KissMeData/251120/price/prices-20250201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161118	57	100.00	KOSDAQ	제약	N	N	N	N	N	13810	-220	5	-1.57	157119910	11419	91.67	13990	14010	13650	18230	9830	14030	13759.52	9.13	-2517	14570	14300	14100	13830	13630	14200	13730	43	4200	500	9820	10	1	8695700	1201	21.51	1.95	12	0.13	642.00	7085.00	19150	20240717	-27.89	12100	20240304	14.13	14900	-7.32	20250207	13090	5.50	20250205	19150	-27.89	20240717	12100	14.13	20240304	2.75	N	251120	500	43 억	794014	N	N	N	N
3	20250228	151124	57	100.00	KOSDAQ	제약	N	N	N	N	N	13680	-350	5	-2.49	144275280	10488	84.20	13990	14010	13650	18230	9830	14030	13756.22	9.13	-2401	14570	14300	14100	13830	13630	14200	13730	43	4200	500	9820	10	1	8695700	1190	21.31	1.93	12	0.12	642.00	7085.00	19150	20240717	-28.56	12100	20240304	13.06	14900	-8.19	20250207	13090	4.51	20250205	19150	-28.56	20240717	12100	13.06	20240304	2.75	N	251120	500	43 억	794014	N	N	N	N
4	20250228	141124	57	100.00	KOSDAQ	제약	N	N	N	N	N	13780	-250	5	-1.78	107180740	7780	62.46	13990	14010	13650	18230	9830	14030	13776.44	9.13	-1858	14570	14300	14100	13830	13630	14200	13730	43	4200	500	9820	10	1	8695700	1198	21.46	1.94	12	0.09	642.00	7085.00	19150	20240717	-28.04	12100	20240304	13.88	14900	-7.52	20250207	13090	5.27	20250205	19150	-28.04	20240717	12100	13.88	20240304	2.75	N	251120	500	43 억	794014	N	N	N	N
5	20250228	131117	57	100.00	KOSDAQ	제약	N	N	N	N	N	13880	-150	5	-1.07	75477060	5476	43.96	13990	14010	13650	18230	9830	14030	13783.25	9.13	-1064	14570	14300	14100	13830	13630	14200	13730	43	4200	500	9820	10	1	8695700	1207	21.62	1.96	12	0.06	642.00	7085.00	19150	20240717	-27.52	12100	20240304	14.71	14900	-6.85	20250207	13090	6.04	20250205	19150	-27.52	20240717	12100	14.71	20240304	2.75	N	251120	500	43 억	794014	N	N	N	N
6	20250228	121113	57	100.00	KOSDAQ	제약	N	N	N	N	N	13740	-290	5	-2.07	67183630	4874	39.13	13990	14010	13650	18230	9830	14030	13784.08	9.13	-620	14570	14300	14100	13830	13630	14200	13730	43	4200	500	9820	10	1	8695700	1195	21.40	1.94	12	0.06	642.00	7085.00	19150	20240717	-28.25	12100	20240304	13.55	14900	-7.79	20250207	13090	4.97	20250205	19150	-28.25	20240717	12100	13.55	20240304	2.75	N	251120	500	43 억	794014	N	N	N	N
7	20250228	111116	57	100.00	KOSDAQ	제약	N	N	N	N	N	13890	-140	5	-1.00	58354520	4232	33.98	13990	14010	13650	18230	9830	14030	13788.88	9.13	-709	14570	14300	14100	13830	13630	14200	13730	43	4200	500	9820	10	1	8695700	1208	21.64	1.96	12	0.05	642.00	7085.00	19150	20240717	-27.47	12100	20240304	14.79	14900	-6.78	20250207	13090	6.11	20250205	19150	-27.47	20240717	12100	14.79	20240304	2.75	N	251120	500	43 억	794014	N	N	N	N
8	20250228	101114	57	100.00	KOSDAQ	제약	N	N	N	N	N	13920	-110	5	-0.78	10858190	780	6.26	13990	13990	13830	18230	9830	14030	13920.76	9.13	-423	14570	14300	14100	13830	13630	14200	13730	43	4200	500	9820	10	1	8695700	1210	21.68	1.96	12	0.01	642.00	7085.00	19150	20240717	-27.31	12100	20240304	15.04	14900	-6.58	20250207	13090	6.34	20250205	19150	-27.31	20240717	12100	15.04	20240304	2.75	N	251120	500	43 억	794014	N	N	N	N
9	20250228	091119	57	100.00	KOSDAQ	제약	N	N	N	N	N	13980	-50	5	-0.36	5124220	368	2.95	13990	13990	13850	18230	9830	14030	13924.51	9.13	-214	14570	14300	14100	13830	13630	14200	13730	43	4200	500	9820	10	1	8695700	1216	21.78	1.97	12	0.00	642.00	7085.00	19150	20240717	-27.00	12100	20240304	15.54	14900	-6.17	20250207	13090	6.80	20250205	19150	-27.00	20240717	12100	15.54	20240304	2.75	N	251120	500	43 억	794014	N	N	N	N
10	20250227	161105	57	100.00	KOSDAQ	제약	N	N	N	N	N	14030	10	2	0.07	173844300	12436	108.59	14370	14370	13900	18220	9820	14020	13979.12	9.16	-2304	14140	14080	13980	13920	13820	14100	13940	43	4200	500	9810	10	1	8695700	1220	21.85	1.98	12	0.14	642.00	7085.00	19150	20240717	-26.74	12100	20240304	15.95	14900	-5.84	20250207	13090	7.18	20250205	19150	-26.74	20240717	12100	15.95	20240304	2.74	N	251120	500	43 억	796318	N	N	N	N
11	20250227	151107	57	100.00	KOSDAQ	제약	N	N	N	N	N	13940	-80	5	-0.57	169543520	12129	105.91	14370	14370	13900	18220	9820	14020	13978.36	9.16	-2155	14140	14080	13980	13920	13820	14100	13940	43	4200	500	9810	10	1	8695700	1212	21.71	1.97	12	0.14	642.00	7085.00	19150	20240717	-27.21	12100	20240304	15.21	14900	-6.44	20250207	13090	6.49	20250205	19150	-27.21	20240717	12100	15.21	20240304	2.74	N	251120	500	43 억	796318	N	N	N	N
12	20250227	141109	57	100.00	KOSDAQ	제약	N	N	N	N	N	14010	-10	5	-0.07	132187250	9446	82.48	14370	14370	13920	18220	9820	14020	13993.99	9.16	-1975	14140	14080	13980	13920	13820	14100	13940	43	4200	500	9810	10	1	8695700	1218	21.82	1.98	12	0.11	642.00	7085.00	19150	20240717	-26.84	12100	20240304	15.79	14900	-5.97	20250207	13090	7.03	20250205	19150	-26.84	20240717	12100	15.79	20240304	2.74	N	251120	500	43 억	796318	N	N	N	N
13	20250227	131107	57	100.00	KOSDAQ	제약	N	N	N	N	N	14020	0	3	0.00	103576810	7397	64.59	14370	14370	13920	18220	9820	14020	14002.54	9.16	-1986	14140	14080	13980	13920	13820	14100	13940	43	4200	500	9810	10	1	8695700	1219	21.84	1.98	12	0.09	642.00	7085.00	19150	20240717	-26.79	12100	20240304	15.87	14900	-5.91	20250207	13090	7.10	20250205	19150	-26.79	20240717	12100	15.87	20240304	2.74	N	251120	500	43 억	796318	N	N	N	N
14	20250227	121103	57	100.00	KOSDAQ	제약	N	N	N	N	N	13940	-80	5	-0.57	79937770	5712	49.88	14370	14370	13920	18220	9820	14020	13994.71	9.16	-1918	14140	14080	13980	13920	13820	14100	13940	43	4200	500	9810	10	1	8695700	1212	21.71	1.97	12	0.07	642.00	7085.00	19150	20240717	-27.21	12100	20240304	15.21	14900	-6.44	20250207	13090	6.49	20250205	19150	-27.21	20240717	12100	15.21	20240304	2.74	N	251120	500	43 억	796318	N	N	N	N
15	20250227	111113	57	100.00	KOSDAQ	제약	N	N	N	N	N	14010	-10	5	-0.07	72564350	5185	45.28	14370	14370	13920	18220	9820	14020	13995.05	9.16	-1865	14140	14080	13980	13920	13820	14100	13940	43	4200	500	9810	10	1	8695700	1218	21.82	1.98	12	0.06	642.00	7085.00	19150	20240717	-26.84	12100	20240304	15.79	14900	-5.97	20250207	13090	7.03	20250205	19150	-26.84	20240717	12100	15.79	20240304	2.74	N	251120	500	43 억	796318	N	N	N	N
16	20250227	101140	57	100.00	KOSDAQ	제약	N	N	N	N	N	13940	-80	5	-0.57	55865980	3991	34.85	14370	14370	13920	18220	9820	14020	13997.99	9.16	-830	14140	14080	13980	13920	13820	14100	13940	43	4200	500	9810	10	1	8695700	1212	21.71	1.97	12	0.05	642.00	7085.00	19150	20240717	-27.21	12100	20240304	15.21	14900	-6.44	20250207	13090	6.49	20250205	19150	-27.21	20240717	12100	15.21	20240304	2.74	N	251120	500	43 억	796318	N	N	N	N
17	20250227	091151	57	100.00	KOSDAQ	제약	N	N	N	N	N	14150	130	2	0.93	9179650	648	5.66	14370	14370	14010	18220	9820	14020	14166.13	9.16	-7	14140	14080	13980	13920	13820	14100	13940	43	4200	500	9810	10	1	8695700	1230	22.04	2.00	12	0.01	642.00	7085.00	19150	20240717	-26.11	12100	20240304	16.94	14900	-5.03	20250207	13090	8.10	20250205	19150	-26.11	20240717	12100	16.94	20240304	2.74	N	251120	500	43 억	796318	N	N	N	N
18	20250226	161106	57	100.00	KOSDAQ	제약	N	N	N	N	N	14020	0	3	0.00	159825280	11452	125.10	14020	14040	13880	18220	9820	14020	13956.10	9.13	762	14246	14132	13966	13852	13686	14190	13910	43	4200	500	9810	10	1	8695700	1219	21.84	1.98	12	0.13	642.00	7085.00	19150	20240717	-26.79	12100	20240304	15.87	14900	-5.91	20250207	13090	7.10	20250205	19150	-26.79	20240717	12100	15.87	20240304	2.74	N	251120	500	43 억	794062	N	N	N	N
19	20250226	151111	57	100.00	KOSDAQ	제약	N	N	N	N	N	14000	-20	5	-0.14	154819410	11094	121.19	14020	14040	13880	18220	9820	14020	13955.24	9.13	748	14246	14132	13966	13852	13686	14190	13910	43	4200	500	9810	10	1	8695700	1217	21.81	1.98	12	0.13	642.00	7085.00	19150	20240717	-26.89	12100	20240304	15.70	14900	-6.04	20250207	13090	6.95	20250205	19150	-26.89	20240717	12100	15.70	20240304	2.74	N	251120	500	43 억	794062	N	N	N	N
20	20250226	141109	57	100.00	KOSDAQ	제약	N	N	N	N	N	13970	-50	5	-0.36	131873150	9449	103.22	14020	14040	13880	18220	9820	14020	13956.31	9.13	126	14246	14132	13966	13852	13686	14190	13910	43	4200	500	9810	10	1	8695700	1215	21.76	1.97	12	0.11	642.00	7085.00	19150	20240717	-27.05	12100	20240304	15.45	14900	-6.24	20250207	13090	6.72	20250205	19150	-27.05	20240717	12100	15.45	20240304	2.74	N	251120	500	43 억	794062	N	N	N	N
21	20250226	131106	57	100.00	KOSDAQ	제약	N	N	N	N	N	13920	-100	5	-0.71	91262500	6532	71.36	14020	14040	13880	18220	9820	14020	13971.60	9.13	-417	14246	14132	13966	13852	13686	14190	13910	43	4200	500	9810	10	1	8695700	1210	21.68	1.96	12	0.08	642.00	7085.00	19150	20240717	-27.31	12100	20240304	15.04	14900	-6.58	20250207	13090	6.34	20250205	19150	-27.31	20240717	12100	15.04	20240304	2.74	N	251120	500	43 억	794062	N	N	N	N
22	20250226	121107	57	100.00	KOSDAQ	제약	N	N	N	N	N	14030	10	2	0.07	69206530	4953	54.11	14020	14040	13880	18220	9820	14020	13972.65	9.13	-517	14246	14132	13966	13852	13686	14190	13910	43	4200	500	9810	10	1	8695700	1220	21.85	1.98	12	0.06	642.00	7085.00	19150	20240717	-26.74	12100	20240304	15.95	14900	-5.84	20250207	13090	7.18	20250205	19150	-26.74	20240717	12100	15.95	20240304	2.74	N	251120	500	43 억	794062	N	N	N	N
23	20250226	111105	57	100.00	KOSDAQ	제약	N	N	N	N	N	13970	-50	5	-0.36	56277260	4030	44.02	14020	14040	13880	18220	9820	14020	13964.58	9.13	-177	14246	14132	13966	13852	13686	14190	13910	43	4200	500	9810	10	1	8695700	1215	21.76	1.97	12	0.05	642.00	7085.00	19150	20240717	-27.05	12100	20240304	15.45	14900	-6.24	20250207	13090	6.72	20250205	19150	-27.05	20240717	12100	15.45	20240304	2.74	N	251120	500	43 억	794062	N	N	N	N
24	20250226	101103	57	100.00	KOSDAQ	제약	N	N	N	N	N	13970	-50	5	-0.36	31776810	2278	24.89	14020	14040	13880	18220	9820	14020	13949.43	9.13	67	14246	14132	13966	13852	13686	14190	13910	43	4200	500	9810	10	1	8695700	1215	21.76	1.97	12	0.03	642.00	7085.00	19150	20240717	-27.05	12100	20240304	15.45	14900	-6.24	20250207	13090	6.72	20250205	19150	-27.05	20240717	12100	15.45	20240304	2.74	N	251120	500	43 억	794062	N	N	N	N
25	20250226	091113	57	100.00	KOSDAQ	제약	N	N	N	N	N	13910	-110	5	-0.78	879890	63	0.69	14020	14040	13910	18220	9820	14020	13966.51	9.13	-35	14246	14132	13966	13852	13686	14190	13910	43	4200	500	9810	10	1	8695700	1210	21.67	1.96	12	0.00	642.00	7085.00	19150	20240717	-27.36	12100	20240304	14.96	14900	-6.64	20250207	13090	6.26	20250205	19150	-27.36	20240717	12100	14.96	20240304	2.74	N	251120	500	43 억	794062	N	N	N	N
26	20250225	161058	57	100.00	KOSDAQ	제약	N	N	N	N	N	14020	60	2	0.43	127304470	9154	97.12	13840	14080	13800	18140	9780	13960	13906.98	9.12	968	14160	14060	13940	13840	13720	14000	13780	43	4180	500	9770	10	1	8695700	1219	21.84	1.98	12	0.11	642.00	7085.00	19150	20240717	-26.79	12100	20240304	15.87	14900	-5.91	20250207	13090	7.10	20250205	19150	-26.79	20240717	12100	15.87	20240304	2.74	N	251120	500	43 억	793095	N	N	N	N
27	20250225	151058	57	100.00	KOSDAQ	제약	N	N	N	N	N	13950	-10	5	-0.07	125129320	8998	95.47	13840	14080	13800	18140	9780	13960	13906.35	9.12	964	14160	14060	13940	13840	13720	14000	13780	43	4180	500	9770	10	1	8695700	1213	21.73	1.97	12	0.10	642.00	7085.00	19150	20240717	-27.15	12100	20240304	15.29	14900	-6.38	20250207	13090	6.57	20250205	19150	-27.15	20240717	12100	15.29	20240304	2.74	N	251120	500	43 억	793095	N	N	N	N
28	20250225	141056	57	100.00	KOSDAQ	제약	N	N	N	N	N	13920	-40	5	-0.29	99414840	7150	75.86	13840	14080	13800	18140	9780	13960	13904.17	9.12	666	14160	14060	13940	13840	13720	14000	13780	43	4180	500	9770	10	1	8695700	1210	21.68	1.96	12	0.08	642.00	7085.00	19150	20240717	-27.31	12100	20240304	15.04	14900	-6.58	20250207	13090	6.34	20250205	19150	-27.31	20240717	12100	15.04	20240304	2.74	N	251120	500	43 억	793095	N	N	N	N
29	20250225	131102	57	100.00	KOSDAQ	제약	N	N	N	N	N	14020	60	2	0.43	88302570	6352	67.40	13840	14080	13800	18140	9780	13960	13901.54	9.12	609	14160	14060	13940	13840	13720	14000	13780	43	4180	500	9770	10	1	8695700	1219	21.84	1.98	12	0.07	642.00	7085.00	19150	20240717	-26.79	12100	20240304	15.87	14900	-5.91	20250207	13090	7.10	20250205	19150	-26.79	20240717	12100	15.87	20240304	2.74	N	251120	500	43 억	793095	N	N	N	N
30	20250225	121059	57	100.00	KOSDAQ	제약	N	N	N	N	N	14030	70	2	0.50	84663590	6091	64.63	13840	14080	13800	18140	9780	13960	13899.78	9.12	605	14160	14060	13940	13840	13720	14000	13780	43	4180	500	9770	10	1	8695700	1220	21.85	1.98	12	0.07	642.00	7085.00	19150	20240717	-26.74	12100	20240304	15.95	14900	-5.84	20250207	13090	7.18	20250205	19150	-26.74	20240717	12100	15.95	20240304	2.74	N	251120	500	43 억	793095	N	N	N	N
31	20250225	111057	57	100.00	KOSDAQ	제약	N	N	N	N	N	13900	-60	5	-0.43	54812820	3957	41.98	13840	13960	13800	18140	9780	13960	13852.12	9.12	360	14160	14060	13940	13840	13720	14000	13780	43	4180	500	9770	10	1	8695700	1209	21.65	1.96	12	0.05	642.00	7085.00	19150	20240717	-27.42	12100	20240304	14.88	14900	-6.71	20250207	13090	6.19	20250205	19150	-27.42	20240717	12100	14.88	20240304	2.74	N	251120	500	43 억	793095	N	N	N	N
32	20250225	101055	57	100.00	KOSDAQ	제약	N	N	N	N	N	13910	-50	5	-0.36	40393020	2918	30.96	13840	13960	13800	18140	9780	13960	13842.71	9.12	28	14160	14060	13940	13840	13720	14000	13780	43	4180	500	9770	10	1	8695700	1210	21.67	1.96	12	0.03	642.00	7085.00	19150	20240717	-27.36	12100	20240304	14.96	14900	-6.64	20250207	13090	6.26	20250205	19150	-27.36	20240717	12100	14.96	20240304	2.74	N	251120	500	43 억	793095	N	N	N	N
33	20250225	091102	57	100.00	KOSDAQ	제약	N	N	N	N	N	13950	-10	5	-0.07	21104100	1525	16.18	13840	13960	13800	18140	9780	13960	13838.75	9.12	-13	14160	14060	13940	13840	13720	14000	13780	43	4180	500	9770	10	1	8695700	1213	21.73	1.97	12	0.02	642.00	7085.00	19150	20240717	-27.15	12100	20240304	15.29	14900	-6.38	20250207	13090	6.57	20250205	19150	-27.15	20240717	12100	15.29	20240304	2.74	N	251120	500	43 억	793095	N	N	N	N
34	20250224	161049	57	100.00	KOSDAQ	제약	N	N	N	N	N	13960	-40	5	-0.29	131484590	9425	102.23	14000	14040	13820	18200	9800	14000	13950.62	9.14	-1584	14266	14132	14026	13892	13786	14080	13840	43	4200	500	9800	10	1	8695700	1214	21.74	1.97	12	0.11	642.00	7085.00	19150	20240717	-27.10	12100	20240304	15.37	14900	-6.31	20250207	13090	6.65	20250205	19150	-27.10	20240717	12100	15.37	20240304	2.78	N	251120	500	43 억	795157	N	N	N	N
35	20250224	151049	57	100.00	KOSDAQ	제약	N	N	N	N	N	13980	-20	5	-0.14	127422210	9134	99.08	14000	14040	13820	18200	9800	14000	13950.32	9.14	-1487	14266	14132	14026	13892	13786	14080	13840	43	4200	500	9800	10	1	8695700	1216	21.78	1.97	12	0.11	642.00	7085.00	19150	20240717	-27.00	12100	20240304	15.54	14900	-6.17	20250207	13090	6.80	20250205	19150	-27.00	20240717	12100	15.54	20240304	2.78	N	251120	500	43 억	795157	N	N	N	N
36	20250224	141047	57	100.00	KOSDAQ	제약	N	N	N	N	N	13980	-20	5	-0.14	108584010	7781	84.40	14000	14040	13820	18200	9800	14000	13955.02	9.14	-1507	14266	14132	14026	13892	13786	14080	13840	43	4200	500	9800	10	1	8695700	1216	21.78	1.97	12	0.09	642.00	7085.00	19150	20240717	-27.00	12100	20240304	15.54	14900	-6.17	20250207	13090	6.80	20250205	19150	-27.00	20240717	12100	15.54	20240304	2.78	N	251120	500	43 억	795157	N	N	N	N
37	20250224	131049	57	100.00	KOSDAQ	제약	N	N	N	N	N	13970	-30	5	-0.21	94242880	6751	73.23	14000	14040	13820	18200	9800	14000	13959.84	9.14	-1715	14266	14132	14026	13892	13786	14080	13840	43	4200	500	9800	10	1	8695700	1215	21.76	1.97	12	0.08	642.00	7085.00	19150	20240717	-27.05	12100	20240304	15.45	14900	-6.24	20250207	13090	6.72	20250205	19150	-27.05	20240717	12100	15.45	20240304	2.78	N	251120	500	43 억	795157	N	N	N	N
38	20250224	121046	57	100.00	KOSDAQ	제약	N	N	N	N	N	13980	-20	5	-0.14	94173140	6746	73.17	14000	14040	13820	18200	9800	14000	13959.85	9.14	-1716	14266	14132	14026	13892	13786	14080	13840	43	4200	500	9800	10	1	8695700	1216	21.78	1.97	12	0.08	642.00	7085.00	19150	20240717	-27.00	12100	20240304	15.54	14900	-6.17	20250207	13090	6.80	20250205	19150	-27.00	20240717	12100	15.54	20240304	2.78	N	251120	500	43 억	795157	N	N	N	N
39	20250224	111044	57	100.00	KOSDAQ	제약	N	N	N	N	N	14000	0	3	0.00	68893580	4940	53.58	14000	14040	13820	18200	9800	14000	13946.07	9.14	-1516	14266	14132	14026	13892	13786	14080	13840	43	4200	500	9800	10	1	8695700	1217	21.81	1.98	12	0.06	642.00	7085.00	19150	20240717	-26.89	12100	20240304	15.70	14900	-6.04	20250207	13090	6.95	20250205	19150	-26.89	20240717	12100	15.70	20240304	2.78	N	251120	500	43 억	795157	N	N	N	N
40	20250224	101043	57	100.00	KOSDAQ	제약	N	N	N	N	N	13970	-30	5	-0.21	28995450	2085	22.62	14000	14040	13830	18200	9800	14000	13906.69	9.14	-249	14266	14132	14026	13892	13786	14080	13840	43	4200	500	9800	10	1	8695700	1215	21.76	1.97	12	0.02	642.00	7085.00	19150	20240717	-27.05	12100	20240304	15.45	14900	-6.24	20250207	13090	6.72	20250205	19150	-27.05	20240717	12100	15.45	20240304	2.78	N	251120	500	43 억	795157	N	N	N	N
41	20250224	091050	57	100.00	KOSDAQ	제약	N	N	N	N	N	13910	-90	5	-0.64	5044290	362	3.93	14000	14000	13850	18200	9800	14000	13934.50	9.14	-27	14266	14132	14026	13892	13786	14080	13840	43	4200	500	9800	10	1	8695700	1210	21.67	1.96	12	0.00	642.00	7085.00	19150	20240717	-27.36	12100	20240304	14.96	14900	-6.64	20250207	13090	6.26	20250205	19150	-27.36	20240717	12100	14.96	20240304	2.78	N	251120	500	43 억	795157	N	N	N	N
42	20250221	161040	57	100.00	KOSDAQ	제약	N	N	N	N	N	14000	-10	5	-0.07	129492080	9219	50.74	14010	14160	13920	18210	9810	14010	14046.22	9.18	-3203	14330	14170	13880	13720	13430	14250	13800	43	4200	500	9800	10	1	8695700	1217	21.81	1.98	12	0.11	642.00	7085.00	19150	20240717	-26.89	12100	20240304	15.70	14900	-6.04	20250207	13090	6.95	20250205	19150	-26.89	20240717	12100	15.70	20240304	2.74	N	251120	500	43 억	798361	N	N	N	N
43	20250221	151044	57	100.00	KOSDAQ	제약	N	N	N	N	N	13980	-30	5	-0.21	128442810	9144	50.33	14010	14160	13920	18210	9810	14010	14046.68	9.18	-3148	14330	14170	13880	13720	13430	14250	13800	43	4200	500	9800	10	1	8695700	1216	21.78	1.97	12	0.11	642.00	7085.00	19150	20240717	-27.00	12100	20240304	15.54	14900	-6.17	20250207	13090	6.80	20250205	19150	-27.00	20240717	12100	15.54	20240304	2.74	N	251120	500	43 억	798361	N	N	N	N
44	20250221	141045	57	100.00	KOSDAQ	제약	N	N	N	N	N	13990	-20	5	-0.14	95447720	6784	37.34	14010	14160	13950	18210	9810	14010	14069.53	9.18	-1408	14330	14170	13880	13720	13430	14250	13800	43	4200	500	9800	10	1	8695700	1217	21.79	1.97	12	0.08	642.00	7085.00	19150	20240717	-26.95	12100	20240304	15.62	14900	-6.11	20250207	13090	6.88	20250205	19150	-26.95	20240717	12100	15.62	20240304	2.74	N	251120	500	43 억	798361	N	N	N	N
45	20250221	131043	57	100.00	KOSDAQ	제약	N	N	N	N	N	14020	10	2	0.07	89248420	6341	34.90	14010	14160	13950	18210	9810	14010	14074.82	9.18	-1350	14330	14170	13880	13720	13430	14250	13800	43	4200	500	9800	10	1	8695700	1219	21.84	1.98	12	0.07	642.00	7085.00	19150	20240717	-26.79	12100	20240304	15.87	14900	-5.91	20250207	13090	7.10	20250205	19150	-26.79	20240717	12100	15.87	20240304	2.74	N	251120	500	43 억	798361	N	N	N	N
46	20250221	121044	57	100.00	KOSDAQ	제약	N	N	N	N	N	14110	100	2	0.71	64521810	4582	25.22	14010	14160	13950	18210	9810	14010	14081.58	9.18	-810	14330	14170	13880	13720	13430	14250	13800	43	4200	500	9800	10	1	8695700	1227	21.98	1.99	12	0.05	642.00	7085.00	19150	20240717	-26.32	12100	20240304	16.61	14900	-5.30	20250207	13090	7.79	20250205	19150	-26.32	20240717	12100	16.61	20240304	2.74	N	251120	500	43 억	798361	N	N	N	N
47	20250221	111040	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	110	2	0.79	61331370	4356	23.97	14010	14160	13950	18210	9810	14010	14079.75	9.18	-759	14330	14170	13880	13720	13430	14250	13800	43	4200	500	9800	10	1	8695700	1228	21.99	1.99	12	0.05	642.00	7085.00	19150	20240717	-26.27	12100	20240304	16.69	14900	-5.23	20250207	13090	7.87	20250205	19150	-26.27	20240717	12100	16.69	20240304	2.74	N	251120	500	43 억	798361	N	N	N	N
48	20250221	101042	57	100.00	KOSDAQ	제약	N	N	N	N	N	14060	50	2	0.36	10488210	748	4.12	14010	14070	13950	18210	9810	14010	14021.67	9.18	-521	14330	14170	13880	13720	13430	14250	13800	43	4200	500	9800	10	1	8695700	1223	21.90	1.98	12	0.01	642.00	7085.00	19150	20240717	-26.58	12100	20240304	16.20	14900	-5.64	20250207	13090	7.41	20250205	19150	-26.58	20240717	12100	16.20	20240304	2.74	N	251120	500	43 억	798361	N	N	N	N
49	20250221	091045	57	100.00	KOSDAQ	제약	N	N	N	N	N	13950	-60	5	-0.43	1734320	124	0.68	14010	14010	13950	18210	9810	14010	13986.45	9.18	-88	14330	14170	13880	13720	13430	14250	13800	43	4200	500	9800	10	1	8695700	1213	21.73	1.97	12	0.00	642.00	7085.00	19150	20240717	-27.15	12100	20240304	15.29	14900	-6.38	20250207	13090	6.57	20250205	19150	-27.15	20240717	12100	15.29	20240304	2.74	N	251120	500	43 억	798361	N	N	N	N
50	20250220	161037	57	100.00	KOSDAQ	제약	N	N	N	N	N	14010	260	2	1.89	250989330	18091	88.30	13750	14040	13590	17870	9630	13750	13872.46	9.15	3267	14090	13920	13790	13620	13490	13855	13555	43	4120	500	9620	10	1	8695700	1218	21.82	1.98	12	0.21	642.00	7085.00	19150	20240717	-26.84	12100	20240304	15.79	14900	-5.97	20250207	13090	7.03	20250205	19150	-26.84	20240717	12100	15.79	20240304	2.75	N	251120	500	43 억	795340	N	N	N	N
51	20250220	151040	57	100.00	KOSDAQ	제약	N	N	N	N	N	13970	220	2	1.60	240555600	17346	84.66	13750	14040	13590	17870	9630	13750	13868.07	9.15	3309	14090	13920	13790	13620	13490	13855	13555	43	4120	500	9620	10	1	8695700	1215	21.76	1.97	12	0.20	642.00	7085.00	19150	20240717	-27.05	12100	20240304	15.45	14900	-6.24	20250207	13090	6.72	20250205	19150	-27.05	20240717	12100	15.45	20240304	2.75	N	251120	500	43 억	795340	N	N	N	N
52	20250220	141040	57	100.00	KOSDAQ	제약	N	N	N	N	N	14010	260	2	1.89	193662360	13998	68.32	13750	14010	13590	17870	9630	13750	13835.00	9.15	3172	14090	13920	13790	13620	13490	13855	13555	43	4120	500	9620	10	1	8695700	1218	21.82	1.98	12	0.16	642.00	7085.00	19150	20240717	-26.84	12100	20240304	15.79	14900	-5.97	20250207	13090	7.03	20250205	19150	-26.84	20240717	12100	15.79	20240304	2.75	N	251120	500	43 억	795340	N	N	N	N
53	20250220	131036	57	100.00	KOSDAQ	제약	N	N	N	N	N	13930	180	2	1.31	137305810	9960	48.61	13750	14000	13590	17870	9630	13750	13785.72	9.15	1216	14090	13920	13790	13620	13490	13855	13555	43	4120	500	9620	10	1	8695700	1211	21.70	1.97	12	0.11	642.00	7085.00	19150	20240717	-27.26	12100	20240304	15.12	14900	-6.51	20250207	13090	6.42	20250205	19150	-27.26	20240717	12100	15.12	20240304	2.75	N	251120	500	43 억	795340	N	N	N	N
54	20250220	121038	57	100.00	KOSDAQ	제약	N	N	N	N	N	13930	180	2	1.31	132277490	9599	46.85	13750	14000	13590	17870	9630	13750	13780.34	9.15	1257	14090	13920	13790	13620	13490	13855	13555	43	4120	500	9620	10	1	8695700	1211	21.70	1.97	12	0.11	642.00	7085.00	19150	20240717	-27.26	12100	20240304	15.12	14900	-6.51	20250207	13090	6.42	20250205	19150	-27.26	20240717	12100	15.12	20240304	2.75	N	251120	500	43 억	795340	N	N	N	N
55	20250220	111038	57	100.00	KOSDAQ	제약	N	N	N	N	N	13850	100	2	0.73	92967760	6776	33.07	13750	13850	13590	17870	9630	13750	13720.15	9.15	1741	14090	13920	13790	13620	13490	13855	13555	43	4120	500	9620	10	1	8695700	1204	21.57	1.95	12	0.08	642.00	7085.00	19150	20240717	-27.68	12100	20240304	14.46	14900	-7.05	20250207	13090	5.81	20250205	19150	-27.68	20240717	12100	14.46	20240304	2.75	N	251120	500	43 억	795340	N	N	N	N
56	20250220	101038	57	100.00	KOSDAQ	제약	N	N	N	N	N	13710	-40	5	-0.29	44369360	3247	15.85	13750	13750	13590	17870	9630	13750	13664.72	9.15	236	14090	13920	13790	13620	13490	13855	13555	43	4120	500	9620	10	1	8695700	1192	21.36	1.94	12	0.04	642.00	7085.00	19150	20240717	-28.41	12100	20240304	13.31	14900	-7.99	20250207	13090	4.74	20250205	19150	-28.41	20240717	12100	13.31	20240304	2.75	N	251120	500	43 억	795340	N	N	N	N
57	20250220	091042	57	100.00	KOSDAQ	제약	N	N	N	N	N	13640	-110	5	-0.80	10408360	761	3.71	13750	13750	13630	17870	9630	13750	13677.21	9.15	-142	14090	13920	13790	13620	13490	13855	13555	43	4120	500	9620	10	1	8695700	1186	21.25	1.93	12	0.01	642.00	7085.00	19150	20240717	-28.77	12100	20240304	12.73	14900	-8.46	20250207	13090	4.20	20250205	19150	-28.77	20240717	12100	12.73	20240304	2.75	N	251120	500	43 억	795340	N	N	N	N
58	20250219	161033	57	100.00	KOSDAQ	제약	N	N	N	N	N	13750	-170	5	-1.22	280854320	20459	67.84	13960	13960	13660	18090	9750	13920	13727.66	9.21	-5902	14226	14072	13916	13762	13606	13995	13685	43	4170	500	9740	10	1	8695700	1196	21.42	1.94	12	0.24	642.00	7085.00	19150	20240717	-28.20	12090	20240206	13.73	14900	-7.72	20250207	13090	5.04	20250205	19150	-28.20	20240717	12100	13.64	20240304	2.86	N	251120	500	43 억	801118	N	N	N	N
59	20250219	151037	57	100.00	KOSDAQ	제약	N	N	N	N	N	13750	-170	5	-1.22	273654600	19935	66.10	13960	13960	13660	18090	9750	13920	13727.34	9.21	-5647	14226	14072	13916	13762	13606	13995	13685	43	4170	500	9740	10	1	8695700	1196	21.42	1.94	12	0.23	642.00	7085.00	19150	20240717	-28.20	12090	20240206	13.73	14900	-7.72	20250207	13090	5.04	20250205	19150	-28.20	20240717	12100	13.64	20240304	2.86	N	251120	500	43 억	801118	N	N	N	N
60	20250219	141033	57	100.00	KOSDAQ	제약	N	N	N	N	N	13750	-170	5	-1.22	257787160	18778	62.27	13960	13960	13660	18090	9750	13920	13728.15	9.21	-5278	14226	14072	13916	13762	13606	13995	13685	43	4170	500	9740	10	1	8695700	1196	21.42	1.94	12	0.22	642.00	7085.00	19150	20240717	-28.20	12090	20240206	13.73	14900	-7.72	20250207	13090	5.04	20250205	19150	-28.20	20240717	12100	13.64	20240304	2.86	N	251120	500	43 억	801118	N	N	N	N
61	20250219	131034	57	100.00	KOSDAQ	제약	N	N	N	N	N	13710	-210	5	-1.51	220155060	16033	53.17	13960	13960	13660	18090	9750	13920	13731.37	9.21	-4734	14226	14072	13916	13762	13606	13995	13685	43	4170	500	9740	10	1	8695700	1192	21.36	1.94	12	0.18	642.00	7085.00	19150	20240717	-28.41	12090	20240206	13.40	14900	-7.99	20250207	13090	4.74	20250205	19150	-28.41	20240717	12100	13.31	20240304	2.86	N	251120	500	43 억	801118	N	N	N	N
62	20250219	121034	57	100.00	KOSDAQ	제약	N	N	N	N	N	13760	-160	5	-1.15	196853930	14333	47.53	13960	13960	13660	18090	9750	13920	13734.31	9.21	-3943	14226	14072	13916	13762	13606	13995	13685	43	4170	500	9740	10	1	8695700	1197	21.43	1.94	12	0.16	642.00	7085.00	19150	20240717	-28.15	12090	20240206	13.81	14900	-7.65	20250207	13090	5.12	20250205	19150	-28.15	20240717	12100	13.72	20240304	2.86	N	251120	500	43 억	801118	N	N	N	N
63	20250219	111034	57	100.00	KOSDAQ	제약	N	N	N	N	N	13750	-170	5	-1.22	181754250	13233	43.88	13960	13960	13660	18090	9750	13920	13734.92	9.21	-3548	14226	14072	13916	13762	13606	13995	13685	43	4170	500	9740	10	1	8695700	1196	21.42	1.94	12	0.15	642.00	7085.00	19150	20240717	-28.20	12090	20240206	13.73	14900	-7.72	20250207	13090	5.04	20250205	19150	-28.20	20240717	12100	13.64	20240304	2.86	N	251120	500	43 억	801118	N	N	N	N
64	20250219	101035	57	100.00	KOSDAQ	제약	N	N	N	N	N	13720	-200	5	-1.44	157298310	11449	37.96	13960	13960	13660	18090	9750	13920	13739.04	9.21	-3112	14226	14072	13916	13762	13606	13995	13685	43	4170	500	9740	10	1	8695700	1193	21.37	1.94	12	0.13	642.00	7085.00	19150	20240717	-28.36	12090	20240206	13.48	14900	-7.92	20250207	13090	4.81	20250205	19150	-28.36	20240717	12100	13.39	20240304	2.86	N	251120	500	43 억	801118	N	N	N	N
65	20250219	091036	57	100.00	KOSDAQ	제약	N	N	N	N	N	13910	-10	5	-0.07	1016340	73	0.24	13960	13960	13890	18090	9750	13920	13922.47	9.21	-52	14226	14072	13916	13762	13606	13995	13685	43	4170	500	9740	10	1	8695700	1210	21.67	1.96	12	0.00	642.00	7085.00	19150	20240717	-27.36	12090	20240206	15.05	14900	-6.64	20250207	13090	6.26	20250205	19150	-27.36	20240717	12100	14.96	20240304	2.86	N	251120	500	43 억	801118	N	N	N	N
66	20250218	161030	57	100.00	KOSDAQ	제약	N	N	N	N	N	13920	-110	5	-0.78	416114840	29957	115.99	14060	14070	13760	18230	9830	14030	13890.39	9.26	-4058	14370	14200	14100	13930	13830	14150	13880	43	4200	500	9820	10	1	8695700	1210	21.68	1.96	12	0.34	642.00	7085.00	19150	20240717	-27.31	12090	20240206	15.14	14900	-6.58	20250207	13090	6.34	20250205	19150	-27.31	20240717	12100	15.04	20240304	2.86	N	251120	500	43 억	804897	N	N	N	N
67	20250218	151032	57	100.00	KOSDAQ	제약	N	N	N	N	N	13810	-220	5	-1.57	396354790	28532	110.47	14060	14070	13760	18230	9830	14030	13891.59	9.26	-3816	14370	14200	14100	13930	13830	14150	13880	43	4200	500	9820	10	1	8695700	1201	21.51	1.95	12	0.33	642.00	7085.00	19150	20240717	-27.89	12090	20240206	14.23	14900	-7.32	20250207	13090	5.50	20250205	19150	-27.89	20240717	12100	14.13	20240304	2.86	N	251120	500	43 억	804897	N	N	N	N
68	20250218	141033	57	100.00	KOSDAQ	제약	N	N	N	N	N	13790	-240	5	-1.71	378156340	27216	105.37	14060	14070	13760	18230	9830	14030	13894.63	9.26	-3337	14370	14200	14100	13930	13830	14150	13880	43	4200	500	9820	10	1	8695700	1199	21.48	1.95	12	0.31	642.00	7085.00	19150	20240717	-27.99	12090	20240206	14.06	14900	-7.45	20250207	13090	5.35	20250205	19150	-27.99	20240717	12100	13.97	20240304	2.86	N	251120	500	43 억	804897	N	N	N	N
69	20250218	131030	57	100.00	KOSDAQ	제약	N	N	N	N	N	13840	-190	5	-1.35	323179950	23231	89.95	14060	14070	13760	18230	9830	14030	13911.58	9.26	-2981	14370	14200	14100	13930	13830	14150	13880	43	4200	500	9820	10	1	8695700	1203	21.56	1.95	12	0.27	642.00	7085.00	19150	20240717	-27.73	12090	20240206	14.47	14900	-7.11	20250207	13090	5.73	20250205	19150	-27.73	20240717	12100	14.38	20240304	2.86	N	251120	500	43 억	804897	N	N	N	N
70	20250218	121033	57	100.00	KOSDAQ	제약	N	N	N	N	N	13890	-140	5	-1.00	218914270	15689	60.74	14060	14070	13840	18230	9830	14030	13953.36	9.26	-1880	14370	14200	14100	13930	13830	14150	13880	43	4200	500	9820	10	1	8695700	1208	21.64	1.96	12	0.18	642.00	7085.00	19150	20240717	-27.47	12090	20240206	14.89	14900	-6.78	20250207	13090	6.11	20250205	19150	-27.47	20240717	12100	14.79	20240304	2.86	N	251120	500	43 억	804897	N	N	N	N
71	20250218	111030	57	100.00	KOSDAQ	제약	N	N	N	N	N	13940	-90	5	-0.64	147210080	10525	40.75	14060	14070	13940	18230	9830	14030	13986.71	9.26	-1176	14370	14200	14100	13930	13830	14150	13880	43	4200	500	9820	10	1	8695700	1212	21.71	1.97	12	0.12	642.00	7085.00	19150	20240717	-27.21	12090	20240206	15.30	14900	-6.44	20250207	13090	6.49	20250205	19150	-27.21	20240717	12100	15.21	20240304	2.86	N	251120	500	43 억	804897	N	N	N	N
72	20250218	101030	57	100.00	KOSDAQ	제약	N	N	N	N	N	14000	-30	5	-0.21	93251420	6665	25.81	14060	14070	13950	18230	9830	14030	13991.21	9.26	-125	14370	14200	14100	13930	13830	14150	13880	43	4200	500	9820	10	1	8695700	1217	21.81	1.98	12	0.08	642.00	7085.00	19150	20240717	-26.89	12090	20240206	15.80	14900	-6.04	20250207	13090	6.95	20250205	19150	-26.89	20240717	12100	15.70	20240304	2.86	N	251120	500	43 억	804897	N	N	N	N
73	20250218	091033	57	100.00	KOSDAQ	제약	N	N	N	N	N	14060	30	2	0.21	24722020	1767	6.84	14060	14060	13950	18230	9830	14030	13990.96	9.26	163	14370	14200	14100	13930	13830	14150	13880	43	4200	500	9820	10	1	8695700	1223	21.90	1.98	12	0.02	642.00	7085.00	19150	20240717	-26.58	12090	20240206	16.29	14900	-5.64	20250207	13090	7.41	20250205	19150	-26.58	20240717	12100	16.20	20240304	2.86	N	251120	500	43 억	804897	N	N	N	N
74	20250217	161030	57	100.00	KOSDAQ	제약	N	N	N	N	N	14030	-130	5	-0.92	364358050	25817	178.97	14150	14270	14000	18400	9920	14160	14113.17	9.25	913	14626	14392	14216	13982	13806	14510	14100	43	4240	500	9910	10	1	8695700	1220	21.85	1.98	12	0.30	642.00	7085.00	19150	20240717	-26.74	12090	20240206	16.05	14900	-5.84	20250207	13090	7.18	20250205	19150	-26.74	20240717	12100	15.95	20240304	2.84	N	251120	500	43 억	804203	N	N	N	N
75	20250217	151028	57	100.00	KOSDAQ	제약	N	N	N	N	N	14080	-80	5	-0.56	349694150	24772	171.73	14150	14270	14000	18400	9920	14160	14116.51	9.25	993	14626	14392	14216	13982	13806	14510	14100	43	4240	500	9910	10	1	8695700	1224	21.93	1.99	12	0.28	642.00	7085.00	19150	20240717	-26.48	12090	20240206	16.46	14900	-5.50	20250207	13090	7.56	20250205	19150	-26.48	20240717	12100	16.36	20240304	2.84	N	251120	500	43 억	804203	N	N	N	N
76	20250217	141026	57	100.00	KOSDAQ	제약	N	N	N	N	N	14170	10	2	0.07	208767680	14752	102.27	14150	14270	14050	18400	9920	14160	14151.82	9.25	-679	14626	14392	14216	13982	13806	14510	14100	43	4240	500	9910	10	1	8695700	1232	22.07	2.00	12	0.17	642.00	7085.00	19150	20240717	-26.01	12090	20240206	17.20	14900	-4.90	20250207	13090	8.25	20250205	19150	-26.01	20240717	12100	17.11	20240304	2.84	N	251120	500	43 억	804203	N	N	N	N
77	20250217	131031	57	100.00	KOSDAQ	제약	N	N	N	N	N	14080	-80	5	-0.56	195133510	13787	95.58	14150	14270	14050	18400	9920	14160	14153.44	9.25	-600	14626	14392	14216	13982	13806	14510	14100	43	4240	500	9910	10	1	8695700	1224	21.93	1.99	12	0.16	642.00	7085.00	19150	20240717	-26.48	12090	20240206	16.46	14900	-5.50	20250207	13090	7.56	20250205	19150	-26.48	20240717	12100	16.36	20240304	2.84	N	251120	500	43 억	804203	N	N	N	N
78	20250217	121031	57	100.00	KOSDAQ	제약	N	N	N	N	N	14080	-80	5	-0.56	183961120	12994	90.08	14150	14270	14050	18400	9920	14160	14157.39	9.25	-246	14626	14392	14216	13982	13806	14510	14100	43	4240	500	9910	10	1	8695700	1224	21.93	1.99	12	0.15	642.00	7085.00	19150	20240717	-26.48	12090	20240206	16.46	14900	-5.50	20250207	13090	7.56	20250205	19150	-26.48	20240717	12100	16.36	20240304	2.84	N	251120	500	43 억	804203	N	N	N	N
79	20250217	111029	57	100.00	KOSDAQ	제약	N	N	N	N	N	14150	-10	5	-0.07	136215120	9610	66.62	14150	14270	14050	18400	9920	14160	14174.31	9.25	-205	14626	14392	14216	13982	13806	14510	14100	43	4240	500	9910	10	1	8695700	1230	22.04	2.00	12	0.11	642.00	7085.00	19150	20240717	-26.11	12090	20240206	17.04	14900	-5.03	20250207	13090	8.10	20250205	19150	-26.11	20240717	12100	16.94	20240304	2.84	N	251120	500	43 억	804203	N	N	N	N
80	20250217	101027	57	100.00	KOSDAQ	제약	N	N	N	N	N	14260	100	2	0.71	64260390	4528	31.39	14150	14260	14060	18400	9920	14160	14191.78	9.25	-1282	14626	14392	14216	13982	13806	14510	14100	43	4240	500	9910	10	1	8695700	1240	22.21	2.01	12	0.05	642.00	7085.00	19150	20240717	-25.54	12090	20240206	17.95	14900	-4.30	20250207	13090	8.94	20250205	19150	-25.54	20240717	12100	17.85	20240304	2.84	N	251120	500	43 억	804203	N	N	N	N
81	20250217	091029	57	100.00	KOSDAQ	제약	N	N	N	N	N	14170	10	2	0.07	11040730	780	5.41	14150	14170	14110	18400	9920	14160	14154.78	9.25	89	14626	14392	14216	13982	13806	14510	14100	43	4240	500	9910	10	1	8695700	1232	22.07	2.00	12	0.01	642.00	7085.00	19150	20240717	-26.01	12090	20240206	17.20	14900	-4.90	20250207	13090	8.25	20250205	19150	-26.01	20240717	12100	17.11	20240304	2.84	N	251120	500	43 억	804203	N	N	N	N
82	20250214	161022	57	100.00	KOSDAQ	제약	N	N	N	N	N	14160	60	2	0.43	204516530	14372	162.52	14050	14450	14040	18330	9870	14100	14230.47	9.25	-791	14340	14220	14090	13970	13840	14155	13905	43	4230	500	9870	10	1	8695700	1231	22.06	2.00	12	0.17	642.00	7085.00	19150	20240717	-26.06	12090	20240206	17.12	14900	-4.97	20250207	13090	8.17	20250205	19150	-26.06	20240717	12100	17.02	20240304	2.75	N	251120	500	43 억	804737	N	N	N	N
83	20250214	151021	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	20	2	0.14	197929070	13906	157.25	14050	14450	14040	18330	9870	14100	14233.36	9.25	-684	14340	14220	14090	13970	13840	14155	13905	43	4230	500	9870	10	1	8695700	1228	21.99	1.99	12	0.16	642.00	7085.00	19150	20240717	-26.27	12090	20240206	16.79	14900	-5.23	20250207	13090	7.87	20250205	19150	-26.27	20240717	12100	16.69	20240304	2.75	N	251120	500	43 억	804737	N	N	N	N
84	20250214	141022	57	100.00	KOSDAQ	제약	N	N	N	N	N	14110	10	2	0.07	179240390	12580	142.26	14050	14450	14040	18330	9870	14100	14248.04	9.25	259	14340	14220	14090	13970	13840	14155	13905	43	4230	500	9870	10	1	8695700	1227	21.98	1.99	12	0.14	642.00	7085.00	19150	20240717	-26.32	12090	20240206	16.71	14900	-5.30	20250207	13090	7.79	20250205	19150	-26.32	20240717	12100	16.61	20240304	2.75	N	251120	500	43 억	804737	N	N	N	N
85	20250214	131025	57	100.00	KOSDAQ	제약	N	N	N	N	N	14160	60	2	0.43	161746100	11342	128.26	14050	14450	14040	18330	9870	14100	14260.81	9.25	311	14340	14220	14090	13970	13840	14155	13905	43	4230	500	9870	10	1	8695700	1231	22.06	2.00	12	0.13	642.00	7085.00	19150	20240717	-26.06	12090	20240206	17.12	14900	-4.97	20250207	13090	8.17	20250205	19150	-26.06	20240717	12100	17.02	20240304	2.75	N	251120	500	43 억	804737	N	N	N	N
86	20250214	121021	57	100.00	KOSDAQ	제약	N	N	N	N	N	14190	90	2	0.64	154982150	10865	122.87	14050	14450	14040	18330	9870	14100	14264.35	9.25	562	14340	14220	14090	13970	13840	14155	13905	43	4230	500	9870	10	1	8695700	1234	22.10	2.00	12	0.12	642.00	7085.00	19150	20240717	-25.90	12090	20240206	17.37	14900	-4.77	20250207	13090	8.40	20250205	19150	-25.90	20240717	12100	17.27	20240304	2.75	N	251120	500	43 억	804737	N	N	N	N
87	20250214	111018	57	100.00	KOSDAQ	제약	N	N	N	N	N	14230	130	2	0.92	149144870	10455	118.23	14050	14450	14040	18330	9870	14100	14265.41	9.25	688	14340	14220	14090	13970	13840	14155	13905	43	4230	500	9870	10	1	8695700	1237	22.17	2.01	12	0.12	642.00	7085.00	19150	20240717	-25.69	12090	20240206	17.70	14900	-4.50	20250207	13090	8.71	20250205	19150	-25.69	20240717	12100	17.60	20240304	2.75	N	251120	500	43 억	804737	N	N	N	N
88	20250214	101019	57	100.00	KOSDAQ	제약	N	N	N	N	N	14260	160	2	1.13	141149910	9893	111.87	14050	14450	14040	18330	9870	14100	14267.65	9.25	813	14340	14220	14090	13970	13840	14155	13905	43	4230	500	9870	10	1	8695700	1240	22.21	2.01	12	0.11	642.00	7085.00	19150	20240717	-25.54	12090	20240206	17.95	14900	-4.30	20250207	13090	8.94	20250205	19150	-25.54	20240717	12100	17.85	20240304	2.75	N	251120	500	43 억	804737	N	N	N	N
89	20250214	091024	57	100.00	KOSDAQ	제약	N	N	N	N	N	14110	10	2	0.07	12837700	911	10.30	14050	14110	14040	18330	9870	14100	14091.88	9.25	-295	14340	14220	14090	13970	13840	14155	13905	43	4230	500	9870	10	1	8695700	1227	21.98	1.99	12	0.01	642.00	7085.00	19150	20240717	-26.32	12090	20240206	16.71	14900	-5.30	20250207	13090	7.79	20250205	19150	-26.32	20240717	12100	16.61	20240304	2.75	N	251120	500	43 억	804737	N	N	N	N
90	20250213	161014	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	-80	5	-0.56	123477840	8787	42.70	14210	14210	13960	18430	9930	14180	14052.33	9.26	-768	14580	14380	14180	13980	13780	14280	13880	43	4250	500	9920	10	1	8695700	1226	21.96	1.99	12	0.10	642.00	7085.00	19150	20240717	-26.37	12090	20240206	16.63	14900	-5.37	20250207	13090	7.72	20250205	19150	-26.37	20240717	12100	16.53	20240304	2.77	N	251120	500	43 억	805506	N	N	N	N
91	20250213	151014	57	100.00	KOSDAQ	제약	N	N	N	N	N	14100	-80	5	-0.56	113474260	8076	39.24	14210	14210	13960	18430	9930	14180	14050.80	9.26	-510	14580	14380	14180	13980	13780	14280	13880	43	4250	500	9920	10	1	8695700	1226	21.96	1.99	12	0.09	642.00	7085.00	19150	20240717	-26.37	12090	20240206	16.63	14900	-5.37	20250207	13090	7.72	20250205	19150	-26.37	20240717	12100	16.53	20240304	2.77	N	251120	500	43 억	805506	N	N	N	N
92	20250213	141012	57	100.00	KOSDAQ	제약	N	N	N	N	N	14010	-170	5	-1.20	73754460	5248	25.50	14210	14210	13990	18430	9930	14180	14053.82	9.26	-252	14580	14380	14180	13980	13780	14280	13880	43	4250	500	9920	10	1	8695700	1218	21.82	1.98	12	0.06	642.00	7085.00	19150	20240717	-26.84	12090	20240206	15.88	14900	-5.97	20250207	13090	7.03	20250205	19150	-26.84	20240717	12100	15.79	20240304	2.77	N	251120	500	43 억	805506	N	N	N	N
93	20250213	131013	57	100.00	KOSDAQ	제약	N	N	N	N	N	14070	-110	5	-0.78	63519790	4518	21.95	14210	14210	13990	18430	9930	14180	14059.27	9.26	-210	14580	14380	14180	13980	13780	14280	13880	43	4250	500	9920	10	1	8695700	1223	21.92	1.99	12	0.05	642.00	7085.00	19150	20240717	-26.53	12090	20240206	16.38	14900	-5.57	20250207	13090	7.49	20250205	19150	-26.53	20240717	12100	16.28	20240304	2.77	N	251120	500	43 억	805506	N	N	N	N
94	20250213	121011	57	100.00	KOSDAQ	제약	N	N	N	N	N	14060	-120	5	-0.85	54998130	3911	19.00	14210	14210	13990	18430	9930	14180	14062.42	9.26	-137	14580	14380	14180	13980	13780	14280	13880	43	4250	500	9920	10	1	8695700	1223	21.90	1.98	12	0.04	642.00	7085.00	19150	20240717	-26.58	12090	20240206	16.29	14900	-5.64	20250207	13090	7.41	20250205	19150	-26.58	20240717	12100	16.20	20240304	2.77	N	251120	500	43 억	805506	N	N	N	N
95	20250213	111011	57	100.00	KOSDAQ	제약	N	N	N	N	N	14090	-90	5	-0.63	27626830	1963	9.54	14210	14210	13990	18430	9930	14180	14073.78	9.26	-69	14580	14380	14180	13980	13780	14280	13880	43	4250	500	9920	10	1	8695700	1225	21.95	1.99	12	0.02	642.00	7085.00	19150	20240717	-26.42	12090	20240206	16.54	14900	-5.44	20250207	13090	7.64	20250205	19150	-26.42	20240717	12100	16.45	20240304	2.77	N	251120	500	43 억	805506	N	N	N	N
96	20250213	101012	57	100.00	KOSDAQ	제약	N	N	N	N	N	14170	-10	5	-0.07	25088870	1783	8.66	14210	14210	13990	18430	9930	14180	14071.16	9.26	35	14580	14380	14180	13980	13780	14280	13880	43	4250	500	9920	10	1	8695700	1232	22.07	2.00	12	0.02	642.00	7085.00	19150	20240717	-26.01	12090	20240206	17.20	14900	-4.90	20250207	13090	8.25	20250205	19150	-26.01	20240717	12100	17.11	20240304	2.77	N	251120	500	43 억	805506	N	N	N	N
97	20250213	091007	57	100.00	KOSDAQ	제약	N	N	N	N	N	14170	-10	5	-0.07	3990490	281	1.37	14210	14210	14100	18430	9930	14180	14201.03	9.26	-205	14580	14380	14180	13980	13780	14280	13880	43	4250	500	9920	10	1	8695700	1232	22.07	2.00	12	0.00	642.00	7085.00	19150	20240717	-26.01	12090	20240206	17.20	14900	-4.90	20250207	13090	8.25	20250205	19150	-26.01	20240717	12100	17.11	20240304	2.77	N	251120	500	43 억	805506	N	N	N	N
98	20250212	161005	57	100.00	KOSDAQ	제약	N	N	N	N	N	14180	-170	5	-1.18	290356670	20580	121.19	14350	14380	13980	18650	10050	14350	14108.33	9.29	-2787	14736	14542	14326	14132	13916	14640	14230	43	4300	500	10040	10	1	8695700	1233	22.09	2.00	12	0.24	642.00	7085.00	19150	20240717	-25.95	12090	20240206	17.29	14900	-4.83	20250207	13090	8.33	20250205	19150	-25.95	20240717	12100	17.19	20240304	2.74	N	251120	500	43 억	808242	N	N	N	N
99	20250212	151002	57	100.00	KOSDAQ	제약	N	N	N	N	N	14030	-320	5	-2.23	270074330	19144	112.73	14350	14380	13980	18650	10050	14350	14107.52	9.29	-2212	14736	14542	14326	14132	13916	14640	14230	43	4300	500	10040	10	1	8695700	1220	21.85	1.98	12	0.22	642.00	7085.00	19150	20240717	-26.74	12090	20240206	16.05	14900	-5.84	20250207	13090	7.18	20250205	19150	-26.74	20240717	12100	15.95	20240304	2.74	N	251120	500	43 억	808242	N	N	N	N
100	20250212	141004	57	100.00	KOSDAQ	제약	N	N	N	N	N	14030	-320	5	-2.23	229769100	16269	95.80	14350	14380	13990	18650	10050	14350	14123.12	9.29	-2427	14736	14542	14326	14132	13916	14640	14230	43	4300	500	10040	10	1	8695700	1220	21.85	1.98	12	0.19	642.00	7085.00	19150	20240717	-26.74	12090	20240206	16.05	14900	-5.84	20250207	13090	7.18	20250205	19150	-26.74	20240717	12100	15.95	20240304	2.74	N	251120	500	43 억	808242	N	N	N	N
101	20250212	131007	57	100.00	KOSDAQ	제약	N	N	N	N	N	14090	-260	5	-1.81	179724570	12701	74.79	14350	14380	13990	18650	10050	14350	14150.43	9.29	-2608	14736	14542	14326	14132	13916	14640	14230	43	4300	500	10040	10	1	8695700	1225	21.95	1.99	12	0.15	642.00	7085.00	19150	20240717	-26.42	12090	20240206	16.54	14900	-5.44	20250207	13090	7.64	20250205	19150	-26.42	20240717	12100	16.45	20240304	2.74	N	251120	500	43 억	808242	N	N	N	N
102	20250212	121003	57	100.00	KOSDAQ	제약	N	N	N	N	N	14090	-260	5	-1.81	144166890	10167	59.87	14350	14380	13990	18650	10050	14350	14179.88	9.29	-3115	14736	14542	14326	14132	13916	14640	14230	43	4300	500	10040	10	1	8695700	1225	21.95	1.99	12	0.12	642.00	7085.00	19150	20240717	-26.42	12090	20240206	16.54	14900	-5.44	20250207	13090	7.64	20250205	19150	-26.42	20240717	12100	16.45	20240304	2.74	N	251120	500	43 억	808242	N	N	N	N
103	20250212	111002	57	100.00	KOSDAQ	제약	N	N	N	N	N	14130	-220	5	-1.53	106904060	7516	44.26	14350	14380	14040	18650	10050	14350	14223.53	9.29	-2717	14736	14542	14326	14132	13916	14640	14230	43	4300	500	10040	10	1	8695700	1229	22.01	1.99	12	0.09	642.00	7085.00	19150	20240717	-26.21	12090	20240206	16.87	14900	-5.17	20250207	13090	7.94	20250205	19150	-26.21	20240717	12100	16.78	20240304	2.74	N	251120	500	43 억	808242	N	N	N	N
104	20250212	100956	57	100.00	KOSDAQ	제약	N	N	N	N	N	14350	0	3	0.00	45519940	3192	18.80	14350	14380	14130	18650	10050	14350	14260.63	9.29	-1142	14736	14542	14326	14132	13916	14640	14230	43	4300	500	10040	10	1	8695700	1248	22.35	2.03	12	0.04	642.00	7085.00	19150	20240717	-25.07	12090	20240206	18.69	14900	-3.69	20250207	13090	9.63	20250205	19150	-25.07	20240717	12100	18.60	20240304	2.74	N	251120	500	43 억	808242	N	N	N	N
105	20250212	090931	57	100.00	KOSDAQ	제약	N	N	N	N	N	14220	-130	5	-0.91	12027940	845	4.98	14350	14380	14130	18650	10050	14350	14234.25	9.29	-503	14736	14542	14326	14132	13916	14640	14230	43	4300	500	10040	10	1	8695700	1237	22.15	2.01	12	0.01	642.00	7085.00	19150	20240717	-25.74	12090	20240206	17.62	14900	-4.56	20250207	13090	8.63	20250205	19150	-25.74	20240717	12100	17.52	20240304	2.74	N	251120	500	43 억	808242	N	N	N	N
106	20250211	161007	57	100.00	KOSDAQ	제약	N	N	N	N	N	14350	230	2	1.63	242406220	16922	142.05	14140	14520	14110	18350	9890	14120	14324.91	9.27	2656	14393	14256	14153	14016	13913	14205	13965	43	4230	500	9880	10	1	8695700	1248	22.35	2.03	12	0.19	642.00	7085.00	19150	20240717	-25.07	12090	20240206	18.69	14900	-3.69	20250207	13090	9.63	20250205	19150	-25.07	20240717	12100	18.60	20240304	2.84	N	251120	500	43 억	805798	N	N	N	N
107	20250211	151006	57	100.00	KOSDAQ	제약	N	N	N	N	N	14310	190	2	1.35	236887190	16537	138.81	14140	14520	14110	18350	9890	14120	14324.68	9.27	2586	14393	14256	14153	14016	13913	14205	13965	43	4230	500	9880	10	1	8695700	1244	22.29	2.02	12	0.19	642.00	7085.00	19150	20240717	-25.27	12090	20240206	18.36	14900	-3.96	20250207	13090	9.32	20250205	19150	-25.27	20240717	12100	18.26	20240304	2.84	N	251120	500	43 억	805798	N	N	N	N
108	20250211	141006	57	100.00	KOSDAQ	제약	N	N	N	N	N	14490	370	2	2.62	186895120	13062	109.64	14140	14500	14110	18350	9890	14120	14308.31	9.27	2785	14393	14256	14153	14016	13913	14205	13965	43	4230	500	9880	10	1	8695700	1260	22.57	2.05	12	0.15	642.00	7085.00	19150	20240717	-24.33	12090	20240206	19.85	14900	-2.75	20250207	13090	10.70	20250205	19150	-24.33	20240717	12100	19.75	20240304	2.84	N	251120	500	43 억	805798	N	N	N	N
109	20250211	131006	57	100.00	KOSDAQ	제약	N	N	N	N	N	14420	300	2	2.12	117316760	8238	69.15	14140	14420	14110	18350	9890	14120	14240.93	9.27	1790	14393	14256	14153	14016	13913	14205	13965	43	4230	500	9880	10	1	8695700	1254	22.46	2.04	12	0.09	642.00	7085.00	19150	20240717	-24.70	12090	20240206	19.27	14900	-3.22	20250207	13090	10.16	20250205	19150	-24.70	20240717	12100	19.17	20240304	2.84	N	251120	500	43 억	805798	N	N	N	N
110	20250211	121004	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	0	3	0.00	51545060	3633	30.50	14140	14240	14110	18350	9890	14120	14188.02	9.27	-766	14393	14256	14153	14016	13913	14205	13965	43	4230	500	9880	10	1	8695700	1228	21.99	1.99	12	0.04	642.00	7085.00	19150	20240717	-26.27	12090	20240206	16.79	14900	-5.23	20250207	13090	7.87	20250205	19150	-26.27	20240717	12100	16.69	20240304	2.84	N	251120	500	43 억	805798	N	N	N	N
111	20250211	111006	57	100.00	KOSDAQ	제약	N	N	N	N	N	14130	10	2	0.07	47038840	3314	27.82	14140	14240	14110	18350	9890	14120	14193.98	9.27	-741	14393	14256	14153	14016	13913	14205	13965	43	4230	500	9880	10	1	8695700	1229	22.01	1.99	12	0.04	642.00	7085.00	19150	20240717	-26.21	12090	20240206	16.87	14900	-5.17	20250207	13090	7.94	20250205	19150	-26.21	20240717	12100	16.78	20240304	2.84	N	251120	500	43 억	805798	N	N	N	N
112	20250211	101006	57	100.00	KOSDAQ	제약	N	N	N	N	N	14210	90	2	0.64	24624650	1734	14.56	14140	14230	14110	18350	9890	14120	14201.07	9.27	-624	14393	14256	14153	14016	13913	14205	13965	43	4230	500	9880	10	1	8695700	1236	22.13	2.01	12	0.02	642.00	7085.00	19150	20240717	-25.80	12090	20240206	17.54	14900	-4.63	20250207	13090	8.56	20250205	19150	-25.80	20240717	12100	17.44	20240304	2.84	N	251120	500	43 억	805798	N	N	N	N
113	20250211	091010	57	100.00	KOSDAQ	제약	N	N	N	N	N	14180	60	2	0.42	2120750	150	1.26	14140	14180	14110	18350	9890	14120	14138.33	9.27	-47	14393	14256	14153	14016	13913	14205	13965	43	4230	500	9880	10	1	8695700	1233	22.09	2.00	12	0.00	642.00	7085.00	19150	20240717	-25.95	12090	20240206	17.29	14900	-4.83	20250207	13090	8.33	20250205	19150	-25.95	20240717	12100	17.19	20240304	2.84	N	251120	500	43 억	805798	N	N	N	N
114	20250210	161000	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	-110	5	-0.77	168145010	11891	23.35	14230	14290	14050	18490	9970	14230	14140.53	9.32	-4761	15623	14926	14203	13506	12783	15275	13855	43	4260	500	9960	10	1	8695700	1228	21.99	1.99	12	0.14	642.00	7085.00	19150	20240717	-26.27	12090	20240206	16.79	14900	-5.23	20250207	13090	7.87	20250205	19150	-26.27	20240717	12100	16.69	20240304	2.84	N	251120	500	43 억	810344	N	N	N	N
115	20250210	150959	57	100.00	KOSDAQ	제약	N	N	N	N	N	14060	-170	5	-1.19	138595160	9793	19.23	14230	14290	14060	18490	9970	14230	14152.47	9.32	-4528	15623	14926	14203	13506	12783	15275	13855	43	4260	500	9960	10	1	8695700	1223	21.90	1.98	12	0.11	642.00	7085.00	19150	20240717	-26.58	12090	20240206	16.29	14900	-5.64	20250207	13090	7.41	20250205	19150	-26.58	20240717	12100	16.20	20240304	2.84	N	251120	500	43 억	810344	N	N	N	N
116	20250210	140958	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	-110	5	-0.77	110911680	7827	15.37	14230	14290	14070	18490	9970	14230	14170.39	9.32	-3331	15623	14926	14203	13506	12783	15275	13855	43	4260	500	9960	10	1	8695700	1228	21.99	1.99	12	0.09	642.00	7085.00	19150	20240717	-26.27	12090	20240206	16.79	14900	-5.23	20250207	13090	7.87	20250205	19150	-26.27	20240717	12100	16.69	20240304	2.84	N	251120	500	43 억	810344	N	N	N	N
117	20250210	131002	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	-110	5	-0.77	92765950	6541	12.84	14230	14290	14070	18490	9970	14230	14182.23	9.32	-2776	15623	14926	14203	13506	12783	15275	13855	43	4260	500	9960	10	1	8695700	1228	21.99	1.99	12	0.08	642.00	7085.00	19150	20240717	-26.27	12090	20240206	16.79	14900	-5.23	20250207	13090	7.87	20250205	19150	-26.27	20240717	12100	16.69	20240304	2.84	N	251120	500	43 억	810344	N	N	N	N
118	20250210	120957	57	100.00	KOSDAQ	제약	N	N	N	N	N	14210	-20	5	-0.14	81433090	5740	11.27	14230	14290	14070	18490	9970	14230	14186.95	9.32	-2727	15623	14926	14203	13506	12783	15275	13855	43	4260	500	9960	10	1	8695700	1236	22.13	2.01	12	0.07	642.00	7085.00	19150	20240717	-25.80	12090	20240206	17.54	14900	-4.63	20250207	13090	8.56	20250205	19150	-25.80	20240717	12100	17.44	20240304	2.84	N	251120	500	43 억	810344	N	N	N	N
119	20250210	110953	57	100.00	KOSDAQ	제약	N	N	N	N	N	14210	-20	5	-0.14	65716690	4632	9.09	14230	14290	14070	18490	9970	14230	14187.54	9.32	-2211	15623	14926	14203	13506	12783	15275	13855	43	4260	500	9960	10	1	8695700	1236	22.13	2.01	12	0.05	642.00	7085.00	19150	20240717	-25.80	12090	20240206	17.54	14900	-4.63	20250207	13090	8.56	20250205	19150	-25.80	20240717	12100	17.44	20240304	2.84	N	251120	500	43 억	810344	N	N	N	N
120	20250210	100953	57	100.00	KOSDAQ	제약	N	N	N	N	N	14160	-70	5	-0.49	60685810	4277	8.40	14230	14290	14070	18490	9970	14230	14188.87	9.32	-2097	15623	14926	14203	13506	12783	15275	13855	43	4260	500	9960	10	1	8695700	1231	22.06	2.00	12	0.05	642.00	7085.00	19150	20240717	-26.06	12090	20240206	17.12	14900	-4.97	20250207	13090	8.17	20250205	19150	-26.06	20240717	12100	17.02	20240304	2.84	N	251120	500	43 억	810344	N	N	N	N
121	20250210	090950	57	100.00	KOSDAQ	제약	N	N	N	N	N	14200	-30	5	-0.21	19751750	1391	2.73	14230	14240	14120	18490	9970	14230	14199.68	9.32	-1178	15623	14926	14203	13506	12783	15275	13855	43	4260	500	9960	10	1	8695700	1235	22.12	2.00	12	0.02	642.00	7085.00	19150	20240717	-25.85	12090	20240206	17.45	14900	-4.70	20250207	13090	8.48	20250205	19150	-25.85	20240717	12100	17.36	20240304	2.84	N	251120	500	43 억	810344	N	N	N	N
122	20250207	160941	57	100.00	KOSDAQ	제약	N	N	N	N	N	14230	690	2	5.10	712920790	50854	487.76	13550	14900	13480	17600	9480	13540	14018.97	9.31	1121	13693	13616	13523	13446	13353	13655	13485	43	4060	500	9470	10	1	8695700	1237	22.17	2.01	12	0.58	642.00	7085.00	19150	20240717	-25.69	12090	20240206	17.70	14900	-4.50	20250207	13090	8.71	20250205	19150	-25.69	20240717	12100	17.60	20240304	2.86	N	251120	500	43 억	809410	N	N	N	N
123	20250207	150943	57	100.00	KOSDAQ	제약	N	N	N	N	N	14120	580	2	4.28	667437470	47630	456.84	13550	14900	13480	17600	9480	13540	14012.96	9.31	934	13693	13616	13523	13446	13353	13655	13485	43	4060	500	9470	10	1	8695700	1228	21.99	1.99	12	0.55	642.00	7085.00	19150	20240717	-26.27	12090	20240206	16.79	14900	-5.23	20250207	13090	7.87	20250205	19150	-26.27	20240717	12100	16.69	20240304	2.86	N	251120	500	43 억	809410	N	N	N	N
124	20250207	140944	57	100.00	KOSDAQ	제약	N	N	N	N	N	13960	420	2	3.10	306267160	22328	214.16	13550	13990	13480	17600	9480	13540	13716.73	9.31	-3166	13693	13616	13523	13446	13353	13655	13485	43	4060	500	9470	10	1	8695700	1214	21.74	1.97	12	0.26	642.00	7085.00	19150	20240717	-27.10	12090	20240206	15.47	14180	-1.55	20250103	13090	6.65	20250205	19150	-27.10	20240717	12100	15.37	20240304	2.86	N	251120	500	43 억	809410	N	N	N	N
125	20250207	130940	57	100.00	KOSDAQ	제약	N	N	N	N	N	13690	150	2	1.11	144251790	10605	101.72	13550	13740	13480	17600	9480	13540	13602.24	9.31	-4131	13693	13616	13523	13446	13353	13655	13485	43	4060	500	9470	10	1	8695700	1190	21.32	1.93	12	0.12	642.00	7085.00	19150	20240717	-28.51	12090	20240206	13.23	14180	-3.46	20250103	13090	4.58	20250205	19150	-28.51	20240717	12100	13.14	20240304	2.86	N	251120	500	43 억	809410	N	N	N	N
126	20250207	120939	57	100.00	KOSDAQ	제약	N	N	N	N	N	13560	20	2	0.15	51689410	3824	36.68	13550	13590	13480	17600	9480	13540	13517.11	9.31	-1862	13693	13616	13523	13446	13353	13655	13485	43	4060	500	9470	10	1	8695700	1179	21.12	1.91	12	0.04	642.00	7085.00	19150	20240717	-29.19	12090	20240206	12.16	14180	-4.37	20250103	13090	3.59	20250205	19150	-29.19	20240717	12100	12.07	20240304	2.86	N	251120	500	43 억	809410	N	N	N	N
127	20250207	110938	57	100.00	KOSDAQ	제약	N	N	N	N	N	13550	10	2	0.07	39116490	2894	27.76	13550	13590	13490	17600	9480	13540	13516.41	9.31	-1709	13693	13616	13523	13446	13353	13655	13485	43	4060	500	9470	10	1	8695700	1178	21.11	1.91	12	0.03	642.00	7085.00	19150	20240717	-29.24	12090	20240206	12.08	14180	-4.44	20250103	13090	3.51	20250205	19150	-29.24	20240717	12100	11.98	20240304	2.86	N	251120	500	43 억	809410	N	N	N	N
128	20250207	100942	57	100.00	KOSDAQ	제약	N	N	N	N	N	13550	10	2	0.07	10201580	753	7.22	13550	13590	13490	17600	9480	13540	13547.92	9.31	-388	13693	13616	13523	13446	13353	13655	13485	43	4060	500	9470	10	1	8695700	1178	21.11	1.91	12	0.01	642.00	7085.00	19150	20240717	-29.24	12090	20240206	12.08	14180	-4.44	20250103	13090	3.51	20250205	19150	-29.24	20240717	12100	11.98	20240304	2.86	N	251120	500	43 억	809410	N	N	N	N
129	20250207	090948	57	100.00	KOSDAQ	제약	N	N	N	N	N	13520	-20	5	-0.15	1678340	124	1.19	13550	13550	13500	17600	9480	13540	13535.00	9.31	-116	13693	13616	13523	13446	13353	13655	13485	43	4060	500	9470	10	1	8695700	1176	21.06	1.91	12	0.00	642.00	7085.00	19150	20240717	-29.40	12090	20240206	11.83	14180	-4.65	20250103	13090	3.28	20250205	19150	-29.40	20240717	12100	11.74	20240304	2.86	N	251120	500	43 억	809410	N	N	N	N
130	20250206	160918	57	100.00	KOSDAQ	제약	N	N	N	N	N	13540	80	2	0.59	138905530	10278	51.91	13460	13600	13430	17490	9430	13460	13514.84	9.33	-1647	13933	13696	13393	13156	12853	13815	13275	43	4030	500	9420	10	1	8695700	1177	21.09	1.91	12	0.12	642.00	7085.00	19150	20240717	-29.30	12090	20240206	11.99	14180	-4.51	20250103	13090	3.44	20250205	19150	-29.30	20240717	12090	11.99	20240206	2.82	N	251120	500	43 억	811023	N	N	N	N
131	20250206	150921	57	100.00	KOSDAQ	제약	N	N	N	N	N	13550	90	2	0.67	135479690	10025	50.63	13460	13600	13430	17490	9430	13460	13514.18	9.33	-1447	13933	13696	13393	13156	12853	13815	13275	43	4030	500	9420	10	1	8695700	1178	21.11	1.91	12	0.12	642.00	7085.00	19150	20240717	-29.24	12090	20240206	12.08	14180	-4.44	20250103	13090	3.51	20250205	19150	-29.24	20240717	12090	12.08	20240206	2.82	N	251120	500	43 억	811023	N	N	N	N
132	20250206	140922	57	100.00	KOSDAQ	제약	N	N	N	N	N	13510	50	2	0.37	90430500	6695	33.81	13460	13600	13430	17490	9430	13460	13507.17	9.33	-486	13933	13696	13393	13156	12853	13815	13275	43	4030	500	9420	10	1	8695700	1175	21.04	1.91	12	0.08	642.00	7085.00	19150	20240717	-29.45	12090	20240206	11.75	14180	-4.72	20250103	13090	3.21	20250205	19150	-29.45	20240717	12090	11.75	20240206	2.82	N	251120	500	43 억	811023	N	N	N	N
133	20250206	130919	57	100.00	KOSDAQ	제약	N	N	N	N	N	13490	30	2	0.22	70938450	5253	26.53	13460	13600	13430	17490	9430	13460	13504.37	9.33	432	13933	13696	13393	13156	12853	13815	13275	43	4030	500	9420	10	1	8695700	1173	21.01	1.90	12	0.06	642.00	7085.00	19150	20240717	-29.56	12090	20240206	11.58	14180	-4.87	20250103	13090	3.06	20250205	19150	-29.56	20240717	12090	11.58	20240206	2.82	N	251120	500	43 억	811023	N	N	N	N
134	20250206	120916	57	100.00	KOSDAQ	제약	N	N	N	N	N	13470	10	2	0.07	57612950	4265	21.54	13460	13600	13430	17490	9430	13460	13508.31	9.33	344	13933	13696	13393	13156	12853	13815	13275	43	4030	500	9420	10	1	8695700	1171	20.98	1.90	12	0.05	642.00	7085.00	19150	20240717	-29.66	12090	20240206	11.41	14180	-5.01	20250103	13090	2.90	20250205	19150	-29.66	20240717	12090	11.41	20240206	2.82	N	251120	500	43 억	811023	N	N	N	N
135	20250206	110911	57	100.00	KOSDAQ	제약	N	N	N	N	N	13480	20	2	0.15	51870640	3839	19.39	13460	13600	13430	17490	9430	13460	13511.50	9.33	317	13933	13696	13393	13156	12853	13815	13275	43	4030	500	9420	10	1	8695700	1172	21.00	1.90	12	0.04	642.00	7085.00	19150	20240717	-29.61	12090	20240206	11.50	14180	-4.94	20250103	13090	2.98	20250205	19150	-29.61	20240717	12090	11.50	20240206	2.82	N	251120	500	43 억	811023	N	N	N	N
136	20250206	100912	57	100.00	KOSDAQ	제약	N	N	N	N	N	13590	130	2	0.97	35683740	2645	13.36	13460	13600	13430	17490	9430	13460	13491.02	9.33	417	13933	13696	13393	13156	12853	13815	13275	43	4030	500	9420	10	1	8695700	1182	21.17	1.92	12	0.03	642.00	7085.00	19150	20240717	-29.03	12090	20240206	12.41	14180	-4.16	20250103	13090	3.82	20250205	19150	-29.03	20240717	12090	12.41	20240206	2.82	N	251120	500	43 억	811023	N	N	N	N
137	20250206	090924	57	100.00	KOSDAQ	제약	N	N	N	N	N	13440	-20	5	-0.15	3419740	254	1.28	13460	13590	13430	17490	9430	13460	13463.54	9.33	84	13933	13696	13393	13156	12853	13815	13275	43	4030	500	9420	10	1	8695700	1169	20.93	1.90	12	0.00	642.00	7085.00	19150	20240717	-29.82	12090	20240206	11.17	14180	-5.22	20250103	13090	2.67	20250205	19150	-29.82	20240717	12090	11.17	20240206	2.82	N	251120	500	43 억	811023	N	N	N	N
138	20250205	160908	57	100.00	KOSDAQ	제약	N	N	N	N	N	13460	290	2	2.20	264219910	19800	55.91	13110	13630	13090	17120	9220	13170	13344.44	9.31	1077	13590	13380	13270	13060	12950	13325	13005	43	3950	500	9210	10	1	8695700	1170	20.97	1.90	12	0.23	642.00	7085.00	19150	20240717	-29.71	12090	20240206	11.33	14180	-5.08	20250103	13090	2.83	20250205	19150	-29.71	20240717	12090	11.33	20240206	2.85	N	251120	500	43 억	809447	N	N	N	N
139	20250205	150911	57	100.00	KOSDAQ	제약	N	N	N	N	N	13490	320	2	2.43	257479120	19299	54.49	13110	13630	13090	17120	9220	13170	13341.58	9.31	1456	13590	13380	13270	13060	12950	13325	13005	43	3950	500	9210	10	1	8695700	1173	21.01	1.90	12	0.22	642.00	7085.00	19150	20240717	-29.56	12090	20240206	11.58	14180	-4.87	20250103	13090	3.06	20250205	19150	-29.56	20240717	12090	11.58	20240206	2.85	N	251120	500	43 억	809447	N	N	N	N
140	20250205	140911	57	100.00	KOSDAQ	제약	N	N	N	N	N	13490	320	2	2.43	227335700	17055	48.16	13110	13630	13090	17120	9220	13170	13329.56	9.31	248	13590	13380	13270	13060	12950	13325	13005	43	3950	500	9210	10	1	8695700	1173	21.01	1.90	12	0.20	642.00	7085.00	19150	20240717	-29.56	12090	20240206	11.58	14180	-4.87	20250103	13090	3.06	20250205	19150	-29.56	20240717	12090	11.58	20240206	2.85	N	251120	500	43 억	809447	N	N	N	N
141	20250205	130908	57	100.00	KOSDAQ	제약	N	N	N	N	N	13510	340	2	2.58	199670490	15005	42.37	13110	13630	13090	17120	9220	13170	13306.93	9.31	-191	13590	13380	13270	13060	12950	13325	13005	43	3950	500	9210	10	1	8695700	1175	21.04	1.91	12	0.17	642.00	7085.00	19150	20240717	-29.45	12090	20240206	11.75	14180	-4.72	20250103	13090	3.21	20250205	19150	-29.45	20240717	12090	11.75	20240206	2.85	N	251120	500	43 억	809447	N	N	N	N
142	20250205	120913	57	100.00	KOSDAQ	제약	N	N	N	N	N	13250	80	2	0.61	101783110	7737	21.85	13110	13260	13090	17120	9220	13170	13155.37	9.31	141	13590	13380	13270	13060	12950	13325	13005	43	3950	500	9210	10	1	8695700	1152	20.64	1.87	12	0.09	642.00	7085.00	19150	20240717	-30.81	12090	20240206	9.59	14180	-6.56	20250103	13090	1.22	20250205	19150	-30.81	20240717	12090	9.59	20240206	2.85	N	251120	500	43 억	809447	N	N	N	N
143	20250205	110907	57	100.00	KOSDAQ	제약	N	N	N	N	N	13210	40	2	0.30	88692740	6748	19.05	13110	13220	13090	17120	9220	13170	13143.56	9.31	152	13590	13380	13270	13060	12950	13325	13005	43	3950	500	9210	10	1	8695700	1149	20.58	1.86	12	0.08	642.00	7085.00	19150	20240717	-31.02	12090	20240206	9.26	14180	-6.84	20250103	13090	0.92	20250205	19150	-31.02	20240717	12090	9.26	20240206	2.85	N	251120	500	43 억	809447	N	N	N	N
144	20250205	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	13170	0	3	0.00	56502300	4304	12.15	13110	13220	13090	17120	9220	13170	13127.86	9.31	-791	13590	13380	13270	13060	12950	13325	13005	43	3950	500	9210	10	1	8695700	1145	20.51	1.86	12	0.05	642.00	7085.00	19150	20240717	-31.23	12090	20240206	8.93	14180	-7.12	20250103	13090	0.61	20250205	19150	-31.23	20240717	12090	8.93	20240206	2.85	N	251120	500	43 억	809447	N	N	N	N
145	20250205	090924	57	100.00	KOSDAQ	제약	N	N	N	N	N	13190	20	2	0.15	15084070	1150	3.25	13110	13220	13110	17120	9220	13170	13116.58	9.31	-74	13590	13380	13270	13060	12950	13325	13005	43	3950	500	9210	10	1	8695700	1147	20.55	1.86	12	0.01	642.00	7085.00	19150	20240717	-31.12	12090	20240206	9.10	14180	-6.98	20250103	13100	0.69	20250203	19150	-31.12	20240717	12090	9.10	20240206	2.85	N	251120	500	43 억	809447	N	N	N	N
146	20250204	160850	57	100.00	KOSDAQ	제약	N	N	N	N	N	13170	-60	5	-0.45	468812010	35415	152.45	13300	13480	13160	17190	9270	13230	13237.67	9.25	5593	13836	13532	13316	13012	12796	13425	12905	43	3960	500	9260	10	1	8695700	1145	20.51	1.86	12	0.41	642.00	7085.00	19150	20240717	-31.23	12090	20240206	8.93	14180	-7.12	20250103	13100	0.53	20250203	19150	-31.23	20240717	12090	8.93	20240206	2.83	N	251120	500	43 억	804554	N	N	N	N
147	20250204	150901	57	100.00	KOSDAQ	제약	N	N	N	N	N	13200	-30	5	-0.23	456178410	34457	148.32	13300	13480	13160	17190	9270	13230	13239.06	9.25	5815	13836	13532	13316	13012	12796	13425	12905	43	3960	500	9260	10	1	8695700	1148	20.56	1.86	12	0.40	642.00	7085.00	19150	20240717	-31.07	12090	20240206	9.18	14180	-6.91	20250103	13100	0.76	20250203	19150	-31.07	20240717	12090	9.18	20240206	2.83	N	251120	500	43 억	804554	N	N	N	N
148	20250204	140901	57	100.00	KOSDAQ	제약	N	N	N	N	N	13230	0	3	0.00	392696650	29644	127.61	13300	13480	13170	17190	9270	13230	13247.09	9.25	6933	13836	13532	13316	13012	12796	13425	12905	43	3960	500	9260	10	1	8695700	1150	20.61	1.87	12	0.34	642.00	7085.00	19150	20240717	-30.91	12090	20240206	9.43	14180	-6.70	20250103	13100	0.99	20250203	19150	-30.91	20240717	12090	9.43	20240206	2.83	N	251120	500	43 억	804554	N	N	N	N
149	20250204	130903	57	100.00	KOSDAQ	제약	N	N	N	N	N	13300	70	2	0.53	242631540	18278	78.68	13300	13480	13230	17190	9270	13230	13274.51	9.25	4796	13836	13532	13316	13012	12796	13425	12905	43	3960	500	9260	10	1	8695700	1157	20.72	1.88	12	0.21	642.00	7085.00	19150	20240717	-30.55	12090	20240206	10.01	14180	-6.21	20250103	13100	1.53	20250203	19150	-30.55	20240717	12090	10.01	20240206	2.83	N	251120	500	43 억	804554	N	N	N	N
150	20250204	120912	57	100.00	KOSDAQ	제약	N	N	N	N	N	13270	40	2	0.30	228901650	17243	74.22	13300	13480	13230	17190	9270	13230	13275.05	9.25	4955	13836	13532	13316	13012	12796	13425	12905	43	3960	500	9260	10	1	8695700	1154	20.67	1.87	12	0.20	642.00	7085.00	19150	20240717	-30.70	12090	20240206	9.76	14180	-6.42	20250103	13100	1.30	20250203	19150	-30.70	20240717	12090	9.76	20240206	2.83	N	251120	500	43 억	804554	N	N	N	N
151	20250204	110853	57	100.00	KOSDAQ	제약	N	N	N	N	N	13330	100	2	0.76	166724100	12559	54.06	13300	13480	13230	17190	9270	13230	13275.27	9.25	3766	13836	13532	13316	13012	12796	13425	12905	43	3960	500	9260	10	1	8695700	1159	20.76	1.88	12	0.14	642.00	7085.00	19150	20240717	-30.39	12090	20240206	10.26	14180	-5.99	20250103	13100	1.76	20250203	19150	-30.39	20240717	12090	10.26	20240206	2.83	N	251120	500	43 억	804554	N	N	N	N
152	20250204	100859	57	100.00	KOSDAQ	제약	N	N	N	N	N	13320	90	2	0.68	100868240	7597	32.70	13300	13480	13240	17190	9270	13230	13277.38	9.25	2160	13836	13532	13316	13012	12796	13425	12905	43	3960	500	9260	10	1	8695700	1158	20.75	1.88	12	0.09	642.00	7085.00	19150	20240717	-30.44	12090	20240206	10.17	14180	-6.06	20250103	13100	1.68	20250203	19150	-30.44	20240717	12090	10.17	20240206	2.83	N	251120	500	43 억	804554	N	N	N	N
153	20250204	090859	57	100.00	KOSDAQ	제약	N	N	N	N	N	13330	100	2	0.76	20482590	1540	6.63	13300	13480	13250	17190	9270	13230	13300.38	9.25	-290	13836	13532	13316	13012	12796	13425	12905	43	3960	500	9260	10	1	8695700	1159	20.76	1.88	12	0.02	642.00	7085.00	19150	20240717	-30.39	12090	20240206	10.26	14180	-5.99	20250103	13100	1.76	20250203	19150	-30.39	20240717	12090	10.26	20240206	2.83	N	251120	500	43 억	804554	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History