAQ	제약	N	N	N	N	N	15190	-370	5	-2.38	2720096310	178080	49.85	15500	15540	15070	20200	10900	15560	15274.49	1.86	22419	17146	16352	15956	15162	14766	16155	14965	64	4640	500	10890	10	1	12801009	1944	-41.50	21.82	12	1.39	-366.00	696.00	29450	20241018	-48.42	9930	20241118	52.97	19800	-23.28	20250204	11730	29.50	20250102	29450	-48.42	20241018	9930	52.97	20241118	2.72	N	308430	500	64 억	238335	N	N	0	N	N
100	20250212	141059	57	100.00	KOSDAQ	제약	N	N	N	N	N	15420	-140	5	-0.90	1903349980	124222	34.77	15500	15540	15170	20200	10900	15560	15322.06	1.86	10786	17146	16352	15956	15162	14766	16155	14965	64	4640	500	10890	10	1	12801009	1974	-42.13	22.16	12	0.97	-366.00	696.00	29450	20241018	-47.64	9930	20241118	55.29	19800	-22.12	20250204	11730	31.46	20250102	29450	-47.64	20241018	9930	55.29	20241118	2.72	N	308430	500	64 억	238335	N	N	0	N	N
101	20250212	131103	57	100.00	KOSDAQ	제약	N	N	N	N	N	15270	-290	5	-1.86	1641486850	107055	29.97	15500	15540	15170	20200	10900	15560	15333.00	1.86	14086	17146	16352	15956	15162	14766	16155	14965	64	4640	500	10890	10	1	12801009	1955	-41.72	21.94	12	0.84	-366.00	696.00	29450	20241018	-48.15	9930	20241118	53.78	19800	-22.88	20250204	11730	30.18	20250102	29450	-48.15	20241018	9930	53.78	20241118	2.72	N	308430	500	64 억	238335	N	N	0	N	N
102	20250212	121058	57	100.00	KOSDAQ	제약	N	N	N	N	N	15260	-300	5	-1.93	1518236440	99014	27.72	15500	15540	15170	20200	10900	15560	15333.43	1.86	12246	17146	16352	15956	15162	14766	16155	14965	64	4640	500	10890	10	1	12801009	1953	-41.69	21.93	12	0.77	-366.00	696.00	29450	20241018	-48.18	9930	20241118	53.68	19800	-22.93	20250204	11730	30.09	20250102	29450	-48.18	20241018	9930	53.68	20241118	2.72	N	308430	500	64 억	238335	N	N	0	N	N
103	20250212	111057	57	100.00	KOSDAQ	제약	N	N	N	N	N	15330	-230	5	-1.48	1282656010	83623	23.41	15500	15540	15170	20200	10900	15560	15338.41	1.86	13046	17146	16352	15956	15162	14766	16155	14965	64	4640	500	10890	10	1	12801009	1962	-41.89	22.03	12	0.65	-366.00	696.00	29450	20241018	-47.95	9930	20241118	54.38	19800	-22.58	20250204	11730	30.69	20250102	29450	-47.95	20241018	9930	54.38	20241118	2.72	N	308430	500	64 억	238335	N	N	0	N	N
104	20250212	101051	57	100.00	KOSDAQ	제약	N	N	N	N	N	15350	-210	5	-1.35	1112766720	72580	20.32	15500	15540	15170	20200	10900	15560	15331.42	1.86	13716	17146	16352	15956	15162	14766	16155	14965	64	4640	500	10890	10	1	12801009	1965	-41.94	22.05	12	0.57	-366.00	696.00	29450	20241018	-47.88	9930	20241118	54.58	19800	-22.47	20250204	11730	30.86	20250102	29450	-47.88	20241018	9930	54.58	20241118	2.72	N	308430	500	64 억	238335	N	N	0	N	N
105	20250212	091012	57	100.00	KOSDAQ	제약	N	N	N	N	N	15200	-360	5	-2.31	392764190	25626	7.17	15500	15500	15170	20200	10900	15560	15326.30	1.86	1647	17146	16352	15956	15162	14766	16155	14965	64	4640	500	10890	10	1	12801009	1946	-41.53	21.84	12	0.20	-366.00	696.00	29450	20241018	-48.39	9930	20241118	53.07	19800	-23.23	20250204	11730	29.58	20250102	29450	-48.39	20241018	9930	53.07	20241118	2.72	N	308430	500	64 억	238335	N	N	0	N	N
106	20250211	161102	57	100.00	KOSDAQ	제약	N	N	N	N	N	15560	-1180	5	-7.05	5691232400	353686	67.89	16740	16750	15560	21750	11720	16740	16095.75	2.74	-108765	17946	17342	16246	15642	14546	17645	15945	64	5010	500	11710	10	1	12801009	1992	-42.51	22.36	12	2.76	-366.00	696.00	29450	20241018	-47.16	9930	20241118	56.70	19800	-21.41	20250204	11730	32.65	20250102	29450	-47.16	20241018	9930	56.70	20241118	2.73	N	308430	500	64 억	350510	N	N	0	N	N
107	20250211	151102	57	100.00	KOSDAQ	제약	N	N	N	N	N	15800	-940	5	-5.62	5301665510	328754	63.10	16740	16750	15700	21750	11720	16740	16126.53	2.74	-104003	17946	17342	16246	15642	14546	17645	15945	64	5010	500	11710	10	1	12801009	2023	-43.17	22.70	12	2.57	-366.00	696.00	29450	20241018	-46.35	9930	20241118	59.11	19800	-20.20	20250204	11730	34.70	20250102	29450	-46.35	20241018	9930	59.11	20241118	2.73	N	308430	500	64 억	350510	N	N	0	N	N
108	20250211	141101	57	100.00	KOSDAQ	제약	N	N	N	N	N	15950	-790	5	-4.72	4406903450	272365	52.28	16740	16750	15900	21750	11720	16740	16180.12	2.74	-83735	17946	17342	16246	15642	14546	17645	15945	64	5010	500	11710	10	1	12801009	2042	-43.58	22.92	12	2.13	-366.00	696.00	29450	20241018	-45.84	9930	20241118	60.62	19800	-19.44	20250204	11730	35.98	20250102	29450	-45.84	20241018	9930	60.62	20241118	2.73	N	308430	500	64 억	350510	N	N	0	N	N
109	20250211	131102	57	100.00	KOSDAQ	제약	N	N	N	N	N	15950	-790	5	-4.72	3694989630	227786	43.72	16740	16750	15940	21750	11720	16740	16221.30	2.74	-65154	17946	17342	16246	15642	14546	17645	15945	64	5010	500	11710	10	1	12801009	2042	-43.58	22.92	12	1.78	-366.00	696.00	29450	20241018	-45.84	9930	20241118	60.62	19800	-19.44	20250204	11730	35.98	20250102	29450	-45.84	20241018	9930	60.62	20241118	2.73	N	308430	500	64 억	350510	N	N	0	N	N
110	20250211	121100	57	100.00	KOSDAQ	제약	N	N	N	N	N	16210	-530	5	-3.17	2839149930	174535	33.50	16740	16750	16080	21750	11720	16740	16266.92	2.74	-37085	17946	17342	16246	15642	14546	17645	15945	64	5010	500	11710	10	1	12801009	2075	-44.29	23.29	12	1.36	-366.00	696.00	29450	20241018	-44.96	9930	20241118	63.24	19800	-18.13	20250204	11730	38.19	20250102	29450	-44.96	20241018	9930	63.24	20241118	2.73	N	308430	500	64 억	350510	N	N	0	N	N
111	20250211	111101	57	100.00	KOSDAQ	제약	N	N	N	N	N	16270	-470	5	-2.81	2540928600	156135	29.97	16740	16750	16080	21750	11720	16740	16273.90	2.74	-35658	17946	17342	16246	15642	14546	17645	15945	64	5010	500	11710	10	1	12801009	2083	-44.45	23.38	12	1.22	-366.00	696.00	29450	20241018	-44.75	9930	20241118	63.85	19800	-17.83	20250204	11730	38.70	20250102	29450	-44.75	20241018	9930	63.85	20241118	2.73	N	308430	500	64 억	350510	N	N	0	N	N
112	20250211	101101	57	100.00	KOSDAQ	제약	N	N	N	N	N	16150	-590	5	-3.52	1722177430	105967	20.34	16740	16740	16080	21750	11720	16740	16251.98	2.74	-35033	17946	17342	16246	15642	14546	17645	15945	64	5010	500	11710	10	1	12801009	2067	-44.13	23.20	12	0.83	-366.00	696.00	29450	20241018	-45.16	9930	20241118	62.64	19800	-18.43	20250204	11730	37.68	20250102	29450	-45.16	20241018	9930	62.64	20241118	2.73	N	308430	500	64 억	350510	N	N	0	N	N
113	20250211	091106	57	100.00	KOSDAQ	제약	N	N	N	N	N	16380	-360	5	-2.15	507195860	30929	5.94	16740	16740	16220	21750	11720	16740	16398.63	2.74	-10974	17946	17342	16246	15642	14546	17645	15945	64	5010	500	11710	10	1	12801009	2097	-44.75	23.53	12	0.24	-366.00	696.00	29450	20241018	-44.38	9930	20241118	64.95	19800	-17.27	20250204	11730	39.64	20250102	29450	-44.38	20241018	9930	64.95	20241118	2.73	N	308430	500	64 억	350510	N	N	0	N	N
114	20250210	161054	57	100.00	KOSDAQ	제약	N	N	N	N	N	16740	640	2	3.98	8418189370	518429	175.93	15900	16850	15150	20900	11270	16100	16237.52	2.10	84512	16673	16386	16183	15896	15693	16285	15795	64	4800	500	11270	10	1	12801009	2143	-45.74	24.05	12	4.05	-366.00	696.00	29450	20241018	-43.16	9930	20241118	68.58	19800	-15.45	20250204	11730	42.71	20250102	29450	-43.16	20241018	9930	68.58	20241118	3.06	N	308430	500	64 억	269386	N	N	0	N	N
115	20250210	151054	57	100.00	KOSDAQ	제약	N	N	N	N	N	16680	580	2	3.60	8174844230	503870	170.99	15900	16850	15150	20900	11270	16100	16224.11	2.10	84322	16673	16386	16183	15896	15693	16285	15795	64	4800	500	11270	10	1	12801009	2135	-45.57	23.97	12	3.94	-366.00	696.00	29450	20241018	-43.36	9930	20241118	67.98	19800	-15.76	20250204	11730	42.20	20250102	29450	-43.36	20241018	9930	67.98	20241118	3.06	N	308430	500	64 억	269386	N	N	0	N	N
116	20250210	141053	57	100.00	KOSDAQ	제약	N	N	N	N	N	16800	700	2	4.35	7524454000	464904	157.77	15900	16850	15150	20900	11270	16100	16184.96	2.10	87309	16673	16386	16183	15896	15693	16285	15795	64	4800	500	11270	10	1	12801009	2151	-45.90	24.14	12	3.63	-366.00	696.00	29450	20241018	-42.95	9930	20241118	69.18	19800	-15.15	20250204	11730	43.22	20250102	29450	-42.95	20241018	9930	69.18	20241118	3.06	N	308430	500	64 억	269386	N	N	0	N	N
117	20250210	131056	57	100.00	KOSDAQ	제약	N	N	N	N	N	16710	610	2	3.79	6867691510	425777	144.49	15900	16800	15150	20900	11270	16100	16129.79	2.10	82627	16673	16386	16183	15896	15693	16285	15795	64	4800	500	11270	10	1	12801009	2139	-45.66	24.01	12	3.33	-366.00	696.00	29450	20241018	-43.26	9930	20241118	68.28	19800	-15.61	20250204	11730	42.46	20250102	29450	-43.26	20241018	9930	68.28	20241118	3.06	N	308430	500	64 억	269386	N	N	0	N	N
118	20250210	121050	57	100.00	KOSDAQ	제약	N	N	N	N	N	16640	540	2	3.35	5828594010	363543	123.37	15900	16740	15150	20900	11270	16100	16032.75	2.10	70175	16673	16386	16183	15896	15693	16285	15795	64	4800	500	11270	10	1	12801009	2130	-45.46	23.91	12	2.84	-366.00	696.00	29450	20241018	-43.50	9930	20241118	67.57	19800	-15.96	20250204	11730	41.86	20250102	29450	-43.50	20241018	9930	67.57	20241118	3.06	N	308430	500	64 억	269386	N	N	0	N	N
119	20250210	111047	57	100.00	KOSDAQ	제약	N	N	N	N	N	16480	380	2	2.36	5382610260	336585	114.22	15900	16740	15150	20900	11270	16100	15991.83	2.10	67377	16673	16386	16183	15896	15693	16285	15795	64	4800	500	11270	10	1	12801009	2110	-45.03	23.68	12	2.63	-366.00	696.00	29450	20241018	-44.04	9930	20241118	65.96	19800	-16.77	20250204	11730	40.49	20250102	29450	-44.04	20241018	9930	65.96	20241118	3.06	N	308430	500	64 억	269386	N	N	0	N	N
120	20250210	101046	57	100.00	KOSDAQ	제약	N	N	N	N	N	16330	230	2	1.43	4777957230	299782	101.73	15900	16740	15150	20900	11270	16100	15938.11	2.10	60973	16673	16386	16183	15896	15693	16285	15795	64	4800	500	11270	10	1	12801009	2090	-44.62	23.46	12	2.34	-366.00	696.00	29450	20241018	-44.55	9930	20241118	64.45	19800	-17.53	20250204	11730	39.22	20250102	29450	-44.55	20241018	9930	64.45	20241118	3.06	N	308430	500	64 억	269386	N	N	0	N	N
121	20250210	091044	57	100.00	KOSDAQ	제약	N	N	N	N	N	15580	-520	5	-3.23	1161960600	74823	25.39	15900	15940	15150	20900	11270	16100	15529.46	2.10	15870	16673	16386	16183	15896	15693	16285	15795	64	4800	500	11270	10	1	12801009	1994	-42.57	22.39	12	0.58	-366.00	696.00	29450	20241018	-47.10	9930	20241118	56.90	19800	-21.31	20250204	11730	32.82	20250102	29450	-47.10	20241018	9930	56.90	20241118	3.06	N	308430	500	64 억	269386	N	N	0	N	N
122	20250207	161034	57	100.00	KOSDAQ	제약	N	N	N	N	N	16100	-300	5	-1.83	4694283190	291304	52.66	16410	16470	15980	21300	11480	16400	16114.75	1.91	26546	17540	16970	16370	15800	15200	16670	15500	64	4900	500	11480	10	1	12801009	2061	-43.99	23.13	12	2.28	-366.00	696.00	29450	20241018	-45.33	9930	20241118	62.13	19800	-18.69	20250204	11730	37.25	20250102	29450	-45.33	20241018	9930	62.13	20241118	2.55	N	308430	500	64 억	244584	N	N	546	N	N
123	20250207	151036	57	100.00	KOSDAQ	제약	N	N	N	N	N	16170	-230	5	-1.40	4511056920	279935	50.60	16410	16470	15980	21300	11480	16400	16114.66	1.91	31125	17540	16970	16370	15800	15200	16670	15500	64	4900	500	11480	10	1	12801009	2070	-44.18	23.23	12	2.19	-366.00	696.00	29450	20241018	-45.09	9930	20241118	62.84	19800	-18.33	20250204	11730	37.85	20250102	29450	-45.09	20241018	9930	62.84	20241118	2.55	N	308430	500	64 억	244584	N	N	546	N	N
124	20250207	141036	57	100.00	KOSDAQ	제약	N	N	N	N	N	16140	-260	5	-1.59	3411930400	211589	38.25	16410	16470	16000	21300	11480	16400	16125.27	1.91	25939	17540	16970	16370	15800	15200	16670	15500	64	4900	500	11480	10	1	12801009	2066	-44.10	23.19	12	1.65	-366.00	696.00	29450	20241018	-45.20	9930	20241118	62.54	19800	-18.48	20250204	11730	37.60	20250102	29450	-45.20	20241018	9930	62.54	20241118	2.55	N	308430	500	64 억	244584	N	N	546	N	N
125	20250207	131034	57	100.00	KOSDAQ	제약	N	N	N	N	N	16130	-270	5	-1.65	2857261310	177142	32.02	16410	16470	16000	21300	11480	16400	16129.78	1.91	17521	17540	16970	16370	15800	15200	16670	15500	64	4900	500	11480	10	1	12801009	2065	-44.07	23.18	12	1.38	-366.00	696.00	29450	20241018	-45.23	9930	20241118	62.44	19800	-18.54	20250204	11730	37.51	20250102	29450	-45.23	20241018	9930	62.44	20241118	2.55	N	308430	500	64 억	244584	N	N	546	N	N
126	20250207	121032	57	100.00	KOSDAQ	제약	N	N	N	N	N	16090	-310	5	-1.89	2596960990	160986	29.10	16410	16470	16000	21300	11480	16400	16131.59	1.91	12044	17540	16970	16370	15800	15200	16670	15500	64	4900	500	11480	10	1	12801009	2060	-43.96	23.12	12	1.26	-366.00	696.00	29450	20241018	-45.37	9930	20241118	62.03	19800	-18.74	20250204	11730	37.17	20250102	29450	-45.37	20241018	9930	62.03	20241118	2.55	N	308430	500	64 억	244584	N	N	546	N	N
127	20250207	111030	57	100.00	KOSDAQ	제약	N	N	N	N	N	16070	-330	5	-2.01	2132004130	132058	23.87	16410	16470	16010	21300	11480	16400	16144.45	1.91	7898	17540	16970	16370	15800	15200	16670	15500	64	4900	500	11480	10	1	12801009	2057	-43.91	23.09	12	1.03	-366.00	696.00	29450	20241018	-45.43	9930	20241118	61.83	19800	-18.84	20250204	11730	37.00	20250102	29450	-45.43	20241018	9930	61.83	20241118	2.55	N	308430	500	64 억	244584	N	N	546	N	N
128	20250207	101035	57	100.00	KOSDAQ	제약	N	N	N	N	N	16130	-270	5	-1.65	1596377290	98746	17.85	16410	16470	16030	21300	11480	16400	16166.50	1.91	12014	17540	16970	16370	15800	15200	16670	15500	64	4900	500	11480	10	1	12801009	2065	-44.07	23.18	12	0.77	-366.00	696.00	29450	20241018	-45.23	9930	20241118	62.44	19800	-18.54	20250204	11730	37.51	20250102	29450	-45.23	20241018	9930	62.44	20241118	2.55	N	308430	500	64 억	244584	N	N	546	N	N
129	20250207	091041	57	100.00	KOSDAQ	제약	N	N	N	N	N	16110	-290	5	-1.77	385320220	23760	4.30	16410	16470	16100	21300	11480	16400	16217.17	1.91	-267	17540	16970	16370	15800	15200	16670	15500	64	4900	500	11480	10	1	12801009	2062	-44.02	23.15	12	0.19	-366.00	696.00	29450	20241018	-45.30	9930	20241118	62.24	19800	-18.64	20250204	11730	37.34	20250102	29450	-45.30	20241018	9930	62.24	20241118	2.55	N	308430	500	64 억	244584	N	N	546	N	N
130	20250206	161008	57	100.00	KOSDAQ	제약	N	N	N	N	N	16400	-200	5	-1.20	8959533920	551118	30.11	16600	16940	15770	21550	11620	16600	16256.98	1.48	53135	21206	18902	17446	15142	13686	18175	14415	64	4950	500	11620	10	1	12801009	2099	-44.81	23.56	12	4.31	-366.00	696.00	29450	20241018	-44.31	9930	20241118	65.16	19800	-17.17	20250204	11730	39.81	20250102	29450	-44.31	20241018	9930	65.16	20241118	2.57	N	308430	500	64 억	189672	N	N	546	N	N
131	20250206	151012	57	100.00	KOSDAQ	제약	N	N	N	N	N	16440	-160	5	-0.96	8610662150	529871	28.95	16600	16940	15770	21550	11620	16600	16250.47	1.48	63206	21206	18902	17446	15142	13686	18175	14415	64	4950	500	11620	10	1	12801009	2104	-44.92	23.62	12	4.14	-366.00	696.00	29450	20241018	-44.18	9930	20241118	65.56	19800	-16.97	20250204	11730	40.15	20250102	29450	-44.18	20241018	9930	65.56	20241118	2.57	N	308430	500	64 억	189672	N	N	49	N	N
132	20250206	141012	57	100.00	KOSDAQ	제약	N	N	N	N	N	16290	-310	5	-1.87	7666259500	472461	25.82	16600	16940	15770	21550	11620	16600	16226.20	1.48	54772	21206	18902	17446	15142	13686	18175	14415	64	4950	500	11620	10	1	12801009	2085	-44.51	23.41	12	3.69	-366.00	696.00	29450	20241018	-44.69	9930	20241118	64.05	19800	-17.73	20250204	11730	38.87	20250102	29450	-44.69	20241018	9930	64.05	20241118	2.57	N	308430	500	64 억	189672	N	N	49	N	N
133	20250206	131009	57	100.00	KOSDAQ	제약	N	N	N	N	N	16180	-420	5	-2.53	6584640500	405885	22.18	16600	16940	15770	21550	11620	16600	16222.89	1.48	44773	21206	18902	17446	15142	13686	18175	14415	64	4950	500	11620	10	1	12801009	2071	-44.21	23.25	12	3.17	-366.00	696.00	29450	20241018	-45.06	9930	20241118	62.94	19800	-18.28	20250204	11730	37.94	20250102	29450	-45.06	20241018	9930	62.94	20241118	2.57	N	308430	500	64 억	189672	N	N	49	N	N
134	20250206	121006	57	100.00	KOSDAQ	제약	N	N	N	N	N	16070	-530	5	-3.19	6232304930	384007	20.98	16600	16940	15770	21550	11620	16600	16229.63	1.48	46362	21206	18902	17446	15142	13686	18175	14415	64	4950	500	11620	10	1	12801009	2057	-43.91	23.09	12	3.00	-366.00	696.00	29450	20241018	-45.43	9930	20241118	61.83	19800	-18.84	20250204	11730	37.00	20250102	29450	-45.43	20241018	9930	61.83	20241118	2.57	N	308430	500	64 억	189672	N	N	49	N	N
135	20250206	111001	57	100.00	KOSDAQ	제약	N	N	N	N	N	16190	-410	5	-2.47	5875403490	361845	19.77	16600	16940	15770	21550	11620	16600	16237.32	1.48	52328	21206	18902	17446	15142	13686	18175	14415	64	4950	500	11620	10	1	12801009	2072	-44.23	23.26	12	2.83	-366.00	696.00	29450	20241018	-45.03	9930	20241118	63.04	19800	-18.23	20250204	11730	38.02	20250102	29450	-45.03	20241018	9930	63.04	20241118	2.57	N	308430	500	64 억	189672	N	N	49	N	N
136	20250206	101002	57	100.00	KOSDAQ	제약	N	N	N	N	N	16200	-400	5	-2.41	3178084390	192945	10.54	16600	16940	16030	21550	11620	16600	16471.43	1.48	10629	21206	18902	17446	15142	13686	18175	14415	64	4950	500	11620	10	1	12801009	2074	-44.26	23.28	12	1.51	-366.00	696.00	29450	20241018	-44.99	9930	20241118	63.14	19800	-18.18	20250204	11730	38.11	20250102	29450	-44.99	20241018	9930	63.14	20241118	2.57	N	308430	500	64 억	189672	N	N	49	N	N
137	20250206	091014	57	100.00	KOSDAQ	제약	N	N	N	N	N	16920	320	2	1.93	522300690	31342	1.71	16600	16940	16320	21550	11620	16600	16664.63	1.48	1533	21206	18902	17446	15142	13686	18175	14415	64	4950	500	11620	10	1	12801009	2166	-46.23	24.31	12	0.24	-366.00	696.00	29450	20241018	-42.55	9930	20241118	70.39	19800	-14.55	20250204	11730	44.25	20250102	29450	-42.55	20241018	9930	70.39	20241118	2.57	N	308430	500	64 억	189672	N	N	49	N	N
138	20250205	160957	57	100.00	KOSDAQ	제약	N	N	N	N	N	16600	-1800	5	-9.78	31520271840	1823557	240.80	18900	19750	15990	23900	12880	18400	17286.25	3.04	-173469	20633	19516	18683	17566	16733	20075	18125	64	5500	500	12880	10	1	12801009	2125	-45.36	23.85	12	14.25	-366.00	696.00	29450	20241018	-43.63	9930	20241118	67.17	19800	-16.16	20250204	11730	41.52	20250102	29450	-43.63	20241018	9930	67.17	20241118	2.67	N	308430	500	64 억	388825	N	N	49	N	N
139	20250205	151001	57	100.00	KOSDAQ	제약	N	N	N	N	N	16640	-1760	5	-9.57	30987561940	1791569	236.58	18900	19750	15990	23900	12880	18400	17296.31	3.04	-174284	20633	19516	18683	17566	16733	20075	18125	64	5500	500	12880	10	1	12801009	2130	-45.46	23.91	12	14.00	-366.00	696.00	29450	20241018	-43.50	9930	20241118	67.57	19800	-15.96	20250204	11730	41.86	20250102	29450	-43.50	20241018	9930	67.57	20241118	2.67	N	308430	500	64 억	388825	N	N	47	N	N
140	20250205	141001	57	100.00	KOSDAQ	제약	N	N	N	N	N	16640	-1760	5	-9.57	29701992080	1714184	226.36	18900	19750	15990	23900	12880	18400	17327.17	3.04	-156319	20633	19516	18683	17566	16733	20075	18125	64	5500	500	12880	10	1	12801009	2130	-45.46	23.91	12	13.39	-366.00	696.00	29450	20241018	-43.50	9930	20241118	67.57	19800	-15.96	20250204	11730	41.86	20250102	29450	-43.50	20241018	9930	67.57	20241118	2.67	N	308430	500	64 억	388825	N	N	47	N	N
141	20250205	130957	57	100.00	KOSDAQ	제약	N	N	N	N	N	16300	-2100	5	-11.41	26841048730	1542635	203.71	18900	19750	15990	23900	12880	18400	17399.46	3.04	-165009	20633	19516	18683	17566	16733	20075	18125	64	5500	500	12880	10	1	12801009	2087	-44.54	23.42	12	12.05	-366.00	696.00	29450	20241018	-44.65	9930	20241118	64.15	19800	-17.68	20250204	11730	38.96	20250102	29450	-44.65	20241018	9930	64.15	20241118	2.67	N	308430	500	64 억	388825	N	N	47	N	N
142	20250205	121003	57	100.00	KOSDAQ	제약	N	N	N	N	N	16840	-1560	5	-8.48	23710383220	1351497	178.47	18900	19750	16350	23900	12880	18400	17543.77	3.04	-131744	20633	19516	18683	17566	16733	20075	18125	64	5500	500	12880	10	1	12801009	2156	-46.01	24.20	12	10.56	-366.00	696.00	29450	20241018	-42.82	9930	20241118	69.59	19800	-14.95	20250204	11730	43.56	20250102	29450	-42.82	20241018	9930	69.59	20241118	2.67	N	308430	500	64 억	388825	N	N	47	N	N
143	20250205	110957	57	100.00	KOSDAQ	제약	N	N	N	N	N	16520	-1880	5	-10.22	21088025470	1196017	157.94	18900	19750	16350	23900	12880	18400	17631.86	3.04	-144142	20633	19516	18683	17566	16733	20075	18125	64	5500	500	12880	10	1	12801009	2115	-45.14	23.74	12	9.34	-366.00	696.00	29450	20241018	-43.90	9930	20241118	66.36	19800	-16.57	20250204	11730	40.84	20250102	29450	-43.90	20241018	9930	66.36	20241118	2.67	N	308430	500	64 억	388825	N	N	47	N	N
144	20250205	101010	57	100.00	KOSDAQ	제약	N	N	N	N	N	18980	580	2	3.15	3954434390	208226	27.50	18900	19410	18450	23900	12880	18400	18991.15	3.04	4812	20633	19516	18683	17566	16733	20075	18125	64	5500	500	12880	10	1	12801009	2430	-51.86	27.27	12	1.63	-366.00	696.00	29450	20241018	-35.55	9930	20241118	91.14	19800	-4.14	20250204	11730	61.81	20250102	29450	-35.55	20241018	9930	91.14	20241118	2.67	N	308430	500	64 억	388825	N	N	47	N	N
145	20250205	091015	57	100.00	KOSDAQ	제약	N	N	N	N	N	18720	320	2	1.74	1211665010	64107	8.47	18900	19110	18450	23900	12880	18400	18900.90	3.04	-3325	20633	19516	18683	17566	16733	20075	18125	64	5500	500	12880	10	1	12801009	2396	-51.15	26.90	12	0.50	-366.00	696.00	29450	20241018	-36.43	9930	20241118	88.52	19800	-5.45	20250204	11730	59.59	20250102	29450	-36.43	20241018	9930	88.52	20241118	2.67	N	308430	500	64 억	388825	N	N	47	N	N
146	20250204	160937	57	100.00	KOSDAQ	제약	N	N	N	N	N	18400	620	2	3.49	14160032350	754289	260.00	18030	19800	17850	23100	12450	17780	18772.87	2.22	118737	18873	18326	17673	17126	16473	18600	17400	64	5320	500	12440	10	1	12801009	2355	-50.27	26.44	12	5.89	-366.00	696.00	29450	20241018	-37.52	9930	20241118	85.30	19800	-7.07	20250204	11730	56.86	20250102	29450	-37.52	20241018	9930	85.30	20241118	2.64	N	308430	500	64 억	284433	N	N	47	N	N
147	20250204	150949	57	100.00	KOSDAQ	제약	N	N	N	N	N	18360	580	2	3.26	13721019810	730476	251.79	18030	19800	17850	23100	12450	17780	18783.67	2.22	120532	18873	18326	17673	17126	16473	18600	17400	64	5320	500	12440	10	1	12801009	2350	-50.16	26.38	12	5.71	-366.00	696.00	29450	20241018	-37.66	9930	20241118	84.89	19800	-7.27	20250204	11730	56.52	20250102	29450	-37.66	20241018	9930	84.89	20241118	2.64	N	308430	500	64 억	284433	N	N	44	N	N
148	20250204	140948	57	100.00	KOSDAQ	제약	N	N	N	N	N	18390	610	2	3.43	13002401820	691345	238.30	18030	19800	17850	23100	12450	17780	18807.40	2.22	120289	18873	18326	17673	17126	16473	18600	17400	64	5320	500	12440	10	1	12801009	2354	-50.25	26.42	12	5.40	-366.00	696.00	29450	20241018	-37.56	9930	20241118	85.20	19800	-7.12	20250204	11730	56.78	20250102	29450	-37.56	20241018	9930	85.20	20241118	2.64	N	308430	500	64 억	284433	N	N	44	N	N
149	20250204	130952	57	100.00	KOSDAQ	제약	N	N	N	N	N	18490	710	2	3.99	12260304290	651159	224.45	18030	19800	17850	23100	12450	17780	18828.43	2.22	124227	18873	18326	17673	17126	16473	18600	17400	64	5320	500	12440	10	1	12801009	2367	-50.52	26.57	12	5.09	-366.00	696.00	29450	20241018	-37.22	9930	20241118	86.20	19800	-6.62	20250204	11730	57.63	20250102	29450	-37.22	20241018	9930	86.20	20241118	2.64	N	308430	500	64 억	284433	N	N	44	N	N
150	20250204	121002	57	100.00	KOSDAQ	제약	N	N	N	N	N	18760	980	2	5.51	11457854520	608159	209.63	18030	19800	17850	23100	12450	17780	18840.23	2.22	125826	18873	18326	17673	17126	16473	18600	17400	64	5320	500	12440	10	1	12801009	2401	-51.26	26.95	12	4.75	-366.00	696.00	29450	20241018	-36.30	9930	20241118	88.92	19800	-5.25	20250204	11730	59.93	20250102	29450	-36.30	20241018	9930	88.92	20241118	2.64	N	308430	500	64 억	284433	N	N	44	N	N
151	20250204	110943	57	100.00	KOSDAQ	제약	N	N	N	N	N	19020	1240	2	6.97	10381716350	550968	189.91	18030	19800	17850	23100	12450	17780	18842.68	2.22	137819	18873	18326	17673	17126	16473	18600	17400	64	5320	500	12440	10	1	12801009	2435	-51.97	27.33	12	4.30	-366.00	696.00	29450	20241018	-35.42	9930	20241118	91.54	19800	-3.94	20250204	11730	62.15	20250102	29450	-35.42	20241018	9930	91.54	20241118	2.64	N	308430	500	64 억	284433	N	N	44	N	N
152	20250204	100947	57	100.00	KOSDAQ	제약	N	N	N	N	N	18700	920	2	5.17	4489880370	244180	84.17	18030	18790	17850	23100	12450	17780	18387.58	2.22	69502	18873	18326	17673	17126	16473	18600	17400	64	5320	500	12440	10	1	12801009	2394	-51.09	26.87	12	1.91	-366.00	696.00	29450	20241018	-36.50	9930	20241118	88.32	18800	-0.53	20250131	11730	59.42	20250102	29450	-36.50	20241018	9930	88.32	20241118	2.64	N	308430	500	64 억	284433	N	N	44	N	N
153	20250204	090947	57	100.00	KOSDAQ	제약	N	N	N	N	N	18240	460	2	2.59	709794760	38814	13.38	18030	18580	17900	23100	12450	17780	18287.08	2.22	5935	18873	18326	17673	17126	16473	18600	17400	64	5320	500	12440	10	1	12801009	2335	-49.84	26.21	12	0.30	-366.00	696.00	29450	20241018	-38.06	9930	20241118	83.69	18800	-2.98	20250131	11730	55.50	20250102	29450	-38.06	20241018	9930	83.69	20241118	2.64	N	308430	500	64 억	284433	N	N	44	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History