KissMeData/200670/price/prices-20250201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161013	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37650	-1050	5	-2.71	3053970800	80744	83.35	37900	38250	37500	50300	27100	38700	37823.29	5.48	11934	39833	39266	38733	38166	37633	39000	37900	56	11600	500	28630	50	1	11229930	4228	17.04	1.88	12	0.72	2210.00	20064.00	46450	20241224	-18.95	25400	20241115	48.23	45050	-16.43	20250102	32850	14.61	20250203	46450	-18.95	20241224	25400	48.23	20241115	2.49	N	200670	500	56 억	615180	N	N	22	N	N
3	20250228	151019	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37800	-900	5	-2.33	2915730650	77074	79.56	37900	38250	37500	50300	27100	38700	37830.28	5.48	12067	39833	39266	38733	38166	37633	39000	37900	56	11600	500	28630	50	1	11229930	4245	17.10	1.88	12	0.69	2210.00	20064.00	46450	20241224	-18.62	25400	20241115	48.82	45050	-16.09	20250102	32850	15.07	20250203	46450	-18.62	20241224	25400	48.82	20241115	2.49	N	200670	500	56 억	615180	N	N	8	N	N
4	20250228	141020	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38050	-650	5	-1.68	2697746200	71315	73.62	37900	38250	37500	50300	27100	38700	37828.59	5.48	12443	39833	39266	38733	38166	37633	39000	37900	56	11600	500	28630	50	1	11229930	4273	17.22	1.90	12	0.64	2210.00	20064.00	46450	20241224	-18.08	25400	20241115	49.80	45050	-15.54	20250102	32850	15.83	20250203	46450	-18.08	20241224	25400	49.80	20241115	2.49	N	200670	500	56 억	615180	N	N	8	N	N
5	20250228	131014	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37800	-900	5	-2.33	2321330100	61395	63.38	37900	38150	37500	50300	27100	38700	37809.76	5.48	8640	39833	39266	38733	38166	37633	39000	37900	56	11600	500	28630	50	1	11229930	4245	17.10	1.88	12	0.55	2210.00	20064.00	46450	20241224	-18.62	25400	20241115	48.82	45050	-16.09	20250102	32850	15.07	20250203	46450	-18.62	20241224	25400	48.82	20241115	2.49	N	200670	500	56 억	615180	N	N	8	N	N
6	20250228	121010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37950	-750	5	-1.94	1955246600	51701	53.37	37900	38150	37500	50300	27100	38700	37818.35	5.48	7054	39833	39266	38733	38166	37633	39000	37900	56	11600	500	28630	50	1	11229930	4262	17.17	1.89	12	0.46	2210.00	20064.00	46450	20241224	-18.30	25400	20241115	49.41	45050	-15.76	20250102	32850	15.53	20250203	46450	-18.30	20241224	25400	49.41	20241115	2.49	N	200670	500	56 억	615180	N	N	8	N	N
7	20250228	111011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38000	-700	5	-1.81	1749029500	46270	47.76	37900	38150	37500	50300	27100	38700	37800.51	5.48	6836	39833	39266	38733	38166	37633	39000	37900	56	11600	500	28630	50	1	11229930	4267	17.19	1.89	12	0.41	2210.00	20064.00	46450	20241224	-18.19	25400	20241115	49.61	45050	-15.65	20250102	32850	15.68	20250203	46450	-18.19	20241224	25400	49.61	20241115	2.49	N	200670	500	56 억	615180	N	N	8	N	N
8	20250228	101010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37900	-800	5	-2.07	1309810850	34691	35.81	37900	38150	37500	50300	27100	38700	37756.50	5.48	8478	39833	39266	38733	38166	37633	39000	37900	56	11600	500	28630	50	1	11229930	4256	17.15	1.89	12	0.31	2210.00	20064.00	46450	20241224	-18.41	25400	20241115	49.21	45050	-15.87	20250102	32850	15.37	20250203	46450	-18.41	20241224	25400	49.21	20241115	2.49	N	200670	500	56 억	615180	N	N	8	N	N
9	20250228	091014	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37800	-900	5	-2.33	337879600	8923	9.21	37900	38150	37650	50300	27100	38700	37866.14	5.48	562	39833	39266	38733	38166	37633	39000	37900	56	11600	500	28630	50	1	11229930	4245	17.10	1.88	12	0.08	2210.00	20064.00	46450	20241224	-18.62	25400	20241115	48.82	45050	-16.09	20250102	32850	15.07	20250203	46450	-18.62	20241224	25400	48.82	20241115	2.49	N	200670	500	56 억	615180	N	N	8	N	N
10	20250227	161003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38700	-250	5	-0.64	3730837750	96536	81.39	38900	39300	38200	50600	27300	38950	38647.03	5.55	-8234	40583	39766	38733	37916	36883	40175	38325	56	11650	500	28820	50	1	11229930	4346	17.51	1.93	12	0.86	2210.00	20064.00	46450	20241224	-16.68	25400	20241115	52.36	45050	-14.10	20250102	32850	17.81	20250203	46450	-16.68	20241224	25400	52.36	20241115	2.50	N	200670	500	56 억	623278	N	N	8	N	N
11	20250227	151003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38900	-50	5	-0.13	3565068200	92258	77.78	38900	39300	38200	50600	27300	38950	38642.37	5.55	-6868	40583	39766	38733	37916	36883	40175	38325	56	11650	500	28820	50	1	11229930	4368	17.60	1.94	12	0.82	2210.00	20064.00	46450	20241224	-16.25	25400	20241115	53.15	45050	-13.65	20250102	32850	18.42	20250203	46450	-16.25	20241224	25400	53.15	20241115	2.50	N	200670	500	56 억	623278	N	N	93	N	N
12	20250227	141006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38700	-250	5	-0.64	2693864150	69823	58.87	38900	39300	38200	50600	27300	38950	38581.33	5.55	-7450	40583	39766	38733	37916	36883	40175	38325	56	11650	500	28820	50	1	11229930	4346	17.51	1.93	12	0.62	2210.00	20064.00	46450	20241224	-16.68	25400	20241115	52.36	45050	-14.10	20250102	32850	17.81	20250203	46450	-16.68	20241224	25400	52.36	20241115	2.50	N	200670	500	56 억	623278	N	N	93	N	N
13	20250227	131003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38650	-300	5	-0.77	2109683350	54629	46.06	38900	39300	38200	50600	27300	38950	38618.38	5.55	-7324	40583	39766	38733	37916	36883	40175	38325	56	11650	500	28820	50	1	11229930	4340	17.49	1.93	12	0.49	2210.00	20064.00	46450	20241224	-16.79	25400	20241115	52.17	45050	-14.21	20250102	32850	17.66	20250203	46450	-16.79	20241224	25400	52.17	20241115	2.50	N	200670	500	56 억	623278	N	N	93	N	N
14	20250227	121001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38800	-150	5	-0.39	1891067700	48988	41.30	38900	39300	38200	50600	27300	38950	38602.67	5.55	-6780	40583	39766	38733	37916	36883	40175	38325	56	11650	500	28820	50	1	11229930	4357	17.56	1.93	12	0.44	2210.00	20064.00	46450	20241224	-16.47	25400	20241115	52.76	45050	-13.87	20250102	32850	18.11	20250203	46450	-16.47	20241224	25400	52.76	20241115	2.50	N	200670	500	56 억	623278	N	N	93	N	N
15	20250227	111009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38350	-600	5	-1.54	1670387050	43282	36.49	38900	39300	38200	50600	27300	38950	38593.11	5.55	-6151	40583	39766	38733	37916	36883	40175	38325	56	11650	500	28820	50	1	11229930	4307	17.35	1.91	12	0.39	2210.00	20064.00	46450	20241224	-17.44	25400	20241115	50.98	45050	-14.87	20250102	32850	16.74	20250203	46450	-17.44	20241224	25400	50.98	20241115	2.50	N	200670	500	56 억	623278	N	N	93	N	N
16	20250227	101034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38400	-550	5	-1.41	1294662600	33487	28.23	38900	39300	38200	50600	27300	38950	38661.65	5.55	-3350	40583	39766	38733	37916	36883	40175	38325	56	11650	500	28820	50	1	11229930	4312	17.38	1.91	12	0.30	2210.00	20064.00	46450	20241224	-17.33	25400	20241115	51.18	45050	-14.76	20250102	32850	16.89	20250203	46450	-17.33	20241224	25400	51.18	20241115	2.50	N	200670	500	56 억	623278	N	N	93	N	N
17	20250227	091043	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38650	-300	5	-0.77	176124200	4545	3.83	38900	39300	38550	50600	27300	38950	38751.20	5.55	-1846	40583	39766	38733	37916	36883	40175	38325	56	11650	500	28820	50	1	11229930	4340	17.49	1.93	12	0.04	2210.00	20064.00	46450	20241224	-16.79	25400	20241115	52.17	45050	-14.21	20250102	32850	17.66	20250203	46450	-16.79	20241224	25400	52.17	20241115	2.50	N	200670	500	56 억	623278	N	N	93	N	N
18	20250226	161003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38950	650	2	1.70	4576907650	118048	101.80	37700	39550	37700	49750	26850	38300	38770.86	5.55	-314	40300	39300	38500	37500	36700	39800	38000	56	11450	500	28340	50	1	11229930	4374	17.62	1.94	12	1.05	2210.00	20064.00	46450	20241224	-16.15	25400	20241115	53.35	45050	-13.54	20250102	32850	18.57	20250203	46450	-16.15	20241224	25400	53.35	20241115	2.46	N	200670	500	56 억	623731	N	N	93	N	N
19	20250226	151007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38700	400	2	1.04	4338392800	111912	96.51	37700	39550	37700	49750	26850	38300	38766.11	5.55	99	40300	39300	38500	37500	36700	39800	38000	56	11450	500	28340	50	1	11229930	4346	17.51	1.93	12	1.00	2210.00	20064.00	46450	20241224	-16.68	25400	20241115	52.36	45050	-14.10	20250102	32850	17.81	20250203	46450	-16.68	20241224	25400	52.36	20241115	2.46	N	200670	500	56 억	623731	N	N	6	N	N
20	20250226	141006	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38950	650	2	1.70	3611792150	93291	80.45	37700	39550	37700	49750	26850	38300	38715.33	5.55	5000	40300	39300	38500	37500	36700	39800	38000	56	11450	500	28340	50	1	11229930	4374	17.62	1.94	12	0.83	2210.00	20064.00	46450	20241224	-16.15	25400	20241115	53.35	45050	-13.54	20250102	32850	18.57	20250203	46450	-16.15	20241224	25400	53.35	20241115	2.46	N	200670	500	56 억	623731	N	N	6	N	N
21	20250226	131003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38650	350	2	0.91	2943113150	76126	65.65	37700	39550	37700	49750	26850	38300	38661.08	5.55	2457	40300	39300	38500	37500	36700	39800	38000	56	11450	500	28340	50	1	11229930	4340	17.49	1.93	12	0.68	2210.00	20064.00	46450	20241224	-16.79	25400	20241115	52.17	45050	-14.21	20250102	32850	17.66	20250203	46450	-16.79	20241224	25400	52.17	20241115	2.46	N	200670	500	56 억	623731	N	N	6	N	N
22	20250226	121004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	39000	700	2	1.83	2681540100	69400	59.85	37700	39550	37700	49750	26850	38300	38638.91	5.55	5045	40300	39300	38500	37500	36700	39800	38000	56	11450	500	28340	50	1	11229930	4380	17.65	1.94	12	0.62	2210.00	20064.00	46450	20241224	-16.04	25400	20241115	53.54	45050	-13.43	20250102	32850	18.72	20250203	46450	-16.04	20241224	25400	53.54	20241115	2.46	N	200670	500	56 억	623731	N	N	6	N	N
23	20250226	111002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	39300	1000	2	2.61	2112729600	54819	47.27	37700	39550	37700	49750	26850	38300	38540.10	5.55	7995	40300	39300	38500	37500	36700	39800	38000	56	11450	500	28340	50	1	11229930	4413	17.78	1.96	12	0.49	2210.00	20064.00	46450	20241224	-15.39	25400	20241115	54.72	45050	-12.76	20250102	32850	19.63	20250203	46450	-15.39	20241224	25400	54.72	20241115	2.46	N	200670	500	56 억	623731	N	N	6	N	N
24	20250226	101000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37950	-350	5	-0.91	752769300	19819	17.09	37700	38250	37700	49750	26850	38300	37982.20	5.55	6177	40300	39300	38500	37500	36700	39800	38000	56	11450	500	28340	50	1	11229930	4262	17.17	1.89	12	0.18	2210.00	20064.00	46450	20241224	-18.30	25400	20241115	49.41	45050	-15.76	20250102	32850	15.53	20250203	46450	-18.30	20241224	25400	49.41	20241115	2.46	N	200670	500	56 억	623731	N	N	6	N	N
25	20250226	091010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38100	-200	5	-0.52	113605200	2993	2.58	37700	38250	37700	49750	26850	38300	37956.97	5.55	-361	40300	39300	38500	37500	36700	39800	38000	56	11450	500	28340	50	1	11229930	4279	17.24	1.90	12	0.03	2210.00	20064.00	46450	20241224	-17.98	25400	20241115	50.00	45050	-15.43	20250102	32850	15.98	20250203	46450	-17.98	20241224	25400	50.00	20241115	2.46	N	200670	500	56 억	623731	N	N	6	N	N
26	20250225	160956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38300	100	2	0.26	4420541000	114662	119.12	38200	39500	37700	49650	26750	38200	38553.23	5.68	-12095	39433	38816	38383	37766	37333	38600	37550	56	11450	500	28260	50	1	11229930	4301	17.33	1.91	12	1.02	2210.00	20064.00	46450	20241224	-17.55	25400	20241115	50.79	45050	-14.98	20250102	32850	16.59	20250203	46450	-17.55	20241224	25400	50.79	20241115	2.51	N	200670	500	56 억	637763	N	N	6	N	N
27	20250225	150956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38050	-150	5	-0.39	4267429700	110656	114.96	38200	39500	37700	49650	26750	38200	38564.83	5.68	-11421	39433	38816	38383	37766	37333	38600	37550	56	11450	500	28260	50	1	11229930	4273	17.22	1.90	12	0.99	2210.00	20064.00	46450	20241224	-18.08	25400	20241115	49.80	45050	-15.54	20250102	32850	15.83	20250203	46450	-18.08	20241224	25400	49.80	20241115	2.51	N	200670	500	56 억	637763	N	N	21	N	N
28	20250225	140954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38000	-200	5	-0.52	3891118100	100735	104.65	38200	39500	37700	49650	26750	38200	38627.27	5.68	-11643	39433	38816	38383	37766	37333	38600	37550	56	11450	500	28260	50	1	11229930	4267	17.19	1.89	12	0.90	2210.00	20064.00	46450	20241224	-18.19	25400	20241115	49.61	45050	-15.65	20250102	32850	15.68	20250203	46450	-18.19	20241224	25400	49.61	20241115	2.51	N	200670	500	56 억	637763	N	N	21	N	N
29	20250225	131000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38250	50	2	0.13	3455091850	89246	92.72	38200	39500	37900	49650	26750	38200	38714.25	5.68	-8648	39433	38816	38383	37766	37333	38600	37550	56	11450	500	28260	50	1	11229930	4295	17.31	1.91	12	0.79	2210.00	20064.00	46450	20241224	-17.65	25400	20241115	50.59	45050	-15.09	20250102	32850	16.44	20250203	46450	-17.65	20241224	25400	50.59	20241115	2.51	N	200670	500	56 억	637763	N	N	21	N	N
30	20250225	120956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38050	-150	5	-0.39	3186516800	82232	85.43	38200	39500	37900	49650	26750	38200	38750.33	5.68	-7766	39433	38816	38383	37766	37333	38600	37550	56	11450	500	28260	50	1	11229930	4273	17.22	1.90	12	0.73	2210.00	20064.00	46450	20241224	-18.08	25400	20241115	49.80	45050	-15.54	20250102	32850	15.83	20250203	46450	-18.08	20241224	25400	49.80	20241115	2.51	N	200670	500	56 억	637763	N	N	21	N	N
31	20250225	110955	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38650	450	2	1.18	2584853450	66533	69.12	38200	39500	37900	49650	26750	38200	38850.70	5.68	-6866	39433	38816	38383	37766	37333	38600	37550	56	11450	500	28260	50	1	11229930	4340	17.49	1.93	12	0.59	2210.00	20064.00	46450	20241224	-16.79	25400	20241115	52.17	45050	-14.21	20250102	32850	17.66	20250203	46450	-16.79	20241224	25400	52.17	20241115	2.51	N	200670	500	56 억	637763	N	N	21	N	N
32	20250225	100954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	39150	950	2	2.49	1984363800	51019	53.00	38200	39500	37900	49650	26750	38200	38894.60	5.68	-3099	39433	38816	38383	37766	37333	38600	37550	56	11450	500	28260	50	1	11229930	4397	17.71	1.95	12	0.45	2210.00	20064.00	46450	20241224	-15.72	25400	20241115	54.13	45050	-13.10	20250102	32850	19.18	20250203	46450	-15.72	20241224	25400	54.13	20241115	2.51	N	200670	500	56 억	637763	N	N	21	N	N
33	20250225	091000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38800	600	2	1.57	372627900	9702	10.08	38200	38900	37900	49650	26750	38200	38407.33	5.68	299	39433	38816	38383	37766	37333	38600	37550	56	11450	500	28260	50	1	11229930	4357	17.56	1.93	12	0.09	2210.00	20064.00	46450	20241224	-16.47	25400	20241115	52.76	45050	-13.87	20250102	32850	18.11	20250203	46450	-16.47	20241224	25400	52.76	20241115	2.51	N	200670	500	56 억	637763	N	N	21	N	N
34	20250224	160948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38200	-1050	5	-2.68	3688980700	96088	43.04	38750	39000	37950	51000	27500	39250	38391.02	5.87	-20853	41516	40382	38466	37332	35416	40950	37900	56	11750	500	29040	50	1	11229930	4290	17.29	1.90	12	0.86	2210.00	20064.00	46450	20241224	-17.76	25400	20241115	50.39	45050	-15.21	20250102	32850	16.29	20250203	46450	-17.76	20241224	25400	50.39	20241115	2.33	N	200670	500	56 억	658882	N	N	21	N	N
35	20250224	150947	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38400	-850	5	-2.17	3491086550	90910	40.72	38750	39000	37950	51000	27500	39250	38400.22	5.87	-20702	41516	40382	38466	37332	35416	40950	37900	56	11750	500	29040	50	1	11229930	4312	17.38	1.91	12	0.81	2210.00	20064.00	46450	20241224	-17.33	25400	20241115	51.18	45050	-14.76	20250102	32850	16.89	20250203	46450	-17.33	20241224	25400	51.18	20241115	2.33	N	200670	500	56 억	658882	N	N	124	N	N
36	20250224	140946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38350	-900	5	-2.29	3106693700	80921	36.24	38750	39000	37950	51000	27500	39250	38390.16	5.87	-17735	41516	40382	38466	37332	35416	40950	37900	56	11750	500	29040	50	1	11229930	4307	17.35	1.91	12	0.72	2210.00	20064.00	46450	20241224	-17.44	25400	20241115	50.98	45050	-14.87	20250102	32850	16.74	20250203	46450	-17.44	20241224	25400	50.98	20241115	2.33	N	200670	500	56 억	658882	N	N	124	N	N
37	20250224	130948	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38200	-1050	5	-2.68	2393327950	62209	27.86	38750	39000	38100	51000	27500	39250	38470.57	5.87	-10915	41516	40382	38466	37332	35416	40950	37900	56	11750	500	29040	50	1	11229930	4290	17.29	1.90	12	0.55	2210.00	20064.00	46450	20241224	-17.76	25400	20241115	50.39	45050	-15.21	20250102	32850	16.29	20250203	46450	-17.76	20241224	25400	50.39	20241115	2.33	N	200670	500	56 억	658882	N	N	124	N	N
38	20250224	120945	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38250	-1000	5	-2.55	2199115600	57122	25.58	38750	39000	38100	51000	27500	39250	38496.68	5.87	-8015	41516	40382	38466	37332	35416	40950	37900	56	11750	500	29040	50	1	11229930	4295	17.31	1.91	12	0.51	2210.00	20064.00	46450	20241224	-17.65	25400	20241115	50.59	45050	-15.09	20250102	32850	16.44	20250203	46450	-17.65	20241224	25400	50.59	20241115	2.33	N	200670	500	56 억	658882	N	N	124	N	N
39	20250224	110943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38350	-900	5	-2.29	1917057700	49752	22.28	38750	39000	38150	51000	27500	39250	38530.19	5.87	-3087	41516	40382	38466	37332	35416	40950	37900	56	11750	500	29040	50	1	11229930	4307	17.35	1.91	12	0.44	2210.00	20064.00	46450	20241224	-17.44	25400	20241115	50.98	45050	-14.87	20250102	32850	16.74	20250203	46450	-17.44	20241224	25400	50.98	20241115	2.33	N	200670	500	56 억	658882	N	N	124	N	N
40	20250224	100943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38250	-1000	5	-2.55	1649594550	42771	19.16	38750	39000	38150	51000	27500	39250	38565.76	5.87	-630	41516	40382	38466	37332	35416	40950	37900	56	11750	500	29040	50	1	11229930	4295	17.31	1.91	12	0.38	2210.00	20064.00	46450	20241224	-17.65	25400	20241115	50.59	45050	-15.09	20250102	32850	16.44	20250203	46450	-17.65	20241224	25400	50.59	20241115	2.33	N	200670	500	56 억	658882	N	N	124	N	N
41	20250224	090950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38500	-750	5	-1.91	497454750	12849	5.75	38750	39000	38350	51000	27500	39250	38709.39	5.87	-2862	41516	40382	38466	37332	35416	40950	37900	56	11750	500	29040	50	1	11229930	4324	17.42	1.92	12	0.11	2210.00	20064.00	46450	20241224	-17.12	25400	20241115	51.57	45050	-14.54	20250102	32850	17.20	20250203	46450	-17.12	20241224	25400	51.57	20241115	2.33	N	200670	500	56 억	658882	N	N	124	N	N
42	20250221	160940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	39250	2800	2	7.68	8556262850	222388	151.84	36750	39600	36550	47350	25550	36450	38472.63	5.80	6061	38650	37550	36900	35800	35150	37225	35475	56	10900	500	26970	50	1	11229930	4408	17.76	1.96	12	1.98	2210.00	20064.00	46450	20241224	-15.50	25400	20241115	54.53	45050	-12.87	20250102	32850	19.48	20250203	46450	-15.50	20241224	25400	54.53	20241115	2.32	N	200670	500	56 억	651331	N	N	124	N	N
43	20250221	150944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	39050	2600	2	7.13	8198144900	213251	145.60	36750	39600	36550	47350	25550	36450	38443.64	5.80	6586	38650	37550	36900	35800	35150	37225	35475	56	10900	500	26970	50	1	11229930	4385	17.67	1.95	12	1.90	2210.00	20064.00	46450	20241224	-15.93	25400	20241115	53.74	45050	-13.32	20250102	32850	18.87	20250203	46450	-15.93	20241224	25400	53.74	20241115	2.32	N	200670	500	56 억	651331	N	N	5	N	N
44	20250221	140944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	39450	3000	2	8.23	6796618500	177376	121.11	36750	39600	36550	47350	25550	36450	38317.58	5.80	3325	38650	37550	36900	35800	35150	37225	35475	56	10900	500	26970	50	1	11229930	4430	17.85	1.97	12	1.58	2210.00	20064.00	46450	20241224	-15.07	25400	20241115	55.31	45050	-12.43	20250102	32850	20.09	20250203	46450	-15.07	20241224	25400	55.31	20241115	2.32	N	200670	500	56 억	651331	N	N	5	N	N
45	20250221	130942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38400	1950	2	5.35	4540514500	119642	81.69	36750	38750	36550	47350	25550	36450	37950.84	5.80	5629	38650	37550	36900	35800	35150	37225	35475	56	10900	500	26970	50	1	11229930	4312	17.38	1.91	12	1.07	2210.00	20064.00	46450	20241224	-17.33	25400	20241115	51.18	45050	-14.76	20250102	32850	16.89	20250203	46450	-17.33	20241224	25400	51.18	20241115	2.32	N	200670	500	56 억	651331	N	N	5	N	N
46	20250221	120943	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38450	2000	2	5.49	4126433200	108859	74.33	36750	38750	36550	47350	25550	36450	37906.22	5.80	5922	38650	37550	36900	35800	35150	37225	35475	56	10900	500	26970	50	1	11229930	4318	17.40	1.92	12	0.97	2210.00	20064.00	46450	20241224	-17.22	25400	20241115	51.38	45050	-14.65	20250102	32850	17.05	20250203	46450	-17.22	20241224	25400	51.38	20241115	2.32	N	200670	500	56 억	651331	N	N	5	N	N
47	20250221	110940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38350	1900	2	5.21	3340118200	88490	60.42	36750	38350	36550	47350	25550	36450	37745.71	5.80	7317	38650	37550	36900	35800	35150	37225	35475	56	10900	500	26970	50	1	11229930	4307	17.35	1.91	12	0.79	2210.00	20064.00	46450	20241224	-17.44	25400	20241115	50.98	45050	-14.87	20250102	32850	16.74	20250203	46450	-17.44	20241224	25400	50.98	20241115	2.32	N	200670	500	56 억	651331	N	N	5	N	N
48	20250221	100941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37550	1100	2	3.02	2281966600	60714	41.45	36750	38150	36550	47350	25550	36450	37585.51	5.80	2364	38650	37550	36900	35800	35150	37225	35475	56	10900	500	26970	50	1	11229930	4217	16.99	1.87	12	0.54	2210.00	20064.00	46450	20241224	-19.16	25400	20241115	47.83	45050	-16.65	20250102	32850	14.31	20250203	46450	-19.16	20241224	25400	47.83	20241115	2.32	N	200670	500	56 억	651331	N	N	5	N	N
49	20250221	090944	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36950	500	2	1.37	203219200	5523	3.77	36750	36950	36550	47350	25550	36450	36795.08	5.80	222	38650	37550	36900	35800	35150	37225	35475	56	10900	500	26970	50	1	11229930	4149	16.72	1.84	12	0.05	2210.00	20064.00	46450	20241224	-20.45	25400	20241115	45.47	45050	-17.98	20250102	32850	12.48	20250203	46450	-20.45	20241224	25400	45.47	20241115	2.32	N	200670	500	56 억	651331	N	N	5	N	N
50	20250220	160937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36450	-1400	5	-3.70	5360765150	146232	100.46	38000	38000	36250	49200	26500	37850	36659.43	6.14	-17789	39383	38616	37683	36916	35983	38150	36450	56	11350	500	28000	50	1	11229930	4093	16.49	1.82	12	1.30	2210.00	20064.00	46450	20241224	-21.53	25400	20241115	43.50	45050	-19.09	20250102	32850	10.96	20250203	46450	-21.53	20241224	25400	43.50	20241115	2.24	N	200670	500	56 억	689527	N	N	5	N	N
51	20250220	150940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36550	-1300	5	-3.43	5154244050	140565	96.57	38000	38000	36250	49200	26500	37850	36668.05	6.14	-16722	39383	38616	37683	36916	35983	38150	36450	56	11350	500	28000	50	1	11229930	4105	16.54	1.82	12	1.25	2210.00	20064.00	46450	20241224	-21.31	25400	20241115	43.90	45050	-18.87	20250102	32850	11.26	20250203	46450	-21.31	20241224	25400	43.90	20241115	2.24	N	200670	500	56 억	689527	N	N	24	N	N
52	20250220	140940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36250	-1600	5	-4.23	4140083600	112744	77.45	38000	38000	36250	49200	26500	37850	36721.10	6.14	-21397	39383	38616	37683	36916	35983	38150	36450	56	11350	500	28000	50	1	11229930	4071	16.40	1.81	12	1.00	2210.00	20064.00	46450	20241224	-21.96	25400	20241115	42.72	45050	-19.53	20250102	32850	10.35	20250203	46450	-21.96	20241224	25400	42.72	20241115	2.24	N	200670	500	56 억	689527	N	N	24	N	N
53	20250220	130936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36450	-1400	5	-3.70	3598992300	97858	67.23	38000	38000	36350	49200	26500	37850	36777.70	6.14	-19737	39383	38616	37683	36916	35983	38150	36450	56	11350	500	28000	50	1	11229930	4093	16.49	1.82	12	0.87	2210.00	20064.00	46450	20241224	-21.53	25400	20241115	43.50	45050	-19.09	20250102	32850	10.96	20250203	46450	-21.53	20241224	25400	43.50	20241115	2.24	N	200670	500	56 억	689527	N	N	24	N	N
54	20250220	120939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36600	-1250	5	-3.30	3251368850	88328	60.68	38000	38000	36350	49200	26500	37850	36810.17	6.14	-19679	39383	38616	37683	36916	35983	38150	36450	56	11350	500	28000	50	1	11229930	4110	16.56	1.82	12	0.79	2210.00	20064.00	46450	20241224	-21.21	25400	20241115	44.09	45050	-18.76	20250102	32850	11.42	20250203	46450	-21.21	20241224	25400	44.09	20241115	2.24	N	200670	500	56 억	689527	N	N	24	N	N
55	20250220	110938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36550	-1300	5	-3.43	2703349800	73315	50.37	38000	38000	36350	49200	26500	37850	36873.08	6.14	-16933	39383	38616	37683	36916	35983	38150	36450	56	11350	500	28000	50	1	11229930	4105	16.54	1.82	12	0.65	2210.00	20064.00	46450	20241224	-21.31	25400	20241115	43.90	45050	-18.87	20250102	32850	11.26	20250203	46450	-21.31	20241224	25400	43.90	20241115	2.24	N	200670	500	56 억	689527	N	N	24	N	N
56	20250220	100938	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36400	-1450	5	-3.83	2145989850	58096	39.91	38000	38000	36350	49200	26500	37850	36938.69	6.14	-14293	39383	38616	37683	36916	35983	38150	36450	56	11350	500	28000	50	1	11229930	4088	16.47	1.81	12	0.52	2210.00	20064.00	46450	20241224	-21.64	25400	20241115	43.31	45050	-19.20	20250102	32850	10.81	20250203	46450	-21.64	20241224	25400	43.31	20241115	2.24	N	200670	500	56 억	689527	N	N	24	N	N
57	20250220	090941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37350	-500	5	-1.32	261627350	6946	4.77	38000	38000	37350	49200	26500	37850	37665.90	6.14	-2167	39383	38616	37683	36916	35983	38150	36450	56	11350	500	28000	50	1	11229930	4194	16.90	1.86	12	0.06	2210.00	20064.00	46450	20241224	-19.59	25400	20241115	47.05	45050	-17.09	20250102	32850	13.70	20250203	46450	-19.59	20241224	25400	47.05	20241115	2.24	N	200670	500	56 억	689527	N	N	24	N	N
58	20250219	160934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37850	-550	5	-1.43	5427487050	144860	88.27	38400	38450	36750	49900	26900	38400	37466.97	6.20	-30457	40000	39200	38500	37700	37000	38850	37350	56	11500	500	28410	50	1	11229930	4251	17.13	1.89	12	1.29	2210.00	20064.00	46450	20241224	-18.51	25400	20241115	49.02	45050	-15.98	20250102	32850	15.22	20250203	46450	-18.51	20241224	25400	49.02	20241115	2.29	N	200670	500	56 억	696748	N	N	24	N	N
59	20250219	150937	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37700	-700	5	-1.82	5321440150	142052	86.55	38400	38450	36750	49900	26900	38400	37461.21	6.20	-28700	40000	39200	38500	37700	37000	38850	37350	56	11500	500	28410	50	1	11229930	4234	17.06	1.88	12	1.26	2210.00	20064.00	46450	20241224	-18.84	25400	20241115	48.43	45050	-16.32	20250102	32850	14.76	20250203	46450	-18.84	20241224	25400	48.43	20241115	2.29	N	200670	500	56 억	696748	N	N	312	N	N
60	20250219	140933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37750	-650	5	-1.69	4874384900	130182	79.32	38400	38450	36750	49900	26900	38400	37442.85	6.20	-22934	40000	39200	38500	37700	37000	38850	37350	56	11500	500	28410	50	1	11229930	4239	17.08	1.88	12	1.16	2210.00	20064.00	46450	20241224	-18.73	25400	20241115	48.62	45050	-16.20	20250102	32850	14.92	20250203	46450	-18.73	20241224	25400	48.62	20241115	2.29	N	200670	500	56 억	696748	N	N	312	N	N
61	20250219	130935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37950	-450	5	-1.17	4325167850	115605	70.44	38400	38450	36750	49900	26900	38400	37413.33	6.20	-22669	40000	39200	38500	37700	37000	38850	37350	56	11500	500	28410	50	1	11229930	4262	17.17	1.89	12	1.03	2210.00	20064.00	46450	20241224	-18.30	25400	20241115	49.41	45050	-15.76	20250102	32850	15.53	20250203	46450	-18.30	20241224	25400	49.41	20241115	2.29	N	200670	500	56 억	696748	N	N	312	N	N
62	20250219	120933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37850	-550	5	-1.43	3914140350	104755	63.83	38400	38450	36750	49900	26900	38400	37364.71	6.20	-20753	40000	39200	38500	37700	37000	38850	37350	56	11500	500	28410	50	1	11229930	4251	17.13	1.89	12	0.93	2210.00	20064.00	46450	20241224	-18.51	25400	20241115	49.02	45050	-15.98	20250102	32850	15.22	20250203	46450	-18.51	20241224	25400	49.02	20241115	2.29	N	200670	500	56 억	696748	N	N	312	N	N
63	20250219	110934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37300	-1100	5	-2.86	3357132550	89950	54.81	38400	38450	36750	49900	26900	38400	37322.21	6.20	-24064	40000	39200	38500	37700	37000	38850	37350	56	11500	500	28410	50	1	11229930	4189	16.88	1.86	12	0.80	2210.00	20064.00	46450	20241224	-19.70	25400	20241115	46.85	45050	-17.20	20250102	32850	13.55	20250203	46450	-19.70	20241224	25400	46.85	20241115	2.29	N	200670	500	56 억	696748	N	N	312	N	N
64	20250219	100935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37300	-1100	5	-2.86	1877890900	49975	30.45	38400	38450	37050	49900	26900	38400	37576.61	6.20	-13011	40000	39200	38500	37700	37000	38850	37350	56	11500	500	28410	50	1	11229930	4189	16.88	1.86	12	0.45	2210.00	20064.00	46450	20241224	-19.70	25400	20241115	46.85	45050	-17.20	20250102	32850	13.55	20250203	46450	-19.70	20241224	25400	46.85	20241115	2.29	N	200670	500	56 억	696748	N	N	312	N	N
65	20250219	090936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38100	-300	5	-0.78	427137200	11201	6.82	38400	38450	37900	49900	26900	38400	38133.85	6.20	-4391	40000	39200	38500	37700	37000	38850	37350	56	11500	500	28410	50	1	11229930	4279	17.24	1.90	12	0.10	2210.00	20064.00	46450	20241224	-17.98	25400	20241115	50.00	45050	-15.43	20250102	32850	15.98	20250203	46450	-17.98	20241224	25400	50.00	20241115	2.29	N	200670	500	56 억	696748	N	N	312	N	N
66	20250218	160932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38400	400	2	1.05	6266502900	163166	62.70	38800	39300	37800	49400	26600	38000	38405.69	6.48	-57529	39800	38900	37400	36500	35000	39350	36950	56	11400	500	28120	50	1	11229930	4312	17.38	1.91	12	1.45	2210.00	20064.00	46450	20241224	-17.33	25400	20241115	51.18	45050	-14.76	20250102	32850	16.89	20250203	46450	-17.33	20241224	25400	51.18	20241115	2.22	N	200670	500	56 억	727379	N	N	312	N	N
67	20250218	150933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38350	350	2	0.92	6068566650	158002	60.72	38800	39300	37800	49400	26600	38000	38408.16	6.48	-56694	39800	38900	37400	36500	35000	39350	36950	56	11400	500	28120	50	1	11229930	4307	17.35	1.91	12	1.41	2210.00	20064.00	46450	20241224	-17.44	25400	20241115	50.98	45050	-14.87	20250102	32850	16.74	20250203	46450	-17.44	20241224	25400	50.98	20241115	2.22	N	200670	500	56 억	727379	N	N	65	N	N
68	20250218	140934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38600	600	2	1.58	5534967250	144170	55.40	38800	39300	37800	49400	26600	38000	38391.95	6.48	-50984	39800	38900	37400	36500	35000	39350	36950	56	11400	500	28120	50	1	11229930	4335	17.47	1.92	12	1.28	2210.00	20064.00	46450	20241224	-16.90	25400	20241115	51.97	45050	-14.32	20250102	32850	17.50	20250203	46450	-16.90	20241224	25400	51.97	20241115	2.22	N	200670	500	56 억	727379	N	N	65	N	N
69	20250218	130931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38450	450	2	1.18	5017834600	130747	50.25	38800	39300	37800	49400	26600	38000	38378.20	6.48	-44494	39800	38900	37400	36500	35000	39350	36950	56	11400	500	28120	50	1	11229930	4318	17.40	1.92	12	1.16	2210.00	20064.00	46450	20241224	-17.22	25400	20241115	51.38	45050	-14.65	20250102	32850	17.05	20250203	46450	-17.22	20241224	25400	51.38	20241115	2.22	N	200670	500	56 억	727379	N	N	65	N	N
70	20250218	120933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38350	350	2	0.92	4373551150	113943	43.79	38800	39300	37800	49400	26600	38000	38383.68	6.48	-36089	39800	38900	37400	36500	35000	39350	36950	56	11400	500	28120	50	1	11229930	4307	17.35	1.91	12	1.01	2210.00	20064.00	46450	20241224	-17.44	25400	20241115	50.98	45050	-14.87	20250102	32850	16.74	20250203	46450	-17.44	20241224	25400	50.98	20241115	2.22	N	200670	500	56 억	727379	N	N	65	N	N
71	20250218	110930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38250	250	2	0.66	3930040750	102354	39.33	38800	39300	37800	49400	26600	38000	38396.55	6.48	-29805	39800	38900	37400	36500	35000	39350	36950	56	11400	500	28120	50	1	11229930	4295	17.31	1.91	12	0.91	2210.00	20064.00	46450	20241224	-17.65	25400	20241115	50.59	45050	-15.09	20250102	32850	16.44	20250203	46450	-17.65	20241224	25400	50.59	20241115	2.22	N	200670	500	56 억	727379	N	N	65	N	N
72	20250218	100931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38250	250	2	0.66	2787960650	72473	27.85	38800	39300	37800	49400	26600	38000	38468.96	6.48	-29024	39800	38900	37400	36500	35000	39350	36950	56	11400	500	28120	50	1	11229930	4295	17.31	1.91	12	0.65	2210.00	20064.00	46450	20241224	-17.65	25400	20241115	50.59	45050	-15.09	20250102	32850	16.44	20250203	46450	-17.65	20241224	25400	50.59	20241115	2.22	N	200670	500	56 억	727379	N	N	65	N	N
73	20250218	090934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38150	150	2	0.39	1084768850	28058	10.78	38800	39300	38150	49400	26600	38000	38661.66	6.48	-10954	39800	38900	37400	36500	35000	39350	36950	56	11400	500	28120	50	1	11229930	4284	17.26	1.90	12	0.25	2210.00	20064.00	46450	20241224	-17.87	25400	20241115	50.20	45050	-15.32	20250102	32850	16.13	20250203	46450	-17.87	20241224	25400	50.20	20241115	2.22	N	200670	500	56 억	727379	N	N	65	N	N
74	20250217	160930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38000	2050	2	5.70	9713406600	258861	163.02	36200	38300	35900	46700	25200	35950	37523.50	6.86	-58473	37983	36966	35583	34566	33183	37475	35075	56	10750	500	26600	50	1	11229930	4267	17.19	1.89	12	2.31	2210.00	20064.00	46450	20241224	-18.19	25400	20241115	49.61	45050	-15.65	20250102	32850	15.68	20250203	46450	-18.19	20241224	25400	49.61	20241115	2.26	N	200670	500	56 억	770216	N	N	65	N	N
75	20250217	150930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37850	1900	2	5.29	9149245150	243995	153.66	36200	38300	35900	46700	25200	35950	37497.67	6.86	-51973	37983	36966	35583	34566	33183	37475	35075	56	10750	500	26600	50	1	11229930	4251	17.13	1.89	12	2.17	2210.00	20064.00	46450	20241224	-18.51	25400	20241115	49.02	45050	-15.98	20250102	32850	15.22	20250203	46450	-18.51	20241224	25400	49.02	20241115	2.26	N	200670	500	56 억	770216	N	N	33	N	N
76	20250217	140928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38150	2200	2	6.12	8001019450	213708	134.59	36200	38300	35900	46700	25200	35950	37439.03	6.86	-41411	37983	36966	35583	34566	33183	37475	35075	56	10750	500	26600	50	1	11229930	4284	17.26	1.90	12	1.90	2210.00	20064.00	46450	20241224	-17.87	25400	20241115	50.20	45050	-15.32	20250102	32850	16.13	20250203	46450	-17.87	20241224	25400	50.20	20241115	2.26	N	200670	500	56 억	770216	N	N	33	N	N
77	20250217	130932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37750	1800	2	5.01	6492103400	173933	109.54	36200	38200	35900	46700	25200	35950	37325.31	6.86	-37714	37983	36966	35583	34566	33183	37475	35075	56	10750	500	26600	50	1	11229930	4239	17.08	1.88	12	1.55	2210.00	20064.00	46450	20241224	-18.73	25400	20241115	48.62	45050	-16.20	20250102	32850	14.92	20250203	46450	-18.73	20241224	25400	48.62	20241115	2.26	N	200670	500	56 억	770216	N	N	33	N	N
78	20250217	120932	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37900	1950	2	5.42	5440720300	146236	92.09	36200	38200	35900	46700	25200	35950	37205.07	6.86	-25311	37983	36966	35583	34566	33183	37475	35075	56	10750	500	26600	50	1	11229930	4256	17.15	1.89	12	1.30	2210.00	20064.00	46450	20241224	-18.41	25400	20241115	49.21	45050	-15.87	20250102	32850	15.37	20250203	46450	-18.41	20241224	25400	49.21	20241115	2.26	N	200670	500	56 억	770216	N	N	33	N	N
79	20250217	110930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37700	1750	2	4.87	3727239500	101046	63.64	36200	37750	35900	46700	25200	35950	36886.56	6.86	-18953	37983	36966	35583	34566	33183	37475	35075	56	10750	500	26600	50	1	11229930	4234	17.06	1.88	12	0.90	2210.00	20064.00	46450	20241224	-18.84	25400	20241115	48.43	45050	-16.32	20250102	32850	14.76	20250203	46450	-18.84	20241224	25400	48.43	20241115	2.26	N	200670	500	56 억	770216	N	N	33	N	N
80	20250217	100928	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36550	600	2	1.67	1462816700	40210	25.32	36200	36950	35900	46700	25200	35950	36379.43	6.86	-11971	37983	36966	35583	34566	33183	37475	35075	56	10750	500	26600	50	1	11229930	4105	16.54	1.82	12	0.36	2210.00	20064.00	46450	20241224	-21.31	25400	20241115	43.90	45050	-18.87	20250102	32850	11.26	20250203	46450	-21.31	20241224	25400	43.90	20241115	2.26	N	200670	500	56 억	770216	N	N	33	N	N
81	20250217	090930	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36350	400	2	1.11	545992050	14923	9.40	36200	36950	36200	46700	25200	35950	36587.28	6.86	-3140	37983	36966	35583	34566	33183	37475	35075	56	10750	500	26600	50	1	11229930	4082	16.45	1.81	12	0.13	2210.00	20064.00	46450	20241224	-21.74	25400	20241115	43.11	45050	-19.31	20250102	32850	10.65	20250203	46450	-21.74	20241224	25400	43.11	20241115	2.26	N	200670	500	56 억	770216	N	N	33	N	N
82	20250214	160924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	35950	1350	2	3.90	5648809250	157963	214.92	34700	36600	34200	44950	24250	34600	35760.88	6.93	-7816	35466	35032	34466	34032	33466	35100	34100	56	10350	500	25600	50	1	11229930	4037	16.27	1.79	12	1.41	2210.00	20064.00	46450	20241224	-22.60	25400	20241115	41.54	45050	-20.20	20250102	32850	9.44	20250203	46450	-22.60	20241224	25400	41.54	20241115	2.33	N	200670	500	56 억	778506	N	N	33	N	N
83	20250214	150923	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	35450	850	2	2.46	5368658850	150107	204.23	34700	36600	34200	44950	24250	34600	35766.75	6.93	-7193	35466	35032	34466	34032	33466	35100	34100	56	10350	500	25600	50	1	11229930	3981	16.04	1.77	12	1.34	2210.00	20064.00	46450	20241224	-23.68	25400	20241115	39.57	45050	-21.31	20250102	32850	7.91	20250203	46450	-23.68	20241224	25400	39.57	20241115	2.33	N	200670	500	56 억	778506	N	N	5	N	N
84	20250214	140924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	35500	900	2	2.60	4712245600	131565	179.00	34700	36600	34200	44950	24250	34600	35818.30	6.93	-7656	35466	35032	34466	34032	33466	35100	34100	56	10350	500	25600	50	1	11229930	3987	16.06	1.77	12	1.17	2210.00	20064.00	46450	20241224	-23.57	25400	20241115	39.76	45050	-21.20	20250102	32850	8.07	20250203	46450	-23.57	20241224	25400	39.76	20241115	2.33	N	200670	500	56 억	778506	N	N	5	N	N
85	20250214	130927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	35900	1300	2	3.76	4004759850	111889	152.23	34700	36600	34200	44950	24250	34600	35793.91	6.93	-5327	35466	35032	34466	34032	33466	35100	34100	56	10350	500	25600	50	1	11229930	4032	16.24	1.79	12	1.00	2210.00	20064.00	46450	20241224	-22.71	25400	20241115	41.34	45050	-20.31	20250102	32850	9.28	20250203	46450	-22.71	20241224	25400	41.34	20241115	2.33	N	200670	500	56 억	778506	N	N	5	N	N
86	20250214	120924	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	35950	1350	2	3.90	3796595900	106086	144.34	34700	36600	34200	44950	24250	34600	35789.65	6.93	-2387	35466	35032	34466	34032	33466	35100	34100	56	10350	500	25600	50	1	11229930	4037	16.27	1.79	12	0.94	2210.00	20064.00	46450	20241224	-22.60	25400	20241115	41.54	45050	-20.20	20250102	32850	9.44	20250203	46450	-22.60	20241224	25400	41.54	20241115	2.33	N	200670	500	56 억	778506	N	N	5	N	N
87	20250214	110920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36150	1550	2	4.48	3575866000	99955	136.00	34700	36600	34200	44950	24250	34600	35776.58	6.93	1226	35466	35032	34466	34032	33466	35100	34100	56	10350	500	25600	50	1	11229930	4060	16.36	1.80	12	0.89	2210.00	20064.00	46450	20241224	-22.17	25400	20241115	42.32	45050	-19.76	20250102	32850	10.05	20250203	46450	-22.17	20241224	25400	42.32	20241115	2.33	N	200670	500	56 억	778506	N	N	5	N	N
88	20250214	100921	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	35800	1200	2	3.47	2330156050	65607	89.26	34700	36150	34200	44950	24250	34600	35519.05	6.93	1738	35466	35032	34466	34032	33466	35100	34100	56	10350	500	25600	50	1	11229930	4020	16.20	1.78	12	0.58	2210.00	20064.00	46450	20241224	-22.93	25400	20241115	40.94	45050	-20.53	20250102	32850	8.98	20250203	46450	-22.93	20241224	25400	40.94	20241115	2.33	N	200670	500	56 억	778506	N	N	5	N	N
89	20250214	090926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	34300	-300	5	-0.87	161080900	4658	6.34	34700	34800	34300	44950	24250	34600	34580.92	6.93	-656	35466	35032	34466	34032	33466	35100	34100	56	10350	500	25600	50	1	11229930	3852	15.52	1.71	12	0.04	2210.00	20064.00	46450	20241224	-26.16	25400	20241115	35.04	45050	-23.86	20250102	32850	4.41	20250203	46450	-26.16	20241224	25400	35.04	20241115	2.33	N	200670	500	56 억	778506	N	N	5	N	N
90	20250213	160916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	34600	-50	5	-0.14	2499095850	72682	112.77	34600	34900	33900	45000	24300	34650	34382.69	6.89	4933	35950	35300	34950	34300	33950	35125	34125	56	10350	500	25640	50	1	11229930	3886	15.66	1.72	12	0.65	2210.00	20064.00	46450	20241224	-25.51	25400	20241115	36.22	45050	-23.20	20250102	32850	5.33	20250203	46450	-25.51	20241224	25400	36.22	20241115	2.38	N	200670	500	56 억	773259	N	N	5	N	N
91	20250213	150917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	34650	0	3	0.00	2400115850	69819	108.33	34600	34900	33900	45000	24300	34650	34376.26	6.89	7029	35950	35300	34950	34300	33950	35125	34125	56	10350	500	25640	50	1	11229930	3891	15.68	1.73	12	0.62	2210.00	20064.00	46450	20241224	-25.40	25400	20241115	36.42	45050	-23.09	20250102	32850	5.48	20250203	46450	-25.40	20241224	25400	36.42	20241115	2.38	N	200670	500	56 억	773259	N	N	163	N	N
92	20250213	140915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	34350	-300	5	-0.87	1828800900	53317	82.72	34600	34800	33900	45000	24300	34650	34300.52	6.89	6116	35950	35300	34950	34300	33950	35125	34125	56	10350	500	25640	50	1	11229930	3857	15.54	1.71	12	0.47	2210.00	20064.00	46450	20241224	-26.05	25400	20241115	35.24	45050	-23.75	20250102	32850	4.57	20250203	46450	-26.05	20241224	25400	35.24	20241115	2.38	N	200670	500	56 억	773259	N	N	163	N	N
93	20250213	130915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	34200	-450	5	-1.30	1575823050	45938	71.27	34600	34800	33900	45000	24300	34650	34303.26	6.89	7531	35950	35300	34950	34300	33950	35125	34125	56	10350	500	25640	50	1	11229930	3841	15.48	1.70	12	0.41	2210.00	20064.00	46450	20241224	-26.37	25400	20241115	34.65	45050	-24.08	20250102	32850	4.11	20250203	46450	-26.37	20241224	25400	34.65	20241115	2.38	N	200670	500	56 억	773259	N	N	163	N	N
94	20250213	120914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	34300	-350	5	-1.01	1450088150	42269	65.58	34600	34800	33900	45000	24300	34650	34306.19	6.89	8724	35950	35300	34950	34300	33950	35125	34125	56	10350	500	25640	50	1	11229930	3852	15.52	1.71	12	0.38	2210.00	20064.00	46450	20241224	-26.16	25400	20241115	35.04	45050	-23.86	20250102	32850	4.41	20250203	46450	-26.16	20241224	25400	35.04	20241115	2.38	N	200670	500	56 억	773259	N	N	163	N	N
95	20250213	110914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	34350	-300	5	-0.87	1337303800	38984	60.49	34600	34800	33900	45000	24300	34650	34303.91	6.89	7844	35950	35300	34950	34300	33950	35125	34125	56	10350	500	25640	50	1	11229930	3857	15.54	1.71	12	0.35	2210.00	20064.00	46450	20241224	-26.05	25400	20241115	35.24	45050	-23.75	20250102	32850	4.57	20250203	46450	-26.05	20241224	25400	35.24	20241115	2.38	N	200670	500	56 억	773259	N	N	163	N	N
96	20250213	100915	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	34200	-450	5	-1.30	617712400	17935	27.83	34600	34800	34200	45000	24300	34650	34441.73	6.89	-1841	35950	35300	34950	34300	33950	35125	34125	56	10350	500	25640	50	1	11229930	3841	15.48	1.70	12	0.16	2210.00	20064.00	46450	20241224	-26.37	25400	20241115	34.65	45050	-24.08	20250102	32850	4.11	20250203	46450	-26.37	20241224	25400	34.65	20241115	2.38	N	200670	500	56 억	773259	N	N	163	N	N
97	20250213	090910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	34700	50	2	0.14	97330850	2814	4.37	34600	34800	34500	45000	24300	34650	34588.08	6.89	-1211	35950	35300	34950	34300	33950	35125	34125	56	10350	500	25640	50	1	11229930	3897	15.70	1.73	12	0.03	2210.00	20064.00	46450	20241224	-25.30	25400	20241115	36.61	45050	-22.97	20250102	32850	5.63	20250203	46450	-25.30	20241224	25400	36.61	20241115	2.38	N	200670	500	56 억	773259	N	N	163	N	N
98	20250212	160908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	34650	-700	5	-1.98	2247641600	64280	34.33	35600	35600	34600	45950	24750	35350	34966.75	6.85	5675	38283	36816	35933	34466	33583	36375	34025	56	10600	500	26150	50	1	11229930	3891	15.68	1.73	12	0.57	2210.00	20064.00	46450	20241224	-25.40	25400	20241115	36.42	45050	-23.09	20250102	32850	5.48	20250203	46450	-25.40	20241224	25400	36.42	20241115	2.39	N	200670	500	56 억	768843	N	N	163	N	N
99	20250212	150906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	34750	-600	5	-1.70	2060326800	58873	31.45	35600	35600	34650	45950	24750	35350	34996.12	6.85	4936	38283	36816	35933	34466	33583	36375	34025	56	10600	500	26150	50	1	11229930	3902	15.72	1.73	12	0.52	2210.00	20064.00	46450	20241224	-25.19	25400	20241115	36.81	45050	-22.86	20250102	32850	5.78	20250203	46450	-25.19	20241224	25400	36.81	20241115	2.39	N	200670	500	56 억	768843	N	N	2777	N	N
100	20250212	140908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	34800	-550	5	-1.56	1750614600	49959	26.68	35600	35600	34700	45950	24750	35350	35041.02	6.85	4378	38283	36816	35933	34466	33583	36375	34025	56	10600	500	26150	50	1	11229930	3908	15.75	1.73	12	0.44	2210.00	20064.00	46450	20241224	-25.08	25400	20241115	37.01	45050	-22.75	20250102	32850	5.94	20250203	46450	-25.08	20241224	25400	37.01	20241115	2.39	N	200670	500	56 억	768843	N	N	2777	N	N
101	20250212	130911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	34850	-500	5	-1.41	1540857000	43930	23.46	35600	35600	34700	45950	24750	35350	35075.27	6.85	2974	38283	36816	35933	34466	33583	36375	34025	56	10600	500	26150	50	1	11229930	3914	15.77	1.74	12	0.39	2210.00	20064.00	46450	20241224	-24.97	25400	20241115	37.20	45050	-22.64	20250102	32850	6.09	20250203	46450	-24.97	20241224	25400	37.20	20241115	2.39	N	200670	500	56 억	768843	N	N	2777	N	N
102	20250212	120906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	35000	-350	5	-0.99	1367690450	38968	20.81	35600	35600	34700	45950	24750	35350	35097.78	6.85	1956	38283	36816	35933	34466	33583	36375	34025	56	10600	500	26150	50	1	11229930	3930	15.84	1.74	12	0.35	2210.00	20064.00	46450	20241224	-24.65	25400	20241115	37.80	45050	-22.31	20250102	32850	6.54	20250203	46450	-24.65	20241224	25400	37.80	20241115	2.39	N	200670	500	56 억	768843	N	N	2777	N	N
103	20250212	110906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	35100	-250	5	-0.71	841988600	23900	12.77	35600	35600	34800	45950	24750	35350	35229.64	6.85	1253	38283	36816	35933	34466	33583	36375	34025	56	10600	500	26150	50	1	11229930	3942	15.88	1.75	12	0.21	2210.00	20064.00	46450	20241224	-24.43	25400	20241115	38.19	45050	-22.09	20250102	32850	6.85	20250203	46450	-24.43	20241224	25400	38.19	20241115	2.39	N	200670	500	56 억	768843	N	N	2777	N	N
104	20250212	100900	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	35350	0	3	0.00	499712900	14190	7.58	35600	35600	34800	45950	24750	35350	35215.84	6.85	1516	38283	36816	35933	34466	33583	36375	34025	56	10600	500	26150	50	1	11229930	3970	16.00	1.76	12	0.13	2210.00	20064.00	46450	20241224	-23.90	25400	20241115	39.17	45050	-21.53	20250102	32850	7.61	20250203	46450	-23.90	20241224	25400	39.17	20241115	2.39	N	200670	500	56 억	768843	N	N	2777	N	N
105	20250212	090845	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	35000	-350	5	-0.99	135747600	3863	2.06	35600	35600	34800	45950	24750	35350	35140.41	6.85	-556	38283	36816	35933	34466	33583	36375	34025	56	10600	500	26150	50	1	11229930	3930	15.84	1.74	12	0.03	2210.00	20064.00	46450	20241224	-24.65	25400	20241115	37.80	45050	-22.31	20250102	32850	6.54	20250203	46450	-24.65	20241224	25400	37.80	20241115	2.39	N	200670	500	56 억	768843	N	N	2777	N	N
106	20250211	160911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	35350	-900	5	-2.48	6731355000	187051	236.88	36700	37400	35050	47100	25400	36250	35986.99	6.86	-8573	38050	37150	36250	35350	34450	37600	35800	56	10850	500	26820	50	1	11229930	3970	16.00	1.76	12	1.67	2210.00	20064.00	46450	20241224	-23.90	25400	20241115	39.17	45050	-21.53	20250102	32850	7.61	20250203	46450	-23.90	20241224	25400	39.17	20241115	2.45	N	200670	500	56 억	770757	N	N	2777	N	N
107	20250211	150910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	35100	-1150	5	-3.17	6532297650	181406	229.73	36700	37400	35050	47100	25400	36250	36009.27	6.86	-7736	38050	37150	36250	35350	34450	37600	35800	56	10850	500	26820	50	1	11229930	3942	15.88	1.75	12	1.62	2210.00	20064.00	46450	20241224	-24.43	25400	20241115	38.19	45050	-22.09	20250102	32850	6.85	20250203	46450	-24.43	20241224	25400	38.19	20241115	2.45	N	200670	500	56 억	770757	N	N	8	N	N
108	20250211	140910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	35450	-800	5	-2.21	5517971600	152667	193.34	36700	37400	35150	47100	25400	36250	36143.84	6.86	-11710	38050	37150	36250	35350	34450	37600	35800	56	10850	500	26820	50	1	11229930	3981	16.04	1.77	12	1.36	2210.00	20064.00	46450	20241224	-23.68	25400	20241115	39.57	45050	-21.31	20250102	32850	7.91	20250203	46450	-23.68	20241224	25400	39.57	20241115	2.45	N	200670	500	56 억	770757	N	N	8	N	N
109	20250211	130910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	35550	-700	5	-1.93	4587965400	126313	159.96	36700	37400	35400	47100	25400	36250	36322.20	6.86	-15687	38050	37150	36250	35350	34450	37600	35800	56	10850	500	26820	50	1	11229930	3992	16.09	1.77	12	1.12	2210.00	20064.00	46450	20241224	-23.47	25400	20241115	39.96	45050	-21.09	20250102	32850	8.22	20250203	46450	-23.47	20241224	25400	39.96	20241115	2.45	N	200670	500	56 억	770757	N	N	8	N	N
110	20250211	120908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	35850	-400	5	-1.10	3525194150	96531	122.25	36700	37400	35700	47100	25400	36250	36518.78	6.86	-14365	38050	37150	36250	35350	34450	37600	35800	56	10850	500	26820	50	1	11229930	4026	16.22	1.79	12	0.86	2210.00	20064.00	46450	20241224	-22.82	25400	20241115	41.14	45050	-20.42	20250102	32850	9.13	20250203	46450	-22.82	20241224	25400	41.14	20241115	2.45	N	200670	500	56 억	770757	N	N	8	N	N
111	20250211	110910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36200	-50	5	-0.14	2141452950	58435	74.00	36700	37400	35900	47100	25400	36250	36646.76	6.86	-12260	38050	37150	36250	35350	34450	37600	35800	56	10850	500	26820	50	1	11229930	4065	16.38	1.80	12	0.52	2210.00	20064.00	46450	20241224	-22.07	25400	20241115	42.52	45050	-19.64	20250102	32850	10.20	20250203	46450	-22.07	20241224	25400	42.52	20241115	2.45	N	200670	500	56 억	770757	N	N	8	N	N
112	20250211	100910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36100	-150	5	-0.41	1619667900	43964	55.68	36700	37400	36100	47100	25400	36250	36840.79	6.86	-11611	38050	37150	36250	35350	34450	37600	35800	56	10850	500	26820	50	1	11229930	4054	16.33	1.80	12	0.39	2210.00	20064.00	46450	20241224	-22.28	25400	20241115	42.13	45050	-19.87	20250102	32850	9.89	20250203	46450	-22.28	20241224	25400	42.13	20241115	2.45	N	200670	500	56 억	770757	N	N	8	N	N
113	20250211	090913	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36800	550	2	1.52	274852000	7419	9.40	36700	37300	36600	47100	25400	36250	37047.15	6.86	-145	38050	37150	36250	35350	34450	37600	35800	56	10850	500	26820	50	1	11229930	4133	16.65	1.83	12	0.07	2210.00	20064.00	46450	20241224	-20.78	25400	20241115	44.88	45050	-18.31	20250102	32850	12.02	20250203	46450	-20.78	20241224	25400	44.88	20241115	2.45	N	200670	500	56 억	770757	N	N	8	N	N
114	20250210	160904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36250	250	2	0.69	2868204600	78664	133.77	36000	37150	35350	46800	25200	36000	36461.47	6.91	-6391	37033	36516	36083	35566	35133	36300	35350	56	10800	500	26640	50	1	11229930	4071	16.40	1.81	12	0.70	2210.00	20064.00	46450	20241224	-21.96	25400	20241115	42.72	45050	-19.53	20250102	32850	10.35	20250203	46450	-21.96	20241224	25400	42.72	20241115	2.37	N	200670	500	56 억	776168	N	N	8	N	N
115	20250210	150904	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36300	300	2	0.83	2733360950	74948	127.45	36000	37150	35350	46800	25200	36000	36470.10	6.91	-5070	37033	36516	36083	35566	35133	36300	35350	56	10800	500	26640	50	1	11229930	4076	16.43	1.81	12	0.67	2210.00	20064.00	46450	20241224	-21.85	25400	20241115	42.91	45050	-19.42	20250102	32850	10.50	20250203	46450	-21.85	20241224	25400	42.91	20241115	2.37	N	200670	500	56 억	776168	N	N	40	N	N
116	20250210	140902	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36300	300	2	0.83	2449818500	67120	114.14	36000	37150	35350	46800	25200	36000	36499.08	6.91	-3532	37033	36516	36083	35566	35133	36300	35350	56	10800	500	26640	50	1	11229930	4076	16.43	1.81	12	0.60	2210.00	20064.00	46450	20241224	-21.85	25400	20241115	42.91	45050	-19.42	20250102	32850	10.50	20250203	46450	-21.85	20241224	25400	42.91	20241115	2.37	N	200670	500	56 억	776168	N	N	40	N	N
117	20250210	130905	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36600	600	2	1.67	2058379600	56390	95.89	36000	37150	35350	46800	25200	36000	36502.56	6.91	-2026	37033	36516	36083	35566	35133	36300	35350	56	10800	500	26640	50	1	11229930	4110	16.56	1.82	12	0.50	2210.00	20064.00	46450	20241224	-21.21	25400	20241115	44.09	45050	-18.76	20250102	32850	11.42	20250203	46450	-21.21	20241224	25400	44.09	20241115	2.37	N	200670	500	56 억	776168	N	N	40	N	N
118	20250210	120901	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36550	550	2	1.53	1885182850	51654	87.84	36000	37150	35350	46800	25200	36000	36496.36	6.91	-698	37033	36516	36083	35566	35133	36300	35350	56	10800	500	26640	50	1	11229930	4105	16.54	1.82	12	0.46	2210.00	20064.00	46450	20241224	-21.31	25400	20241115	43.90	45050	-18.87	20250102	32850	11.26	20250203	46450	-21.31	20241224	25400	43.90	20241115	2.37	N	200670	500	56 억	776168	N	N	40	N	N
119	20250210	110858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36500	500	2	1.39	1730168300	47405	80.61	36000	37150	35350	46800	25200	36000	36497.59	6.91	539	37033	36516	36083	35566	35133	36300	35350	56	10800	500	26640	50	1	11229930	4099	16.52	1.82	12	0.42	2210.00	20064.00	46450	20241224	-21.42	25400	20241115	43.70	45050	-18.98	20250102	32850	11.11	20250203	46450	-21.42	20241224	25400	43.70	20241115	2.37	N	200670	500	56 억	776168	N	N	40	N	N
120	20250210	100858	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36850	850	2	2.36	1172110400	32208	54.77	36000	37150	35350	46800	25200	36000	36391.90	6.91	-18	37033	36516	36083	35566	35133	36300	35350	56	10800	500	26640	50	1	11229930	4138	16.67	1.84	12	0.29	2210.00	20064.00	46450	20241224	-20.67	25400	20241115	45.08	45050	-18.20	20250102	32850	12.18	20250203	46450	-20.67	20241224	25400	45.08	20241115	2.37	N	200670	500	56 억	776168	N	N	40	N	N
121	20250210	090855	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	35650	-350	5	-0.97	182042100	5096	8.67	36000	36000	35600	46800	25200	36000	35722.55	6.91	1085	37033	36516	36083	35566	35133	36300	35350	56	10800	500	26640	50	1	11229930	4003	16.13	1.78	12	0.05	2210.00	20064.00	46450	20241224	-23.25	25400	20241115	40.35	45050	-20.87	20250102	32850	8.52	20250203	46450	-23.25	20241224	25400	40.35	20241115	2.37	N	200670	500	56 억	776168	N	N	40	N	N
122	20250207	160848	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36000	-150	5	-0.41	2107093750	58585	47.84	36200	36600	35650	46950	25350	36150	35966.13	7.01	-10946	39050	37600	36850	35400	34650	37225	35025	56	10800	500	26750	50	1	11229930	4043	16.29	1.79	12	0.52	2210.00	20064.00	46450	20241224	-22.50	25400	20241115	41.73	45050	-20.09	20250102	32850	9.59	20250203	46450	-22.50	20241224	25400	41.73	20241115	2.53	N	200670	500	56 억	787745	N	N	40	N	N
123	20250207	150849	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36000	-150	5	-0.41	1995921250	55496	45.32	36200	36600	35650	46950	25350	36150	35964.94	7.01	-9512	39050	37600	36850	35400	34650	37225	35025	56	10800	500	26750	50	1	11229930	4043	16.29	1.79	12	0.49	2210.00	20064.00	46450	20241224	-22.50	25400	20241115	41.73	45050	-20.09	20250102	32850	9.59	20250203	46450	-22.50	20241224	25400	41.73	20241115	2.53	N	200670	500	56 억	787745	N	N	1685	N	N
124	20250207	140850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36150	0	3	0.00	1684337350	46845	38.25	36200	36600	35650	46950	25350	36150	35955.29	7.01	-7095	39050	37600	36850	35400	34650	37225	35025	56	10800	500	26750	50	1	11229930	4060	16.36	1.80	12	0.42	2210.00	20064.00	46450	20241224	-22.17	25400	20241115	42.32	45050	-19.76	20250102	32850	10.05	20250203	46450	-22.17	20241224	25400	42.32	20241115	2.53	N	200670	500	56 억	787745	N	N	1685	N	N
125	20250207	130847	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	35800	-350	5	-0.97	1200965600	33383	27.26	36200	36600	35650	46950	25350	36150	35975.05	7.01	-7881	39050	37600	36850	35400	34650	37225	35025	56	10800	500	26750	50	1	11229930	4020	16.20	1.78	12	0.30	2210.00	20064.00	46450	20241224	-22.93	25400	20241115	40.94	45050	-20.53	20250102	32850	8.98	20250203	46450	-22.93	20241224	25400	40.94	20241115	2.53	N	200670	500	56 억	787745	N	N	1685	N	N
126	20250207	120846	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	35850	-300	5	-0.83	1013832250	28152	22.99	36200	36600	35700	46950	25350	36150	36012.50	7.01	-4561	39050	37600	36850	35400	34650	37225	35025	56	10800	500	26750	50	1	11229930	4026	16.22	1.79	12	0.25	2210.00	20064.00	46450	20241224	-22.82	25400	20241115	41.14	45050	-20.42	20250102	32850	9.13	20250203	46450	-22.82	20241224	25400	41.14	20241115	2.53	N	200670	500	56 억	787745	N	N	1685	N	N
127	20250207	110845	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	35750	-400	5	-1.11	914654850	25382	20.73	36200	36600	35700	46950	25350	36150	36035.30	7.01	-3848	39050	37600	36850	35400	34650	37225	35025	56	10800	500	26750	50	1	11229930	4015	16.18	1.78	12	0.23	2210.00	20064.00	46450	20241224	-23.04	25400	20241115	40.75	45050	-20.64	20250102	32850	8.83	20250203	46450	-23.04	20241224	25400	40.75	20241115	2.53	N	200670	500	56 억	787745	N	N	1685	N	N
128	20250207	100848	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36050	-100	5	-0.28	610918300	16906	13.81	36200	36600	35700	46950	25350	36150	36136.13	7.01	-1921	39050	37600	36850	35400	34650	37225	35025	56	10800	500	26750	50	1	11229930	4048	16.31	1.80	12	0.15	2210.00	20064.00	46450	20241224	-22.39	25400	20241115	41.93	45050	-19.98	20250102	32850	9.74	20250203	46450	-22.39	20241224	25400	41.93	20241115	2.53	N	200670	500	56 억	787745	N	N	1685	N	N
129	20250207	090853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36050	-100	5	-0.28	36731700	1017	0.83	36200	36500	35950	46950	25350	36150	36115.67	7.01	-595	39050	37600	36850	35400	34650	37225	35025	56	10800	500	26750	50	1	11229930	4048	16.31	1.80	12	0.01	2210.00	20064.00	46450	20241224	-22.39	25400	20241115	41.93	45050	-19.98	20250102	32850	9.74	20250203	46450	-22.39	20241224	25400	41.93	20241115	2.53	N	200670	500	56 억	787745	N	N	1685	N	N
130	20250206	160826	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36150	-400	5	-1.09	4506235500	122017	85.45	36850	38300	36100	47500	25600	36550	36932.88	7.16	-16293	38216	37382	36416	35582	34616	37800	36000	56	10950	500	27040	50	1	11229930	4060	16.36	1.80	12	1.09	2210.00	20064.00	46450	20241224	-22.17	25400	20241115	42.32	45050	-19.76	20250102	32850	10.05	20250203	46450	-22.17	20241224	25400	42.32	20241115	2.38	N	200670	500	56 억	804426	N	N	1685	N	N
131	20250206	150830	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36250	-300	5	-0.82	4324340100	116987	81.93	36850	38300	36100	47500	25600	36550	36964.28	7.16	-15213	38216	37382	36416	35582	34616	37800	36000	56	10950	500	27040	50	1	11229930	4071	16.40	1.81	12	1.04	2210.00	20064.00	46450	20241224	-21.96	25400	20241115	42.72	45050	-19.53	20250102	32850	10.35	20250203	46450	-21.96	20241224	25400	42.72	20241115	2.38	N	200670	500	56 억	804426	N	N	26	N	N
132	20250206	140831	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36350	-200	5	-0.55	3933401550	106180	74.36	36850	38300	36100	47500	25600	36550	37044.66	7.16	-14243	38216	37382	36416	35582	34616	37800	36000	56	10950	500	27040	50	1	11229930	4082	16.45	1.81	12	0.95	2210.00	20064.00	46450	20241224	-21.74	25400	20241115	43.11	45050	-19.31	20250102	32850	10.65	20250203	46450	-21.74	20241224	25400	43.11	20241115	2.38	N	200670	500	56 억	804426	N	N	26	N	N
133	20250206	130827	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36500	-50	5	-0.14	3267986300	87872	61.54	36850	38300	36400	47500	25600	36550	37190.30	7.16	-15933	38216	37382	36416	35582	34616	37800	36000	56	10950	500	27040	50	1	11229930	4099	16.52	1.82	12	0.78	2210.00	20064.00	46450	20241224	-21.42	25400	20241115	43.70	45050	-18.98	20250102	32850	11.11	20250203	46450	-21.42	20241224	25400	43.70	20241115	2.38	N	200670	500	56 억	804426	N	N	26	N	N
134	20250206	120825	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36650	100	2	0.27	2880515450	77276	54.12	36850	38300	36600	47500	25600	36550	37275.68	7.16	-15378	38216	37382	36416	35582	34616	37800	36000	56	10950	500	27040	50	1	11229930	4116	16.58	1.83	12	0.69	2210.00	20064.00	46450	20241224	-21.10	25400	20241115	44.29	45050	-18.65	20250102	32850	11.57	20250203	46450	-21.10	20241224	25400	44.29	20241115	2.38	N	200670	500	56 억	804426	N	N	26	N	N
135	20250206	110820	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36800	250	2	0.68	2585839150	69255	48.50	36850	38300	36650	47500	25600	36550	37337.94	7.16	-13829	38216	37382	36416	35582	34616	37800	36000	56	10950	500	27040	50	1	11229930	4133	16.65	1.83	12	0.62	2210.00	20064.00	46450	20241224	-20.78	25400	20241115	44.88	45050	-18.31	20250102	32850	12.02	20250203	46450	-20.78	20241224	25400	44.88	20241115	2.38	N	200670	500	56 억	804426	N	N	26	N	N
136	20250206	100821	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36850	300	2	0.82	2119233950	56642	39.67	36850	38300	36650	47500	25600	36550	37414.53	7.16	-6011	38216	37382	36416	35582	34616	37800	36000	56	10950	500	27040	50	1	11229930	4138	16.67	1.84	12	0.50	2210.00	20064.00	46450	20241224	-20.67	25400	20241115	45.08	45050	-18.20	20250102	32850	12.18	20250203	46450	-20.67	20241224	25400	45.08	20241115	2.38	N	200670	500	56 억	804426	N	N	26	N	N
137	20250206	090832	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	38000	1450	2	3.97	603969950	16126	11.29	36850	38000	36650	47500	25600	36550	37453.18	7.16	730	38216	37382	36416	35582	34616	37800	36000	56	10950	500	27040	50	1	11229930	4267	17.19	1.89	12	0.14	2210.00	20064.00	46450	20241224	-18.19	25400	20241115	49.61	45050	-15.65	20250102	32850	15.68	20250203	46450	-18.19	20241224	25400	49.61	20241115	2.38	N	200670	500	56 억	804426	N	N	26	N	N
138	20250205	160818	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36550	350	2	0.97	5191098450	142302	77.05	36100	37250	35450	47050	25350	36200	36479.45	7.51	-37441	37866	37032	35516	34682	33166	37450	35100	56	10850	500	26780	50	1	11229930	4105	16.54	1.82	12	1.27	2210.00	20064.00	46450	20241224	-21.31	25400	20241115	43.90	45050	-18.87	20250102	32850	11.26	20250203	46450	-21.31	20241224	25400	43.90	20241115	2.36	N	200670	500	56 억	843570	N	N	26	N	N
139	20250205	150821	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36600	400	2	1.10	4942857200	135519	73.37	36100	37250	35450	47050	25350	36200	36473.54	7.51	-36046	37866	37032	35516	34682	33166	37450	35100	56	10850	500	26780	50	1	11229930	4110	16.56	1.82	12	1.21	2210.00	20064.00	46450	20241224	-21.21	25400	20241115	44.09	45050	-18.76	20250102	32850	11.42	20250203	46450	-21.21	20241224	25400	44.09	20241115	2.36	N	200670	500	56 억	843570	N	N	173	N	N
140	20250205	140820	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36950	750	2	2.07	4252934750	116732	63.20	36100	37250	35450	47050	25350	36200	36433.32	7.51	-32498	37866	37032	35516	34682	33166	37450	35100	56	10850	500	26780	50	1	11229930	4149	16.72	1.84	12	1.04	2210.00	20064.00	46450	20241224	-20.45	25400	20241115	45.47	45050	-17.98	20250102	32850	12.48	20250203	46450	-20.45	20241224	25400	45.47	20241115	2.36	N	200670	500	56 억	843570	N	N	173	N	N
141	20250205	130818	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	37000	800	2	2.21	3221320300	88879	48.12	36100	37150	35450	47050	25350	36200	36243.89	7.51	-21832	37866	37032	35516	34682	33166	37450	35100	56	10850	500	26780	50	1	11229930	4155	16.74	1.84	12	0.79	2210.00	20064.00	46450	20241224	-20.34	25400	20241115	45.67	45050	-17.87	20250102	32850	12.63	20250203	46450	-20.34	20241224	25400	45.67	20241115	2.36	N	200670	500	56 억	843570	N	N	173	N	N
142	20250205	120823	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36500	300	2	0.83	2494594200	69173	37.45	36100	36650	35450	47050	25350	36200	36063.12	7.51	-16550	37866	37032	35516	34682	33166	37450	35100	56	10850	500	26780	50	1	11229930	4099	16.52	1.82	12	0.62	2210.00	20064.00	46450	20241224	-21.42	25400	20241115	43.70	45050	-18.98	20250102	32850	11.11	20250203	46450	-21.42	20241224	25400	43.70	20241115	2.36	N	200670	500	56 억	843570	N	N	173	N	N
143	20250205	110818	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36250	50	2	0.14	2127613050	59114	32.01	36100	36650	35450	47050	25350	36200	35991.69	7.51	-9397	37866	37032	35516	34682	33166	37450	35100	56	10850	500	26780	50	1	11229930	4071	16.40	1.81	12	0.53	2210.00	20064.00	46450	20241224	-21.96	25400	20241115	42.72	45050	-19.53	20250102	32850	10.35	20250203	46450	-21.96	20241224	25400	42.72	20241115	2.36	N	200670	500	56 억	843570	N	N	173	N	N
144	20250205	100828	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	35900	-300	5	-0.83	1667170500	46367	25.10	36100	36650	35450	47050	25350	36200	35955.97	7.51	-1274	37866	37032	35516	34682	33166	37450	35100	56	10850	500	26780	50	1	11229930	4032	16.24	1.79	12	0.41	2210.00	20064.00	46450	20241224	-22.71	25400	20241115	41.34	45050	-20.31	20250102	32850	9.28	20250203	46450	-22.71	20241224	25400	41.34	20241115	2.36	N	200670	500	56 억	843570	N	N	173	N	N
145	20250205	090832	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36600	400	2	1.10	271974050	7487	4.05	36100	36650	36100	47050	25350	36200	36326.17	7.51	-2691	37866	37032	35516	34682	33166	37450	35100	56	10850	500	26780	50	1	11229930	4110	16.56	1.82	12	0.07	2210.00	20064.00	46450	20241224	-21.21	25400	20241115	44.09	45050	-18.76	20250102	32850	11.42	20250203	46450	-21.21	20241224	25400	44.09	20241115	2.36	N	200670	500	56 억	843570	N	N	173	N	N
146	20250204	160801	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36200	1950	2	5.69	6530214750	184025	137.34	34550	36350	34000	44500	24000	34250	35484.84	7.83	-33556	35450	34850	33850	33250	32250	35150	33550	56	10250	500	25340	50	1	11229930	4065	16.38	1.80	12	1.64	2210.00	20064.00	46450	20241224	-22.07	25400	20241115	42.52	45050	-19.64	20250102	32850	10.20	20250203	46450	-22.07	20241224	25400	42.52	20241115	2.36	N	200670	500	56 억	879452	N	N	173	N	N
147	20250204	150812	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36050	1800	2	5.26	6276572750	176996	132.09	34550	36350	34000	44500	24000	34250	35461.68	7.83	-30730	35450	34850	33850	33250	32250	35150	33550	56	10250	500	25340	50	1	11229930	4048	16.31	1.80	12	1.58	2210.00	20064.00	46450	20241224	-22.39	25400	20241115	41.93	45050	-19.98	20250102	32850	9.74	20250203	46450	-22.39	20241224	25400	41.93	20241115	2.36	N	200670	500	56 억	879452	N	N	363	N	N
148	20250204	140811	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	36000	1750	2	5.11	5176018450	146456	109.30	34550	36350	34000	44500	24000	34250	35341.82	7.83	-16957	35450	34850	33850	33250	32250	35150	33550	56	10250	500	25340	50	1	11229930	4043	16.29	1.79	12	1.30	2210.00	20064.00	46450	20241224	-22.50	25400	20241115	41.73	45050	-20.09	20250102	32850	9.59	20250203	46450	-22.50	20241224	25400	41.73	20241115	2.36	N	200670	500	56 억	879452	N	N	363	N	N
149	20250204	130814	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	35900	1650	2	4.82	4107175750	116790	87.16	34550	36050	34000	44500	24000	34250	35167.21	7.83	-13599	35450	34850	33850	33250	32250	35150	33550	56	10250	500	25340	50	1	11229930	4032	16.24	1.79	12	1.04	2210.00	20064.00	46450	20241224	-22.71	25400	20241115	41.34	45050	-20.31	20250102	32850	9.28	20250203	46450	-22.71	20241224	25400	41.34	20241115	2.36	N	200670	500	56 억	879452	N	N	363	N	N
150	20250204	120821	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	35600	1350	2	3.94	2676776300	76819	57.33	34550	35750	34000	44500	24000	34250	34845.26	7.83	-7728	35450	34850	33850	33250	32250	35150	33550	56	10250	500	25340	50	1	11229930	3998	16.11	1.77	12	0.68	2210.00	20064.00	46450	20241224	-23.36	25400	20241115	40.16	45050	-20.98	20250102	32850	8.37	20250203	46450	-23.36	20241224	25400	40.16	20241115	2.36	N	200670	500	56 억	879452	N	N	363	N	N
151	20250204	110803	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	34450	200	2	0.58	1183297600	34458	25.72	34550	34700	34000	44500	24000	34250	34340.29	7.83	-169	35450	34850	33850	33250	32250	35150	33550	56	10250	500	25340	50	1	11229930	3869	15.59	1.72	12	0.31	2210.00	20064.00	46450	20241224	-25.83	25400	20241115	35.63	45050	-23.53	20250102	32850	4.87	20250203	46450	-25.83	20241224	25400	35.63	20241115	2.36	N	200670	500	56 억	879452	N	N	363	N	N
152	20250204	100809	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	34350	100	2	0.29	758904750	22111	16.50	34550	34700	34000	44500	24000	34250	34322.51	7.83	-1577	35450	34850	33850	33250	32250	35150	33550	56	10250	500	25340	50	1	11229930	3857	15.54	1.71	12	0.20	2210.00	20064.00	46450	20241224	-26.05	25400	20241115	35.24	45050	-23.75	20250102	32850	4.57	20250203	46450	-26.05	20241224	25400	35.24	20241115	2.36	N	200670	500	56 억	879452	N	N	363	N	N
153	20250204	090810	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	34250	0	3	0.00	76497100	2225	1.66	34550	34700	34100	44500	24000	34250	34380.90	7.83	-1060	35450	34850	33850	33250	32250	35150	33550	56	10250	500	25340	50	1	11229930	3846	15.50	1.71	12	0.02	2210.00	20064.00	46450	20241224	-26.26	25400	20241115	34.84	45050	-23.97	20250102	32850	4.26	20250203	46450	-26.26	20241224	25400	34.84	20241115	2.36	N	200670	500	56 억	879452	N	N	363	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History