KissMeData/314130/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161225	57	100.00	KOSDAQ	제약	N	N	N	N	N	2695	-155	5	-5.44	575639200	210060	146.49	2850	2895	2695	3705	1995	2850	2740.35	2.05	-73855	3016	2932	2881	2797	2746	2907	2772	155	855	500	1990	5	1	31085515	838	-2.02	1.52	12	0.68	-1331.00	1773.00	7335	20240604	-63.26	2470	20241209	9.11	3200	-15.78	20250212	2555	5.48	20250203	14670	-81.63	20240604	2470	9.11	20241209	0.66	N	314130	500	155 억	636700	N	N	N	N
3	20250228	151230	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	-140	5	-4.91	538606785	196327	136.91	2850	2895	2695	3705	1995	2850	2743.41	2.05	-68136	3016	2932	2881	2797	2746	2907	2772	155	855	500	1990	5	1	31085515	842	-2.04	1.53	12	0.63	-1331.00	1773.00	7335	20240604	-63.05	2470	20241209	9.72	3200	-15.31	20250212	2555	6.07	20250203	14670	-81.53	20240604	2470	9.72	20241209	0.66	N	314130	500	155 억	636700	N	N	N	N
4	20250228	141232	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	-130	5	-4.56	419061130	152209	106.14	2850	2895	2710	3705	1995	2850	2753.19	2.05	-44086	3016	2932	2881	2797	2746	2907	2772	155	855	500	1990	5	1	31085515	846	-2.04	1.53	12	0.49	-1331.00	1773.00	7335	20240604	-62.92	2470	20241209	10.12	3200	-15.00	20250212	2555	6.46	20250203	14670	-81.46	20240604	2470	10.12	20241209	0.66	N	314130	500	155 억	636700	N	N	N	N
5	20250228	131224	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	-120	5	-4.21	393468905	142813	99.59	2850	2895	2710	3705	1995	2850	2755.13	2.05	-41933	3016	2932	2881	2797	2746	2907	2772	155	855	500	1990	5	1	31085515	849	-2.05	1.54	12	0.46	-1331.00	1773.00	7335	20240604	-62.78	2470	20241209	10.53	3200	-14.69	20250212	2555	6.85	20250203	14670	-81.39	20240604	2470	10.53	20241209	0.66	N	314130	500	155 억	636700	N	N	N	N
6	20250228	121218	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	-125	5	-4.39	317332390	114839	80.08	2850	2895	2725	3705	1995	2850	2763.27	2.05	-37208	3016	2932	2881	2797	2746	2907	2772	155	855	500	1990	5	1	31085515	847	-2.05	1.54	12	0.37	-1331.00	1773.00	7335	20240604	-62.85	2470	20241209	10.32	3200	-14.84	20250212	2555	6.65	20250203	14670	-81.42	20240604	2470	10.32	20241209	0.66	N	314130	500	155 억	636700	N	N	N	N
7	20250228	111223	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	-115	5	-4.04	276029875	99728	69.55	2850	2895	2735	3705	1995	2850	2767.82	2.05	-27693	3016	2932	2881	2797	2746	2907	2772	155	855	500	1990	5	1	31085515	850	-2.05	1.54	12	0.32	-1331.00	1773.00	7335	20240604	-62.71	2470	20241209	10.73	3200	-14.53	20250212	2555	7.05	20250203	14670	-81.36	20240604	2470	10.73	20241209	0.66	N	314130	500	155 억	636700	N	N	N	N
8	20250228	101221	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-95	5	-3.33	167592365	60282	42.04	2850	2895	2750	3705	1995	2850	2780.13	2.05	-7363	3016	2932	2881	2797	2746	2907	2772	155	855	500	1990	5	1	31085515	856	-2.07	1.55	12	0.19	-1331.00	1773.00	7335	20240604	-62.44	2470	20241209	11.54	3200	-13.91	20250212	2555	7.83	20250203	14670	-81.22	20240604	2470	11.54	20241209	0.66	N	314130	500	155 억	636700	N	N	N	N
9	20250228	091225	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	-40	5	-1.40	30587620	10925	7.62	2850	2850	2765	3705	1995	2850	2799.73	2.05	4051	3016	2932	2881	2797	2746	2907	2772	155	855	500	1990	5	1	31085515	874	-2.11	1.58	12	0.04	-1331.00	1773.00	7335	20240604	-61.69	2470	20241209	13.77	3200	-12.19	20250212	2555	9.98	20250203	14670	-80.85	20240604	2470	13.77	20241209	0.66	N	314130	500	155 억	636700	N	N	N	N
10	20250227	161211	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	-10	5	-0.35	413812045	142891	124.03	2935	2965	2830	3715	2005	2860	2896.10	2.08	-11332	2930	2895	2850	2815	2770	2912	2832	155	855	500	2000	5	1	31085515	886	-2.14	1.61	12	0.46	-1331.00	1773.00	7335	20240604	-61.15	2470	20241209	15.38	3200	-10.94	20250212	2555	11.55	20250203	14670	-80.57	20240604	2470	15.38	20241209	0.68	N	314130	500	155 억	647631	N	N	N	N
11	20250227	151213	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	-5	5	-0.17	391480995	135063	117.24	2935	2965	2830	3715	2005	2860	2898.51	2.08	-9881	2930	2895	2850	2815	2770	2912	2832	155	855	500	2000	5	1	31085515	887	-2.15	1.61	12	0.43	-1331.00	1773.00	7335	20240604	-61.08	2470	20241209	15.59	3200	-10.78	20250212	2555	11.74	20250203	14670	-80.54	20240604	2470	15.59	20241209	0.68	N	314130	500	155 억	647631	N	N	N	N
12	20250227	141214	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	0	3	0.00	363787935	125369	108.82	2935	2965	2830	3715	2005	2860	2901.74	2.08	-14386	2930	2895	2850	2815	2770	2912	2832	155	855	500	2000	5	1	31085515	889	-2.15	1.61	12	0.40	-1331.00	1773.00	7335	20240604	-61.01	2470	20241209	15.79	3200	-10.62	20250212	2555	11.94	20250203	14670	-80.50	20240604	2470	15.79	20241209	0.68	N	314130	500	155 억	647631	N	N	N	N
13	20250227	131212	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	10	2	0.35	348616090	120060	104.22	2935	2965	2830	3715	2005	2860	2903.68	2.08	-16923	2930	2895	2850	2815	2770	2912	2832	155	855	500	2000	5	1	31085515	892	-2.16	1.62	12	0.39	-1331.00	1773.00	7335	20240604	-60.87	2470	20241209	16.19	3200	-10.31	20250212	2555	12.33	20250203	14670	-80.44	20240604	2470	16.19	20241209	0.68	N	314130	500	155 억	647631	N	N	N	N
14	20250227	121208	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	0	3	0.00	340983560	117395	101.90	2935	2965	2830	3715	2005	2860	2904.58	2.08	-17138	2930	2895	2850	2815	2770	2912	2832	155	855	500	2000	5	1	31085515	889	-2.15	1.61	12	0.38	-1331.00	1773.00	7335	20240604	-61.01	2470	20241209	15.79	3200	-10.62	20250212	2555	11.94	20250203	14670	-80.50	20240604	2470	15.79	20241209	0.68	N	314130	500	155 억	647631	N	N	N	N
15	20250227	111219	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	0	3	0.00	330715685	113792	98.77	2935	2965	2830	3715	2005	2860	2906.32	2.08	-17643	2930	2895	2850	2815	2770	2912	2832	155	855	500	2000	5	1	31085515	889	-2.15	1.61	12	0.37	-1331.00	1773.00	7335	20240604	-61.01	2470	20241209	15.79	3200	-10.62	20250212	2555	11.94	20250203	14670	-80.50	20240604	2470	15.79	20241209	0.68	N	314130	500	155 억	647631	N	N	N	N
16	20250227	101249	57	100.00	KOSDAQ	제약	N	N	N	N	N	2905	45	2	1.57	262525645	89936	78.07	2935	2965	2875	3715	2005	2860	2919.03	2.08	-14241	2930	2895	2850	2815	2770	2912	2832	155	855	500	2000	5	1	31085515	903	-2.18	1.64	12	0.29	-1331.00	1773.00	7335	20240604	-60.40	2470	20241209	17.61	3200	-9.22	20250212	2555	13.70	20250203	14670	-80.20	20240604	2470	17.61	20241209	0.68	N	314130	500	155 억	647631	N	N	N	N
17	20250227	091305	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	40	2	1.40	71030790	24436	21.21	2935	2935	2875	3715	2005	2860	2906.81	2.08	-1466	2930	2895	2850	2815	2770	2912	2832	155	855	500	2000	5	1	31085515	901	-2.18	1.64	12	0.08	-1331.00	1773.00	7335	20240604	-60.46	2470	20241209	17.41	3200	-9.38	20250212	2555	13.50	20250203	14670	-80.23	20240604	2470	17.41	20241209	0.68	N	314130	500	155 억	647631	N	N	N	N
18	20250226	161211	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	-10	5	-0.35	326273460	114972	103.82	2850	2885	2805	3730	2010	2870	2837.85	2.07	3854	2923	2896	2848	2821	2773	2910	2835	155	860	500	2000	5	1	31085515	889	-2.15	1.61	12	0.37	-1331.00	1773.00	7335	20240604	-61.01	2470	20241209	15.79	3200	-10.62	20250212	2555	11.94	20250203	14670	-80.50	20240604	2470	15.79	20241209	0.67	N	314130	500	155 억	644178	N	N	N	N
19	20250226	151217	57	100.00	KOSDAQ	제약	N	N	N	N	N	2880	10	2	0.35	312435310	110144	99.46	2850	2885	2805	3730	2010	2870	2836.61	2.07	5746	2923	2896	2848	2821	2773	2910	2835	155	860	500	2000	5	1	31085515	895	-2.16	1.62	12	0.35	-1331.00	1773.00	7335	20240604	-60.74	2470	20241209	16.60	3200	-10.00	20250212	2555	12.72	20250203	14670	-80.37	20240604	2470	16.60	20241209	0.67	N	314130	500	155 억	644178	N	N	N	N
20	20250226	141214	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	-45	5	-1.57	254601895	89914	81.19	2850	2885	2805	3730	2010	2870	2831.62	2.07	-2299	2923	2896	2848	2821	2773	2910	2835	155	860	500	2000	5	1	31085515	878	-2.12	1.59	12	0.29	-1331.00	1773.00	7335	20240604	-61.49	2470	20241209	14.37	3200	-11.72	20250212	2555	10.57	20250203	14670	-80.74	20240604	2470	14.37	20241209	0.67	N	314130	500	155 억	644178	N	N	N	N
21	20250226	131212	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	-40	5	-1.39	237343345	83821	75.69	2850	2885	2805	3730	2010	2870	2831.55	2.07	-2747	2923	2896	2848	2821	2773	2910	2835	155	860	500	2000	5	1	31085515	880	-2.13	1.60	12	0.27	-1331.00	1773.00	7335	20240604	-61.42	2470	20241209	14.57	3200	-11.56	20250212	2555	10.76	20250203	14670	-80.71	20240604	2470	14.57	20241209	0.67	N	314130	500	155 억	644178	N	N	N	N
22	20250226	121212	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	-50	5	-1.74	212010200	74828	67.57	2850	2885	2805	3730	2010	2870	2833.30	2.07	3533	2923	2896	2848	2821	2773	2910	2835	155	860	500	2000	5	1	31085515	877	-2.12	1.59	12	0.24	-1331.00	1773.00	7335	20240604	-61.55	2470	20241209	14.17	3200	-11.88	20250212	2555	10.37	20250203	14670	-80.78	20240604	2470	14.17	20241209	0.67	N	314130	500	155 억	644178	N	N	N	N
23	20250226	111210	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	-35	5	-1.22	160824830	56692	51.19	2850	2885	2805	3730	2010	2870	2836.82	2.07	3908	2923	2896	2848	2821	2773	2910	2835	155	860	500	2000	5	1	31085515	881	-2.13	1.60	12	0.18	-1331.00	1773.00	7335	20240604	-61.35	2470	20241209	14.78	3200	-11.41	20250212	2555	10.96	20250203	14670	-80.67	20240604	2470	14.78	20241209	0.67	N	314130	500	155 억	644178	N	N	N	N
24	20250226	101208	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	-10	5	-0.35	85405020	30068	27.15	2850	2885	2805	3730	2010	2870	2840.40	2.07	3087	2923	2896	2848	2821	2773	2910	2835	155	860	500	2000	5	1	31085515	889	-2.15	1.61	12	0.10	-1331.00	1773.00	7335	20240604	-61.01	2470	20241209	15.79	3200	-10.62	20250212	2555	11.94	20250203	14670	-80.50	20240604	2470	15.79	20241209	0.67	N	314130	500	155 억	644178	N	N	N	N
25	20250226	091219	57	100.00	KOSDAQ	제약	N	N	N	N	N	2880	10	2	0.35	13766750	4808	4.34	2850	2885	2850	3730	2010	2870	2863.30	2.07	-260	2923	2896	2848	2821	2773	2910	2835	155	860	500	2000	5	1	31085515	895	-2.16	1.62	12	0.02	-1331.00	1773.00	7335	20240604	-60.74	2470	20241209	16.60	3200	-10.00	20250212	2555	12.72	20250203	14670	-80.37	20240604	2470	16.60	20241209	0.67	N	314130	500	155 억	644178	N	N	N	N
26	20250225	161203	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	0	3	0.00	313109730	110133	64.23	2820	2875	2800	3730	2010	2870	2842.87	2.10	-9639	2953	2911	2848	2806	2743	2880	2775	155	860	500	2000	5	1	31085515	892	-2.16	1.62	12	0.35	-1331.00	1773.00	7335	20240604	-60.87	2470	20241209	16.19	3200	-10.31	20250212	2555	12.33	20250203	14670	-80.44	20240604	2470	16.19	20241209	0.69	N	314130	500	155 억	653521	N	N	N	N
27	20250225	151202	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	-20	5	-0.70	296368450	104279	60.82	2820	2875	2800	3730	2010	2870	2841.91	2.10	-10357	2953	2911	2848	2806	2743	2880	2775	155	860	500	2000	5	1	31085515	886	-2.14	1.61	12	0.34	-1331.00	1773.00	7335	20240604	-61.15	2470	20241209	15.38	3200	-10.94	20250212	2555	11.55	20250203	14670	-80.57	20240604	2470	15.38	20241209	0.69	N	314130	500	155 억	653521	N	N	N	N
28	20250225	141200	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	-15	5	-0.52	269819170	94949	55.38	2820	2875	2800	3730	2010	2870	2841.55	2.10	-9916	2953	2911	2848	2806	2743	2880	2775	155	860	500	2000	5	1	31085515	887	-2.15	1.61	12	0.31	-1331.00	1773.00	7335	20240604	-61.08	2470	20241209	15.59	3200	-10.78	20250212	2555	11.74	20250203	14670	-80.54	20240604	2470	15.59	20241209	0.69	N	314130	500	155 억	653521	N	N	N	N
29	20250225	131207	57	100.00	KOSDAQ	제약	N	N	N	N	N	2855	-15	5	-0.52	241027325	84888	49.51	2820	2870	2800	3730	2010	2870	2839.14	2.10	-12341	2953	2911	2848	2806	2743	2880	2775	155	860	500	2000	5	1	31085515	887	-2.15	1.61	12	0.27	-1331.00	1773.00	7335	20240604	-61.08	2470	20241209	15.59	3200	-10.78	20250212	2555	11.74	20250203	14670	-80.54	20240604	2470	15.59	20241209	0.69	N	314130	500	155 억	653521	N	N	N	N
30	20250225	121204	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	-30	5	-1.05	209672375	73828	43.06	2820	2870	2800	3730	2010	2870	2839.77	2.10	-8917	2953	2911	2848	2806	2743	2880	2775	155	860	500	2000	5	1	31085515	883	-2.13	1.60	12	0.24	-1331.00	1773.00	7335	20240604	-61.28	2470	20241209	14.98	3200	-11.25	20250212	2555	11.15	20250203	14670	-80.64	20240604	2470	14.98	20241209	0.69	N	314130	500	155 억	653521	N	N	N	N
31	20250225	111202	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	-5	5	-0.17	143768485	50774	29.61	2820	2870	2800	3730	2010	2870	2831.08	2.10	5789	2953	2911	2848	2806	2743	2880	2775	155	860	500	2000	5	1	31085515	891	-2.15	1.62	12	0.16	-1331.00	1773.00	7335	20240604	-60.94	2470	20241209	15.99	3200	-10.47	20250212	2555	12.13	20250203	14670	-80.47	20240604	2470	15.99	20241209	0.69	N	314130	500	155 억	653521	N	N	N	N
32	20250225	101200	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	-40	5	-1.39	94990200	33678	19.64	2820	2845	2800	3730	2010	2870	2819.65	2.10	706	2953	2911	2848	2806	2743	2880	2775	155	860	500	2000	5	1	31085515	880	-2.13	1.60	12	0.11	-1331.00	1773.00	7335	20240604	-61.42	2470	20241209	14.57	3200	-11.56	20250212	2555	10.76	20250203	14670	-80.71	20240604	2470	14.57	20241209	0.69	N	314130	500	155 억	653521	N	N	N	N
33	20250225	091207	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	-45	5	-1.57	36578220	12997	7.58	2820	2840	2800	3730	2010	2870	2811.69	2.10	-4191	2953	2911	2848	2806	2743	2880	2775	155	860	500	2000	5	1	31085515	878	-2.12	1.59	12	0.04	-1331.00	1773.00	7335	20240604	-61.49	2470	20241209	14.37	3200	-11.72	20250212	2555	10.57	20250203	14670	-80.74	20240604	2470	14.37	20241209	0.69	N	314130	500	155 억	653521	N	N	N	N
34	20250224	161152	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	-35	5	-1.20	485238120	171275	16.72	2890	2890	2785	3775	2035	2905	2833.09	2.15	-15862	3271	3087	2881	2697	2491	3180	2790	155	870	500	2030	5	1	31085515	892	-2.16	1.62	12	0.55	-1331.00	1773.00	7335	20240604	-60.87	2470	20241209	16.19	3200	-10.31	20250212	2555	12.33	20250203	14670	-80.44	20240604	2470	16.19	20241209	0.69	N	314130	500	155 억	668722	N	N	N	N
35	20250224	151153	57	100.00	KOSDAQ	제약	N	N	N	N	N	2875	-30	5	-1.03	474842865	167649	16.37	2890	2890	2785	3775	2035	2905	2832.36	2.15	-14913	3271	3087	2881	2697	2491	3180	2790	155	870	500	2030	5	1	31085515	894	-2.16	1.62	12	0.54	-1331.00	1773.00	7335	20240604	-60.80	2470	20241209	16.40	3200	-10.16	20250212	2555	12.52	20250203	14670	-80.40	20240604	2470	16.40	20241209	0.69	N	314130	500	155 억	668722	N	N	N	N
36	20250224	141150	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	-75	5	-2.58	406494825	143778	14.04	2890	2890	2785	3775	2035	2905	2827.24	2.15	-9987	3271	3087	2881	2697	2491	3180	2790	155	870	500	2030	5	1	31085515	880	-2.13	1.60	12	0.46	-1331.00	1773.00	7335	20240604	-61.42	2470	20241209	14.57	3200	-11.56	20250212	2555	10.76	20250203	14670	-80.71	20240604	2470	14.57	20241209	0.69	N	314130	500	155 억	668722	N	N	N	N
37	20250224	131153	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	-70	5	-2.41	383159130	135535	13.23	2890	2890	2785	3775	2035	2905	2827.01	2.15	-11714	3271	3087	2881	2697	2491	3180	2790	155	870	500	2030	5	1	31085515	881	-2.13	1.60	12	0.44	-1331.00	1773.00	7335	20240604	-61.35	2470	20241209	14.78	3200	-11.41	20250212	2555	10.96	20250203	14670	-80.67	20240604	2470	14.78	20241209	0.69	N	314130	500	155 억	668722	N	N	N	N
38	20250224	121149	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	-55	5	-1.89	351879820	124525	12.16	2890	2890	2785	3775	2035	2905	2825.78	2.15	-11033	3271	3087	2881	2697	2491	3180	2790	155	870	500	2030	5	1	31085515	886	-2.14	1.61	12	0.40	-1331.00	1773.00	7335	20240604	-61.15	2470	20241209	15.38	3200	-10.94	20250212	2555	11.55	20250203	14670	-80.57	20240604	2470	15.38	20241209	0.69	N	314130	500	155 억	668722	N	N	N	N
39	20250224	111147	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	-85	5	-2.93	328254575	116176	11.34	2890	2890	2785	3775	2035	2905	2825.49	2.15	-12405	3271	3087	2881	2697	2491	3180	2790	155	870	500	2030	5	1	31085515	877	-2.12	1.59	12	0.37	-1331.00	1773.00	7335	20240604	-61.55	2470	20241209	14.17	3200	-11.88	20250212	2555	10.37	20250203	14670	-80.78	20240604	2470	14.17	20241209	0.69	N	314130	500	155 억	668722	N	N	N	N
40	20250224	101146	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	-100	5	-3.44	257467780	91153	8.90	2890	2890	2785	3775	2035	2905	2824.57	2.15	-1428	3271	3087	2881	2697	2491	3180	2790	155	870	500	2030	5	1	31085515	872	-2.11	1.58	12	0.29	-1331.00	1773.00	7335	20240604	-61.76	2470	20241209	13.56	3200	-12.34	20250212	2555	9.78	20250203	14670	-80.88	20240604	2470	13.56	20241209	0.69	N	314130	500	155 억	668722	N	N	N	N
41	20250224	091154	57	100.00	KOSDAQ	제약	N	N	N	N	N	2840	-65	5	-2.24	82433205	28934	2.82	2890	2890	2825	3775	2035	2905	2849.01	2.15	-4533	3271	3087	2881	2697	2491	3180	2790	155	870	500	2030	5	1	31085515	883	-2.13	1.60	12	0.09	-1331.00	1773.00	7335	20240604	-61.28	2470	20241209	14.98	3200	-11.25	20250212	2555	11.15	20250203	14670	-80.64	20240604	2470	14.98	20241209	0.69	N	314130	500	155 억	668722	N	N	N	N
42	20250221	161142	57	100.00	KOSDAQ	제약	N	N	N	N	N	2905	230	2	8.60	2983912215	1021305	515.09	2715	3065	2675	3475	1875	2675	2921.70	1.54	191413	2825	2750	2705	2630	2585	2727	2607	155	800	500	1870	5	1	31085515	903	-2.18	1.64	12	3.29	-1331.00	1773.00	7335	20240604	-60.40	2470	20241209	17.61	3200	-9.22	20250212	2555	13.70	20250203	14670	-80.20	20240604	2470	17.61	20241209	0.71	N	314130	500	155 억	478312	N	N	N	N
43	20250221	151147	57	100.00	KOSDAQ	제약	N	N	N	N	N	2895	220	2	8.22	2933720535	1003968	506.34	2715	3065	2675	3475	1875	2675	2922.13	1.54	191896	2825	2750	2705	2630	2585	2727	2607	155	800	500	1870	5	1	31085515	900	-2.18	1.63	12	3.23	-1331.00	1773.00	7335	20240604	-60.53	2470	20241209	17.21	3200	-9.53	20250212	2555	13.31	20250203	14670	-80.27	20240604	2470	17.21	20241209	0.71	N	314130	500	155 억	478312	N	N	N	N
44	20250221	141148	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	195	2	7.29	2800330735	957992	483.16	2715	3065	2675	3475	1875	2675	2923.13	1.54	194100	2825	2750	2705	2630	2585	2727	2607	155	800	500	1870	5	1	31085515	892	-2.16	1.62	12	3.08	-1331.00	1773.00	7335	20240604	-60.87	2470	20241209	16.19	3200	-10.31	20250212	2555	12.33	20250203	14670	-80.44	20240604	2470	16.19	20241209	0.71	N	314130	500	155 억	478312	N	N	N	N
45	20250221	131147	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	195	2	7.29	2680734735	916081	462.02	2715	3065	2675	3475	1875	2675	2926.31	1.54	184327	2825	2750	2705	2630	2585	2727	2607	155	800	500	1870	5	1	31085515	892	-2.16	1.62	12	2.95	-1331.00	1773.00	7335	20240604	-60.87	2470	20241209	16.19	3200	-10.31	20250212	2555	12.33	20250203	14670	-80.44	20240604	2470	16.19	20241209	0.71	N	314130	500	155 억	478312	N	N	N	N
46	20250221	121148	57	100.00	KOSDAQ	제약	N	N	N	N	N	2975	300	2	11.21	2106851500	717809	362.02	2715	3065	2675	3475	1875	2675	2935.11	1.54	115605	2825	2750	2705	2630	2585	2727	2607	155	800	500	1870	5	1	31085515	925	-2.24	1.68	12	2.31	-1331.00	1773.00	7335	20240604	-59.44	2470	20241209	20.45	3200	-7.03	20250212	2555	16.44	20250203	14670	-79.72	20240604	2470	20.45	20241209	0.71	N	314130	500	155 억	478312	N	N	N	N
47	20250221	111143	57	100.00	KOSDAQ	제약	N	N	N	N	N	2920	245	2	9.16	745830160	263331	132.81	2715	2925	2675	3475	1875	2675	2832.29	1.54	57425	2825	2750	2705	2630	2585	2727	2607	155	800	500	1870	5	1	31085515	908	-2.19	1.65	12	0.85	-1331.00	1773.00	7335	20240604	-60.19	2470	20241209	18.22	3200	-8.75	20250212	2555	14.29	20250203	14670	-80.10	20240604	2470	18.22	20241209	0.71	N	314130	500	155 억	478312	N	N	N	N
48	20250221	101146	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	175	2	6.54	370383765	132958	67.06	2715	2860	2675	3475	1875	2675	2785.72	1.54	29093	2825	2750	2705	2630	2585	2727	2607	155	800	500	1870	5	1	31085515	886	-2.14	1.61	12	0.43	-1331.00	1773.00	7335	20240604	-61.15	2470	20241209	15.38	3200	-10.94	20250212	2555	11.55	20250203	14670	-80.57	20240604	2470	15.38	20241209	0.71	N	314130	500	155 억	478312	N	N	N	N
49	20250221	091148	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	45	2	1.68	11580985	4292	2.16	2715	2735	2675	3475	1875	2675	2698.27	1.54	-2511	2825	2750	2705	2630	2585	2727	2607	155	800	500	1870	5	1	31085515	846	-2.04	1.53	12	0.01	-1331.00	1773.00	7335	20240604	-62.92	2470	20241209	10.12	3200	-15.00	20250212	2555	6.46	20250203	14670	-81.46	20240604	2470	10.12	20241209	0.71	N	314130	500	155 억	478312	N	N	N	N
50	20250220	161137	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	-25	5	-0.93	538663165	197647	71.80	2700	2780	2660	3510	1890	2700	2725.38	1.40	42007	2880	2790	2720	2630	2560	2755	2595	155	810	500	1890	5	1	31085515	832	-2.01	1.51	12	0.64	-1331.00	1773.00	7335	20240604	-63.53	2470	20241209	8.30	3200	-16.41	20250212	2555	4.70	20250203	14670	-81.77	20240604	2470	8.30	20241209	0.67	N	314130	500	155 억	436261	N	N	N	N
51	20250220	151143	57	100.00	KOSDAQ	제약	N	N	N	N	N	2680	-20	5	-0.74	519844390	190617	69.25	2700	2780	2660	3510	1890	2700	2727.17	1.40	42730	2880	2790	2720	2630	2560	2755	2595	155	810	500	1890	5	1	31085515	833	-2.01	1.51	12	0.61	-1331.00	1773.00	7335	20240604	-63.46	2470	20241209	8.50	3200	-16.25	20250212	2555	4.89	20250203	14670	-81.73	20240604	2470	8.50	20241209	0.67	N	314130	500	155 억	436261	N	N	N	N
52	20250220	141142	57	100.00	KOSDAQ	제약	N	N	N	N	N	2725	25	2	0.93	402312390	146891	53.36	2700	2780	2685	3510	1890	2700	2738.85	1.40	40487	2880	2790	2720	2630	2560	2755	2595	155	810	500	1890	5	1	31085515	847	-2.05	1.54	12	0.47	-1331.00	1773.00	7335	20240604	-62.85	2470	20241209	10.32	3200	-14.84	20250212	2555	6.65	20250203	14670	-81.42	20240604	2470	10.32	20241209	0.67	N	314130	500	155 억	436261	N	N	N	N
53	20250220	131139	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	50	2	1.85	339676845	123896	45.01	2700	2780	2685	3510	1890	2700	2741.63	1.40	34023	2880	2790	2720	2630	2560	2755	2595	155	810	500	1890	5	1	31085515	855	-2.07	1.55	12	0.40	-1331.00	1773.00	7335	20240604	-62.51	2470	20241209	11.34	3200	-14.06	20250212	2555	7.63	20250203	14670	-81.25	20240604	2470	11.34	20241209	0.67	N	314130	500	155 억	436261	N	N	N	N
54	20250220	121141	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	60	2	2.22	310957755	113441	41.21	2700	2780	2685	3510	1890	2700	2741.14	1.40	33977	2880	2790	2720	2630	2560	2755	2595	155	810	500	1890	5	1	31085515	858	-2.07	1.56	12	0.36	-1331.00	1773.00	7335	20240604	-62.37	2470	20241209	11.74	3200	-13.75	20250212	2555	8.02	20250203	14670	-81.19	20240604	2470	11.74	20241209	0.67	N	314130	500	155 억	436261	N	N	N	N
55	20250220	111140	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	70	2	2.59	251828665	92040	33.44	2700	2780	2685	3510	1890	2700	2736.08	1.40	31992	2880	2790	2720	2630	2560	2755	2595	155	810	500	1890	5	1	31085515	861	-2.08	1.56	12	0.30	-1331.00	1773.00	7335	20240604	-62.24	2470	20241209	12.15	3200	-13.44	20250212	2555	8.41	20250203	14670	-81.12	20240604	2470	12.15	20241209	0.67	N	314130	500	155 억	436261	N	N	N	N
56	20250220	101141	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	35	2	1.30	160403610	58956	21.42	2700	2750	2685	3510	1890	2700	2720.74	1.40	15644	2880	2790	2720	2630	2560	2755	2595	155	810	500	1890	5	1	31085515	850	-2.05	1.54	12	0.19	-1331.00	1773.00	7335	20240604	-62.71	2470	20241209	10.73	3200	-14.53	20250212	2555	7.05	20250203	14670	-81.36	20240604	2470	10.73	20241209	0.67	N	314130	500	155 억	436261	N	N	N	N
57	20250220	091144	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	30	2	1.11	28431555	10498	3.81	2700	2745	2685	3510	1890	2700	2708.29	1.40	-1259	2880	2790	2720	2630	2560	2755	2595	155	810	500	1890	5	1	31085515	849	-2.05	1.54	12	0.03	-1331.00	1773.00	7335	20240604	-62.78	2470	20241209	10.53	3200	-14.69	20250212	2555	6.85	20250203	14670	-81.39	20240604	2470	10.53	20241209	0.67	N	314130	500	155 억	436261	N	N	N	N
58	20250219	161135	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-40	5	-1.46	738770270	273048	89.73	2750	2810	2650	3560	1920	2740	2705.65	1.47	-21380	2940	2840	2770	2670	2600	2805	2635	155	820	500	1910	5	1	31085515	839	-2.03	1.52	12	0.88	-1331.00	1773.00	7335	20240604	-63.19	2470	20241209	9.31	3200	-15.62	20250212	2555	5.68	20250203	14670	-81.60	20240604	2470	9.31	20241209	0.67	N	314130	500	155 억	457640	N	N	N	N
59	20250219	151140	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-40	5	-1.46	716449775	264792	87.01	2750	2810	2650	3560	1920	2740	2705.71	1.47	-18555	2940	2840	2770	2670	2600	2805	2635	155	820	500	1910	5	1	31085515	839	-2.03	1.52	12	0.85	-1331.00	1773.00	7335	20240604	-63.19	2470	20241209	9.31	3200	-15.62	20250212	2555	5.68	20250203	14670	-81.60	20240604	2470	9.31	20241209	0.67	N	314130	500	155 억	457640	N	N	N	N
60	20250219	141135	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	-50	5	-1.82	645373725	238542	78.39	2750	2810	2650	3560	1920	2740	2705.49	1.47	-16811	2940	2840	2770	2670	2600	2805	2635	155	820	500	1910	5	1	31085515	836	-2.02	1.52	12	0.77	-1331.00	1773.00	7335	20240604	-63.33	2470	20241209	8.91	3200	-15.94	20250212	2555	5.28	20250203	14670	-81.66	20240604	2470	8.91	20241209	0.67	N	314130	500	155 억	457640	N	N	N	N
61	20250219	131136	57	100.00	KOSDAQ	제약	N	N	N	N	N	2710	-30	5	-1.09	590163635	218057	71.66	2750	2810	2650	3560	1920	2740	2706.46	1.47	-17329	2940	2840	2770	2670	2600	2805	2635	155	820	500	1910	5	1	31085515	842	-2.04	1.53	12	0.70	-1331.00	1773.00	7335	20240604	-63.05	2470	20241209	9.72	3200	-15.31	20250212	2555	6.07	20250203	14670	-81.53	20240604	2470	9.72	20241209	0.67	N	314130	500	155 억	457640	N	N	N	N
62	20250219	121136	57	100.00	KOSDAQ	제약	N	N	N	N	N	2700	-40	5	-1.46	568144905	209935	68.99	2750	2810	2650	3560	1920	2740	2706.29	1.47	-13561	2940	2840	2770	2670	2600	2805	2635	155	820	500	1910	5	1	31085515	839	-2.03	1.52	12	0.68	-1331.00	1773.00	7335	20240604	-63.19	2470	20241209	9.31	3200	-15.62	20250212	2555	5.68	20250203	14670	-81.60	20240604	2470	9.31	20241209	0.67	N	314130	500	155 억	457640	N	N	N	N
63	20250219	111136	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	10	2	0.36	524984130	193992	63.75	2750	2810	2650	3560	1920	2740	2706.22	1.47	-14743	2940	2840	2770	2670	2600	2805	2635	155	820	500	1910	5	1	31085515	855	-2.07	1.55	12	0.62	-1331.00	1773.00	7335	20240604	-62.51	2470	20241209	11.34	3200	-14.06	20250212	2555	7.63	20250203	14670	-81.25	20240604	2470	11.34	20241209	0.67	N	314130	500	155 억	457640	N	N	N	N
64	20250219	101136	57	100.00	KOSDAQ	제약	N	N	N	N	N	2675	-65	5	-2.37	215733665	80100	26.32	2750	2750	2650	3560	1920	2740	2693.30	1.47	-23241	2940	2840	2770	2670	2600	2805	2635	155	820	500	1910	5	1	31085515	832	-2.01	1.51	12	0.26	-1331.00	1773.00	7335	20240604	-63.53	2470	20241209	8.30	3200	-16.41	20250212	2555	4.70	20250203	14670	-81.77	20240604	2470	8.30	20241209	0.67	N	314130	500	155 억	457640	N	N	N	N
65	20250219	091138	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	-20	5	-0.73	39180115	14339	4.71	2750	2750	2705	3560	1920	2740	2732.42	1.47	-2235	2940	2840	2770	2670	2600	2805	2635	155	820	500	1910	5	1	31085515	846	-2.04	1.53	12	0.05	-1331.00	1773.00	7335	20240604	-62.92	2470	20241209	10.12	3200	-15.00	20250212	2555	6.46	20250203	14670	-81.46	20240604	2470	10.12	20241209	0.67	N	314130	500	155 억	457640	N	N	N	N
66	20250218	161131	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	-80	5	-2.84	832768310	301135	291.66	2795	2870	2700	3665	1975	2820	2765.60	1.37	33624	2893	2856	2818	2781	2743	2837	2762	155	845	500	1970	5	1	31054391	851	-2.06	1.55	12	0.97	-1331.00	1773.00	7335	20240604	-62.64	2470	20241209	10.93	3200	-14.38	20250212	2555	7.24	20250203	14670	-81.32	20240604	2470	10.93	20241209	0.64	N	314130	500	155 억	424004	N	N	N	N
67	20250218	151133	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	-60	5	-2.13	805617925	291247	282.08	2795	2870	2700	3665	1975	2820	2766.10	1.37	30059	2893	2856	2818	2781	2743	2837	2762	155	845	500	1970	5	1	31054391	857	-2.07	1.56	12	0.94	-1331.00	1773.00	7335	20240604	-62.37	2470	20241209	11.74	3200	-13.75	20250212	2555	8.02	20250203	14670	-81.19	20240604	2470	11.74	20241209	0.64	N	314130	500	155 억	424004	N	N	N	N
68	20250218	141135	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-65	5	-2.30	660509220	238504	231.00	2795	2870	2700	3665	1975	2820	2769.38	1.37	10183	2893	2856	2818	2781	2743	2837	2762	155	845	500	1970	5	1	31054391	856	-2.07	1.55	12	0.77	-1331.00	1773.00	7335	20240604	-62.44	2470	20241209	11.54	3200	-13.91	20250212	2555	7.83	20250203	14670	-81.22	20240604	2470	11.54	20241209	0.64	N	314130	500	155 억	424004	N	N	N	N
69	20250218	131132	57	100.00	KOSDAQ	제약	N	N	N	N	N	2775	-45	5	-1.60	610239750	220206	213.28	2795	2870	2700	3665	1975	2820	2771.22	1.37	4808	2893	2856	2818	2781	2743	2837	2762	155	845	500	1970	5	1	31054391	862	-2.08	1.57	12	0.71	-1331.00	1773.00	7335	20240604	-62.17	2470	20241209	12.35	3200	-13.28	20250212	2555	8.61	20250203	14670	-81.08	20240604	2470	12.35	20241209	0.64	N	314130	500	155 억	424004	N	N	N	N
70	20250218	121134	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-50	5	-1.77	553208140	199507	193.23	2795	2870	2700	3665	1975	2820	2772.88	1.37	4202	2893	2856	2818	2781	2743	2837	2762	155	845	500	1970	5	1	31054391	860	-2.08	1.56	12	0.64	-1331.00	1773.00	7335	20240604	-62.24	2470	20241209	12.15	3200	-13.44	20250212	2555	8.41	20250203	14670	-81.12	20240604	2470	12.15	20241209	0.64	N	314130	500	155 억	424004	N	N	N	N
71	20250218	111131	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	-90	5	-3.19	509115095	183477	177.70	2795	2870	2700	3665	1975	2820	2774.82	1.37	-2534	2893	2856	2818	2781	2743	2837	2762	155	845	500	1970	5	1	31054391	848	-2.05	1.54	12	0.59	-1331.00	1773.00	7335	20240604	-62.78	2470	20241209	10.53	3200	-14.69	20250212	2555	6.85	20250203	14670	-81.39	20240604	2470	10.53	20241209	0.64	N	314130	500	155 억	424004	N	N	N	N
72	20250218	101131	57	100.00	KOSDAQ	제약	N	N	N	N	N	2770	-50	5	-1.77	288565140	102844	99.61	2795	2870	2765	3665	1975	2820	2805.85	1.37	-7817	2893	2856	2818	2781	2743	2837	2762	155	845	500	1970	5	1	31054391	860	-2.08	1.56	12	0.33	-1331.00	1773.00	7335	20240604	-62.24	2470	20241209	12.15	3200	-13.44	20250212	2555	8.41	20250203	14670	-81.12	20240604	2470	12.15	20241209	0.64	N	314130	500	155 억	424004	N	N	N	N
73	20250218	091135	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	25	2	0.89	70174865	24862	24.08	2795	2860	2795	3665	1975	2820	2822.58	1.37	719	2893	2856	2818	2781	2743	2837	2762	155	845	500	1970	5	1	31054391	883	-2.14	1.60	12	0.08	-1331.00	1773.00	7335	20240604	-61.21	2470	20241209	15.18	3200	-11.09	20250212	2555	11.35	20250203	14670	-80.61	20240604	2470	15.18	20241209	0.64	N	314130	500	155 억	424004	N	N	N	N
74	20250217	161131	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	0	3	0.00	288534505	102679	33.81	2850	2855	2780	3665	1975	2820	2810.04	1.32	13524	3086	2952	2856	2722	2626	2905	2675	155	845	500	1970	5	1	31054391	876	-2.12	1.59	12	0.33	-1331.00	1773.00	7335	20240604	-61.55	2470	20241209	14.17	3200	-11.88	20250212	2555	10.37	20250203	14670	-80.78	20240604	2470	14.17	20241209	0.76	N	314130	500	155 억	410265	N	N	N	N
75	20250217	151130	57	100.00	KOSDAQ	제약	N	N	N	N	N	2815	-5	5	-0.18	275362855	98006	32.28	2850	2855	2780	3665	1975	2820	2809.65	1.32	11071	3086	2952	2856	2722	2626	2905	2675	155	845	500	1970	5	1	31054391	874	-2.11	1.59	12	0.32	-1331.00	1773.00	7335	20240604	-61.62	2470	20241209	13.97	3200	-12.03	20250212	2555	10.18	20250203	14670	-80.81	20240604	2470	13.97	20241209	0.76	N	314130	500	155 억	410265	N	N	N	N
76	20250217	141128	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	-20	5	-0.71	252542210	89860	29.59	2850	2855	2780	3665	1975	2820	2810.40	1.32	12079	3086	2952	2856	2722	2626	2905	2675	155	845	500	1970	5	1	31054391	870	-2.10	1.58	12	0.29	-1331.00	1773.00	7335	20240604	-61.83	2470	20241209	13.36	3200	-12.50	20250212	2555	9.59	20250203	14670	-80.91	20240604	2470	13.36	20241209	0.76	N	314130	500	155 억	410265	N	N	N	N
77	20250217	131133	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	-20	5	-0.71	219362645	77989	25.68	2850	2855	2790	3665	1975	2820	2812.74	1.32	15661	3086	2952	2856	2722	2626	2905	2675	155	845	500	1970	5	1	31054391	870	-2.10	1.58	12	0.25	-1331.00	1773.00	7335	20240604	-61.83	2470	20241209	13.36	3200	-12.50	20250212	2555	9.59	20250203	14670	-80.91	20240604	2470	13.36	20241209	0.76	N	314130	500	155 억	410265	N	N	N	N
78	20250217	121133	57	100.00	KOSDAQ	제약	N	N	N	N	N	2815	-5	5	-0.18	152502125	54115	17.82	2850	2855	2790	3665	1975	2820	2818.11	1.32	18301	3086	2952	2856	2722	2626	2905	2675	155	845	500	1970	5	1	31054391	874	-2.11	1.59	12	0.17	-1331.00	1773.00	7335	20240604	-61.62	2470	20241209	13.97	3200	-12.03	20250212	2555	10.18	20250203	14670	-80.81	20240604	2470	13.97	20241209	0.76	N	314130	500	155 억	410265	N	N	N	N
79	20250217	111131	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	10	2	0.35	127556670	45265	14.91	2850	2855	2790	3665	1975	2820	2818.00	1.32	16757	3086	2952	2856	2722	2626	2905	2675	155	845	500	1970	5	1	31054391	879	-2.13	1.60	12	0.15	-1331.00	1773.00	7335	20240604	-61.42	2470	20241209	14.57	3200	-11.56	20250212	2555	10.76	20250203	14670	-80.71	20240604	2470	14.57	20241209	0.76	N	314130	500	155 억	410265	N	N	N	N
80	20250217	101128	57	100.00	KOSDAQ	제약	N	N	N	N	N	2815	-5	5	-0.18	96482380	34227	11.27	2850	2855	2790	3665	1975	2820	2818.90	1.32	12575	3086	2952	2856	2722	2626	2905	2675	155	845	500	1970	5	1	31054391	874	-2.11	1.59	12	0.11	-1331.00	1773.00	7335	20240604	-61.62	2470	20241209	13.97	3200	-12.03	20250212	2555	10.18	20250203	14670	-80.81	20240604	2470	13.97	20241209	0.76	N	314130	500	155 억	410265	N	N	N	N
81	20250217	091130	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	25	2	0.89	25508600	9050	2.98	2850	2855	2790	3665	1975	2820	2818.63	1.32	1476	3086	2952	2856	2722	2626	2905	2675	155	845	500	1970	5	1	31054391	883	-2.14	1.60	12	0.03	-1331.00	1773.00	7335	20240604	-61.21	2470	20241209	15.18	3200	-11.09	20250212	2555	11.35	20250203	14670	-80.61	20240604	2470	15.18	20241209	0.76	N	314130	500	155 억	410265	N	N	N	N
82	20250214	161123	57	100.00	KOSDAQ	제약	N	N	N	N	N	2820	-80	5	-2.76	877597450	303266	95.64	2865	2990	2760	3770	2030	2900	2893.88	1.32	971	3050	2975	2885	2810	2720	2930	2765	155	870	500	2030	5	1	31054391	876	-2.12	1.59	12	0.98	-1331.00	1773.00	7335	20240604	-61.55	2470	20241209	14.17	3200	-11.88	20250212	2555	10.37	20250203	14670	-80.78	20240604	2470	14.17	20241209	0.57	N	314130	500	155 억	409157	N	N	N	N
83	20250214	151122	57	100.00	KOSDAQ	제약	N	N	N	N	N	2815	-85	5	-2.93	863946595	298422	94.11	2865	2990	2760	3770	2030	2900	2895.05	1.32	797	3050	2975	2885	2810	2720	2930	2765	155	870	500	2030	5	1	31054391	874	-2.11	1.59	12	0.96	-1331.00	1773.00	7335	20240604	-61.62	2470	20241209	13.97	3200	-12.03	20250212	2555	10.18	20250203	14670	-80.81	20240604	2470	13.97	20241209	0.57	N	314130	500	155 억	409157	N	N	N	N
84	20250214	141123	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	-40	5	-1.38	703138930	241271	76.09	2865	2990	2855	3770	2030	2900	2914.31	1.32	4394	3050	2975	2885	2810	2720	2930	2765	155	870	500	2030	5	1	31054391	888	-2.15	1.61	12	0.78	-1331.00	1773.00	7335	20240604	-61.01	2470	20241209	15.79	3200	-10.62	20250212	2555	11.94	20250203	14670	-80.50	20240604	2470	15.79	20241209	0.57	N	314130	500	155 억	409157	N	N	N	N
85	20250214	131126	57	100.00	KOSDAQ	제약	N	N	N	N	N	2875	-25	5	-0.86	667480495	228840	72.17	2865	2990	2855	3770	2030	2900	2916.80	1.32	10233	3050	2975	2885	2810	2720	2930	2765	155	870	500	2030	5	1	31054391	893	-2.16	1.62	12	0.74	-1331.00	1773.00	7335	20240604	-60.80	2470	20241209	16.40	3200	-10.16	20250212	2555	12.52	20250203	14670	-80.40	20240604	2470	16.40	20241209	0.57	N	314130	500	155 억	409157	N	N	N	N
86	20250214	121122	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	-10	5	-0.34	601522790	205930	64.94	2865	2990	2855	3770	2030	2900	2921.01	1.32	21098	3050	2975	2885	2810	2720	2930	2765	155	870	500	2030	5	1	31054391	897	-2.17	1.63	12	0.66	-1331.00	1773.00	7335	20240604	-60.60	2470	20241209	17.00	3200	-9.69	20250212	2555	13.11	20250203	14670	-80.30	20240604	2470	17.00	20241209	0.57	N	314130	500	155 억	409157	N	N	N	N
87	20250214	111119	57	100.00	KOSDAQ	제약	N	N	N	N	N	2885	-15	5	-0.52	547962585	187298	59.06	2865	2990	2855	3770	2030	2900	2925.62	1.32	21978	3050	2975	2885	2810	2720	2930	2765	155	870	500	2030	5	1	31054391	896	-2.17	1.63	12	0.60	-1331.00	1773.00	7335	20240604	-60.67	2470	20241209	16.80	3200	-9.84	20250212	2555	12.92	20250203	14670	-80.33	20240604	2470	16.80	20241209	0.57	N	314130	500	155 억	409157	N	N	N	N
88	20250214	101119	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	30	2	1.03	416340030	141930	44.76	2865	2990	2855	3770	2030	2900	2933.42	1.32	27018	3050	2975	2885	2810	2720	2930	2765	155	870	500	2030	5	1	31054391	910	-2.20	1.65	12	0.46	-1331.00	1773.00	7335	20240604	-60.05	2470	20241209	18.62	3200	-8.44	20250212	2555	14.68	20250203	14670	-80.03	20240604	2470	18.62	20241209	0.57	N	314130	500	155 억	409157	N	N	N	N
89	20250214	091124	57	100.00	KOSDAQ	제약	N	N	N	N	N	2955	55	2	1.90	115939705	39436	12.44	2865	2975	2865	3770	2030	2900	2939.95	1.32	13170	3050	2975	2885	2810	2720	2930	2765	155	870	500	2030	5	1	31054391	918	-2.22	1.67	12	0.13	-1331.00	1773.00	7335	20240604	-59.71	2470	20241209	19.64	3200	-7.66	20250212	2555	15.66	20250203	14670	-79.86	20240604	2470	19.64	20241209	0.57	N	314130	500	155 억	409157	N	N	N	N
90	20250213	161113	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	-30	5	-1.02	869257645	305028	22.91	2925	2960	2795	3805	2055	2930	2849.71	1.25	19939	3343	3136	2993	2786	2643	3065	2715	155	875	500	2050	5	1	31054391	901	-2.18	1.64	12	0.98	-1331.00	1773.00	7335	20240604	-60.46	2470	20241209	17.41	3200	-9.38	20250212	2555	13.50	20250203	14670	-80.23	20240604	2470	17.41	20241209	0.56	N	314130	500	155 억	389043	N	N	N	N
91	20250213	151114	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	0	3	0.00	860529915	302027	22.69	2925	2960	2795	3805	2055	2930	2849.18	1.25	21117	3343	3136	2993	2786	2643	3065	2715	155	875	500	2050	5	1	31054391	910	-2.20	1.65	12	0.97	-1331.00	1773.00	7335	20240604	-60.05	2470	20241209	18.62	3200	-8.44	20250212	2555	14.68	20250203	14670	-80.03	20240604	2470	18.62	20241209	0.56	N	314130	500	155 억	389043	N	N	N	N
92	20250213	141111	57	100.00	KOSDAQ	제약	N	N	N	N	N	2880	-50	5	-1.71	745186075	262347	19.71	2925	2930	2795	3805	2055	2930	2840.46	1.25	24643	3343	3136	2993	2786	2643	3065	2715	155	875	500	2050	5	1	31054391	894	-2.16	1.62	12	0.84	-1331.00	1773.00	7335	20240604	-60.74	2470	20241209	16.60	3200	-10.00	20250212	2555	12.72	20250203	14670	-80.37	20240604	2470	16.60	20241209	0.56	N	314130	500	155 억	389043	N	N	N	N
93	20250213	131112	57	100.00	KOSDAQ	제약	N	N	N	N	N	2835	-95	5	-3.24	709414435	249770	18.76	2925	2930	2795	3805	2055	2930	2840.27	1.25	20701	3343	3136	2993	2786	2643	3065	2715	155	875	500	2050	5	1	31054391	880	-2.13	1.60	12	0.80	-1331.00	1773.00	7335	20240604	-61.35	2470	20241209	14.78	3200	-11.41	20250212	2555	10.96	20250203	14670	-80.67	20240604	2470	14.78	20241209	0.56	N	314130	500	155 억	389043	N	N	N	N
94	20250213	121111	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	-130	5	-4.44	645318060	227161	17.06	2925	2930	2795	3805	2055	2930	2840.80	1.25	21239	3343	3136	2993	2786	2643	3065	2715	155	875	500	2050	5	1	31054391	870	-2.10	1.58	12	0.73	-1331.00	1773.00	7335	20240604	-61.83	2470	20241209	13.36	3200	-12.50	20250212	2555	9.59	20250203	14670	-80.91	20240604	2470	13.36	20241209	0.56	N	314130	500	155 억	389043	N	N	N	N
95	20250213	111110	57	100.00	KOSDAQ	제약	N	N	N	N	N	2870	-60	5	-2.05	520715505	182995	13.75	2925	2930	2795	3805	2055	2930	2845.52	1.25	20250	3343	3136	2993	2786	2643	3065	2715	155	875	500	2050	5	1	31054391	891	-2.16	1.62	12	0.59	-1331.00	1773.00	7335	20240604	-60.87	2470	20241209	16.19	3200	-10.31	20250212	2555	12.33	20250203	14670	-80.44	20240604	2470	16.19	20241209	0.56	N	314130	500	155 억	389043	N	N	N	N
96	20250213	101111	57	100.00	KOSDAQ	제약	N	N	N	N	N	2850	-80	5	-2.73	426494950	149823	11.25	2925	2930	2795	3805	2055	2930	2846.66	1.25	17058	3343	3136	2993	2786	2643	3065	2715	155	875	500	2050	5	1	31054391	885	-2.14	1.61	12	0.48	-1331.00	1773.00	7335	20240604	-61.15	2470	20241209	15.38	3200	-10.94	20250212	2555	11.55	20250203	14670	-80.57	20240604	2470	15.38	20241209	0.56	N	314130	500	155 억	389043	N	N	N	N
97	20250213	091105	57	100.00	KOSDAQ	제약	N	N	N	N	N	2900	-30	5	-1.02	87319315	30090	2.26	2925	2930	2860	3805	2055	2930	2901.94	1.25	-7252	3343	3136	2993	2786	2643	3065	2715	155	875	500	2050	5	1	31054391	901	-2.18	1.64	12	0.10	-1331.00	1773.00	7335	20240604	-60.46	2470	20241209	17.41	3200	-9.38	20250212	2555	13.50	20250203	14670	-80.23	20240604	2470	17.41	20241209	0.56	N	314130	500	155 억	389043	N	N	N	N
98	20250212	161104	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	-5	5	-0.17	3991148875	1317799	287.20	3165	3200	2850	3815	2055	2935	3028.88	1.55	-93251	3265	3100	2930	2765	2595	3182	2847	155	880	500	2050	5	1	31054391	910	-2.20	1.65	12	4.24	-1331.00	1773.00	7335	20240604	-60.05	2470	20241209	18.62	3200	-8.44	20250212	2555	14.68	20250203	14670	-80.03	20240604	2470	18.62	20241209	0.56	N	314130	500	155 억	481826	N	N	N	N
99	20250212	151101	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	0	3	0.00	3913961295	1291334	281.43	3165	3200	2850	3815	2055	2935	3030.94	1.55	-97627	3265	3100	2930	2765	2595	3182	2847	155	880	500	2050	5	1	31054391	911	-2.21	1.66	12	4.16	-1331.00	1773.00	7335	20240604	-59.99	2470	20241209	18.83	3200	-8.28	20250212	2555	14.87	20250203	14670	-79.99	20240604	2470	18.83	20241209	0.56	N	314130	500	155 억	481826	N	N	N	N
100	20250212	141103	57	100.00	KOSDAQ	제약	N	N	N	N	N	3005	70	2	2.39	3622624800	1192330	259.86	3165	3200	2850	3815	2055	2935	3038.27	1.55	-119407	3265	3100	2930	2765	2595	3182	2847	155	880	500	2050	5	1	31054391	933	-2.26	1.69	12	3.84	-1331.00	1773.00	7335	20240604	-59.03	2470	20241209	21.66	3200	-6.09	20250212	2555	17.61	20250203	14670	-79.52	20240604	2470	21.66	20241209	0.56	N	314130	500	155 억	481826	N	N	N	N
101	20250212	131106	57	100.00	KOSDAQ	제약	N	N	N	N	N	2990	55	2	1.87	3489862505	1148009	250.20	3165	3200	2850	3815	2055	2935	3039.93	1.55	-104938	3265	3100	2930	2765	2595	3182	2847	155	880	500	2050	5	1	31054391	929	-2.25	1.69	12	3.70	-1331.00	1773.00	7335	20240604	-59.24	2470	20241209	21.05	3200	-6.56	20250212	2555	17.03	20250203	14670	-79.62	20240604	2470	21.05	20241209	0.56	N	314130	500	155 억	481826	N	N	N	N
102	20250212	121102	57	100.00	KOSDAQ	제약	N	N	N	N	N	2960	25	2	0.85	3346662620	1099754	239.68	3165	3200	2850	3815	2055	2935	3043.10	1.55	-89328	3265	3100	2930	2765	2595	3182	2847	155	880	500	2050	5	1	31054391	919	-2.22	1.67	12	3.54	-1331.00	1773.00	7335	20240604	-59.65	2470	20241209	19.84	3200	-7.50	20250212	2555	15.85	20250203	14670	-79.82	20240604	2470	19.84	20241209	0.56	N	314130	500	155 억	481826	N	N	N	N
103	20250212	111101	57	100.00	KOSDAQ	제약	N	N	N	N	N	3020	85	2	2.90	3122943960	1024838	223.35	3165	3200	2850	3815	2055	2935	3047.26	1.55	-72423	3265	3100	2930	2765	2595	3182	2847	155	880	500	2050	5	1	31054391	938	-2.27	1.70	12	3.30	-1331.00	1773.00	7335	20240604	-58.83	2470	20241209	22.27	3200	-5.62	20250212	2555	18.20	20250203	14670	-79.41	20240604	2470	22.27	20241209	0.56	N	314130	500	155 억	481826	N	N	N	N
104	20250212	101055	57	100.00	KOSDAQ	제약	N	N	N	N	N	3060	125	2	4.26	1636600495	543329	118.41	3165	3165	2850	3815	2055	2935	3012.17	1.55	-91090	3265	3100	2930	2765	2595	3182	2847	155	880	500	2050	5	1	31054391	950	-2.30	1.73	12	1.75	-1331.00	1773.00	7335	20240604	-58.28	2470	20241209	23.89	3180	-3.77	20250108	2555	19.77	20250203	14670	-79.14	20240604	2470	23.89	20241209	0.56	N	314130	500	155 억	481826	N	N	N	N
105	20250212	091015	57	100.00	KOSDAQ	제약	N	N	N	N	N	2915	-20	5	-0.68	688081890	224523	48.93	3165	3165	2910	3815	2055	2935	3064.64	1.55	-68108	3265	3100	2930	2765	2595	3182	2847	155	880	500	2050	5	1	31054391	905	-2.19	1.64	12	0.72	-1331.00	1773.00	7335	20240604	-60.26	2470	20241209	18.02	3180	-8.33	20250108	2555	14.09	20250203	14670	-80.13	20240604	2470	18.02	20241209	0.56	N	314130	500	155 억	481826	N	N	N	N
106	20250211	161106	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	185	2	6.73	1340555705	456089	472.89	2770	3095	2760	3575	1925	2750	2939.24	1.44	35231	2843	2796	2758	2711	2673	2777	2692	155	825	500	1920	5	1	31054391	911	-2.21	1.66	12	1.47	-1331.00	1773.00	7335	20240604	-59.99	2470	20241209	18.83	3180	-7.70	20250108	2555	14.87	20250203	14670	-79.99	20240604	2470	18.83	20241209	0.56	N	314130	500	155 억	447600	N	N	N	N
107	20250211	151106	57	100.00	KOSDAQ	제약	N	N	N	N	N	2890	140	2	5.09	1300791750	442461	458.76	2770	3095	2760	3575	1925	2750	2939.90	1.44	34499	2843	2796	2758	2711	2673	2777	2692	155	825	500	1920	5	1	31054391	897	-2.17	1.63	12	1.42	-1331.00	1773.00	7335	20240604	-60.60	2470	20241209	17.00	3180	-9.12	20250108	2555	13.11	20250203	14670	-80.30	20240604	2470	17.00	20241209	0.56	N	314130	500	155 억	447600	N	N	N	N
108	20250211	141105	57	100.00	KOSDAQ	제약	N	N	N	N	N	2915	165	2	6.00	1207710965	410289	425.40	2770	3095	2760	3575	1925	2750	2943.56	1.44	36953	2843	2796	2758	2711	2673	2777	2692	155	825	500	1920	5	1	31054391	905	-2.19	1.64	12	1.32	-1331.00	1773.00	7335	20240604	-60.26	2470	20241209	18.02	3180	-8.33	20250108	2555	14.09	20250203	14670	-80.13	20240604	2470	18.02	20241209	0.56	N	314130	500	155 억	447600	N	N	N	N
109	20250211	131106	57	100.00	KOSDAQ	제약	N	N	N	N	N	2895	145	2	5.27	1135917990	385613	399.82	2770	3095	2760	3575	1925	2750	2945.75	1.44	34968	2843	2796	2758	2711	2673	2777	2692	155	825	500	1920	5	1	31054391	899	-2.18	1.63	12	1.24	-1331.00	1773.00	7335	20240604	-60.53	2470	20241209	17.21	3180	-8.96	20250108	2555	13.31	20250203	14670	-80.27	20240604	2470	17.21	20241209	0.56	N	314130	500	155 억	447600	N	N	N	N
110	20250211	121103	57	100.00	KOSDAQ	제약	N	N	N	N	N	2910	160	2	5.82	1101920430	373888	387.66	2770	3095	2760	3575	1925	2750	2947.19	1.44	31689	2843	2796	2758	2711	2673	2777	2692	155	825	500	1920	5	1	31054391	904	-2.19	1.64	12	1.20	-1331.00	1773.00	7335	20240604	-60.33	2470	20241209	17.81	3180	-8.49	20250108	2555	13.89	20250203	14670	-80.16	20240604	2470	17.81	20241209	0.56	N	314130	500	155 억	447600	N	N	N	N
111	20250211	111105	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	180	2	6.55	1011612400	342858	355.49	2770	3095	2760	3575	1925	2750	2950.53	1.44	27251	2843	2796	2758	2711	2673	2777	2692	155	825	500	1920	5	1	31054391	910	-2.20	1.65	12	1.10	-1331.00	1773.00	7335	20240604	-60.05	2470	20241209	18.62	3180	-7.86	20250108	2555	14.68	20250203	14670	-80.03	20240604	2470	18.62	20241209	0.56	N	314130	500	155 억	447600	N	N	N	N
112	20250211	101105	57	100.00	KOSDAQ	제약	N	N	N	N	N	2930	180	2	6.55	882241405	298833	309.84	2770	3095	2760	3575	1925	2750	2952.29	1.44	21342	2843	2796	2758	2711	2673	2777	2692	155	825	500	1920	5	1	31054391	910	-2.20	1.65	12	0.96	-1331.00	1773.00	7335	20240604	-60.05	2470	20241209	18.62	3180	-7.86	20250108	2555	14.68	20250203	14670	-80.03	20240604	2470	18.62	20241209	0.56	N	314130	500	155 억	447600	N	N	N	N
113	20250211	091110	57	100.00	KOSDAQ	제약	N	N	N	N	N	2935	185	2	6.73	458487910	153901	159.57	2770	3095	2760	3575	1925	2750	2979.11	1.44	13932	2843	2796	2758	2711	2673	2777	2692	155	825	500	1920	5	1	31054391	911	-2.21	1.66	12	0.50	-1331.00	1773.00	7335	20240604	-59.99	2470	20241209	18.83	3180	-7.70	20250108	2555	14.87	20250203	14670	-79.99	20240604	2470	18.83	20241209	0.56	N	314130	500	155 억	447600	N	N	N	N
114	20250210	161057	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	-60	5	-2.14	262793040	95773	141.54	2800	2805	2720	3650	1970	2810	2743.86	1.45	-3551	2863	2836	2813	2786	2763	2825	2775	155	840	500	1960	5	1	31054391	854	-2.07	1.55	12	0.31	-1331.00	1773.00	7335	20240604	-62.51	2470	20241209	11.34	3180	-13.52	20250108	2555	7.63	20250203	14670	-81.25	20240604	2470	11.34	20241209	0.56	N	314130	500	155 억	451143	N	N	N	N
115	20250210	151058	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	-60	5	-2.14	256196315	93372	137.99	2800	2805	2720	3650	1970	2810	2743.82	1.45	-4098	2863	2836	2813	2786	2763	2825	2775	155	840	500	1960	5	1	31054391	854	-2.07	1.55	12	0.30	-1331.00	1773.00	7335	20240604	-62.51	2470	20241209	11.34	3180	-13.52	20250108	2555	7.63	20250203	14670	-81.25	20240604	2470	11.34	20241209	0.56	N	314130	500	155 억	451143	N	N	N	N
116	20250210	141057	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	-75	5	-2.67	236904855	86316	127.57	2800	2805	2720	3650	1970	2810	2744.62	1.45	-6170	2863	2836	2813	2786	2763	2825	2775	155	840	500	1960	5	1	31054391	849	-2.05	1.54	12	0.28	-1331.00	1773.00	7335	20240604	-62.71	2470	20241209	10.73	3180	-13.99	20250108	2555	7.05	20250203	14670	-81.36	20240604	2470	10.73	20241209	0.56	N	314130	500	155 억	451143	N	N	N	N
117	20250210	131100	57	100.00	KOSDAQ	제약	N	N	N	N	N	2720	-90	5	-3.20	190780935	69455	102.65	2800	2805	2720	3650	1970	2810	2746.83	1.45	-11311	2863	2836	2813	2786	2763	2825	2775	155	840	500	1960	5	1	31054391	845	-2.04	1.53	12	0.22	-1331.00	1773.00	7335	20240604	-62.92	2470	20241209	10.12	3180	-14.47	20250108	2555	6.46	20250203	14670	-81.46	20240604	2470	10.12	20241209	0.56	N	314130	500	155 억	451143	N	N	N	N
118	20250210	121054	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	-75	5	-2.67	153617415	55858	82.55	2800	2805	2730	3650	1970	2810	2750.14	1.45	-11202	2863	2836	2813	2786	2763	2825	2775	155	840	500	1960	5	1	31054391	849	-2.05	1.54	12	0.18	-1331.00	1773.00	7335	20240604	-62.71	2470	20241209	10.73	3180	-13.99	20250108	2555	7.05	20250203	14670	-81.36	20240604	2470	10.73	20241209	0.56	N	314130	500	155 억	451143	N	N	N	N
119	20250210	111050	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	-65	5	-2.31	143482090	52160	77.09	2800	2805	2730	3650	1970	2810	2750.81	1.45	-9572	2863	2836	2813	2786	2763	2825	2775	155	840	500	1960	5	1	31054391	852	-2.06	1.55	12	0.17	-1331.00	1773.00	7335	20240604	-62.58	2470	20241209	11.13	3180	-13.68	20250108	2555	7.44	20250203	14670	-81.29	20240604	2470	11.13	20241209	0.56	N	314130	500	155 억	451143	N	N	N	N
120	20250210	101050	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	-55	5	-1.96	107316155	38986	57.62	2800	2805	2735	3650	1970	2810	2752.68	1.45	-12934	2863	2836	2813	2786	2763	2825	2775	155	840	500	1960	5	1	31054391	856	-2.07	1.55	12	0.13	-1331.00	1773.00	7335	20240604	-62.44	2470	20241209	11.54	3180	-13.36	20250108	2555	7.83	20250203	14670	-81.22	20240604	2470	11.54	20241209	0.56	N	314130	500	155 억	451143	N	N	N	N
121	20250210	091048	57	100.00	KOSDAQ	제약	N	N	N	N	N	2765	-45	5	-1.60	8432980	3037	4.49	2800	2805	2740	3650	1970	2810	2776.75	1.45	-1807	2863	2836	2813	2786	2763	2825	2775	155	840	500	1960	5	1	31054391	859	-2.08	1.56	12	0.01	-1331.00	1773.00	7335	20240604	-62.30	2470	20241209	11.94	3180	-13.05	20250108	2555	8.22	20250203	14670	-81.15	20240604	2470	11.94	20241209	0.56	N	314130	500	155 억	451143	N	N	N	N
122	20250207	161037	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	-20	5	-0.71	187983475	67033	72.76	2830	2840	2790	3675	1985	2830	2804.34	1.47	-7185	3006	2917	2821	2732	2636	2962	2777	155	845	500	1980	5	1	31054391	873	-2.11	1.58	12	0.22	-1331.00	1773.00	7335	20240604	-61.69	2470	20241209	13.77	3180	-11.64	20250108	2555	9.98	20250203	14670	-80.85	20240604	2470	13.77	20241209	0.56	N	314130	500	155 억	457139	N	N	N	N
123	20250207	151039	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	-20	5	-0.71	177523685	63307	68.71	2830	2840	2790	3675	1985	2830	2804.17	1.47	-6782	3006	2917	2821	2732	2636	2962	2777	155	845	500	1980	5	1	31054391	873	-2.11	1.58	12	0.20	-1331.00	1773.00	7335	20240604	-61.69	2470	20241209	13.77	3180	-11.64	20250108	2555	9.98	20250203	14670	-80.85	20240604	2470	13.77	20241209	0.56	N	314130	500	155 억	457139	N	N	N	N
124	20250207	141040	57	100.00	KOSDAQ	제약	N	N	N	N	N	2800	-30	5	-1.06	151774330	54087	58.71	2830	2840	2790	3675	1985	2830	2806.11	1.47	-7496	3006	2917	2821	2732	2636	2962	2777	155	845	500	1980	5	1	31054391	870	-2.10	1.58	12	0.17	-1331.00	1773.00	7335	20240604	-61.83	2470	20241209	13.36	3180	-11.95	20250108	2555	9.59	20250203	14670	-80.91	20240604	2470	13.36	20241209	0.56	N	314130	500	155 억	457139	N	N	N	N
125	20250207	131037	57	100.00	KOSDAQ	제약	N	N	N	N	N	2795	-35	5	-1.24	133297840	47478	51.53	2830	2840	2790	3675	1985	2830	2807.57	1.47	-8316	3006	2917	2821	2732	2636	2962	2777	155	845	500	1980	5	1	31054391	868	-2.10	1.58	12	0.15	-1331.00	1773.00	7335	20240604	-61.90	2470	20241209	13.16	3180	-12.11	20250108	2555	9.39	20250203	14670	-80.95	20240604	2470	13.16	20241209	0.56	N	314130	500	155 억	457139	N	N	N	N
126	20250207	121035	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	-25	5	-0.88	86011050	30613	33.23	2830	2840	2790	3675	1985	2830	2809.62	1.47	-15546	3006	2917	2821	2732	2636	2962	2777	155	845	500	1980	5	1	31054391	871	-2.11	1.58	12	0.10	-1331.00	1773.00	7335	20240604	-61.76	2470	20241209	13.56	3180	-11.79	20250108	2555	9.78	20250203	14670	-80.88	20240604	2470	13.56	20241209	0.56	N	314130	500	155 억	457139	N	N	N	N
127	20250207	111034	57	100.00	KOSDAQ	제약	N	N	N	N	N	2810	-20	5	-0.71	75192590	26777	29.06	2830	2840	2790	3675	1985	2830	2808.10	1.47	-15247	3006	2917	2821	2732	2636	2962	2777	155	845	500	1980	5	1	31054391	873	-2.11	1.58	12	0.09	-1331.00	1773.00	7335	20240604	-61.69	2470	20241209	13.77	3180	-11.64	20250108	2555	9.98	20250203	14670	-80.85	20240604	2470	13.77	20241209	0.56	N	314130	500	155 억	457139	N	N	N	N
128	20250207	101039	57	100.00	KOSDAQ	제약	N	N	N	N	N	2805	-25	5	-0.88	62156815	22125	24.01	2830	2840	2790	3675	1985	2830	2809.35	1.47	-13141	3006	2917	2821	2732	2636	2962	2777	155	845	500	1980	5	1	31054391	871	-2.11	1.58	12	0.07	-1331.00	1773.00	7335	20240604	-61.76	2470	20241209	13.56	3180	-11.79	20250108	2555	9.78	20250203	14670	-80.88	20240604	2470	13.56	20241209	0.56	N	314130	500	155 억	457139	N	N	N	N
129	20250207	091045	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	-5	5	-0.18	28787885	10210	11.08	2830	2840	2795	3675	1985	2830	2819.58	1.47	-7373	3006	2917	2821	2732	2636	2962	2777	155	845	500	1980	5	1	31054391	877	-2.12	1.59	12	0.03	-1331.00	1773.00	7335	20240604	-61.49	2470	20241209	14.37	3180	-11.16	20250108	2555	10.57	20250203	14670	-80.74	20240604	2470	14.37	20241209	0.56	N	314130	500	155 억	457139	N	N	N	N
130	20250206	161011	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	80	2	2.91	261181350	92062	213.98	2725	2910	2725	3575	1925	2750	2837.02	1.39	26425	2820	2785	2755	2720	2690	2770	2705	155	825	500	1920	5	1	31054391	879	-2.13	1.60	12	0.30	-1331.00	1773.00	7335	20240604	-61.42	2470	20241209	14.57	3180	-11.01	20250108	2555	10.76	20250203	14670	-80.71	20240604	2470	14.57	20241209	0.57	N	314130	500	155 억	431105	N	N	N	N
131	20250206	151016	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	80	2	2.91	252545560	89009	206.89	2725	2910	2725	3575	1925	2750	2837.30	1.39	25823	2820	2785	2755	2720	2690	2770	2705	155	825	500	1920	5	1	31054391	879	-2.13	1.60	12	0.29	-1331.00	1773.00	7335	20240604	-61.42	2470	20241209	14.57	3180	-11.01	20250108	2555	10.76	20250203	14670	-80.71	20240604	2470	14.57	20241209	0.57	N	314130	500	155 억	431105	N	N	N	N
132	20250206	141015	57	100.00	KOSDAQ	제약	N	N	N	N	N	2830	80	2	2.91	223682710	78746	183.03	2725	2910	2725	3575	1925	2750	2840.56	1.39	22512	2820	2785	2755	2720	2690	2770	2705	155	825	500	1920	5	1	31054391	879	-2.13	1.60	12	0.25	-1331.00	1773.00	7335	20240604	-61.42	2470	20241209	14.57	3180	-11.01	20250108	2555	10.76	20250203	14670	-80.71	20240604	2470	14.57	20241209	0.57	N	314130	500	155 억	431105	N	N	N	N
133	20250206	131013	57	100.00	KOSDAQ	제약	N	N	N	N	N	2825	75	2	2.73	190949950	67144	156.07	2725	2910	2725	3575	1925	2750	2843.89	1.39	19947	2820	2785	2755	2720	2690	2770	2705	155	825	500	1920	5	1	31054391	877	-2.12	1.59	12	0.22	-1331.00	1773.00	7335	20240604	-61.49	2470	20241209	14.37	3180	-11.16	20250108	2555	10.57	20250203	14670	-80.74	20240604	2470	14.37	20241209	0.57	N	314130	500	155 억	431105	N	N	N	N
134	20250206	121010	57	100.00	KOSDAQ	제약	N	N	N	N	N	2865	115	2	4.18	165829665	58286	135.48	2725	2910	2725	3575	1925	2750	2845.10	1.39	17752	2820	2785	2755	2720	2690	2770	2705	155	825	500	1920	5	1	31054391	890	-2.15	1.62	12	0.19	-1331.00	1773.00	7335	20240604	-60.94	2470	20241209	15.99	3180	-9.91	20250108	2555	12.13	20250203	14670	-80.47	20240604	2470	15.99	20241209	0.57	N	314130	500	155 억	431105	N	N	N	N
135	20250206	111005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2860	110	2	4.00	132677930	46678	108.50	2725	2910	2725	3575	1925	2750	2842.41	1.39	11886	2820	2785	2755	2720	2690	2770	2705	155	825	500	1920	5	1	31054391	888	-2.15	1.61	12	0.15	-1331.00	1773.00	7335	20240604	-61.01	2470	20241209	15.79	3180	-10.06	20250108	2555	11.94	20250203	14670	-80.50	20240604	2470	15.79	20241209	0.57	N	314130	500	155 억	431105	N	N	N	N
136	20250206	101005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2845	95	2	3.45	64070810	22855	53.12	2725	2855	2725	3575	1925	2750	2803.36	1.39	10116	2820	2785	2755	2720	2690	2770	2705	155	825	500	1920	5	1	31054391	883	-2.14	1.60	12	0.07	-1331.00	1773.00	7335	20240604	-61.21	2470	20241209	15.18	3180	-10.53	20250108	2555	11.35	20250203	14670	-80.61	20240604	2470	15.18	20241209	0.57	N	314130	500	155 억	431105	N	N	N	N
137	20250206	091018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2790	40	2	1.45	14993820	5433	12.63	2725	2795	2725	3575	1925	2750	2759.77	1.39	3910	2820	2785	2755	2720	2690	2770	2705	155	825	500	1920	5	1	31054391	866	-2.10	1.57	12	0.02	-1331.00	1773.00	7335	20240604	-61.96	2470	20241209	12.96	3180	-12.26	20250108	2555	9.20	20250203	14670	-80.98	20240604	2470	12.96	20241209	0.57	N	314130	500	155 억	431105	N	N	N	N
138	20250205	161001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	5	2	0.18	118021945	42840	58.49	2755	2790	2725	3565	1925	2745	2754.95	1.37	286	2888	2816	2698	2626	2508	2852	2662	155	820	500	1920	5	1	31054391	854	-2.07	1.55	12	0.14	-1331.00	1773.00	7335	20240604	-62.51	2470	20241209	11.34	3180	-13.52	20250108	2555	7.63	20250203	14670	-81.25	20240604	2470	11.34	20241209	0.57	N	314130	500	155 억	426482	N	N	N	N
139	20250205	151005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	-5	5	-0.18	109771300	39831	54.38	2755	2790	2725	3565	1925	2745	2755.93	1.37	-2000	2888	2816	2698	2626	2508	2852	2662	155	820	500	1920	5	1	31054391	851	-2.06	1.55	12	0.13	-1331.00	1773.00	7335	20240604	-62.64	2470	20241209	10.93	3180	-13.84	20250108	2555	7.24	20250203	14670	-81.32	20240604	2470	10.93	20241209	0.57	N	314130	500	155 억	426482	N	N	N	N
140	20250205	141004	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	15	2	0.55	97008610	35191	48.05	2755	2790	2725	3565	1925	2745	2756.63	1.37	-2246	2888	2816	2698	2626	2508	2852	2662	155	820	500	1920	5	1	31054391	857	-2.07	1.56	12	0.11	-1331.00	1773.00	7335	20240604	-62.37	2470	20241209	11.74	3180	-13.21	20250108	2555	8.02	20250203	14670	-81.19	20240604	2470	11.74	20241209	0.57	N	314130	500	155 억	426482	N	N	N	N
141	20250205	131001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2760	15	2	0.55	83477645	30287	41.35	2755	2790	2725	3565	1925	2745	2756.22	1.37	-3162	2888	2816	2698	2626	2508	2852	2662	155	820	500	1920	5	1	31054391	857	-2.07	1.56	12	0.10	-1331.00	1773.00	7335	20240604	-62.37	2470	20241209	11.74	3180	-13.21	20250108	2555	8.02	20250203	14670	-81.19	20240604	2470	11.74	20241209	0.57	N	314130	500	155 억	426482	N	N	N	N
142	20250205	121007	57	100.00	KOSDAQ	제약	N	N	N	N	N	2755	10	2	0.36	78747280	28569	39.01	2755	2790	2725	3565	1925	2745	2756.39	1.37	-3347	2888	2816	2698	2626	2508	2852	2662	155	820	500	1920	5	1	31054391	856	-2.07	1.55	12	0.09	-1331.00	1773.00	7335	20240604	-62.44	2470	20241209	11.54	3180	-13.36	20250108	2555	7.83	20250203	14670	-81.22	20240604	2470	11.54	20241209	0.57	N	314130	500	155 억	426482	N	N	N	N
143	20250205	111001	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	0	3	0.00	55202965	20011	27.32	2755	2790	2725	3565	1925	2745	2758.63	1.37	-9456	2888	2816	2698	2626	2508	2852	2662	155	820	500	1920	5	1	31054391	852	-2.06	1.55	12	0.06	-1331.00	1773.00	7335	20240604	-62.58	2470	20241209	11.13	3180	-13.68	20250108	2555	7.44	20250203	14670	-81.29	20240604	2470	11.13	20241209	0.57	N	314130	500	155 억	426482	N	N	N	N
144	20250205	101013	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	5	2	0.18	48452190	17544	23.95	2755	2790	2725	3565	1925	2745	2761.75	1.37	-9231	2888	2816	2698	2626	2508	2852	2662	155	820	500	1920	5	1	31054391	854	-2.07	1.55	12	0.06	-1331.00	1773.00	7335	20240604	-62.51	2470	20241209	11.34	3180	-13.52	20250108	2555	7.63	20250203	14670	-81.25	20240604	2470	11.34	20241209	0.57	N	314130	500	155 억	426482	N	N	N	N
145	20250205	091018	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	5	2	0.18	252975	92	0.13	2755	2760	2735	3565	1925	2745	2749.73	1.37	-53	2888	2816	2698	2626	2508	2852	2662	155	820	500	1920	5	1	31054391	854	-2.07	1.55	12	0.00	-1331.00	1773.00	7335	20240604	-62.51	2470	20241209	11.34	3180	-13.52	20250108	2555	7.63	20250203	14670	-81.25	20240604	2470	11.34	20241209	0.57	N	314130	500	155 억	426482	N	N	N	N
146	20250204	160940	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	130	2	4.97	198989125	73240	63.92	2580	2770	2580	3395	1835	2615	2716.95	1.25	35728	2775	2695	2625	2545	2475	2660	2510	155	780	500	1830	5	1	31054391	852	-2.06	1.55	12	0.24	-1331.00	1773.00	7335	20240604	-62.58	2470	20241209	11.13	3180	-13.68	20250108	2555	7.44	20250203	14670	-81.29	20240604	2470	11.13	20241209	0.57	N	314130	500	155 억	386684	N	N	N	N
147	20250204	150953	57	100.00	KOSDAQ	제약	N	N	N	N	N	2745	130	2	4.97	193509470	71245	62.17	2580	2770	2580	3395	1835	2615	2716.11	1.25	35156	2775	2695	2625	2545	2475	2660	2510	155	780	500	1830	5	1	31054391	852	-2.06	1.55	12	0.23	-1331.00	1773.00	7335	20240604	-62.58	2470	20241209	11.13	3180	-13.68	20250108	2555	7.44	20250203	14670	-81.29	20240604	2470	11.13	20241209	0.57	N	314130	500	155 억	386684	N	N	N	N
148	20250204	140951	57	100.00	KOSDAQ	제약	N	N	N	N	N	2740	125	2	4.78	161885940	59646	52.05	2580	2770	2580	3395	1835	2615	2714.11	1.25	29023	2775	2695	2625	2545	2475	2660	2510	155	780	500	1830	5	1	31054391	851	-2.06	1.55	12	0.19	-1331.00	1773.00	7335	20240604	-62.64	2470	20241209	10.93	3180	-13.84	20250108	2555	7.24	20250203	14670	-81.32	20240604	2470	10.93	20241209	0.57	N	314130	500	155 억	386684	N	N	N	N
149	20250204	130955	57	100.00	KOSDAQ	제약	N	N	N	N	N	2730	115	2	4.40	142141745	52407	45.74	2580	2770	2580	3395	1835	2615	2712.27	1.25	26004	2775	2695	2625	2545	2475	2660	2510	155	780	500	1830	5	1	31054391	848	-2.05	1.54	12	0.17	-1331.00	1773.00	7335	20240604	-62.78	2470	20241209	10.53	3180	-14.15	20250108	2555	6.85	20250203	14670	-81.39	20240604	2470	10.53	20241209	0.57	N	314130	500	155 억	386684	N	N	N	N
150	20250204	121005	57	100.00	KOSDAQ	제약	N	N	N	N	N	2735	120	2	4.59	123934930	45782	39.95	2580	2770	2580	3395	1835	2615	2707.07	1.25	25317	2775	2695	2625	2545	2475	2660	2510	155	780	500	1830	5	1	31054391	849	-2.05	1.54	12	0.15	-1331.00	1773.00	7335	20240604	-62.71	2470	20241209	10.73	3180	-13.99	20250108	2555	7.05	20250203	14670	-81.36	20240604	2470	10.73	20241209	0.57	N	314130	500	155 억	386684	N	N	N	N
151	20250204	110946	57	100.00	KOSDAQ	제약	N	N	N	N	N	2750	135	2	5.16	101097655	37474	32.70	2580	2750	2580	3395	1835	2615	2697.81	1.25	24200	2775	2695	2625	2545	2475	2660	2510	155	780	500	1830	5	1	31054391	854	-2.07	1.55	12	0.12	-1331.00	1773.00	7335	20240604	-62.51	2470	20241209	11.34	3180	-13.52	20250108	2555	7.63	20250203	14670	-81.25	20240604	2470	11.34	20241209	0.57	N	314130	500	155 억	386684	N	N	N	N
152	20250204	100950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2705	90	2	3.44	82142865	30533	26.65	2580	2740	2580	3395	1835	2615	2690.30	1.25	22960	2775	2695	2625	2545	2475	2660	2510	155	780	500	1830	5	1	31054391	840	-2.03	1.53	12	0.10	-1331.00	1773.00	7335	20240604	-63.12	2470	20241209	9.51	3180	-14.94	20250108	2555	5.87	20250203	14670	-81.56	20240604	2470	9.51	20241209	0.57	N	314130	500	155 억	386684	N	N	N	N
153	20250204	090950	57	100.00	KOSDAQ	제약	N	N	N	N	N	2690	75	2	2.87	19955395	7569	6.61	2580	2695	2580	3395	1835	2615	2636.46	1.25	4268	2775	2695	2625	2545	2475	2660	2510	155	780	500	1830	5	1	31054391	835	-2.02	1.52	12	0.02	-1331.00	1773.00	7335	20240604	-63.33	2470	20241209	8.91	3180	-15.41	20250108	2555	5.28	20250203	14670	-81.66	20240604	2470	8.91	20241209	0.57	N	314130	500	155 억	386684	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History