KissMeData/102940/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	newHighLowPriceClassCode	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	160826	57	100.00	KOSDAQ		제약	N	N	N	N	N	26100	-700	5	-2.61	417181400	15755	111.42	26750	27150	26000	34800	18800	26800	26479.42	1.72	-3073	28000	27400	26700	26100	25400	27050	25750	62	8000	500	18760	50	1	12423387	3243	-9.70	2.16	12	0.13	-2692.00	12063.00	29300	20250217	-10.92	16780	20241115	55.54	29300	-10.92	20250217	21050	23.99	20250203	29300	-10.92	20250217	16780	55.54	20241115	0.06	N	102940	500	62 억	213773	N	N	N	N
3	20250228	150831	57	100.00	KOSDAQ		제약	N	N	N	N	N	26200	-600	5	-2.24	398682750	15047	106.41	26750	27150	26000	34800	18800	26800	26495.83	1.72	-2667	28000	27400	26700	26100	25400	27050	25750	62	8000	500	18760	50	1	12423387	3255	-9.73	2.17	12	0.12	-2692.00	12063.00	29300	20250217	-10.58	16780	20241115	56.14	29300	-10.58	20250217	21050	24.47	20250203	29300	-10.58	20250217	16780	56.14	20241115	0.06	N	102940	500	62 억	213773	N	N	N	N
4	20250228	140833	57	100.00	KOSDAQ		제약	N	N	N	N	N	26350	-450	5	-1.68	383506700	14466	102.31	26750	27150	26000	34800	18800	26800	26510.90	1.72	-2495	28000	27400	26700	26100	25400	27050	25750	62	8000	500	18760	50	1	12423387	3274	-9.79	2.18	12	0.12	-2692.00	12063.00	29300	20250217	-10.07	16780	20241115	57.03	29300	-10.07	20250217	21050	25.18	20250203	29300	-10.07	20250217	16780	57.03	20241115	0.06	N	102940	500	62 억	213773	N	N	N	N
5	20250228	130827	57	100.00	KOSDAQ		제약	N	N	N	N	N	26100	-700	5	-2.61	372984100	14066	99.48	26750	27150	26000	34800	18800	26800	26516.71	1.72	-2366	28000	27400	26700	26100	25400	27050	25750	62	8000	500	18760	50	1	12423387	3243	-9.70	2.16	12	0.11	-2692.00	12063.00	29300	20250217	-10.92	16780	20241115	55.54	29300	-10.92	20250217	21050	23.99	20250203	29300	-10.92	20250217	16780	55.54	20241115	0.06	N	102940	500	62 억	213773	N	N	N	N
6	20250228	120825	57	100.00	KOSDAQ		제약	N	N	N	N	N	26000	-800	5	-2.99	344682550	12982	91.81	26750	27150	26000	34800	18800	26800	26550.80	1.72	-2131	28000	27400	26700	26100	25400	27050	25750	62	8000	500	18760	50	1	12423387	3230	-9.66	2.16	12	0.10	-2692.00	12063.00	29300	20250217	-11.26	16780	20241115	54.95	29300	-11.26	20250217	21050	23.52	20250203	29300	-11.26	20250217	16780	54.95	20241115	0.06	N	102940	500	62 억	213773	N	N	N	N
7	20250228	110825	57	100.00	KOSDAQ		제약	N	N	N	N	N	26300	-500	5	-1.87	274706450	10297	72.82	26750	27150	26200	34800	18800	26800	26678.30	1.72	-2017	28000	27400	26700	26100	25400	27050	25750	62	8000	500	18760	50	1	12423387	3267	-9.77	2.18	12	0.08	-2692.00	12063.00	29300	20250217	-10.24	16780	20241115	56.73	29300	-10.24	20250217	21050	24.94	20250203	29300	-10.24	20250217	16780	56.73	20241115	0.06	N	102940	500	62 억	213773	N	N	N	N
8	20250228	100823	57	100.00	KOSDAQ		제약	N	N	N	N	N	26500	-300	5	-1.12	211803000	7920	56.01	26750	27150	26400	34800	18800	26800	26742.80	1.72	-1505	28000	27400	26700	26100	25400	27050	25750	62	8000	500	18760	50	1	12423387	3292	-9.84	2.20	12	0.06	-2692.00	12063.00	29300	20250217	-9.56	16780	20241115	57.93	29300	-9.56	20250217	21050	25.89	20250203	29300	-9.56	20250217	16780	57.93	20241115	0.06	N	102940	500	62 억	213773	N	N	N	N
9	20250228	090827	57	100.00	KOSDAQ		제약	N	N	N	N	N	26700	-100	5	-0.37	3806300	143	1.01	26750	26750	26400	34800	18800	26800	26617.48	1.72	29	28000	27400	26700	26100	25400	27050	25750	62	8000	500	18760	50	1	12423387	3317	-9.92	2.21	12	0.00	-2692.00	12063.00	29300	20250217	-8.87	16780	20241115	59.12	29300	-8.87	20250217	21050	26.84	20250203	29300	-8.87	20250217	16780	59.12	20241115	0.06	N	102940	500	62 억	213773	N	N	N	N
10	20250227	160819	57	100.00	KOSDAQ		제약	N	N	N	N	N	26800	0	3	0.00	374957750	14139	49.40	27300	27300	26000	34800	18800	26800	26519.40	1.74	-2716	28133	27466	26633	25966	25133	27800	26300	62	8000	500	18760	50	1	12423387	3329	-9.96	2.22	12	0.11	-2692.00	12063.00	29300	20250217	-8.53	16780	20241115	59.71	29300	-8.53	20250217	21050	27.32	20250203	29300	-8.53	20250217	16780	59.71	20241115	0.06	N	102940	500	62 억	216454	N	N	N	N
11	20250227	150818	57	100.00	KOSDAQ		제약	N	N	N	N	N	26750	-50	5	-0.19	354149250	13361	46.69	27300	27300	26000	34800	18800	26800	26506.19	1.74	-2457	28133	27466	26633	25966	25133	27800	26300	62	8000	500	18760	50	1	12423387	3323	-9.94	2.22	12	0.11	-2692.00	12063.00	29300	20250217	-8.70	16780	20241115	59.42	29300	-8.70	20250217	21050	27.08	20250203	29300	-8.70	20250217	16780	59.42	20241115	0.06	N	102940	500	62 억	216454	N	N	N	N
12	20250227	140821	57	100.00	KOSDAQ		제약	N	N	N	N	N	26900	100	2	0.37	280255800	10596	37.02	27300	27300	26000	34800	18800	26800	26449.21	1.74	-853	28133	27466	26633	25966	25133	27800	26300	62	8000	500	18760	50	1	12423387	3342	-9.99	2.23	12	0.09	-2692.00	12063.00	29300	20250217	-8.19	16780	20241115	60.31	29300	-8.19	20250217	21050	27.79	20250203	29300	-8.19	20250217	16780	60.31	20241115	0.06	N	102940	500	62 억	216454	N	N	N	N
13	20250227	130819	57	100.00	KOSDAQ		제약	N	N	N	N	N	26900	100	2	0.37	250557100	9490	33.16	27300	27300	26000	34800	18800	26800	26402.22	1.74	-796	28133	27466	26633	25966	25133	27800	26300	62	8000	500	18760	50	1	12423387	3342	-9.99	2.23	12	0.08	-2692.00	12063.00	29300	20250217	-8.19	16780	20241115	60.31	29300	-8.19	20250217	21050	27.79	20250203	29300	-8.19	20250217	16780	60.31	20241115	0.06	N	102940	500	62 억	216454	N	N	N	N
14	20250227	120816	57	100.00	KOSDAQ		제약	N	N	N	N	N	26600	-200	5	-0.75	217091750	8235	28.77	27300	27300	26000	34800	18800	26800	26362.08	1.74	-1042	28133	27466	26633	25966	25133	27800	26300	62	8000	500	18760	50	1	12423387	3305	-9.88	2.21	12	0.07	-2692.00	12063.00	29300	20250217	-9.22	16780	20241115	58.52	29300	-9.22	20250217	21050	26.37	20250203	29300	-9.22	20250217	16780	58.52	20241115	0.06	N	102940	500	62 억	216454	N	N	N	N
15	20250227	110823	57	100.00	KOSDAQ		제약	N	N	N	N	N	26500	-300	5	-1.12	206892250	7851	27.43	27300	27300	26000	34800	18800	26800	26352.34	1.74	-1010	28133	27466	26633	25966	25133	27800	26300	62	8000	500	18760	50	1	12423387	3292	-9.84	2.20	12	0.06	-2692.00	12063.00	29300	20250217	-9.56	16780	20241115	57.93	29300	-9.56	20250217	21050	25.89	20250203	29300	-9.56	20250217	16780	57.93	20241115	0.06	N	102940	500	62 억	216454	N	N	N	N
16	20250227	100844	57	100.00	KOSDAQ		제약	N	N	N	N	N	26100	-700	5	-2.61	174092200	6610	23.10	27300	27300	26000	34800	18800	26800	26337.70	1.74	-120	28133	27466	26633	25966	25133	27800	26300	62	8000	500	18760	50	1	12423387	3243	-9.70	2.16	12	0.05	-2692.00	12063.00	29300	20250217	-10.92	16780	20241115	55.54	29300	-10.92	20250217	21050	23.99	20250203	29300	-10.92	20250217	16780	55.54	20241115	0.06	N	102940	500	62 억	216454	N	N	N	N
17	20250227	090849	57	100.00	KOSDAQ		제약	N	N	N	N	N	26700	-100	5	-0.37	11148100	413	1.44	27300	27300	26700	34800	18800	26800	26992.98	1.74	-203	28133	27466	26633	25966	25133	27800	26300	62	8000	500	18760	50	1	12423387	3317	-9.92	2.21	12	0.00	-2692.00	12063.00	29300	20250217	-8.87	16780	20241115	59.12	29300	-8.87	20250217	21050	26.84	20250203	29300	-8.87	20250217	16780	59.12	20241115	0.06	N	102940	500	62 억	216454	N	N	N	N
18	20250226	160819	57	100.00	KOSDAQ		제약	N	N	N	N	N	26800	650	2	2.49	760824800	28597	175.60	26150	27300	25800	33950	18350	26150	26605.05	1.73	1025	26983	26566	25983	25566	24983	26775	25775	62	7800	500	18300	50	1	12423387	3329	-9.96	2.22	12	0.23	-2692.00	12063.00	29300	20250217	-8.53	16780	20241115	59.71	29300	-8.53	20250217	21050	27.32	20250203	29300	-8.53	20250217	16780	59.71	20241115	0.06	N	102940	500	62 억	215438	N	N	N	N
19	20250226	150821	57	100.00	KOSDAQ		제약	N	N	N	N	N	27000	850	2	3.25	709654100	26700	163.95	26150	27300	25800	33950	18350	26150	26578.81	1.73	2066	26983	26566	25983	25566	24983	26775	25775	62	7800	500	18300	50	1	12423387	3354	-10.03	2.24	12	0.21	-2692.00	12063.00	29300	20250217	-7.85	16780	20241115	60.91	29300	-7.85	20250217	21050	28.27	20250203	29300	-7.85	20250217	16780	60.91	20241115	0.06	N	102940	500	62 억	215438	N	N	N	N
20	20250226	140820	57	100.00	KOSDAQ		제약	N	N	N	N	N	26850	700	2	2.68	602151500	22688	139.32	26150	27300	25800	33950	18350	26150	26540.53	1.73	1124	26983	26566	25983	25566	24983	26775	25775	62	7800	500	18300	50	1	12423387	3336	-9.97	2.23	12	0.18	-2692.00	12063.00	29300	20250217	-8.36	16780	20241115	60.01	29300	-8.36	20250217	21050	27.55	20250203	29300	-8.36	20250217	16780	60.01	20241115	0.06	N	102940	500	62 억	215438	N	N	N	N
21	20250226	130819	57	100.00	KOSDAQ		제약	N	N	N	N	N	27150	1000	2	3.82	513984850	19388	119.05	26150	27300	25800	33950	18350	26150	26510.46	1.73	1276	26983	26566	25983	25566	24983	26775	25775	62	7800	500	18300	50	1	12423387	3373	-10.09	2.25	12	0.16	-2692.00	12063.00	29300	20250217	-7.34	16780	20241115	61.80	29300	-7.34	20250217	21050	28.98	20250203	29300	-7.34	20250217	16780	61.80	20241115	0.06	N	102940	500	62 억	215438	N	N	N	N
22	20250226	120818	57	100.00	KOSDAQ		제약	N	N	N	N	N	27100	950	2	3.63	432368150	16377	100.56	26150	27300	25800	33950	18350	26150	26400.94	1.73	1958	26983	26566	25983	25566	24983	26775	25775	62	7800	500	18300	50	1	12423387	3367	-10.07	2.25	12	0.13	-2692.00	12063.00	29300	20250217	-7.51	16780	20241115	61.50	29300	-7.51	20250217	21050	28.74	20250203	29300	-7.51	20250217	16780	61.50	20241115	0.06	N	102940	500	62 억	215438	N	N	N	N
23	20250226	110817	57	100.00	KOSDAQ		제약	N	N	N	N	N	26450	300	2	1.15	260667550	9956	61.14	26150	26450	25800	33950	18350	26150	26181.96	1.73	-480	26983	26566	25983	25566	24983	26775	25775	62	7800	500	18300	50	1	12423387	3286	-9.83	2.19	12	0.08	-2692.00	12063.00	29300	20250217	-9.73	16780	20241115	57.63	29300	-9.73	20250217	21050	25.65	20250203	29300	-9.73	20250217	16780	57.63	20241115	0.06	N	102940	500	62 억	215438	N	N	N	N
24	20250226	100815	57	100.00	KOSDAQ		제약	N	N	N	N	N	26100	-50	5	-0.19	167447850	6407	39.34	26150	26350	25800	33950	18350	26150	26135.14	1.73	-902	26983	26566	25983	25566	24983	26775	25775	62	7800	500	18300	50	1	12423387	3243	-9.70	2.16	12	0.05	-2692.00	12063.00	29300	20250217	-10.92	16780	20241115	55.54	29300	-10.92	20250217	21050	23.99	20250203	29300	-10.92	20250217	16780	55.54	20241115	0.06	N	102940	500	62 억	215438	N	N	N	N
25	20250226	090824	57	100.00	KOSDAQ		제약	N	N	N	N	N	26150	0	3	0.00	19413250	742	4.56	26150	26350	26100	33950	18350	26150	26163.41	1.73	-173	26983	26566	25983	25566	24983	26775	25775	62	7800	500	18300	50	1	12423387	3249	-9.71	2.17	12	0.01	-2692.00	12063.00	29300	20250217	-10.75	16780	20241115	55.84	29300	-10.75	20250217	21050	24.23	20250203	29300	-10.75	20250217	16780	55.84	20241115	0.06	N	102940	500	62 억	215438	N	N	N	N
26	20250225	160812	57	100.00	KOSDAQ		제약	N	N	N	N	N	26150	450	2	1.75	416424600	16074	76.11	25950	26400	25400	33400	18000	25700	25906.72	1.74	-910	26933	26316	25633	25016	24333	26625	25325	62	7700	500	17990	50	1	12423387	3249	-9.71	2.17	12	0.13	-2692.00	12063.00	29300	20250217	-10.75	16780	20241115	55.84	29300	-10.75	20250217	21050	24.23	20250203	29300	-10.75	20250217	16780	55.84	20241115	0.06	N	102940	500	62 억	216348	N	N	N	N
27	20250225	150813	57	100.00	KOSDAQ		제약	N	N	N	N	N	26300	600	2	2.33	406759000	15705	74.36	25950	26400	25400	33400	18000	25700	25899.97	1.74	-836	26933	26316	25633	25016	24333	26625	25325	62	7700	500	17990	50	1	12423387	3267	-9.77	2.18	12	0.13	-2692.00	12063.00	29300	20250217	-10.24	16780	20241115	56.73	29300	-10.24	20250217	21050	24.94	20250203	29300	-10.24	20250217	16780	56.73	20241115	0.06	N	102940	500	62 억	216348	N	N	N	N
28	20250225	140811	57	100.00	KOSDAQ		제약	N	N	N	N	N	25900	200	2	0.78	245514050	9523	45.09	25950	26350	25400	33400	18000	25700	25781.17	1.74	-3280	26933	26316	25633	25016	24333	26625	25325	62	7700	500	17990	50	1	12423387	3218	-9.62	2.15	12	0.08	-2692.00	12063.00	29300	20250217	-11.60	16780	20241115	54.35	29300	-11.60	20250217	21050	23.04	20250203	29300	-11.60	20250217	16780	54.35	20241115	0.06	N	102940	500	62 억	216348	N	N	N	N
29	20250225	130816	57	100.00	KOSDAQ		제약	N	N	N	N	N	25850	150	2	0.58	201992700	7834	37.09	25950	26350	25400	33400	18000	25700	25784.11	1.74	-2886	26933	26316	25633	25016	24333	26625	25325	62	7700	500	17990	50	1	12423387	3211	-9.60	2.14	12	0.06	-2692.00	12063.00	29300	20250217	-11.77	16780	20241115	54.05	29300	-11.77	20250217	21050	22.80	20250203	29300	-11.77	20250217	16780	54.05	20241115	0.06	N	102940	500	62 억	216348	N	N	N	N
30	20250225	120811	57	100.00	KOSDAQ		제약	N	N	N	N	N	25900	200	2	0.78	174504950	6769	32.05	25950	26350	25400	33400	18000	25700	25780.02	1.74	-2589	26933	26316	25633	25016	24333	26625	25325	62	7700	500	17990	50	1	12423387	3218	-9.62	2.15	12	0.05	-2692.00	12063.00	29300	20250217	-11.60	16780	20241115	54.35	29300	-11.60	20250217	21050	23.04	20250203	29300	-11.60	20250217	16780	54.35	20241115	0.06	N	102940	500	62 억	216348	N	N	N	N
31	20250225	110813	57	100.00	KOSDAQ		제약	N	N	N	N	N	25850	150	2	0.58	157018800	6093	28.85	25950	26350	25400	33400	18000	25700	25770.36	1.74	-2642	26933	26316	25633	25016	24333	26625	25325	62	7700	500	17990	50	1	12423387	3211	-9.60	2.14	12	0.05	-2692.00	12063.00	29300	20250217	-11.77	16780	20241115	54.05	29300	-11.77	20250217	21050	22.80	20250203	29300	-11.77	20250217	16780	54.05	20241115	0.06	N	102940	500	62 억	216348	N	N	N	N
32	20250225	100810	57	100.00	KOSDAQ		제약	N	N	N	N	N	25850	150	2	0.58	94423300	3666	17.36	25950	26350	25400	33400	18000	25700	25756.49	1.74	-1090	26933	26316	25633	25016	24333	26625	25325	62	7700	500	17990	50	1	12423387	3211	-9.60	2.14	12	0.03	-2692.00	12063.00	29300	20250217	-11.77	16780	20241115	54.05	29300	-11.77	20250217	21050	22.80	20250203	29300	-11.77	20250217	16780	54.05	20241115	0.06	N	102940	500	62 억	216348	N	N	N	N
33	20250225	090816	57	100.00	KOSDAQ		제약	N	N	N	N	N	25900	200	2	0.78	17966400	692	3.28	25950	26350	25650	33400	18000	25700	25963.01	1.74	-567	26933	26316	25633	25016	24333	26625	25325	62	7700	500	17990	50	1	12423387	3218	-9.62	2.15	12	0.01	-2692.00	12063.00	29300	20250217	-11.60	16780	20241115	54.35	29300	-11.60	20250217	21050	23.04	20250203	29300	-11.60	20250217	16780	54.35	20241115	0.06	N	102940	500	62 억	216348	N	N	N	N
34	20250224	160807	57	100.00	KOSDAQ		제약	N	N	N	N	N	25700	550	2	2.19	537214650	21117	50.31	25150	26250	24950	32650	17650	25150	25439.85	1.74	-266	27450	26300	25650	24500	23850	25975	24175	62	7500	500	17600	50	1	12423387	3193	-9.55	2.13	12	0.17	-2692.00	12063.00	29300	20250217	-12.29	16780	20241115	53.16	29300	-12.29	20250217	21050	22.09	20250203	29300	-12.29	20250217	16780	53.16	20241115	0.06	N	102940	500	62 억	216614	N	N	N	N
35	20250224	150806	57	100.00	KOSDAQ		제약	N	N	N	N	N	25500	350	2	1.39	530894700	20870	49.72	25150	26250	24950	32650	17650	25150	25438.17	1.74	-243	27450	26300	25650	24500	23850	25975	24175	62	7500	500	17600	50	1	12423387	3168	-9.47	2.11	12	0.17	-2692.00	12063.00	29300	20250217	-12.97	16780	20241115	51.97	29300	-12.97	20250217	21050	21.14	20250203	29300	-12.97	20250217	16780	51.97	20241115	0.06	N	102940	500	62 억	216614	N	N	N	N
36	20250224	140804	57	100.00	KOSDAQ		제약	N	N	N	N	N	25400	250	2	0.99	475683700	18696	44.54	25150	26250	24950	32650	17650	25150	25443.07	1.74	-862	27450	26300	25650	24500	23850	25975	24175	62	7500	500	17600	50	1	12423387	3156	-9.44	2.11	12	0.15	-2692.00	12063.00	29300	20250217	-13.31	16780	20241115	51.37	29300	-13.31	20250217	21050	20.67	20250203	29300	-13.31	20250217	16780	51.37	20241115	0.06	N	102940	500	62 억	216614	N	N	N	N
37	20250224	130806	57	100.00	KOSDAQ		제약	N	N	N	N	N	25350	200	2	0.80	454424850	17858	42.54	25150	26250	24950	32650	17650	25150	25446.57	1.74	-107	27450	26300	25650	24500	23850	25975	24175	62	7500	500	17600	50	1	12423387	3149	-9.42	2.10	12	0.14	-2692.00	12063.00	29300	20250217	-13.48	16780	20241115	51.07	29300	-13.48	20250217	21050	20.43	20250203	29300	-13.48	20250217	16780	51.07	20241115	0.06	N	102940	500	62 억	216614	N	N	N	N
38	20250224	120804	57	100.00	KOSDAQ		제약	N	N	N	N	N	25200	50	2	0.20	434493400	17072	40.67	25150	26250	24950	32650	17650	25150	25450.64	1.74	405	27450	26300	25650	24500	23850	25975	24175	62	7500	500	17600	50	1	12423387	3131	-9.36	2.09	12	0.14	-2692.00	12063.00	29300	20250217	-13.99	16780	20241115	50.18	29300	-13.99	20250217	21050	19.71	20250203	29300	-13.99	20250217	16780	50.18	20241115	0.06	N	102940	500	62 억	216614	N	N	N	N
39	20250224	110802	57	100.00	KOSDAQ		제약	N	N	N	N	N	25100	-50	5	-0.20	361858650	14203	33.84	25150	26250	24950	32650	17650	25150	25477.62	1.74	74	27450	26300	25650	24500	23850	25975	24175	62	7500	500	17600	50	1	12423387	3118	-9.32	2.08	12	0.11	-2692.00	12063.00	29300	20250217	-14.33	16780	20241115	49.58	29300	-14.33	20250217	21050	19.24	20250203	29300	-14.33	20250217	16780	49.58	20241115	0.06	N	102940	500	62 억	216614	N	N	N	N
40	20250224	100802	57	100.00	KOSDAQ		제약	N	N	N	N	N	25150	0	3	0.00	305110950	11952	28.47	25150	26250	24950	32650	17650	25150	25528.02	1.74	-579	27450	26300	25650	24500	23850	25975	24175	62	7500	500	17600	50	1	12423387	3124	-9.34	2.08	12	0.10	-2692.00	12063.00	29300	20250217	-14.16	16780	20241115	49.88	29300	-14.16	20250217	21050	19.48	20250203	29300	-14.16	20250217	16780	49.88	20241115	0.06	N	102940	500	62 억	216614	N	N	N	N
41	20250224	090808	57	100.00	KOSDAQ		제약	N	N	N	N	N	25150	0	3	0.00	53084250	2111	5.03	25150	25500	25000	32650	17650	25150	25146.49	1.74	512	27450	26300	25650	24500	23850	25975	24175	62	7500	500	17600	50	1	12423387	3124	-9.34	2.08	12	0.02	-2692.00	12063.00	29300	20250217	-14.16	16780	20241115	49.88	29300	-14.16	20250217	21050	19.48	20250203	29300	-14.16	20250217	16780	49.88	20241115	0.06	N	102940	500	62 억	216614	N	N	N	N
42	20250221	160800	57	100.00	KOSDAQ		제약	N	N	N	N	N	25150	-1550	5	-5.81	1072584450	41790	94.47	26700	26800	25000	34700	18700	26700	25666.90	1.73	1983	27933	27316	26683	26066	25433	27625	26375	62	8000	500	18690	50	1	12423387	3124	-9.34	2.08	12	0.34	-2692.00	12063.00	29300	20250217	-14.16	16780	20241115	49.88	29300	-14.16	20250217	21050	19.48	20250203	29300	-14.16	20250217	16780	49.88	20241115	0.06	N	102940	500	62 억	214570	N	N	N	N
43	20250221	150803	57	100.00	KOSDAQ		제약	N	N	N	N	N	25300	-1400	5	-5.24	1008580300	39248	88.72	26700	26800	25000	34700	18700	26700	25697.62	1.73	2059	27933	27316	26683	26066	25433	27625	26375	62	8000	500	18690	50	1	12423387	3143	-9.40	2.10	12	0.32	-2692.00	12063.00	29300	20250217	-13.65	16780	20241115	50.77	29300	-13.65	20250217	21050	20.19	20250203	29300	-13.65	20250217	16780	50.77	20241115	0.06	N	102940	500	62 억	214570	N	N	N	N
44	20250221	140803	57	100.00	KOSDAQ		제약	N	N	N	N	N	25650	-1050	5	-3.93	832408000	32279	72.97	26700	26800	25000	34700	18700	26700	25787.91	1.73	1500	27933	27316	26683	26066	25433	27625	26375	62	8000	500	18690	50	1	12423387	3187	-9.53	2.13	12	0.26	-2692.00	12063.00	29300	20250217	-12.46	16780	20241115	52.86	29300	-12.46	20250217	21050	21.85	20250203	29300	-12.46	20250217	16780	52.86	20241115	0.06	N	102940	500	62 억	214570	N	N	N	N
45	20250221	130802	57	100.00	KOSDAQ		제약	N	N	N	N	N	25600	-1100	5	-4.12	780896100	30266	68.42	26700	26800	25000	34700	18700	26700	25801.10	1.73	1803	27933	27316	26683	26066	25433	27625	26375	62	8000	500	18690	50	1	12423387	3180	-9.51	2.12	12	0.24	-2692.00	12063.00	29300	20250217	-12.63	16780	20241115	52.56	29300	-12.63	20250217	21050	21.62	20250203	29300	-12.63	20250217	16780	52.56	20241115	0.06	N	102940	500	62 억	214570	N	N	N	N
46	20250221	120803	57	100.00	KOSDAQ		제약	N	N	N	N	N	25850	-850	5	-3.18	521068300	20039	45.30	26700	26800	25600	34700	18700	26700	26002.71	1.73	352	27933	27316	26683	26066	25433	27625	26375	62	8000	500	18690	50	1	12423387	3211	-9.60	2.14	12	0.16	-2692.00	12063.00	29300	20250217	-11.77	16780	20241115	54.05	29300	-11.77	20250217	21050	22.80	20250203	29300	-11.77	20250217	16780	54.05	20241115	0.06	N	102940	500	62 억	214570	N	N	N	N
47	20250221	110759	57	100.00	KOSDAQ		제약	N	N	N	N	N	25650	-1050	5	-3.93	427249550	16391	37.05	26700	26800	25600	34700	18700	26700	26066.11	1.73	529	27933	27316	26683	26066	25433	27625	26375	62	8000	500	18690	50	1	12423387	3187	-9.53	2.13	12	0.13	-2692.00	12063.00	29300	20250217	-12.46	16780	20241115	52.86	29300	-12.46	20250217	21050	21.85	20250203	29300	-12.46	20250217	16780	52.86	20241115	0.06	N	102940	500	62 억	214570	N	N	N	N
48	20250221	100801	57	100.00	KOSDAQ		제약	N	N	N	N	N	25750	-950	5	-3.56	274538950	10459	23.64	26700	26800	25700	34700	18700	26700	26249.06	1.73	13	27933	27316	26683	26066	25433	27625	26375	62	8000	500	18690	50	1	12423387	3199	-9.57	2.13	12	0.08	-2692.00	12063.00	29300	20250217	-12.12	16780	20241115	53.46	29300	-12.12	20250217	21050	22.33	20250203	29300	-12.12	20250217	16780	53.46	20241115	0.06	N	102940	500	62 억	214570	N	N	N	N
49	20250221	090803	57	100.00	KOSDAQ		제약	N	N	N	N	N	26800	100	2	0.37	23355700	876	1.98	26700	26800	26450	34700	18700	26700	26661.76	1.73	-203	27933	27316	26683	26066	25433	27625	26375	62	8000	500	18690	50	1	12423387	3329	-9.96	2.22	12	0.01	-2692.00	12063.00	29300	20250217	-8.53	16780	20241115	59.71	29300	-8.53	20250217	21050	27.32	20250203	29300	-8.53	20250217	16780	59.71	20241115	0.06	N	102940	500	62 억	214570	N	N	N	N
50	20250220	160757	57	100.00	KOSDAQ		제약	N	N	N	N	N	26700	250	2	0.95	1179468300	44230	81.30	26500	27300	26050	34350	18550	26450	26666.47	1.74	-1537	29816	28132	27016	25332	24216	27575	24775	62	7900	500	18510	50	1	12423387	3317	-9.92	2.21	12	0.36	-2692.00	12063.00	29500	20240207	-9.49	16780	20241115	59.12	29300	-8.87	20250217	21050	26.84	20250203	29300	-8.87	20250217	16780	59.12	20241115	0.06	N	102940	500	62 억	216220	N	N	N	N
51	20250220	150759	57	100.00	KOSDAQ		제약	N	N	N	N	N	26650	200	2	0.76	1124709750	42175	77.52	26500	27300	26050	34350	18550	26450	26667.69	1.74	-988	29816	28132	27016	25332	24216	27575	24775	62	7900	500	18510	50	1	12423387	3311	-9.90	2.21	12	0.34	-2692.00	12063.00	29500	20240207	-9.66	16780	20241115	58.82	29300	-9.04	20250217	21050	26.60	20250203	29300	-9.04	20250217	16780	58.82	20241115	0.06	N	102940	500	62 억	216220	N	N	N	N
52	20250220	140800	57	100.00	KOSDAQ		제약	N	N	N	N	N	27050	600	2	2.27	831337100	31286	57.51	26500	27200	26050	34350	18550	26450	26572.18	1.74	475	29816	28132	27016	25332	24216	27575	24775	62	7900	500	18510	50	1	12423387	3361	-10.05	2.24	12	0.25	-2692.00	12063.00	29500	20240207	-8.31	16780	20241115	61.20	29300	-7.68	20250217	21050	28.50	20250203	29300	-7.68	20250217	16780	61.20	20241115	0.06	N	102940	500	62 억	216220	N	N	N	N
53	20250220	130757	57	100.00	KOSDAQ		제약	N	N	N	N	N	27000	550	2	2.08	752986400	28384	52.17	26500	27200	26050	34350	18550	26450	26528.55	1.74	796	29816	28132	27016	25332	24216	27575	24775	62	7900	500	18510	50	1	12423387	3354	-10.03	2.24	12	0.23	-2692.00	12063.00	29500	20240207	-8.47	16780	20241115	60.91	29300	-7.85	20250217	21050	28.27	20250203	29300	-7.85	20250217	16780	60.91	20241115	0.06	N	102940	500	62 억	216220	N	N	N	N
54	20250220	120758	57	100.00	KOSDAQ		제약	N	N	N	N	N	26550	100	2	0.38	620625850	23441	43.09	26500	27200	26050	34350	18550	26450	26476.08	1.74	-1630	29816	28132	27016	25332	24216	27575	24775	62	7900	500	18510	50	1	12423387	3298	-9.86	2.20	12	0.19	-2692.00	12063.00	29500	20240207	-10.00	16780	20241115	58.22	29300	-9.39	20250217	21050	26.13	20250203	29300	-9.39	20250217	16780	58.22	20241115	0.06	N	102940	500	62 억	216220	N	N	N	N
55	20250220	110758	57	100.00	KOSDAQ		제약	N	N	N	N	N	26650	200	2	0.76	522968350	19767	36.33	26500	27200	26050	34350	18550	26450	26456.64	1.74	144	29816	28132	27016	25332	24216	27575	24775	62	7900	500	18510	50	1	12423387	3311	-9.90	2.21	12	0.16	-2692.00	12063.00	29500	20240207	-9.66	16780	20241115	58.82	29300	-9.04	20250217	21050	26.60	20250203	29300	-9.04	20250217	16780	58.82	20241115	0.06	N	102940	500	62 억	216220	N	N	N	N
56	20250220	100758	57	100.00	KOSDAQ		제약	N	N	N	N	N	26450	0	3	0.00	296846300	11280	20.73	26500	27200	26050	34350	18550	26450	26316.16	1.74	-191	29816	28132	27016	25332	24216	27575	24775	62	7900	500	18510	50	1	12423387	3286	-9.83	2.19	12	0.09	-2692.00	12063.00	29500	20240207	-10.34	16780	20241115	57.63	29300	-9.73	20250217	21050	25.65	20250203	29300	-9.73	20250217	16780	57.63	20241115	0.06	N	102940	500	62 억	216220	N	N	N	N
57	20250220	090802	57	100.00	KOSDAQ		제약	N	N	N	N	N	26200	-250	5	-0.95	80403700	3050	5.61	26500	27200	26100	34350	18550	26450	26361.87	1.74	-5	29816	28132	27016	25332	24216	27575	24775	62	7900	500	18510	50	1	12423387	3255	-9.73	2.17	12	0.02	-2692.00	12063.00	29500	20240207	-11.19	16780	20241115	56.14	29300	-10.58	20250217	21050	24.47	20250203	29300	-10.58	20250217	16780	56.14	20241115	0.06	N	102940	500	62 억	216220	N	N	N	N
58	20250219	160755	57	100.00	KOSDAQ		제약	N	N	N	N	N	26450	-1500	5	-5.37	1472372150	54272	46.52	27800	28700	25900	36300	19600	27950	27130.40	1.74	-662	29350	28650	28000	27300	26650	28325	26975	62	8350	500	19560	50	1	12423387	3286	-9.83	2.19	12	0.44	-2692.00	12063.00	29500	20240207	-10.34	16780	20241115	57.63	29300	-9.73	20250217	21050	25.65	20250203	29300	-9.73	20250217	16780	57.63	20241115	0.12	N	102940	500	62 억	216434	N	N	N	N
59	20250219	150757	57	100.00	KOSDAQ		제약	N	N	N	N	N	26400	-1550	5	-5.55	1394265000	51305	43.98	27800	28700	25900	36300	19600	27950	27176.01	1.74	-6	29350	28650	28000	27300	26650	28325	26975	62	8350	500	19560	50	1	12423387	3280	-9.81	2.19	12	0.41	-2692.00	12063.00	29500	20240207	-10.51	16780	20241115	57.33	29300	-9.90	20250217	21050	25.42	20250203	29300	-9.90	20250217	16780	57.33	20241115	0.12	N	102940	500	62 억	216434	N	N	N	N
60	20250219	140754	57	100.00	KOSDAQ		제약	N	N	N	N	N	26100	-1850	5	-6.62	1179019500	43179	37.01	27800	28700	25900	36300	19600	27950	27305.39	1.74	2541	29350	28650	28000	27300	26650	28325	26975	62	8350	500	19560	50	1	12423387	3243	-9.70	2.16	12	0.35	-2692.00	12063.00	29500	20240207	-11.53	16780	20241115	55.54	29300	-10.92	20250217	21050	23.99	20250203	29300	-10.92	20250217	16780	55.54	20241115	0.12	N	102940	500	62 억	216434	N	N	N	N
61	20250219	130755	57	100.00	KOSDAQ		제약	N	N	N	N	N	27250	-700	5	-2.50	790133300	28529	24.46	27800	28700	27050	36300	19600	27950	27695.79	1.74	756	29350	28650	28000	27300	26650	28325	26975	62	8350	500	19560	50	1	12423387	3385	-10.12	2.26	12	0.23	-2692.00	12063.00	29500	20240207	-7.63	16780	20241115	62.40	29300	-7.00	20250217	21050	29.45	20250203	29300	-7.00	20250217	16780	62.40	20241115	0.12	N	102940	500	62 억	216434	N	N	N	N
62	20250219	120754	57	100.00	KOSDAQ		제약	N	N	N	N	N	27400	-550	5	-1.97	628674800	22578	19.35	27800	28700	27350	36300	19600	27950	27844.57	1.74	-1226	29350	28650	28000	27300	26650	28325	26975	62	8350	500	19560	50	1	12423387	3404	-10.18	2.27	12	0.18	-2692.00	12063.00	29500	20240207	-7.12	16780	20241115	63.29	29300	-6.48	20250217	21050	30.17	20250203	29300	-6.48	20250217	16780	63.29	20241115	0.12	N	102940	500	62 억	216434	N	N	N	N
63	20250219	110755	57	100.00	KOSDAQ		제약	N	N	N	N	N	27550	-400	5	-1.43	581413000	20855	17.88	27800	28700	27450	36300	19600	27950	27878.83	1.74	-1168	29350	28650	28000	27300	26650	28325	26975	62	8350	500	19560	50	1	12423387	3423	-10.23	2.28	12	0.17	-2692.00	12063.00	29500	20240207	-6.61	16780	20241115	64.18	29300	-5.97	20250217	21050	30.88	20250203	29300	-5.97	20250217	16780	64.18	20241115	0.12	N	102940	500	62 억	216434	N	N	N	N
64	20250219	100755	57	100.00	KOSDAQ		제약	N	N	N	N	N	27900	-50	5	-0.18	474007000	16961	14.54	27800	28700	27450	36300	19600	27950	27946.88	1.74	-867	29350	28650	28000	27300	26650	28325	26975	62	8350	500	19560	50	1	12423387	3466	-10.36	2.31	12	0.14	-2692.00	12063.00	29500	20240207	-5.42	16780	20241115	66.27	29300	-4.78	20250217	21050	32.54	20250203	29300	-4.78	20250217	16780	66.27	20241115	0.12	N	102940	500	62 억	216434	N	N	N	N
65	20250219	090756	57	100.00	KOSDAQ		제약	N	N	N	N	N	28200	250	2	0.89	152372850	5369	4.60	27800	28700	27700	36300	19600	27950	28380.12	1.74	1348	29350	28650	28000	27300	26650	28325	26975	62	8350	500	19560	50	1	12423387	3503	-10.48	2.34	12	0.04	-2692.00	12063.00	29500	20240207	-4.41	16780	20241115	68.06	29300	-3.75	20250217	21050	33.97	20250203	29300	-3.75	20250217	16780	68.06	20241115	0.12	N	102940	500	62 억	216434	N	N	N	N
66	20250218	160753	57	100.00	KOSDAQ		제약	N	N	N	N	N	27950	-900	5	-3.12	3261353600	116440	80.56	28700	28700	27350	37500	20200	28850	28008.88	1.81	-10548	32283	30566	27583	25866	22883	31425	26725	62	8650	500	20190	50	1	12423387	3472	-10.38	2.32	12	0.94	-2692.00	12063.00	29500	20240207	-5.25	16780	20241115	66.57	29300	-4.61	20250217	21050	32.78	20250203	29300	-4.61	20250217	16780	66.57	20241115	0.12	N	102940	500	62 억	225106	N	N	N	N
67	20250218	150754	57	100.00	KOSDAQ		제약	N	N	N	N	N	28250	-600	5	-2.08	3194829100	114065	78.92	28700	28700	27350	37500	20200	28850	28008.85	1.81	-10580	32283	30566	27583	25866	22883	31425	26725	62	8650	500	20190	50	1	12423387	3510	-10.49	2.34	12	0.92	-2692.00	12063.00	29500	20240207	-4.24	16780	20241115	68.36	29300	-3.58	20250217	21050	34.20	20250203	29300	-3.58	20250217	16780	68.36	20241115	0.12	N	102940	500	62 억	225106	N	N	N	N
68	20250218	140755	57	100.00	KOSDAQ		제약	N	N	N	N	N	28100	-750	5	-2.60	2808375950	100393	69.46	28700	28700	27350	37500	20200	28850	27973.82	1.81	-11422	32283	30566	27583	25866	22883	31425	26725	62	8650	500	20190	50	1	12423387	3491	-10.44	2.33	12	0.81	-2692.00	12063.00	29500	20240207	-4.75	16780	20241115	67.46	29300	-4.10	20250217	21050	33.49	20250203	29300	-4.10	20250217	16780	67.46	20241115	0.12	N	102940	500	62 억	225106	N	N	N	N
69	20250218	130752	57	100.00	KOSDAQ		제약	N	N	N	N	N	27750	-1100	5	-3.81	2620499750	93685	64.82	28700	28700	27350	37500	20200	28850	27971.39	1.81	-12437	32283	30566	27583	25866	22883	31425	26725	62	8650	500	20190	50	1	12423387	3447	-10.31	2.30	12	0.75	-2692.00	12063.00	29500	20240207	-5.93	16780	20241115	65.38	29300	-5.29	20250217	21050	31.83	20250203	29300	-5.29	20250217	16780	65.38	20241115	0.12	N	102940	500	62 억	225106	N	N	N	N
70	20250218	120753	57	100.00	KOSDAQ		제약	N	N	N	N	N	27550	-1300	5	-4.51	2482805400	88702	61.37	28700	28700	27350	37500	20200	28850	27990.41	1.81	-12332	32283	30566	27583	25866	22883	31425	26725	62	8650	500	20190	50	1	12423387	3423	-10.23	2.28	12	0.71	-2692.00	12063.00	29500	20240207	-6.61	16780	20241115	64.18	29300	-5.97	20250217	21050	30.88	20250203	29300	-5.97	20250217	16780	64.18	20241115	0.12	N	102940	500	62 억	225106	N	N	N	N
71	20250218	110752	57	100.00	KOSDAQ		제약	N	N	N	N	N	27900	-950	5	-3.29	2100412200	74844	51.78	28700	28700	27550	37500	20200	28850	28063.87	1.81	-6233	32283	30566	27583	25866	22883	31425	26725	62	8650	500	20190	50	1	12423387	3466	-10.36	2.31	12	0.60	-2692.00	12063.00	29500	20240207	-5.42	16780	20241115	66.27	29300	-4.78	20250217	21050	32.54	20250203	29300	-4.78	20250217	16780	66.27	20241115	0.12	N	102940	500	62 억	225106	N	N	N	N
72	20250218	100752	57	100.00	KOSDAQ		제약	N	N	N	N	N	28050	-800	5	-2.77	1816385650	64667	44.74	28700	28700	27550	37500	20200	28850	28088.29	1.81	-6147	32283	30566	27583	25866	22883	31425	26725	62	8650	500	20190	50	1	12423387	3485	-10.42	2.33	12	0.52	-2692.00	12063.00	29500	20240207	-4.92	16780	20241115	67.16	29300	-4.27	20250217	21050	33.25	20250203	29300	-4.27	20250217	16780	67.16	20241115	0.12	N	102940	500	62 억	225106	N	N	N	N
73	20250218	090755	57	100.00	KOSDAQ		제약	N	N	N	N	N	28300	-550	5	-1.91	582926600	20772	14.37	28700	28700	27700	37500	20200	28850	28063.09	1.81	-1594	32283	30566	27583	25866	22883	31425	26725	62	8650	500	20190	50	1	12423387	3516	-10.51	2.35	12	0.17	-2692.00	12063.00	29500	20240207	-4.07	16780	20241115	68.65	29300	-3.41	20250217	21050	34.44	20250203	29300	-3.41	20250217	16780	68.65	20241115	0.12	N	102940	500	62 억	225106	N	N	N	N
74	20250217	160752	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	28850	4300	2	17.52	3835479550	142114	718.98	24800	29300	24600	31900	17200	24550	26977.02	1.50	40746	25383	24966	24483	24066	23583	25175	24275	62	7350	500	17180	50	1	12423387	3584	-10.72	2.39	12	1.14	-2692.00	12063.00	29500	20240207	-2.20	16780	20241115	71.93	29300	-1.54	20250217	21050	37.05	20250203	29300	-1.54	20250217	16780	71.93	20241115	0.12	N	102940	500	62 억	185859	N	N	N	N
75	20250217	150751	57	100.00	KOSDAQ		제약	N	N	N	N	N	28200	3650	2	14.87	2795375800	105726	534.89	24800	28450	24600	31900	17200	24550	26439.81	1.50	34158	25383	24966	24483	24066	23583	25175	24275	62	7350	500	17180	50	1	12423387	3503	-10.48	2.34	12	0.85	-2692.00	12063.00	29500	20240207	-4.41	16780	20241115	68.06	28450	-0.88	20250217	21050	33.97	20250203	28700	-1.74	20240321	16780	68.06	20241115	0.12	N	102940	500	62 억	185859	N	N	N	N
76	20250217	140750	57	100.00	KOSDAQ		제약	N	N	N	N	N	25800	1250	2	5.09	1319114350	51493	260.51	24800	26100	24600	31900	17200	24550	25617.35	1.50	22167	25383	24966	24483	24066	23583	25175	24275	62	7350	500	17180	50	1	12423387	3205	-9.58	2.14	12	0.41	-2692.00	12063.00	29500	20240207	-12.54	16780	20241115	53.75	26100	-1.15	20250217	21050	22.57	20250203	28700	-10.10	20240321	16780	53.75	20241115	0.12	N	102940	500	62 억	185859	N	N	N	N
77	20250217	130752	57	100.00	KOSDAQ		제약	N	N	N	N	N	26000	1450	2	5.91	1187317900	46401	234.75	24800	26100	24600	31900	17200	24550	25588.20	1.50	20474	25383	24966	24483	24066	23583	25175	24275	62	7350	500	17180	50	1	12423387	3230	-9.66	2.16	12	0.37	-2692.00	12063.00	29500	20240207	-11.86	16780	20241115	54.95	26100	-0.38	20250217	21050	23.52	20250203	28700	-9.41	20240321	16780	54.95	20241115	0.12	N	102940	500	62 억	185859	N	N	N	N
78	20250217	120753	57	100.00	KOSDAQ		제약	N	N	N	N	N	25650	1100	2	4.48	698835900	27493	139.09	24800	25750	24600	31900	17200	24550	25418.68	1.50	7239	25383	24966	24483	24066	23583	25175	24275	62	7350	500	17180	50	1	12423387	3187	-9.53	2.13	12	0.22	-2692.00	12063.00	29500	20240207	-13.05	16780	20241115	52.86	25750	-0.39	20250217	21050	21.85	20250203	28700	-10.63	20240321	16780	52.86	20241115	0.12	N	102940	500	62 억	185859	N	N	N	N
79	20250217	110752	57	100.00	KOSDAQ		제약	N	N	N	N	N	25550	1000	2	4.07	593694400	23388	118.32	24800	25750	24600	31900	17200	24550	25384.57	1.50	6804	25383	24966	24483	24066	23583	25175	24275	62	7350	500	17180	50	1	12423387	3174	-9.49	2.12	12	0.19	-2692.00	12063.00	29500	20240207	-13.39	16780	20241115	52.26	25750	-0.78	20250217	21050	21.38	20250203	28700	-10.98	20240321	16780	52.26	20241115	0.12	N	102940	500	62 억	185859	N	N	N	N
80	20250217	100750	57	100.00	KOSDAQ		제약	N	N	N	N	N	25450	900	2	3.67	519633700	20476	103.59	24800	25750	24600	31900	17200	24550	25377.70	1.50	6678	25383	24966	24483	24066	23583	25175	24275	62	7350	500	17180	50	1	12423387	3162	-9.45	2.11	12	0.16	-2692.00	12063.00	29500	20240207	-13.73	16780	20241115	51.67	25750	-1.17	20250217	21050	20.90	20250203	28700	-11.32	20240321	16780	51.67	20241115	0.12	N	102940	500	62 억	185859	N	N	N	N
81	20250217	090751	57	100.00	KOSDAQ		제약	N	N	N	N	N	25000	450	2	1.83	32439950	1304	6.60	24800	25100	24600	31900	17200	24550	24877.26	1.50	183	25383	24966	24483	24066	23583	25175	24275	62	7350	500	17180	50	1	12423387	3106	-9.29	2.07	12	0.01	-2692.00	12063.00	29500	20240207	-15.25	16780	20241115	48.99	25300	-1.19	20250109	21050	18.76	20250203	28700	-12.89	20240321	16780	48.99	20241115	0.12	N	102940	500	62 억	185859	N	N	N	N
82	20250214	160747	57	100.00	KOSDAQ		제약	N	N	N	N	N	24550	300	2	1.24	485639900	19746	69.09	24300	24900	24000	31500	17000	24250	24594.45	1.47	3729	24916	24582	24266	23932	23616	24425	23775	62	7250	500	16970	50	1	12423387	3050	-9.12	2.04	12	0.16	-2692.00	12063.00	29500	20240207	-16.78	16780	20241115	46.31	25300	-2.96	20250109	21050	16.63	20250203	28700	-14.46	20240321	16780	46.31	20241115	0.12	N	102940	500	62 억	182214	N	N	N	N
83	20250214	150745	57	100.00	KOSDAQ		제약	N	N	N	N	N	24650	400	2	1.65	473422850	19248	67.35	24300	24900	24000	31500	17000	24250	24596.06	1.47	3625	24916	24582	24266	23932	23616	24425	23775	62	7250	500	16970	50	1	12423387	3062	-9.16	2.04	12	0.15	-2692.00	12063.00	29500	20240207	-16.44	16780	20241115	46.90	25300	-2.57	20250109	21050	17.10	20250203	28700	-14.11	20240321	16780	46.90	20241115	0.12	N	102940	500	62 억	182214	N	N	N	N
84	20250214	140746	57	100.00	KOSDAQ		제약	N	N	N	N	N	24650	400	2	1.65	445158600	18101	63.33	24300	24900	24000	31500	17000	24250	24593.15	1.47	3690	24916	24582	24266	23932	23616	24425	23775	62	7250	500	16970	50	1	12423387	3062	-9.16	2.04	12	0.15	-2692.00	12063.00	29500	20240207	-16.44	16780	20241115	46.90	25300	-2.57	20250109	21050	17.10	20250203	28700	-14.11	20240321	16780	46.90	20241115	0.12	N	102940	500	62 억	182214	N	N	N	N
85	20250214	130750	57	100.00	KOSDAQ		제약	N	N	N	N	N	24450	200	2	0.82	432327700	17578	61.50	24300	24900	24000	31500	17000	24250	24594.94	1.47	3775	24916	24582	24266	23932	23616	24425	23775	62	7250	500	16970	50	1	12423387	3038	-9.08	2.03	12	0.14	-2692.00	12063.00	29500	20240207	-17.12	16780	20241115	45.71	25300	-3.36	20250109	21050	16.15	20250203	28700	-14.81	20240321	16780	45.71	20241115	0.12	N	102940	500	62 억	182214	N	N	N	N
86	20250214	120747	57	100.00	KOSDAQ		제약	N	N	N	N	N	24650	400	2	1.65	397074550	16142	56.48	24300	24900	24000	31500	17000	24250	24598.97	1.47	3958	24916	24582	24266	23932	23616	24425	23775	62	7250	500	16970	50	1	12423387	3062	-9.16	2.04	12	0.13	-2692.00	12063.00	29500	20240207	-16.44	16780	20241115	46.90	25300	-2.57	20250109	21050	17.10	20250203	28700	-14.11	20240321	16780	46.90	20241115	0.12	N	102940	500	62 억	182214	N	N	N	N
87	20250214	110743	57	100.00	KOSDAQ		제약	N	N	N	N	N	24800	550	2	2.27	344113350	13996	48.97	24300	24900	24000	31500	17000	24250	24586.69	1.47	4409	24916	24582	24266	23932	23616	24425	23775	62	7250	500	16970	50	1	12423387	3081	-9.21	2.06	12	0.11	-2692.00	12063.00	29500	20240207	-15.93	16780	20241115	47.79	25300	-1.98	20250109	21050	17.81	20250203	28700	-13.59	20240321	16780	47.79	20241115	0.12	N	102940	500	62 억	182214	N	N	N	N
88	20250214	100745	57	100.00	KOSDAQ		제약	N	N	N	N	N	24400	150	2	0.62	196219850	8008	28.02	24300	24800	24000	31500	17000	24250	24503.17	1.47	677	24916	24582	24266	23932	23616	24425	23775	62	7250	500	16970	50	1	12423387	3031	-9.06	2.02	12	0.06	-2692.00	12063.00	29500	20240207	-17.29	16780	20241115	45.41	25300	-3.56	20250109	21050	15.91	20250203	28700	-14.98	20240321	16780	45.41	20241115	0.12	N	102940	500	62 억	182214	N	N	N	N
89	20250214	090748	57	100.00	KOSDAQ		제약	N	N	N	N	N	24200	-50	5	-0.21	12884050	532	1.86	24300	24550	24200	31500	17000	24250	24217.78	1.47	-123	24916	24582	24266	23932	23616	24425	23775	62	7250	500	16970	50	1	12423387	3006	-8.99	2.01	12	0.00	-2692.00	12063.00	29500	20240207	-17.97	16780	20241115	44.22	25300	-4.35	20250109	21050	14.96	20250203	28700	-15.68	20240321	16780	44.22	20241115	0.12	N	102940	500	62 억	182214	N	N	N	N
90	20250213	160740	57	100.00	KOSDAQ		제약	N	N	N	N	N	24250	100	2	0.41	690035150	28529	77.52	24550	24600	23950	31350	16950	24150	24187.15	1.44	3708	25183	24666	24033	23516	22883	24925	23775	62	7200	500	16900	50	1	12423387	3013	-9.01	2.01	12	0.23	-2692.00	12063.00	29500	20240207	-17.80	16780	20241115	44.52	25300	-4.15	20250109	21050	15.20	20250203	28700	-15.51	20240321	16780	44.52	20241115	0.14	N	102940	500	62 억	178478	N	N	N	N
91	20250213	150741	57	100.00	KOSDAQ		제약	N	N	N	N	N	24250	100	2	0.41	680097750	28120	76.41	24550	24600	23950	31350	16950	24150	24185.55	1.44	3661	25183	24666	24033	23516	22883	24925	23775	62	7200	500	16900	50	1	12423387	3013	-9.01	2.01	12	0.23	-2692.00	12063.00	29500	20240207	-17.80	16780	20241115	44.52	25300	-4.15	20250109	21050	15.20	20250203	28700	-15.51	20240321	16780	44.52	20241115	0.14	N	102940	500	62 억	178478	N	N	N	N
92	20250213	140739	57	100.00	KOSDAQ		제약	N	N	N	N	N	24100	-50	5	-0.21	582737200	24110	65.51	24550	24600	23950	31350	16950	24150	24169.94	1.44	3345	25183	24666	24033	23516	22883	24925	23775	62	7200	500	16900	50	1	12423387	2994	-8.95	2.00	12	0.19	-2692.00	12063.00	29500	20240207	-18.31	16780	20241115	43.62	25300	-4.74	20250109	21050	14.49	20250203	28700	-16.03	20240321	16780	43.62	20241115	0.14	N	102940	500	62 억	178478	N	N	N	N
93	20250213	130739	57	100.00	KOSDAQ		제약	N	N	N	N	N	24150	0	3	0.00	540848600	22371	60.79	24550	24600	23950	31350	16950	24150	24176.33	1.44	3387	25183	24666	24033	23516	22883	24925	23775	62	7200	500	16900	50	1	12423387	3000	-8.97	2.00	12	0.18	-2692.00	12063.00	29500	20240207	-18.14	16780	20241115	43.92	25300	-4.55	20250109	21050	14.73	20250203	28700	-15.85	20240321	16780	43.92	20241115	0.14	N	102940	500	62 억	178478	N	N	N	N
94	20250213	120739	57	100.00	KOSDAQ		제약	N	N	N	N	N	24400	250	2	1.04	472242900	19538	53.09	24550	24600	23950	31350	16950	24150	24170.48	1.44	1698	25183	24666	24033	23516	22883	24925	23775	62	7200	500	16900	50	1	12423387	3031	-9.06	2.02	12	0.16	-2692.00	12063.00	29500	20240207	-17.29	16780	20241115	45.41	25300	-3.56	20250109	21050	15.91	20250203	28700	-14.98	20240321	16780	45.41	20241115	0.14	N	102940	500	62 억	178478	N	N	N	N
95	20250213	110738	57	100.00	KOSDAQ		제약	N	N	N	N	N	24350	200	2	0.83	420232300	17397	47.27	24550	24600	23950	31350	16950	24150	24155.45	1.44	1053	25183	24666	24033	23516	22883	24925	23775	62	7200	500	16900	50	1	12423387	3025	-9.05	2.02	12	0.14	-2692.00	12063.00	29500	20240207	-17.46	16780	20241115	45.11	25300	-3.75	20250109	21050	15.68	20250203	28700	-15.16	20240321	16780	45.11	20241115	0.14	N	102940	500	62 억	178478	N	N	N	N
96	20250213	100740	57	100.00	KOSDAQ		제약	N	N	N	N	N	24100	-50	5	-0.21	252273300	10443	28.38	24550	24600	23950	31350	16950	24150	24157.17	1.44	-1911	25183	24666	24033	23516	22883	24925	23775	62	7200	500	16900	50	1	12423387	2994	-8.95	2.00	12	0.08	-2692.00	12063.00	29500	20240207	-18.31	16780	20241115	43.62	25300	-4.74	20250109	21050	14.49	20250203	28700	-16.03	20240321	16780	43.62	20241115	0.14	N	102940	500	62 억	178478	N	N	N	N
97	20250213	090736	57	100.00	KOSDAQ		제약	N	N	N	N	N	24050	-100	5	-0.41	80989450	3340	9.08	24550	24600	23950	31350	16950	24150	24248.34	1.44	-1489	25183	24666	24033	23516	22883	24925	23775	62	7200	500	16900	50	1	12423387	2988	-8.93	1.99	12	0.03	-2692.00	12063.00	29500	20240207	-18.47	16780	20241115	43.33	25300	-4.94	20250109	21050	14.25	20250203	28700	-16.20	20240321	16780	43.33	20241115	0.14	N	102940	500	62 억	178478	N	N	N	N
98	20250212	160734	57	100.00	KOSDAQ		제약	N	N	N	N	N	24150	550	2	2.33	869176800	36285	83.34	23400	24550	23400	30650	16550	23600	23954.13	1.44	-856	24766	24182	23616	23032	22466	24475	23325	62	7050	500	16520	50	1	12423387	3000	-8.97	2.00	12	0.29	-2692.00	12063.00	29500	20240207	-18.14	16780	20241115	43.92	25300	-4.55	20250109	21050	14.73	20250203	28700	-15.85	20240321	16780	43.92	20241115	0.14	N	102940	500	62 억	179209	N	N	N	N
99	20250212	150733	57	100.00	KOSDAQ		제약	N	N	N	N	N	24050	450	2	1.91	801695350	33484	76.91	23400	24550	23400	30650	16550	23600	23942.64	1.44	-1564	24766	24182	23616	23032	22466	24475	23325	62	7050	500	16520	50	1	12423387	2988	-8.93	1.99	12	0.27	-2692.00	12063.00	29500	20240207	-18.47	16780	20241115	43.33	25300	-4.94	20250109	21050	14.25	20250203	28700	-16.20	20240321	16780	43.33	20241115	0.14	N	102940	500	62 억	179209	N	N	N	N
100	20250212	140734	57	100.00	KOSDAQ		제약	N	N	N	N	N	23950	350	2	1.48	774894150	32368	74.34	23400	24550	23400	30650	16550	23600	23940.13	1.44	-1583	24766	24182	23616	23032	22466	24475	23325	62	7050	500	16520	50	1	12423387	2975	-8.90	1.99	12	0.26	-2692.00	12063.00	29500	20240207	-18.81	16780	20241115	42.73	25300	-5.34	20250109	21050	13.78	20250203	28700	-16.55	20240321	16780	42.73	20241115	0.14	N	102940	500	62 억	179209	N	N	N	N
101	20250212	130736	57	100.00	KOSDAQ		제약	N	N	N	N	N	23950	350	2	1.48	713605200	29813	68.48	23400	24550	23400	30650	16550	23600	23936.04	1.44	-1038	24766	24182	23616	23032	22466	24475	23325	62	7050	500	16520	50	1	12423387	2975	-8.90	1.99	12	0.24	-2692.00	12063.00	29500	20240207	-18.81	16780	20241115	42.73	25300	-5.34	20250109	21050	13.78	20250203	28700	-16.55	20240321	16780	42.73	20241115	0.14	N	102940	500	62 억	179209	N	N	N	N
102	20250212	120733	57	100.00	KOSDAQ		제약	N	N	N	N	N	23950	350	2	1.48	684007050	28576	65.63	23400	24550	23400	30650	16550	23600	23936.42	1.44	-406	24766	24182	23616	23032	22466	24475	23325	62	7050	500	16520	50	1	12423387	2975	-8.90	1.99	12	0.23	-2692.00	12063.00	29500	20240207	-18.81	16780	20241115	42.73	25300	-5.34	20250109	21050	13.78	20250203	28700	-16.55	20240321	16780	42.73	20241115	0.14	N	102940	500	62 억	179209	N	N	N	N
103	20250212	110732	57	100.00	KOSDAQ		제약	N	N	N	N	N	23900	300	2	1.27	601761450	25131	57.72	23400	24550	23400	30650	16550	23600	23944.99	1.44	-205	24766	24182	23616	23032	22466	24475	23325	62	7050	500	16520	50	1	12423387	2969	-8.88	1.98	12	0.20	-2692.00	12063.00	29500	20240207	-18.98	16780	20241115	42.43	25300	-5.53	20250109	21050	13.54	20250203	28700	-16.72	20240321	16780	42.43	20241115	0.14	N	102940	500	62 억	179209	N	N	N	N
104	20250212	100726	57	100.00	KOSDAQ		제약	N	N	N	N	N	24150	550	2	2.33	471811600	19708	45.27	23400	24550	23400	30650	16550	23600	23940.11	1.44	145	24766	24182	23616	23032	22466	24475	23325	62	7050	500	16520	50	1	12423387	3000	-8.97	2.00	12	0.16	-2692.00	12063.00	29500	20240207	-18.14	16780	20241115	43.92	25300	-4.55	20250109	21050	14.73	20250203	28700	-15.85	20240321	16780	43.92	20241115	0.14	N	102940	500	62 억	179209	N	N	N	N
105	20250212	090731	57	100.00	KOSDAQ		제약	N	N	N	N	N	23550	-50	5	-0.21	68782550	2923	6.71	23400	23900	23400	30650	16550	23600	23531.49	1.44	-939	24766	24182	23616	23032	22466	24475	23325	62	7050	500	16520	50	1	12423387	2926	-8.75	1.95	12	0.02	-2692.00	12063.00	29500	20240207	-20.17	16780	20241115	40.35	25300	-6.92	20250109	21050	11.88	20250203	28700	-17.94	20240321	16780	40.35	20241115	0.14	N	102940	500	62 억	179209	N	N	N	N
106	20250211	160735	57	100.00	KOSDAQ		제약	N	N	N	N	N	23600	550	2	2.39	1033100350	43482	163.92	23050	24200	23050	29950	16150	23050	23759.30	1.38	7413	24083	23566	23083	22566	22083	23325	22325	62	6900	500	16130	50	1	12423387	2932	-8.77	1.96	12	0.35	-2692.00	12063.00	29500	20240129	-20.00	16780	20241115	40.64	25300	-6.72	20250109	21050	12.11	20250203	28700	-17.77	20240321	16780	40.64	20241115	0.15	N	102940	500	62 억	171724	N	N	N	N
107	20250211	150735	57	100.00	KOSDAQ		제약	N	N	N	N	N	23600	550	2	2.39	993159100	41788	157.54	23050	24200	23050	29950	16150	23050	23766.61	1.38	7259	24083	23566	23083	22566	22083	23325	22325	62	6900	500	16130	50	1	12423387	2932	-8.77	1.96	12	0.34	-2692.00	12063.00	29500	20240129	-20.00	16780	20241115	40.64	25300	-6.72	20250109	21050	12.11	20250203	28700	-17.77	20240321	16780	40.64	20241115	0.15	N	102940	500	62 억	171724	N	N	N	N
108	20250211	140736	57	100.00	KOSDAQ		제약	N	N	N	N	N	23700	650	2	2.82	899596750	37844	142.67	23050	24200	23050	29950	16150	23050	23771.19	1.38	6764	24083	23566	23083	22566	22083	23325	22325	62	6900	500	16130	50	1	12423387	2944	-8.80	1.96	12	0.30	-2692.00	12063.00	29500	20240129	-19.66	16780	20241115	41.24	25300	-6.32	20250109	21050	12.59	20250203	28700	-17.42	20240321	16780	41.24	20241115	0.15	N	102940	500	62 억	171724	N	N	N	N
109	20250211	130735	57	100.00	KOSDAQ		제약	N	N	N	N	N	23950	900	2	3.90	847900700	35677	134.50	23050	24200	23050	29950	16150	23050	23766.03	1.38	6679	24083	23566	23083	22566	22083	23325	22325	62	6900	500	16130	50	1	12423387	2975	-8.90	1.99	12	0.29	-2692.00	12063.00	29500	20240129	-18.81	16780	20241115	42.73	25300	-5.34	20250109	21050	13.78	20250203	28700	-16.55	20240321	16780	42.73	20241115	0.15	N	102940	500	62 억	171724	N	N	N	N
110	20250211	120734	57	100.00	KOSDAQ		제약	N	N	N	N	N	23950	900	2	3.90	757322000	31874	120.16	23050	24200	23050	29950	16150	23050	23759.87	1.38	5904	24083	23566	23083	22566	22083	23325	22325	62	6900	500	16130	50	1	12423387	2975	-8.90	1.99	12	0.26	-2692.00	12063.00	29500	20240129	-18.81	16780	20241115	42.73	25300	-5.34	20250109	21050	13.78	20250203	28700	-16.55	20240321	16780	42.73	20241115	0.15	N	102940	500	62 억	171724	N	N	N	N
111	20250211	110735	57	100.00	KOSDAQ		제약	N	N	N	N	N	23500	450	2	1.95	408802350	17319	65.29	23050	23900	23050	29950	16150	23050	23604.27	1.38	924	24083	23566	23083	22566	22083	23325	22325	62	6900	500	16130	50	1	12423387	2919	-8.73	1.95	12	0.14	-2692.00	12063.00	29500	20240129	-20.34	16780	20241115	40.05	25300	-7.11	20250109	21050	11.64	20250203	28700	-18.12	20240321	16780	40.05	20241115	0.15	N	102940	500	62 억	171724	N	N	N	N
112	20250211	100736	57	100.00	KOSDAQ		제약	N	N	N	N	N	23550	500	2	2.17	353939000	14992	56.52	23050	23900	23050	29950	16150	23050	23608.52	1.38	885	24083	23566	23083	22566	22083	23325	22325	62	6900	500	16130	50	1	12423387	2926	-8.75	1.95	12	0.12	-2692.00	12063.00	29500	20240129	-20.17	16780	20241115	40.35	25300	-6.92	20250109	21050	11.88	20250203	28700	-17.94	20240321	16780	40.35	20241115	0.15	N	102940	500	62 억	171724	N	N	N	N
113	20250211	090738	57	100.00	KOSDAQ		제약	N	N	N	N	N	23150	100	2	0.43	2586900	112	0.42	23050	23200	23050	29950	16150	23050	23097.32	1.38	-51	24083	23566	23083	22566	22083	23325	22325	62	6900	500	16130	50	1	12423387	2876	-8.60	1.92	12	0.00	-2692.00	12063.00	29500	20240129	-21.53	16780	20241115	37.96	25300	-8.50	20250109	21050	9.98	20250203	28700	-19.34	20240321	16780	37.96	20241115	0.15	N	102940	500	62 억	171724	N	N	N	N
114	20250210	160730	57	100.00	KOSDAQ		제약	N	N	N	N	N	23050	-50	5	-0.22	614230700	26526	91.63	23100	23600	22600	30000	16200	23100	23155.80	1.40	-1785	24000	23550	22800	22350	21600	23775	22575	62	6900	500	16170	50	1	12423387	2864	-8.56	1.91	12	0.21	-2692.00	12063.00	29500	20240129	-21.86	16780	20241115	37.37	25300	-8.89	20250109	21050	9.50	20250203	28700	-19.69	20240321	16780	37.37	20241115	0.15	N	102940	500	62 억	173489	N	N	N	N
115	20250210	150730	57	100.00	KOSDAQ		제약	N	N	N	N	N	23100	0	3	0.00	609029150	26300	90.85	23100	23600	22600	30000	16200	23100	23157.00	1.40	-1702	24000	23550	22800	22350	21600	23775	22575	62	6900	500	16170	50	1	12423387	2870	-8.58	1.91	12	0.21	-2692.00	12063.00	29500	20240129	-21.69	16780	20241115	37.66	25300	-8.70	20250109	21050	9.74	20250203	28700	-19.51	20240321	16780	37.66	20241115	0.15	N	102940	500	62 억	173489	N	N	N	N
116	20250210	140729	57	100.00	KOSDAQ		제약	N	N	N	N	N	22800	-300	5	-1.30	519745600	22422	77.45	23100	23600	22600	30000	16200	23100	23180.16	1.40	-1825	24000	23550	22800	22350	21600	23775	22575	62	6900	500	16170	50	1	12423387	2833	-8.47	1.89	12	0.18	-2692.00	12063.00	29500	20240129	-22.71	16780	20241115	35.88	25300	-9.88	20250109	21050	8.31	20250203	28700	-20.56	20240321	16780	35.88	20241115	0.15	N	102940	500	62 억	173489	N	N	N	N
117	20250210	130731	57	100.00	KOSDAQ		제약	N	N	N	N	N	23050	-50	5	-0.22	477174800	20568	71.05	23100	23600	22600	30000	16200	23100	23199.86	1.40	-1640	24000	23550	22800	22350	21600	23775	22575	62	6900	500	16170	50	1	12423387	2864	-8.56	1.91	12	0.17	-2692.00	12063.00	29500	20240129	-21.86	16780	20241115	37.37	25300	-8.89	20250109	21050	9.50	20250203	28700	-19.69	20240321	16780	37.37	20241115	0.15	N	102940	500	62 억	173489	N	N	N	N
118	20250210	120728	57	100.00	KOSDAQ		제약	N	N	N	N	N	23100	0	3	0.00	442763550	19071	65.88	23100	23600	22600	30000	16200	23100	23216.59	1.40	-1809	24000	23550	22800	22350	21600	23775	22575	62	6900	500	16170	50	1	12423387	2870	-8.58	1.91	12	0.15	-2692.00	12063.00	29500	20240129	-21.69	16780	20241115	37.66	25300	-8.70	20250109	21050	9.74	20250203	28700	-19.51	20240321	16780	37.66	20241115	0.15	N	102940	500	62 억	173489	N	N	N	N
119	20250210	110725	57	100.00	KOSDAQ		제약	N	N	N	N	N	23000	-100	5	-0.43	409567200	17626	60.89	23100	23600	22600	30000	16200	23100	23236.54	1.40	-1618	24000	23550	22800	22350	21600	23775	22575	62	6900	500	16170	50	1	12423387	2857	-8.54	1.91	12	0.14	-2692.00	12063.00	29500	20240129	-22.03	16780	20241115	37.07	25300	-9.09	20250109	21050	9.26	20250203	28700	-19.86	20240321	16780	37.07	20241115	0.15	N	102940	500	62 억	173489	N	N	N	N
120	20250210	100726	57	100.00	KOSDAQ		제약	N	N	N	N	N	23250	150	2	0.65	344465600	14795	51.11	23100	23600	22600	30000	16200	23100	23282.57	1.40	-2087	24000	23550	22800	22350	21600	23775	22575	62	6900	500	16170	50	1	12423387	2888	-8.64	1.93	12	0.12	-2692.00	12063.00	29500	20240129	-21.19	16780	20241115	38.56	25300	-8.10	20250109	21050	10.45	20250203	28700	-18.99	20240321	16780	38.56	20241115	0.15	N	102940	500	62 억	173489	N	N	N	N
121	20250210	090723	57	100.00	KOSDAQ		제약	N	N	N	N	N	23150	50	2	0.22	37601500	1626	5.62	23100	23350	23050	30000	16200	23100	23125.15	1.40	-125	24000	23550	22800	22350	21600	23775	22575	62	6900	500	16170	50	1	12423387	2876	-8.60	1.92	12	0.01	-2692.00	12063.00	29500	20240129	-21.53	16780	20241115	37.96	25300	-8.50	20250109	21050	9.98	20250203	28700	-19.34	20240321	16780	37.96	20241115	0.15	N	102940	500	62 억	173489	N	N	N	N
122	20250207	160717	57	100.00	KOSDAQ		제약	N	N	N	N	N	23100	1050	2	4.76	658398100	28938	240.47	22500	23250	22050	28650	15450	22050	22752.03	1.34	7176	22550	22300	22150	21900	21750	22225	21825	62	6600	500	15430	50	1	12423387	2870	-8.58	1.91	12	0.23	-2692.00	12063.00	29500	20240129	-21.69	16780	20241115	37.66	25300	-8.70	20250109	21050	9.74	20250203	29500	-21.69	20240207	16780	37.66	20241115	0.15	N	102940	500	62 억	167046	N	N	N	N
123	20250207	150719	57	100.00	KOSDAQ		제약	N	N	N	N	N	23100	1050	2	4.76	632202700	27802	231.03	22500	23250	22050	28650	15450	22050	22739.47	1.34	7211	22550	22300	22150	21900	21750	22225	21825	62	6600	500	15430	50	1	12423387	2870	-8.58	1.91	12	0.22	-2692.00	12063.00	29500	20240129	-21.69	16780	20241115	37.66	25300	-8.70	20250109	21050	9.74	20250203	29500	-21.69	20240207	16780	37.66	20241115	0.15	N	102940	500	62 억	167046	N	N	N	N
124	20250207	140719	57	100.00	KOSDAQ		제약	N	N	N	N	N	22800	750	2	3.40	425710850	18833	156.50	22500	22900	22050	28650	15450	22050	22604.52	1.34	5946	22550	22300	22150	21900	21750	22225	21825	62	6600	500	15430	50	1	12423387	2833	-8.47	1.89	12	0.15	-2692.00	12063.00	29500	20240129	-22.71	16780	20241115	35.88	25300	-9.88	20250109	21050	8.31	20250203	29500	-22.71	20240207	16780	35.88	20241115	0.15	N	102940	500	62 억	167046	N	N	N	N
125	20250207	130717	57	100.00	KOSDAQ		제약	N	N	N	N	N	22500	450	2	2.04	166011350	7403	61.52	22500	22750	22050	28650	15450	22050	22424.88	1.34	-1255	22550	22300	22150	21900	21750	22225	21825	62	6600	500	15430	50	1	12423387	2795	-8.36	1.87	12	0.06	-2692.00	12063.00	29500	20240129	-23.73	16780	20241115	34.09	25300	-11.07	20250109	21050	6.89	20250203	29500	-23.73	20240207	16780	34.09	20241115	0.15	N	102940	500	62 억	167046	N	N	N	N
126	20250207	120717	57	100.00	KOSDAQ		제약	N	N	N	N	N	22450	400	2	1.81	135434400	6043	50.22	22500	22750	22050	28650	15450	22050	22411.78	1.34	-653	22550	22300	22150	21900	21750	22225	21825	62	6600	500	15430	50	1	12423387	2789	-8.34	1.86	12	0.05	-2692.00	12063.00	29500	20240129	-23.90	16780	20241115	33.79	25300	-11.26	20250109	21050	6.65	20250203	29500	-23.90	20240207	16780	33.79	20241115	0.15	N	102940	500	62 억	167046	N	N	N	N
127	20250207	110715	57	100.00	KOSDAQ		제약	N	N	N	N	N	22200	150	2	0.68	122116950	5447	45.26	22500	22750	22050	28650	15450	22050	22419.12	1.34	-559	22550	22300	22150	21900	21750	22225	21825	62	6600	500	15430	50	1	12423387	2758	-8.25	1.84	12	0.04	-2692.00	12063.00	29500	20240129	-24.75	16780	20241115	32.30	25300	-12.25	20250109	21050	5.46	20250203	29500	-24.75	20240207	16780	32.30	20241115	0.15	N	102940	500	62 억	167046	N	N	N	N
128	20250207	100717	57	100.00	KOSDAQ		제약	N	N	N	N	N	22450	400	2	1.81	97721550	4350	36.15	22500	22750	22050	28650	15450	22050	22464.72	1.34	-386	22550	22300	22150	21900	21750	22225	21825	62	6600	500	15430	50	1	12423387	2789	-8.34	1.86	12	0.04	-2692.00	12063.00	29500	20240129	-23.90	16780	20241115	33.79	25300	-11.26	20250109	21050	6.65	20250203	29500	-23.90	20240207	16780	33.79	20241115	0.15	N	102940	500	62 억	167046	N	N	N	N
129	20250207	090721	57	100.00	KOSDAQ		제약	N	N	N	N	N	22050	0	3	0.00	3215100	145	1.20	22500	22500	22050	28650	15450	22050	22173.10	1.34	-34	22550	22300	22150	21900	21750	22225	21825	62	6600	500	15430	50	1	12423387	2739	-8.19	1.83	12	0.00	-2692.00	12063.00	29500	20240129	-25.25	16780	20241115	31.41	25300	-12.85	20250109	21050	4.75	20250203	29500	-25.25	20240207	16780	31.41	20241115	0.15	N	102940	500	62 억	167046	N	N	N	N
130	20250206	160700	57	100.00	KOSDAQ		제약	N	N	N	N	N	22050	-250	5	-1.12	267221650	12031	73.73	22100	22400	22000	28950	15650	22300	22211.09	1.36	-1273	23533	22916	22083	21466	20633	23225	21775	62	6650	500	15610	50	1	12423387	2739	-8.19	1.83	12	0.10	-2692.00	12063.00	29500	20240129	-25.25	16780	20241115	31.41	25300	-12.85	20250109	21050	4.75	20250203	29500	-25.25	20240207	16780	31.41	20241115	0.15	N	102940	500	62 억	168689	N	N	N	N
131	20250206	150703	57	100.00	KOSDAQ		제약	N	N	N	N	N	22250	-50	5	-0.22	242729550	10922	66.93	22100	22400	22050	28950	15650	22300	22223.91	1.36	-1308	23533	22916	22083	21466	20633	23225	21775	62	6650	500	15610	50	1	12423387	2764	-8.27	1.84	12	0.09	-2692.00	12063.00	29500	20240129	-24.58	16780	20241115	32.60	25300	-12.06	20250109	21050	5.70	20250203	29500	-24.58	20240207	16780	32.60	20241115	0.15	N	102940	500	62 억	168689	N	N	N	N
132	20250206	140704	57	100.00	KOSDAQ		제약	N	N	N	N	N	22150	-150	5	-0.67	199409450	8969	54.96	22100	22400	22050	28950	15650	22300	22233.19	1.36	-953	23533	22916	22083	21466	20633	23225	21775	62	6650	500	15610	50	1	12423387	2752	-8.23	1.84	12	0.07	-2692.00	12063.00	29500	20240129	-24.92	16780	20241115	32.00	25300	-12.45	20250109	21050	5.23	20250203	29500	-24.92	20240207	16780	32.00	20241115	0.15	N	102940	500	62 억	168689	N	N	N	N
133	20250206	130701	57	100.00	KOSDAQ		제약	N	N	N	N	N	22100	-200	5	-0.90	191006550	8591	52.65	22100	22400	22050	28950	15650	22300	22233.33	1.36	-837	23533	22916	22083	21466	20633	23225	21775	62	6650	500	15610	50	1	12423387	2746	-8.21	1.83	12	0.07	-2692.00	12063.00	29500	20240129	-25.08	16780	20241115	31.70	25300	-12.65	20250109	21050	4.99	20250203	29500	-25.08	20240207	16780	31.70	20241115	0.15	N	102940	500	62 억	168689	N	N	N	N
134	20250206	120659	57	100.00	KOSDAQ		제약	N	N	N	N	N	22250	-50	5	-0.22	172750550	7767	47.60	22100	22400	22050	28950	15650	22300	22241.61	1.36	-827	23533	22916	22083	21466	20633	23225	21775	62	6650	500	15610	50	1	12423387	2764	-8.27	1.84	12	0.06	-2692.00	12063.00	29500	20240129	-24.58	16780	20241115	32.60	25300	-12.06	20250109	21050	5.70	20250203	29500	-24.58	20240207	16780	32.60	20241115	0.15	N	102940	500	62 억	168689	N	N	N	N
135	20250206	110654	57	100.00	KOSDAQ		제약	N	N	N	N	N	22200	-100	5	-0.45	136162800	6120	37.50	22100	22400	22050	28950	15650	22300	22248.82	1.36	-245	23533	22916	22083	21466	20633	23225	21775	62	6650	500	15610	50	1	12423387	2758	-8.25	1.84	12	0.05	-2692.00	12063.00	29500	20240129	-24.75	16780	20241115	32.30	25300	-12.25	20250109	21050	5.46	20250203	29500	-24.75	20240207	16780	32.30	20241115	0.15	N	102940	500	62 억	168689	N	N	N	N
136	20250206	100656	57	100.00	KOSDAQ		제약	N	N	N	N	N	22300	0	3	0.00	83184450	3736	22.89	22100	22400	22050	28950	15650	22300	22265.65	1.36	-212	23533	22916	22083	21466	20633	23225	21775	62	6650	500	15610	50	1	12423387	2770	-8.28	1.85	12	0.03	-2692.00	12063.00	29500	20240129	-24.41	16780	20241115	32.90	25300	-11.86	20250109	21050	5.94	20250203	29500	-24.41	20240207	16780	32.90	20241115	0.15	N	102940	500	62 억	168689	N	N	N	N
137	20250206	090704	57	100.00	KOSDAQ		제약	N	N	N	N	N	22150	-150	5	-0.67	3615550	163	1.00	22100	22250	22100	28950	15650	22300	22181.29	1.36	-70	23533	22916	22083	21466	20633	23225	21775	62	6650	500	15610	50	1	12423387	2752	-8.23	1.84	12	0.00	-2692.00	12063.00	29500	20240129	-24.92	16780	20241115	32.00	25300	-12.45	20250109	21050	5.23	20250203	29500	-24.92	20240207	16780	32.00	20241115	0.15	N	102940	500	62 억	168689	N	N	N	N
138	20250205	160653	57	100.00	KOSDAQ		제약	N	N	N	N	N	22300	50	2	0.22	357073300	16222	205.16	22250	22700	21250	28900	15600	22250	22011.08	1.34	1760	22583	22416	22183	22016	21783	22300	21900	62	6650	500	15570	50	1	12423387	2770	-8.28	1.85	12	0.13	-2692.00	12063.00	29500	20240129	-24.41	16780	20241115	32.90	25300	-11.86	20250109	21050	5.94	20250203	29500	-24.41	20240207	16780	32.90	20241115	0.15	N	102940	500	62 억	167020	N	N	N	N
139	20250205	150657	57	100.00	KOSDAQ		제약	N	N	N	N	N	22050	-200	5	-0.90	344446450	15652	197.95	22250	22700	21250	28900	15600	22250	22006.55	1.34	1885	22583	22416	22183	22016	21783	22300	21900	62	6650	500	15570	50	1	12423387	2739	-8.19	1.83	12	0.13	-2692.00	12063.00	29500	20240129	-25.25	16780	20241115	31.41	25300	-12.85	20250109	21050	4.75	20250203	29500	-25.25	20240207	16780	31.41	20241115	0.15	N	102940	500	62 억	167020	N	N	N	N
140	20250205	140654	57	100.00	KOSDAQ		제약	N	N	N	N	N	21950	-300	5	-1.35	317785700	14441	182.64	22250	22700	21250	28900	15600	22250	22005.80	1.34	1894	22583	22416	22183	22016	21783	22300	21900	62	6650	500	15570	50	1	12423387	2727	-8.15	1.82	12	0.12	-2692.00	12063.00	29500	20240129	-25.59	16780	20241115	30.81	25300	-13.24	20250109	21050	4.28	20250203	29500	-25.59	20240207	16780	30.81	20241115	0.15	N	102940	500	62 억	167020	N	N	N	N
141	20250205	130654	57	100.00	KOSDAQ		제약	N	N	N	N	N	22000	-250	5	-1.12	287662250	13070	165.30	22250	22700	21250	28900	15600	22250	22009.35	1.34	1850	22583	22416	22183	22016	21783	22300	21900	62	6650	500	15570	50	1	12423387	2733	-8.17	1.82	12	0.11	-2692.00	12063.00	29500	20240129	-25.42	16780	20241115	31.11	25300	-13.04	20250109	21050	4.51	20250203	29500	-25.42	20240207	16780	31.11	20241115	0.15	N	102940	500	62 억	167020	N	N	N	N
142	20250205	120655	57	100.00	KOSDAQ		제약	N	N	N	N	N	22100	-150	5	-0.67	261576950	11880	150.25	22250	22700	21250	28900	15600	22250	22018.26	1.34	1775	22583	22416	22183	22016	21783	22300	21900	62	6650	500	15570	50	1	12423387	2746	-8.21	1.83	12	0.10	-2692.00	12063.00	29500	20240129	-25.08	16780	20241115	31.70	25300	-12.65	20250109	21050	4.99	20250203	29500	-25.08	20240207	16780	31.70	20241115	0.15	N	102940	500	62 억	167020	N	N	N	N
143	20250205	110655	57	100.00	KOSDAQ		제약	N	N	N	N	N	21900	-350	5	-1.57	251522950	11422	144.45	22250	22700	21250	28900	15600	22250	22020.92	1.34	1778	22583	22416	22183	22016	21783	22300	21900	62	6650	500	15570	50	1	12423387	2721	-8.14	1.82	12	0.09	-2692.00	12063.00	29500	20240129	-25.76	16780	20241115	30.51	25300	-13.44	20250109	21050	4.04	20250203	29500	-25.76	20240207	16780	30.51	20241115	0.15	N	102940	500	62 억	167020	N	N	N	N
144	20250205	100701	57	100.00	KOSDAQ		제약	N	N	N	N	N	22100	-150	5	-0.67	210462850	9550	120.78	22250	22700	21250	28900	15600	22250	22037.99	1.34	1668	22583	22416	22183	22016	21783	22300	21900	62	6650	500	15570	50	1	12423387	2746	-8.21	1.83	12	0.08	-2692.00	12063.00	29500	20240129	-25.08	16780	20241115	31.70	25300	-12.65	20250109	21050	4.99	20250203	29500	-25.08	20240207	16780	31.70	20241115	0.15	N	102940	500	62 억	167020	N	N	N	N
145	20250205	090705	57	100.00	KOSDAQ		제약	N	N	N	N	N	22000	-250	5	-1.12	108434100	4895	61.91	22250	22700	21250	28900	15600	22250	22152.01	1.34	812	22583	22416	22183	22016	21783	22300	21900	62	6650	500	15570	50	1	12423387	2733	-8.17	1.82	12	0.04	-2692.00	12063.00	29500	20240129	-25.42	16780	20241115	31.11	25300	-13.04	20250109	21050	4.51	20250203	29500	-25.42	20240207	16780	31.11	20241115	0.15	N	102940	500	62 억	167020	N	N	N	N
146	20250204	160638	57	100.00	KOSDAQ		제약	N	N	N	N	N	22250	0	3	0.00	174651300	7884	68.67	22350	22350	21950	28900	15600	22250	22152.61	1.35	-988	23050	22650	21850	21450	20650	22850	21650	62	6650	500	15570	50	1	12423387	2764	-8.27	1.84	12	0.06	-2692.00	12063.00	29500	20240129	-24.58	16780	20241115	32.60	25300	-12.06	20250109	21050	5.70	20250203	29500	-24.58	20240207	16780	32.60	20241115	0.15	N	102940	500	62 억	168037	N	N	N	N
147	20250204	150649	57	100.00	KOSDAQ		제약	N	N	N	N	N	22100	-150	5	-0.67	168450550	7605	66.24	22350	22350	21950	28900	15600	22250	22149.97	1.35	-1013	23050	22650	21850	21450	20650	22850	21650	62	6650	500	15570	50	1	12423387	2746	-8.21	1.83	12	0.06	-2692.00	12063.00	29500	20240129	-25.08	16780	20241115	31.70	25300	-12.65	20250109	21050	4.99	20250203	29500	-25.08	20240207	16780	31.70	20241115	0.15	N	102940	500	62 억	168037	N	N	N	N
148	20250204	140648	57	100.00	KOSDAQ		제약	N	N	N	N	N	22250	0	3	0.00	146351200	6606	57.54	22350	22350	21950	28900	15600	22250	22154.28	1.35	-1035	23050	22650	21850	21450	20650	22850	21650	62	6650	500	15570	50	1	12423387	2764	-8.27	1.84	12	0.05	-2692.00	12063.00	29500	20240129	-24.58	16780	20241115	32.60	25300	-12.06	20250109	21050	5.70	20250203	29500	-24.58	20240207	16780	32.60	20241115	0.15	N	102940	500	62 억	168037	N	N	N	N
149	20250204	130650	57	100.00	KOSDAQ		제약	N	N	N	N	N	22200	-50	5	-0.22	126762000	5724	49.86	22350	22350	21950	28900	15600	22250	22145.70	1.35	-697	23050	22650	21850	21450	20650	22850	21650	62	6650	500	15570	50	1	12423387	2758	-8.25	1.84	12	0.05	-2692.00	12063.00	29500	20240129	-24.75	16780	20241115	32.30	25300	-12.25	20250109	21050	5.46	20250203	29500	-24.75	20240207	16780	32.30	20241115	0.15	N	102940	500	62 억	168037	N	N	N	N
150	20250204	120655	57	100.00	KOSDAQ		제약	N	N	N	N	N	22150	-100	5	-0.45	100611200	4545	39.59	22350	22350	21950	28900	15600	22250	22136.68	1.35	-247	23050	22650	21850	21450	20650	22850	21650	62	6650	500	15570	50	1	12423387	2752	-8.23	1.84	12	0.04	-2692.00	12063.00	29500	20240129	-24.92	16780	20241115	32.00	25300	-12.45	20250109	21050	5.23	20250203	29500	-24.92	20240207	16780	32.00	20241115	0.15	N	102940	500	62 억	168037	N	N	N	N
151	20250204	110641	57	100.00	KOSDAQ		제약	N	N	N	N	N	22150	-100	5	-0.45	73270850	3313	28.86	22350	22350	21950	28900	15600	22250	22116.16	1.35	-153	23050	22650	21850	21450	20650	22850	21650	62	6650	500	15570	50	1	12423387	2752	-8.23	1.84	12	0.03	-2692.00	12063.00	29500	20240129	-24.92	16780	20241115	32.00	25300	-12.45	20250109	21050	5.23	20250203	29500	-24.92	20240207	16780	32.00	20241115	0.15	N	102940	500	62 억	168037	N	N	N	N
152	20250204	100646	57	100.00	KOSDAQ		제약	N	N	N	N	N	22150	-100	5	-0.45	33544450	1514	13.19	22350	22350	22000	28900	15600	22250	22156.18	1.35	-471	23050	22650	21850	21450	20650	22850	21650	62	6650	500	15570	50	1	12423387	2752	-8.23	1.84	12	0.01	-2692.00	12063.00	29500	20240129	-24.92	16780	20241115	32.00	25300	-12.45	20250109	21050	5.23	20250203	29500	-24.92	20240207	16780	32.00	20241115	0.15	N	102940	500	62 억	168037	N	N	N	N
153	20250204	090647	57	100.00	KOSDAQ		제약	N	N	N	N	N	22150	-100	5	-0.45	824350	37	0.32	22350	22350	22150	28900	15600	22250	22279.73	1.35	-13	23050	22650	21850	21450	20650	22850	21650	62	6650	500	15570	50	1	12423387	2752	-8.23	1.84	12	0.00	-2692.00	12063.00	29500	20240129	-24.92	16780	20241115	32.00	25300	-12.45	20250109	21050	5.23	20250203	29500	-24.92	20240207	16780	32.00	20241115	0.15	N	102940	500	62 억	168037	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History