KissMeData/072020/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160658	57	100.00	KOSDAQ	제약	N	N	N	N	N	9900	-60	5	-0.60	197090300	19897	127.35	9970	9980	9840	12940	6980	9960	9905.53	1.65	-3512	10073	10016	9953	9896	9833	9985	9865	50	2980	500	7370	10	1	9658687	956	16.42	0.96	12	0.21	603.00	10333.00	11630	20240523	-14.88	9000	20241209	10.00	10450	-5.26	20250107	9540	3.77	20250203	11630	-14.88	20240523	9000	10.00	20241209	3.30	N	072020	500	49 억	159808	N	N	N	N
3	20250228	150702	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	-80	5	-0.80	192500560	19433	124.38	9970	9980	9840	12940	6980	9960	9905.86	1.65	-3194	10073	10016	9953	9896	9833	9985	9865	50	2980	500	7370	10	1	9658687	954	16.38	0.96	12	0.20	603.00	10333.00	11630	20240523	-15.05	9000	20241209	9.78	10450	-5.45	20250107	9540	3.56	20250203	11630	-15.05	20240523	9000	9.78	20241209	3.30	N	072020	500	49 억	159808	N	N	N	N
4	20250228	140703	57	100.00	KOSDAQ	제약	N	N	N	N	N	9900	-60	5	-0.60	164545570	16598	106.23	9970	9980	9840	12940	6980	9960	9913.58	1.65	-3872	10073	10016	9953	9896	9833	9985	9865	50	2980	500	7370	10	1	9658687	956	16.42	0.96	12	0.17	603.00	10333.00	11630	20240523	-14.88	9000	20241209	10.00	10450	-5.26	20250107	9540	3.77	20250203	11630	-14.88	20240523	9000	10.00	20241209	3.30	N	072020	500	49 억	159808	N	N	N	N
5	20250228	130700	57	100.00	KOSDAQ	제약	N	N	N	N	N	9850	-110	5	-1.10	110654800	11151	71.37	9970	9980	9840	12940	6980	9960	9923.31	1.65	-2714	10073	10016	9953	9896	9833	9985	9865	50	2980	500	7370	10	1	9658687	951	16.33	0.95	12	0.12	603.00	10333.00	11630	20240523	-15.31	9000	20241209	9.44	10450	-5.74	20250107	9540	3.25	20250203	11630	-15.31	20240523	9000	9.44	20241209	3.30	N	072020	500	49 억	159808	N	N	N	N
6	20250228	120657	57	100.00	KOSDAQ	제약	N	N	N	N	N	9890	-70	5	-0.70	95004000	9565	61.22	9970	9980	9880	12940	6980	9960	9932.46	1.65	-2563	10073	10016	9953	9896	9833	9985	9865	50	2980	500	7370	10	1	9658687	955	16.40	0.96	12	0.10	603.00	10333.00	11630	20240523	-14.96	9000	20241209	9.89	10450	-5.36	20250107	9540	3.67	20250203	11630	-14.96	20240523	9000	9.89	20241209	3.30	N	072020	500	49 억	159808	N	N	N	N
7	20250228	110659	57	100.00	KOSDAQ	제약	N	N	N	N	N	9930	-30	5	-0.30	73025080	7345	47.01	9970	9980	9900	12940	6980	9960	9942.15	1.65	-2310	10073	10016	9953	9896	9833	9985	9865	50	2980	500	7370	10	1	9658687	959	16.47	0.96	12	0.08	603.00	10333.00	11630	20240523	-14.62	9000	20241209	10.33	10450	-4.98	20250107	9540	4.09	20250203	11630	-14.62	20240523	9000	10.33	20241209	3.30	N	072020	500	49 억	159808	N	N	N	N
8	20250228	100657	57	100.00	KOSDAQ	제약	N	N	N	N	N	9950	-10	5	-0.10	35314940	3556	22.76	9970	9970	9900	12940	6980	9960	9931.09	1.65	-567	10073	10016	9953	9896	9833	9985	9865	50	2980	500	7370	10	1	9658687	961	16.50	0.96	12	0.04	603.00	10333.00	11630	20240523	-14.45	9000	20241209	10.56	10450	-4.78	20250107	9540	4.30	20250203	11630	-14.45	20240523	9000	10.56	20241209	3.30	N	072020	500	49 억	159808	N	N	N	N
9	20250228	090700	57	100.00	KOSDAQ	제약	N	N	N	N	N	9960	0	3	0.00	4243010	426	2.73	9970	9970	9960	12940	6980	9960	9960.12	1.65	-300	10073	10016	9953	9896	9833	9985	9865	50	2980	500	7370	10	1	9658687	962	16.52	0.96	12	0.00	603.00	10333.00	11630	20240523	-14.36	9000	20241209	10.67	10450	-4.69	20250107	9540	4.40	20250203	11630	-14.36	20240523	9000	10.67	20241209	3.30	N	072020	500	49 억	159808	N	N	N	N
10	20250227	160653	57	100.00	KOSDAQ	제약	N	N	N	N	N	9960	-10	5	-0.10	154937170	15572	118.81	10010	10010	9890	12960	6980	9970	9949.73	1.70	-4665	10070	10020	9990	9940	9910	10005	9925	50	2990	500	7370	10	1	9658687	962	16.52	0.96	12	0.16	603.00	10333.00	11630	20240523	-14.36	9000	20241209	10.67	10450	-4.69	20250107	9540	4.40	20250203	11630	-14.36	20240523	9000	10.67	20241209	3.30	N	072020	500	49 억	164473	N	N	N	N
11	20250227	150651	57	100.00	KOSDAQ	제약	N	N	N	N	N	9920	-50	5	-0.50	149580690	15034	114.70	10010	10010	9890	12960	6980	9970	9949.49	1.70	-4838	10070	10020	9990	9940	9910	10005	9925	50	2990	500	7370	10	1	9658687	958	16.45	0.96	12	0.16	603.00	10333.00	11630	20240523	-14.70	9000	20241209	10.22	10450	-5.07	20250107	9540	3.98	20250203	11630	-14.70	20240523	9000	10.22	20241209	3.30	N	072020	500	49 억	164473	N	N	N	N
12	20250227	140654	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	20	2	0.20	132810950	13351	101.86	10010	10010	9890	12960	6980	9970	9947.64	1.70	-4646	10070	10020	9990	9940	9910	10005	9925	50	2990	500	7370	10	1	9658687	965	16.57	0.97	12	0.14	603.00	10333.00	11630	20240523	-14.10	9000	20241209	11.00	10450	-4.40	20250107	9540	4.72	20250203	11630	-14.10	20240523	9000	11.00	20241209	3.30	N	072020	500	49 억	164473	N	N	N	N
13	20250227	130653	57	100.00	KOSDAQ	제약	N	N	N	N	N	9940	-30	5	-0.30	101829780	10236	78.10	10010	10010	9890	12960	6980	9970	9948.20	1.70	-4273	10070	10020	9990	9940	9910	10005	9925	50	2990	500	7370	10	1	9658687	960	16.48	0.96	12	0.11	603.00	10333.00	11630	20240523	-14.53	9000	20241209	10.44	10450	-4.88	20250107	9540	4.19	20250203	11630	-14.53	20240523	9000	10.44	20241209	3.30	N	072020	500	49 억	164473	N	N	N	N
14	20250227	120650	57	100.00	KOSDAQ	제약	N	N	N	N	N	9960	-10	5	-0.10	101521180	10205	77.86	10010	10010	9890	12960	6980	9970	9948.18	1.70	-4266	10070	10020	9990	9940	9910	10005	9925	50	2990	500	7370	10	1	9658687	962	16.52	0.96	12	0.11	603.00	10333.00	11630	20240523	-14.36	9000	20241209	10.67	10450	-4.69	20250107	9540	4.40	20250203	11630	-14.36	20240523	9000	10.67	20241209	3.30	N	072020	500	49 억	164473	N	N	N	N
15	20250227	110656	57	100.00	KOSDAQ	제약	N	N	N	N	N	9950	-20	5	-0.20	95385240	9588	73.15	10010	10010	9890	12960	6980	9970	9948.40	1.70	-4274	10070	10020	9990	9940	9910	10005	9925	50	2990	500	7370	10	1	9658687	961	16.50	0.96	12	0.10	603.00	10333.00	11630	20240523	-14.45	9000	20241209	10.56	10450	-4.78	20250107	9540	4.30	20250203	11630	-14.45	20240523	9000	10.56	20241209	3.30	N	072020	500	49 억	164473	N	N	N	N
16	20250227	100715	57	100.00	KOSDAQ	제약	N	N	N	N	N	9950	-20	5	-0.20	54897440	5502	41.98	10010	10010	9940	12960	6980	9970	9977.72	1.70	-4296	10070	10020	9990	9940	9910	10005	9925	50	2990	500	7370	10	1	9658687	961	16.50	0.96	12	0.06	603.00	10333.00	11630	20240523	-14.45	9000	20241209	10.56	10450	-4.78	20250107	9540	4.30	20250203	11630	-14.45	20240523	9000	10.56	20241209	3.30	N	072020	500	49 억	164473	N	N	N	N
17	20250227	090716	57	100.00	KOSDAQ	제약	N	N	N	N	N	9970	0	3	0.00	0	0	0.00	0	0	0	12960	6980	9970	0.00	1.70	0	10070	10020	9990	9940	9910	10005	9925	50	2990	500	7370	10	1	9658687	963	16.53	0.96	12	0.00	603.00	10333.00	11630	20240523	-14.27	9000	20241209	10.78	10450	-4.59	20250107	9540	4.51	20250203	11630	-14.27	20240523	9000	10.78	20241209	3.30	N	072020	500	49 억	164473	N	N	N	N
18	20250226	160652	57	100.00	KOSDAQ	제약	N	N	N	N	N	9970	-30	5	-0.30	131045300	13107	109.45	10000	10040	9960	13000	7000	10000	9998.12	1.72	-1374	10166	10082	10026	9942	9886	10070	9930	50	3000	500	7400	10	1	9658687	963	16.53	0.96	12	0.14	603.00	10333.00	11630	20240523	-14.27	9000	20241209	10.78	10450	-4.59	20250107	9540	4.51	20250203	11630	-14.27	20240523	9000	10.78	20241209	3.28	N	072020	500	49 억	165847	N	N	N	N
19	20250226	150655	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	0	3	0.00	123709890	12372	103.32	10000	10040	9960	13000	7000	10000	9999.18	1.72	-1240	10166	10082	10026	9942	9886	10070	9930	50	3000	500	7400	10	1	9658687	966	16.58	0.97	12	0.13	603.00	10333.00	11630	20240523	-14.02	9000	20241209	11.11	10450	-4.31	20250107	9540	4.82	20250203	11630	-14.02	20240523	9000	11.11	20241209	3.28	N	072020	500	49 억	165847	N	N	N	N
20	20250226	140654	57	100.00	KOSDAQ	제약	N	N	N	N	N	10020	20	2	0.20	89571040	8955	74.78	10000	10040	9960	13000	7000	10000	10002.35	1.72	-1303	10166	10082	10026	9942	9886	10070	9930	50	3000	500	7400	10	1	9658687	968	16.62	0.97	12	0.09	603.00	10333.00	11630	20240523	-13.84	9000	20241209	11.33	10450	-4.11	20250107	9540	5.03	20250203	11630	-13.84	20240523	9000	11.33	20241209	3.28	N	072020	500	49 억	165847	N	N	N	N
21	20250226	130652	57	100.00	KOSDAQ	제약	N	N	N	N	N	9980	-20	5	-0.20	61496410	6149	51.35	10000	10040	9960	13000	7000	10000	10001.04	1.72	-573	10166	10082	10026	9942	9886	10070	9930	50	3000	500	7400	10	1	9658687	964	16.55	0.97	12	0.06	603.00	10333.00	11630	20240523	-14.19	9000	20241209	10.89	10450	-4.50	20250107	9540	4.61	20250203	11630	-14.19	20240523	9000	10.89	20241209	3.28	N	072020	500	49 억	165847	N	N	N	N
22	20250226	120653	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	-10	5	-0.10	54694980	5468	45.66	10000	10040	9960	13000	7000	10000	10002.74	1.72	-95	10166	10082	10026	9942	9886	10070	9930	50	3000	500	7400	10	1	9658687	965	16.57	0.97	12	0.06	603.00	10333.00	11630	20240523	-14.10	9000	20241209	11.00	10450	-4.40	20250107	9540	4.72	20250203	11630	-14.10	20240523	9000	11.00	20241209	3.28	N	072020	500	49 억	165847	N	N	N	N
23	20250226	110652	57	100.00	KOSDAQ	제약	N	N	N	N	N	10010	10	2	0.10	28179480	2816	23.52	10000	10040	9960	13000	7000	10000	10006.92	1.72	-129	10166	10082	10026	9942	9886	10070	9930	50	3000	500	7400	10	1	9658687	967	16.60	0.97	12	0.03	603.00	10333.00	11630	20240523	-13.93	9000	20241209	11.22	10450	-4.21	20250107	9540	4.93	20250203	11630	-13.93	20240523	9000	11.22	20241209	3.28	N	072020	500	49 억	165847	N	N	N	N
24	20250226	100651	57	100.00	KOSDAQ	제약	N	N	N	N	N	10010	10	2	0.10	12568590	1257	10.50	10000	10040	9960	13000	7000	10000	9998.88	1.72	-129	10166	10082	10026	9942	9886	10070	9930	50	3000	500	7400	10	1	9658687	967	16.60	0.97	12	0.01	603.00	10333.00	11630	20240523	-13.93	9000	20241209	11.22	10450	-4.21	20250107	9540	4.93	20250203	11630	-13.93	20240523	9000	11.22	20241209	3.28	N	072020	500	49 억	165847	N	N	N	N
25	20250226	090657	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	0	3	0.00	40000	4	0.03	10000	10000	10000	13000	7000	10000	10000.00	1.72	0	10166	10082	10026	9942	9886	10070	9930	50	3000	500	7400	10	1	9658687	966	16.58	0.97	12	0.00	603.00	10333.00	11630	20240523	-14.02	9000	20241209	11.11	10450	-4.31	20250107	9540	4.82	20250203	11630	-14.02	20240523	9000	11.11	20241209	3.28	N	072020	500	49 억	165847	N	N	N	N
26	20250225	160648	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	-70	5	-0.70	119808730	11975	40.18	10000	10110	9970	13090	7050	10070	10004.90	1.77	-5314	10216	10142	10076	10002	9936	10110	9970	50	3020	500	7450	10	1	9658687	966	16.58	0.97	12	0.12	603.00	10333.00	11630	20240523	-14.02	9000	20241209	11.11	10450	-4.31	20250107	9540	4.82	20250203	11630	-14.02	20240523	9000	11.11	20241209	3.29	N	072020	500	49 억	170779	N	N	N	N
27	20250225	150649	57	100.00	KOSDAQ	제약	N	N	N	N	N	9970	-100	5	-0.99	105550650	10547	35.39	10000	10110	9970	13090	7050	10070	10007.65	1.77	-4980	10216	10142	10076	10002	9936	10110	9970	50	3020	500	7450	10	1	9658687	963	16.53	0.96	12	0.11	603.00	10333.00	11630	20240523	-14.27	9000	20241209	10.78	10450	-4.59	20250107	9540	4.51	20250203	11630	-14.27	20240523	9000	10.78	20241209	3.29	N	072020	500	49 억	170779	N	N	N	N
28	20250225	140648	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	-70	5	-0.70	76298800	7622	25.58	10000	10110	9980	13090	7050	10070	10010.34	1.77	-2992	10216	10142	10076	10002	9936	10110	9970	50	3020	500	7450	10	1	9658687	966	16.58	0.97	12	0.08	603.00	10333.00	11630	20240523	-14.02	9000	20241209	11.11	10450	-4.31	20250107	9540	4.82	20250203	11630	-14.02	20240523	9000	11.11	20241209	3.29	N	072020	500	49 억	170779	N	N	N	N
29	20250225	130650	57	100.00	KOSDAQ	제약	N	N	N	N	N	10010	-60	5	-0.60	66948460	6687	22.44	10000	10110	9980	13090	7050	10070	10011.73	1.77	-2514	10216	10142	10076	10002	9936	10110	9970	50	3020	500	7450	10	1	9658687	967	16.60	0.97	12	0.07	603.00	10333.00	11630	20240523	-13.93	9000	20241209	11.22	10450	-4.21	20250107	9540	4.93	20250203	11630	-13.93	20240523	9000	11.22	20241209	3.29	N	072020	500	49 억	170779	N	N	N	N
30	20250225	120646	57	100.00	KOSDAQ	제약	N	N	N	N	N	10010	-60	5	-0.60	39708010	3967	13.31	10000	10110	9980	13090	7050	10070	10009.58	1.77	-982	10216	10142	10076	10002	9936	10110	9970	50	3020	500	7450	10	1	9658687	967	16.60	0.97	12	0.04	603.00	10333.00	11630	20240523	-13.93	9000	20241209	11.22	10450	-4.21	20250107	9540	4.93	20250203	11630	-13.93	20240523	9000	11.22	20241209	3.29	N	072020	500	49 억	170779	N	N	N	N
31	20250225	110648	57	100.00	KOSDAQ	제약	N	N	N	N	N	10040	-30	5	-0.30	34014500	3399	11.41	10000	10110	9980	13090	7050	10070	10007.21	1.77	-677	10216	10142	10076	10002	9936	10110	9970	50	3020	500	7450	10	1	9658687	970	16.65	0.97	12	0.04	603.00	10333.00	11630	20240523	-13.67	9000	20241209	11.56	10450	-3.92	20250107	9540	5.24	20250203	11630	-13.67	20240523	9000	11.56	20241209	3.29	N	072020	500	49 억	170779	N	N	N	N
32	20250225	100646	57	100.00	KOSDAQ	제약	N	N	N	N	N	10040	-30	5	-0.30	14989550	1498	5.03	10000	10110	9980	13090	7050	10070	10006.38	1.77	-329	10216	10142	10076	10002	9936	10110	9970	50	3020	500	7450	10	1	9658687	970	16.65	0.97	12	0.02	603.00	10333.00	11630	20240523	-13.67	9000	20241209	11.56	10450	-3.92	20250107	9540	5.24	20250203	11630	-13.67	20240523	9000	11.56	20241209	3.29	N	072020	500	49 억	170779	N	N	N	N
33	20250225	090652	57	100.00	KOSDAQ	제약	N	N	N	N	N	10010	-60	5	-0.60	2241410	224	0.75	10000	10110	10000	13090	7050	10070	10006.29	1.77	-17	10216	10142	10076	10002	9936	10110	9970	50	3020	500	7450	10	1	9658687	967	16.60	0.97	12	0.00	603.00	10333.00	11630	20240523	-13.93	9000	20241209	11.22	10450	-4.21	20250107	9540	4.93	20250203	11630	-13.93	20240523	9000	11.22	20241209	3.29	N	072020	500	49 억	170779	N	N	N	N
34	20250224	160644	57	100.00	KOSDAQ	제약	N	N	N	N	N	10070	60	2	0.60	299771200	29770	158.55	10080	10150	10010	13010	7010	10010	10069.57	1.69	7953	10123	10066	9953	9896	9783	10095	9925	50	3000	500	7400	10	1	9658687	973	16.70	0.97	12	0.31	603.00	10333.00	11630	20240523	-13.41	9000	20241209	11.89	10450	-3.64	20250107	9540	5.56	20250203	11630	-13.41	20240523	9000	11.89	20241209	3.31	N	072020	500	49 억	162787	N	N	N	N
35	20250224	150643	57	100.00	KOSDAQ	제약	N	N	N	N	N	10070	60	2	0.60	285817810	28383	151.16	10080	10150	10010	13010	7010	10010	10070.04	1.69	8291	10123	10066	9953	9896	9783	10095	9925	50	3000	500	7400	10	1	9658687	973	16.70	0.97	12	0.29	603.00	10333.00	11630	20240523	-13.41	9000	20241209	11.89	10450	-3.64	20250107	9540	5.56	20250203	11630	-13.41	20240523	9000	11.89	20241209	3.31	N	072020	500	49 억	162787	N	N	N	N
36	20250224	140641	57	100.00	KOSDAQ	제약	N	N	N	N	N	10060	50	2	0.50	262488150	26064	138.81	10080	10150	10010	13010	7010	10010	10070.91	1.69	7661	10123	10066	9953	9896	9783	10095	9925	50	3000	500	7400	10	1	9658687	972	16.68	0.97	12	0.27	603.00	10333.00	11630	20240523	-13.50	9000	20241209	11.78	10450	-3.73	20250107	9540	5.45	20250203	11630	-13.50	20240523	9000	11.78	20241209	3.31	N	072020	500	49 억	162787	N	N	N	N
37	20250224	130644	57	100.00	KOSDAQ	제약	N	N	N	N	N	10070	60	2	0.60	228031860	22644	120.59	10080	10150	10010	13010	7010	10010	10070.30	1.69	7202	10123	10066	9953	9896	9783	10095	9925	50	3000	500	7400	10	1	9658687	973	16.70	0.97	12	0.23	603.00	10333.00	11630	20240523	-13.41	9000	20241209	11.89	10450	-3.64	20250107	9540	5.56	20250203	11630	-13.41	20240523	9000	11.89	20241209	3.31	N	072020	500	49 억	162787	N	N	N	N
38	20250224	120641	57	100.00	KOSDAQ	제약	N	N	N	N	N	10070	60	2	0.60	204174670	20275	107.98	10080	10150	10010	13010	7010	10010	10070.27	1.69	6415	10123	10066	9953	9896	9783	10095	9925	50	3000	500	7400	10	1	9658687	973	16.70	0.97	12	0.21	603.00	10333.00	11630	20240523	-13.41	9000	20241209	11.89	10450	-3.64	20250107	9540	5.56	20250203	11630	-13.41	20240523	9000	11.89	20241209	3.31	N	072020	500	49 억	162787	N	N	N	N
39	20250224	110639	57	100.00	KOSDAQ	제약	N	N	N	N	N	10050	40	2	0.40	196812760	19543	104.08	10080	10150	10010	13010	7010	10010	10070.75	1.69	6414	10123	10066	9953	9896	9783	10095	9925	50	3000	500	7400	10	1	9658687	971	16.67	0.97	12	0.20	603.00	10333.00	11630	20240523	-13.59	9000	20241209	11.67	10450	-3.83	20250107	9540	5.35	20250203	11630	-13.59	20240523	9000	11.67	20241209	3.31	N	072020	500	49 억	162787	N	N	N	N
40	20250224	100639	57	100.00	KOSDAQ	제약	N	N	N	N	N	10060	50	2	0.50	156486550	15528	82.70	10080	10150	10010	13010	7010	10010	10077.70	1.69	6412	10123	10066	9953	9896	9783	10095	9925	50	3000	500	7400	10	1	9658687	972	16.68	0.97	12	0.16	603.00	10333.00	11630	20240523	-13.50	9000	20241209	11.78	10450	-3.73	20250107	9540	5.45	20250203	11630	-13.50	20240523	9000	11.78	20241209	3.31	N	072020	500	49 억	162787	N	N	N	N
41	20250224	090645	57	100.00	KOSDAQ	제약	N	N	N	N	N	10010	0	3	0.00	4587740	457	2.43	10080	10080	10010	13010	7010	10010	10038.82	1.69	-132	10123	10066	9953	9896	9783	10095	9925	50	3000	500	7400	10	1	9658687	967	16.60	0.97	12	0.00	603.00	10333.00	11630	20240523	-13.93	9000	20241209	11.22	10450	-4.21	20250107	9540	4.93	20250203	11630	-13.93	20240523	9000	11.22	20241209	3.31	N	072020	500	49 억	162787	N	N	N	N
42	20250221	160638	57	100.00	KOSDAQ	제약	N	N	N	N	N	10010	50	2	0.50	185127430	18561	128.38	9970	10010	9840	12940	6980	9960	9973.94	1.69	-577	10046	10002	9956	9912	9866	10025	9935	50	2980	500	7370	10	1	9658687	967	16.60	0.97	12	0.19	603.00	10333.00	11630	20240523	-13.93	9000	20241209	11.22	10450	-4.21	20250107	9540	4.93	20250203	11630	-13.93	20240523	9000	11.22	20241209	3.32	N	072020	500	49 억	163364	N	N	N	N
43	20250221	150641	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	40	2	0.40	171058510	17154	118.65	9970	10010	9840	12940	6980	9960	9971.93	1.69	-535	10046	10002	9956	9912	9866	10025	9935	50	2980	500	7370	10	1	9658687	966	16.58	0.97	12	0.18	603.00	10333.00	11630	20240523	-14.02	9000	20241209	11.11	10450	-4.31	20250107	9540	4.82	20250203	11630	-14.02	20240523	9000	11.11	20241209	3.32	N	072020	500	49 억	163364	N	N	N	N
44	20250221	140640	57	100.00	KOSDAQ	제약	N	N	N	N	N	9980	20	2	0.20	144599910	14508	100.35	9970	10010	9840	12940	6980	9960	9966.91	1.69	-535	10046	10002	9956	9912	9866	10025	9935	50	2980	500	7370	10	1	9658687	964	16.55	0.97	12	0.15	603.00	10333.00	11630	20240523	-14.19	9000	20241209	10.89	10450	-4.50	20250107	9540	4.61	20250203	11630	-14.19	20240523	9000	10.89	20241209	3.32	N	072020	500	49 억	163364	N	N	N	N
45	20250221	130639	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	40	2	0.40	118094480	11853	81.98	9970	10010	9840	12940	6980	9960	9963.26	1.69	581	10046	10002	9956	9912	9866	10025	9935	50	2980	500	7370	10	1	9658687	966	16.58	0.97	12	0.12	603.00	10333.00	11630	20240523	-14.02	9000	20241209	11.11	10450	-4.31	20250107	9540	4.82	20250203	11630	-14.02	20240523	9000	11.11	20241209	3.32	N	072020	500	49 억	163364	N	N	N	N
46	20250221	120641	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	40	2	0.40	114836500	11527	79.73	9970	10010	9840	12940	6980	9960	9962.39	1.69	564	10046	10002	9956	9912	9866	10025	9935	50	2980	500	7370	10	1	9658687	966	16.58	0.97	12	0.12	603.00	10333.00	11630	20240523	-14.02	9000	20241209	11.11	10450	-4.31	20250107	9540	4.82	20250203	11630	-14.02	20240523	9000	11.11	20241209	3.32	N	072020	500	49 억	163364	N	N	N	N
47	20250221	110637	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	30	2	0.30	71217960	7164	49.55	9970	10000	9840	12940	6980	9960	9941.09	1.69	565	10046	10002	9956	9912	9866	10025	9935	50	2980	500	7370	10	1	9658687	965	16.57	0.97	12	0.07	603.00	10333.00	11630	20240523	-14.10	9000	20241209	11.00	10450	-4.40	20250107	9540	4.72	20250203	11630	-14.10	20240523	9000	11.00	20241209	3.32	N	072020	500	49 억	163364	N	N	N	N
48	20250221	100639	57	100.00	KOSDAQ	제약	N	N	N	N	N	9980	20	2	0.20	40707690	4111	28.43	9970	10000	9840	12940	6980	9960	9902.14	1.69	681	10046	10002	9956	9912	9866	10025	9935	50	2980	500	7370	10	1	9658687	964	16.55	0.97	12	0.04	603.00	10333.00	11630	20240523	-14.19	9000	20241209	10.89	10450	-4.50	20250107	9540	4.61	20250203	11630	-14.19	20240523	9000	10.89	20241209	3.32	N	072020	500	49 억	163364	N	N	N	N
49	20250221	090640	57	100.00	KOSDAQ	제약	N	N	N	N	N	9840	-120	5	-1.20	22707560	2300	15.91	9970	10000	9840	12940	6980	9960	9872.85	1.69	253	10046	10002	9956	9912	9866	10025	9935	50	2980	500	7370	10	1	9658687	950	16.32	0.95	12	0.02	603.00	10333.00	11630	20240523	-15.39	9000	20241209	9.33	10450	-5.84	20250107	9540	3.14	20250203	11630	-15.39	20240523	9000	9.33	20241209	3.32	N	072020	500	49 억	163364	N	N	N	N
50	20250220	160636	57	100.00	KOSDAQ	제약	N	N	N	N	N	9960	10	2	0.10	144071600	14457	110.27	9930	10000	9910	12930	6970	9950	9965.53	1.69	383	10036	9992	9936	9892	9836	10015	9915	50	2980	500	7360	10	1	9658687	962	16.52	0.96	12	0.15	603.00	10333.00	11630	20240523	-14.36	9000	20241209	10.67	10450	-4.69	20250107	9540	4.40	20250203	11630	-14.36	20240523	9000	10.67	20241209	3.33	N	072020	500	49 억	162981	N	N	N	N
51	20250220	150637	57	100.00	KOSDAQ	제약	N	N	N	N	N	9970	20	2	0.20	139896720	14038	107.08	9930	10000	9910	12930	6970	9950	9965.57	1.69	491	10036	9992	9936	9892	9836	10015	9915	50	2980	500	7360	10	1	9658687	963	16.53	0.96	12	0.15	603.00	10333.00	11630	20240523	-14.27	9000	20241209	10.78	10450	-4.59	20250107	9540	4.51	20250203	11630	-14.27	20240523	9000	10.78	20241209	3.33	N	072020	500	49 억	162981	N	N	N	N
52	20250220	140638	57	100.00	KOSDAQ	제약	N	N	N	N	N	9960	10	2	0.10	103913590	10432	79.57	9930	10000	9910	12930	6970	9950	9961.04	1.69	1057	10036	9992	9936	9892	9836	10015	9915	50	2980	500	7360	10	1	9658687	962	16.52	0.96	12	0.11	603.00	10333.00	11630	20240523	-14.36	9000	20241209	10.67	10450	-4.69	20250107	9540	4.40	20250203	11630	-14.36	20240523	9000	10.67	20241209	3.33	N	072020	500	49 억	162981	N	N	N	N
53	20250220	130635	57	100.00	KOSDAQ	제약	N	N	N	N	N	9960	10	2	0.10	67275230	6761	51.57	9930	9990	9910	12930	6970	9950	9950.49	1.69	1239	10036	9992	9936	9892	9836	10015	9915	50	2980	500	7360	10	1	9658687	962	16.52	0.96	12	0.07	603.00	10333.00	11630	20240523	-14.36	9000	20241209	10.67	10450	-4.69	20250107	9540	4.40	20250203	11630	-14.36	20240523	9000	10.67	20241209	3.33	N	072020	500	49 억	162981	N	N	N	N
54	20250220	120636	57	100.00	KOSDAQ	제약	N	N	N	N	N	9960	10	2	0.10	45146550	4537	34.61	9930	9990	9910	12930	6970	9950	9950.75	1.69	1239	10036	9992	9936	9892	9836	10015	9915	50	2980	500	7360	10	1	9658687	962	16.52	0.96	12	0.05	603.00	10333.00	11630	20240523	-14.36	9000	20241209	10.67	10450	-4.69	20250107	9540	4.40	20250203	11630	-14.36	20240523	9000	10.67	20241209	3.33	N	072020	500	49 억	162981	N	N	N	N
55	20250220	110636	57	100.00	KOSDAQ	제약	N	N	N	N	N	9970	20	2	0.20	42435910	4265	32.53	9930	9990	9910	12930	6970	9950	9949.80	1.69	1252	10036	9992	9936	9892	9836	10015	9915	50	2980	500	7360	10	1	9658687	963	16.53	0.96	12	0.04	603.00	10333.00	11630	20240523	-14.27	9000	20241209	10.78	10450	-4.59	20250107	9540	4.51	20250203	11630	-14.27	20240523	9000	10.78	20241209	3.33	N	072020	500	49 억	162981	N	N	N	N
56	20250220	100635	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	40	2	0.40	27135250	2729	20.82	9930	9990	9910	12930	6970	9950	9943.29	1.69	1162	10036	9992	9936	9892	9836	10015	9915	50	2980	500	7360	10	1	9658687	965	16.57	0.97	12	0.03	603.00	10333.00	11630	20240523	-14.10	9000	20241209	11.00	10450	-4.40	20250107	9540	4.72	20250203	11630	-14.10	20240523	9000	11.00	20241209	3.33	N	072020	500	49 억	162981	N	N	N	N
57	20250220	090639	57	100.00	KOSDAQ	제약	N	N	N	N	N	9910	-40	5	-0.40	694550	70	0.53	9930	9930	9910	12930	6970	9950	9922.14	1.69	-70	10036	9992	9936	9892	9836	10015	9915	50	2980	500	7360	10	1	9658687	957	16.43	0.96	12	0.00	603.00	10333.00	11630	20240523	-14.79	9000	20241209	10.11	10450	-5.17	20250107	9540	3.88	20250203	11630	-14.79	20240523	9000	10.11	20241209	3.33	N	072020	500	49 억	162981	N	N	N	N
58	20250219	160634	57	100.00	KOSDAQ	제약	N	N	N	N	N	9950	0	3	0.00	130396500	13110	95.17	9880	9980	9880	12930	6970	9950	9946.34	1.71	-1933	10016	9982	9916	9882	9816	10000	9900	50	2980	500	7360	10	1	9658687	961	16.50	0.96	12	0.14	603.00	10333.00	11630	20240523	-14.45	9000	20241209	10.56	10450	-4.78	20250107	9540	4.30	20250203	11630	-14.45	20240523	9000	10.56	20241209	3.31	N	072020	500	49 억	164914	N	N	N	N
59	20250219	150636	57	100.00	KOSDAQ	제약	N	N	N	N	N	9960	10	2	0.10	113248200	11387	82.66	9880	9980	9880	12930	6970	9950	9945.39	1.71	-1455	10016	9982	9916	9882	9816	10000	9900	50	2980	500	7360	10	1	9658687	962	16.52	0.96	12	0.12	603.00	10333.00	11630	20240523	-14.36	9000	20241209	10.67	10450	-4.69	20250107	9540	4.40	20250203	11630	-14.36	20240523	9000	10.67	20241209	3.31	N	072020	500	49 억	164914	N	N	N	N
60	20250219	140633	57	100.00	KOSDAQ	제약	N	N	N	N	N	9970	20	2	0.20	98561090	9913	71.96	9880	9980	9880	12930	6970	9950	9942.61	1.71	-1446	10016	9982	9916	9882	9816	10000	9900	50	2980	500	7360	10	1	9658687	963	16.53	0.96	12	0.10	603.00	10333.00	11630	20240523	-14.27	9000	20241209	10.78	10450	-4.59	20250107	9540	4.51	20250203	11630	-14.27	20240523	9000	10.78	20241209	3.31	N	072020	500	49 억	164914	N	N	N	N
61	20250219	130634	57	100.00	KOSDAQ	제약	N	N	N	N	N	9940	-10	5	-0.10	68390010	6886	49.99	9880	9980	9880	12930	6970	9950	9931.75	1.71	-1543	10016	9982	9916	9882	9816	10000	9900	50	2980	500	7360	10	1	9658687	960	16.48	0.96	12	0.07	603.00	10333.00	11630	20240523	-14.53	9000	20241209	10.44	10450	-4.88	20250107	9540	4.19	20250203	11630	-14.53	20240523	9000	10.44	20241209	3.31	N	072020	500	49 억	164914	N	N	N	N
62	20250219	120633	57	100.00	KOSDAQ	제약	N	N	N	N	N	9950	0	3	0.00	49429890	4976	36.12	9880	9980	9880	12930	6970	9950	9933.66	1.71	-1543	10016	9982	9916	9882	9816	10000	9900	50	2980	500	7360	10	1	9658687	961	16.50	0.96	12	0.05	603.00	10333.00	11630	20240523	-14.45	9000	20241209	10.56	10450	-4.78	20250107	9540	4.30	20250203	11630	-14.45	20240523	9000	10.56	20241209	3.31	N	072020	500	49 억	164914	N	N	N	N
63	20250219	110634	57	100.00	KOSDAQ	제약	N	N	N	N	N	9970	20	2	0.20	40322260	4060	29.47	9880	9980	9880	12930	6970	9950	9931.59	1.71	-1125	10016	9982	9916	9882	9816	10000	9900	50	2980	500	7360	10	1	9658687	963	16.53	0.96	12	0.04	603.00	10333.00	11630	20240523	-14.27	9000	20241209	10.78	10450	-4.59	20250107	9540	4.51	20250203	11630	-14.27	20240523	9000	10.78	20241209	3.31	N	072020	500	49 억	164914	N	N	N	N
64	20250219	100633	57	100.00	KOSDAQ	제약	N	N	N	N	N	9940	-10	5	-0.10	26054270	2626	19.06	9880	9960	9880	12930	6970	9950	9921.66	1.71	-512	10016	9982	9916	9882	9816	10000	9900	50	2980	500	7360	10	1	9658687	960	16.48	0.96	12	0.03	603.00	10333.00	11630	20240523	-14.53	9000	20241209	10.44	10450	-4.88	20250107	9540	4.19	20250203	11630	-14.53	20240523	9000	10.44	20241209	3.31	N	072020	500	49 억	164914	N	N	N	N
65	20250219	090635	57	100.00	KOSDAQ	제약	N	N	N	N	N	9930	-20	5	-0.20	4507380	456	3.31	9880	9930	9880	12930	6970	9950	9884.61	1.71	-61	10016	9982	9916	9882	9816	10000	9900	50	2980	500	7360	10	1	9658687	959	16.47	0.96	12	0.00	603.00	10333.00	11630	20240523	-14.62	9000	20241209	10.33	10450	-4.98	20250107	9540	4.09	20250203	11630	-14.62	20240523	9000	10.33	20241209	3.31	N	072020	500	49 억	164914	N	N	N	N
66	20250218	160632	57	100.00	KOSDAQ	제약	N	N	N	N	N	9950	50	2	0.51	136605520	13776	84.52	9880	9950	9850	12870	6930	9900	9916.18	1.69	2092	10013	9956	9893	9836	9773	9985	9865	50	2970	500	7320	10	1	9658687	961	16.50	0.96	12	0.14	603.00	10333.00	11630	20240523	-14.45	9000	20241209	10.56	10450	-4.78	20250107	9540	4.30	20250203	11630	-14.45	20240523	9000	10.56	20241209	3.30	N	072020	500	49 억	162911	N	N	N	N
67	20250218	150633	57	100.00	KOSDAQ	제약	N	N	N	N	N	9940	40	2	0.40	123433910	12451	76.39	9880	9950	9850	12870	6930	9900	9913.57	1.69	1651	10013	9956	9893	9836	9773	9985	9865	50	2970	500	7320	10	1	9658687	960	16.48	0.96	12	0.13	603.00	10333.00	11630	20240523	-14.53	9000	20241209	10.44	10450	-4.88	20250107	9540	4.19	20250203	11630	-14.53	20240523	9000	10.44	20241209	3.30	N	072020	500	49 억	162911	N	N	N	N
68	20250218	140634	57	100.00	KOSDAQ	제약	N	N	N	N	N	9930	30	2	0.30	112225170	11322	69.46	9880	9950	9850	12870	6930	9900	9912.13	1.69	1515	10013	9956	9893	9836	9773	9985	9865	50	2970	500	7320	10	1	9658687	959	16.47	0.96	12	0.12	603.00	10333.00	11630	20240523	-14.62	9000	20241209	10.33	10450	-4.98	20250107	9540	4.09	20250203	11630	-14.62	20240523	9000	10.33	20241209	3.30	N	072020	500	49 억	162911	N	N	N	N
69	20250218	130631	57	100.00	KOSDAQ	제약	N	N	N	N	N	9940	40	2	0.40	83387570	8420	51.66	9880	9940	9850	12870	6930	9900	9903.51	1.69	206	10013	9956	9893	9836	9773	9985	9865	50	2970	500	7320	10	1	9658687	960	16.48	0.96	12	0.09	603.00	10333.00	11630	20240523	-14.53	9000	20241209	10.44	10450	-4.88	20250107	9540	4.19	20250203	11630	-14.53	20240523	9000	10.44	20241209	3.30	N	072020	500	49 억	162911	N	N	N	N
70	20250218	120632	57	100.00	KOSDAQ	제약	N	N	N	N	N	9910	10	2	0.10	38639240	3908	23.98	9880	9940	9850	12870	6930	9900	9887.22	1.69	-364	10013	9956	9893	9836	9773	9985	9865	50	2970	500	7320	10	1	9658687	957	16.43	0.96	12	0.04	603.00	10333.00	11630	20240523	-14.79	9000	20241209	10.11	10450	-5.17	20250107	9540	3.88	20250203	11630	-14.79	20240523	9000	10.11	20241209	3.30	N	072020	500	49 억	162911	N	N	N	N
71	20250218	110631	57	100.00	KOSDAQ	제약	N	N	N	N	N	9920	20	2	0.20	33526090	3392	20.81	9880	9940	9850	12870	6930	9900	9883.87	1.69	-765	10013	9956	9893	9836	9773	9985	9865	50	2970	500	7320	10	1	9658687	958	16.45	0.96	12	0.04	603.00	10333.00	11630	20240523	-14.70	9000	20241209	10.22	10450	-5.07	20250107	9540	3.98	20250203	11630	-14.70	20240523	9000	10.22	20241209	3.30	N	072020	500	49 억	162911	N	N	N	N
72	20250218	100631	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	-20	5	-0.20	17929320	1814	11.13	9880	9940	9850	12870	6930	9900	9883.86	1.69	-671	10013	9956	9893	9836	9773	9985	9865	50	2970	500	7320	10	1	9658687	954	16.38	0.96	12	0.02	603.00	10333.00	11630	20240523	-15.05	9000	20241209	9.78	10450	-5.45	20250107	9540	3.56	20250203	11630	-15.05	20240523	9000	9.78	20241209	3.30	N	072020	500	49 억	162911	N	N	N	N
73	20250218	090633	57	100.00	KOSDAQ	제약	N	N	N	N	N	9940	40	2	0.40	5643680	572	3.51	9880	9940	9850	12870	6930	9900	9866.57	1.69	83	10013	9956	9893	9836	9773	9985	9865	50	2970	500	7320	10	1	9658687	960	16.48	0.96	12	0.01	603.00	10333.00	11630	20240523	-14.53	9000	20241209	10.44	10450	-4.88	20250107	9540	4.19	20250203	11630	-14.53	20240523	9000	10.44	20241209	3.30	N	072020	500	49 억	162911	N	N	N	N
74	20250217	160631	57	100.00	KOSDAQ	제약	N	N	N	N	N	9900	20	2	0.20	161307870	16299	89.15	9860	9950	9830	12840	6920	9880	9896.80	1.66	2825	10040	9960	9880	9800	9720	10000	9840	50	2960	500	7310	10	1	9658687	956	16.42	0.96	12	0.17	603.00	10333.00	11630	20240523	-14.88	9000	20241209	10.00	10450	-5.26	20250107	9540	3.77	20250203	11630	-14.88	20240523	9000	10.00	20241209	3.24	N	072020	500	49 억	160086	N	N	N	N
75	20250217	150630	57	100.00	KOSDAQ	제약	N	N	N	N	N	9930	50	2	0.51	142387330	14390	78.71	9860	9950	9830	12840	6920	9880	9894.88	1.66	3003	10040	9960	9880	9800	9720	10000	9840	50	2960	500	7310	10	1	9658687	959	16.47	0.96	12	0.15	603.00	10333.00	11630	20240523	-14.62	9000	20241209	10.33	10450	-4.98	20250107	9540	4.09	20250203	11630	-14.62	20240523	9000	10.33	20241209	3.24	N	072020	500	49 억	160086	N	N	N	N
76	20250217	140630	57	100.00	KOSDAQ	제약	N	N	N	N	N	9920	40	2	0.40	134837100	13629	74.54	9860	9950	9830	12840	6920	9880	9893.40	1.66	3082	10040	9960	9880	9800	9720	10000	9840	50	2960	500	7310	10	1	9658687	958	16.45	0.96	12	0.14	603.00	10333.00	11630	20240523	-14.70	9000	20241209	10.22	10450	-5.07	20250107	9540	3.98	20250203	11630	-14.70	20240523	9000	10.22	20241209	3.24	N	072020	500	49 억	160086	N	N	N	N
77	20250217	130631	57	100.00	KOSDAQ	제약	N	N	N	N	N	9900	20	2	0.20	113931160	11521	63.01	9860	9950	9830	12840	6920	9880	9889.00	1.66	2851	10040	9960	9880	9800	9720	10000	9840	50	2960	500	7310	10	1	9658687	956	16.42	0.96	12	0.12	603.00	10333.00	11630	20240523	-14.88	9000	20241209	10.00	10450	-5.26	20250107	9540	3.77	20250203	11630	-14.88	20240523	9000	10.00	20241209	3.24	N	072020	500	49 억	160086	N	N	N	N
78	20250217	120632	57	100.00	KOSDAQ	제약	N	N	N	N	N	9910	30	2	0.30	91153350	9219	50.42	9860	9950	9830	12840	6920	9880	9887.55	1.66	1892	10040	9960	9880	9800	9720	10000	9840	50	2960	500	7310	10	1	9658687	957	16.43	0.96	12	0.10	603.00	10333.00	11630	20240523	-14.79	9000	20241209	10.11	10450	-5.17	20250107	9540	3.88	20250203	11630	-14.79	20240523	9000	10.11	20241209	3.24	N	072020	500	49 억	160086	N	N	N	N
79	20250217	110631	57	100.00	KOSDAQ	제약	N	N	N	N	N	9940	60	2	0.61	87021990	8802	48.14	9860	9950	9830	12840	6920	9880	9886.62	1.66	1848	10040	9960	9880	9800	9720	10000	9840	50	2960	500	7310	10	1	9658687	960	16.48	0.96	12	0.09	603.00	10333.00	11630	20240523	-14.53	9000	20241209	10.44	10450	-4.88	20250107	9540	4.19	20250203	11630	-14.53	20240523	9000	10.44	20241209	3.24	N	072020	500	49 억	160086	N	N	N	N
80	20250217	100629	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	0	3	0.00	44211130	4468	24.44	9860	9950	9860	12840	6920	9880	9895.06	1.66	1516	10040	9960	9880	9800	9720	10000	9840	50	2960	500	7310	10	1	9658687	954	16.38	0.96	12	0.05	603.00	10333.00	11630	20240523	-15.05	9000	20241209	9.78	10450	-5.45	20250107	9540	3.56	20250203	11630	-15.05	20240523	9000	9.78	20241209	3.24	N	072020	500	49 억	160086	N	N	N	N
81	20250217	090631	57	100.00	KOSDAQ	제약	N	N	N	N	N	9940	60	2	0.61	1399960	141	0.77	9860	9950	9860	12840	6920	9880	9928.79	1.66	0	10040	9960	9880	9800	9720	10000	9840	50	2960	500	7310	10	1	9658687	960	16.48	0.96	12	0.00	603.00	10333.00	11630	20240523	-14.53	9000	20241209	10.44	10450	-4.88	20250107	9540	4.19	20250203	11630	-14.53	20240523	9000	10.44	20241209	3.24	N	072020	500	49 억	160086	N	N	N	N
82	20250214	160627	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	30	2	0.30	180154760	18255	91.49	9850	9960	9800	12800	6900	9850	9868.79	1.65	573	9976	9912	9836	9772	9696	9945	9805	50	2950	500	7280	10	1	9658687	954	16.38	0.96	12	0.19	603.00	10333.00	11630	20240523	-15.05	9000	20241209	9.78	10450	-5.45	20250107	9540	3.56	20250203	11630	-15.05	20240523	9000	9.78	20241209	3.22	N	072020	500	49 억	159781	N	N	N	N
83	20250214	150626	57	100.00	KOSDAQ	제약	N	N	N	N	N	9870	20	2	0.20	176943760	17930	89.87	9850	9960	9800	12800	6900	9850	9868.59	1.65	716	9976	9912	9836	9772	9696	9945	9805	50	2950	500	7280	10	1	9658687	953	16.37	0.96	12	0.19	603.00	10333.00	11630	20240523	-15.13	9000	20241209	9.67	10450	-5.55	20250107	9540	3.46	20250203	11630	-15.13	20240523	9000	9.67	20241209	3.22	N	072020	500	49 억	159781	N	N	N	N
84	20250214	140627	57	100.00	KOSDAQ	제약	N	N	N	N	N	9900	50	2	0.51	160034530	16219	81.29	9850	9960	9800	12800	6900	9850	9867.10	1.65	1197	9976	9912	9836	9772	9696	9945	9805	50	2950	500	7280	10	1	9658687	956	16.42	0.96	12	0.17	603.00	10333.00	11630	20240523	-14.88	9000	20241209	10.00	10450	-5.26	20250107	9540	3.77	20250203	11630	-14.88	20240523	9000	10.00	20241209	3.22	N	072020	500	49 억	159781	N	N	N	N
85	20250214	130629	57	100.00	KOSDAQ	제약	N	N	N	N	N	9900	50	2	0.51	136885840	13876	69.55	9850	9960	9800	12800	6900	9850	9864.94	1.65	844	9976	9912	9836	9772	9696	9945	9805	50	2950	500	7280	10	1	9658687	956	16.42	0.96	12	0.14	603.00	10333.00	11630	20240523	-14.88	9000	20241209	10.00	10450	-5.26	20250107	9540	3.77	20250203	11630	-14.88	20240523	9000	10.00	20241209	3.22	N	072020	500	49 억	159781	N	N	N	N
86	20250214	120627	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	30	2	0.30	105623970	10728	53.77	9850	9910	9800	12800	6900	9850	9845.63	1.65	669	9976	9912	9836	9772	9696	9945	9805	50	2950	500	7280	10	1	9658687	954	16.38	0.96	12	0.11	603.00	10333.00	11630	20240523	-15.05	9000	20241209	9.78	10450	-5.45	20250107	9540	3.56	20250203	11630	-15.05	20240523	9000	9.78	20241209	3.22	N	072020	500	49 억	159781	N	N	N	N
87	20250214	110624	57	100.00	KOSDAQ	제약	N	N	N	N	N	9910	60	2	0.61	93034610	9453	47.38	9850	9910	9800	12800	6900	9850	9841.81	1.65	660	9976	9912	9836	9772	9696	9945	9805	50	2950	500	7280	10	1	9658687	957	16.43	0.96	12	0.10	603.00	10333.00	11630	20240523	-14.79	9000	20241209	10.11	10450	-5.17	20250107	9540	3.88	20250203	11630	-14.79	20240523	9000	10.11	20241209	3.22	N	072020	500	49 억	159781	N	N	N	N
88	20250214	100626	57	100.00	KOSDAQ	제약	N	N	N	N	N	9810	-40	5	-0.41	37784680	3851	19.30	9850	9870	9800	12800	6900	9850	9811.65	1.65	126	9976	9912	9836	9772	9696	9945	9805	50	2950	500	7280	10	1	9658687	948	16.27	0.95	12	0.04	603.00	10333.00	11630	20240523	-15.65	9000	20241209	9.00	10450	-6.12	20250107	9540	2.83	20250203	11630	-15.65	20240523	9000	9.00	20241209	3.22	N	072020	500	49 억	159781	N	N	N	N
89	20250214	090628	57	100.00	KOSDAQ	제약	N	N	N	N	N	9850	0	3	0.00	630400	64	0.32	9850	9850	9850	12800	6900	9850	9850.00	1.65	-4	9976	9912	9836	9772	9696	9945	9805	50	2950	500	7280	10	1	9658687	951	16.33	0.95	12	0.00	603.00	10333.00	11630	20240523	-15.31	9000	20241209	9.44	10450	-5.74	20250107	9540	3.25	20250203	11630	-15.31	20240523	9000	9.44	20241209	3.22	N	072020	500	49 억	159781	N	N	N	N
90	20250213	160621	57	100.00	KOSDAQ	제약	N	N	N	N	N	9850	50	2	0.51	195903300	19951	79.12	9790	9900	9760	12740	6860	9800	9819.22	1.69	-3361	9960	9880	9820	9740	9680	9850	9710	50	2940	500	7250	10	1	9658687	951	16.33	0.95	12	0.21	603.00	10333.00	11630	20240523	-15.31	9000	20241209	9.44	10450	-5.74	20250107	9540	3.25	20250203	11630	-15.31	20240523	9000	9.44	20241209	3.23	N	072020	500	49 억	163142	N	N	N	N
91	20250213	150621	57	100.00	KOSDAQ	제약	N	N	N	N	N	9840	40	2	0.41	193504690	19707	78.16	9790	9900	9760	12740	6860	9800	9819.08	1.69	-3180	9960	9880	9820	9740	9680	9850	9710	50	2940	500	7250	10	1	9658687	950	16.32	0.95	12	0.20	603.00	10333.00	11630	20240523	-15.39	9000	20241209	9.33	10450	-5.84	20250107	9540	3.14	20250203	11630	-15.39	20240523	9000	9.33	20241209	3.23	N	072020	500	49 억	163142	N	N	N	N
92	20250213	140621	57	100.00	KOSDAQ	제약	N	N	N	N	N	9820	20	2	0.20	188971690	19246	76.33	9790	9900	9760	12740	6860	9800	9818.75	1.69	-2928	9960	9880	9820	9740	9680	9850	9710	50	2940	500	7250	10	1	9658687	948	16.29	0.95	12	0.20	603.00	10333.00	11630	20240523	-15.56	9000	20241209	9.11	10450	-6.03	20250107	9540	2.94	20250203	11630	-15.56	20240523	9000	9.11	20241209	3.23	N	072020	500	49 억	163142	N	N	N	N
93	20250213	130620	57	100.00	KOSDAQ	제약	N	N	N	N	N	9830	30	2	0.31	183382850	18677	74.07	9790	9900	9760	12740	6860	9800	9818.65	1.69	-3328	9960	9880	9820	9740	9680	9850	9710	50	2940	500	7250	10	1	9658687	949	16.30	0.95	12	0.19	603.00	10333.00	11630	20240523	-15.48	9000	20241209	9.22	10450	-5.93	20250107	9540	3.04	20250203	11630	-15.48	20240523	9000	9.22	20241209	3.23	N	072020	500	49 억	163142	N	N	N	N
94	20250213	120621	57	100.00	KOSDAQ	제약	N	N	N	N	N	9850	50	2	0.51	179769240	18309	72.61	9790	9900	9760	12740	6860	9800	9818.63	1.69	-3305	9960	9880	9820	9740	9680	9850	9710	50	2940	500	7250	10	1	9658687	951	16.33	0.95	12	0.19	603.00	10333.00	11630	20240523	-15.31	9000	20241209	9.44	10450	-5.74	20250107	9540	3.25	20250203	11630	-15.31	20240523	9000	9.44	20241209	3.23	N	072020	500	49 억	163142	N	N	N	N
95	20250213	110618	57	100.00	KOSDAQ	제약	N	N	N	N	N	9840	40	2	0.41	137871090	14058	55.75	9790	9900	9760	12740	6860	9800	9807.30	1.69	-3274	9960	9880	9820	9740	9680	9850	9710	50	2940	500	7250	10	1	9658687	950	16.32	0.95	12	0.15	603.00	10333.00	11630	20240523	-15.39	9000	20241209	9.33	10450	-5.84	20250107	9540	3.14	20250203	11630	-15.39	20240523	9000	9.33	20241209	3.23	N	072020	500	49 억	163142	N	N	N	N
96	20250213	100622	57	100.00	KOSDAQ	제약	N	N	N	N	N	9830	30	2	0.31	125940710	12848	50.95	9790	9850	9760	12740	6860	9800	9802.36	1.69	-3139	9960	9880	9820	9740	9680	9850	9710	50	2940	500	7250	10	1	9658687	949	16.30	0.95	12	0.13	603.00	10333.00	11630	20240523	-15.48	9000	20241209	9.22	10450	-5.93	20250107	9540	3.04	20250203	11630	-15.48	20240523	9000	9.22	20241209	3.23	N	072020	500	49 억	163142	N	N	N	N
97	20250213	090618	57	100.00	KOSDAQ	제약	N	N	N	N	N	9760	-40	5	-0.41	1914280	196	0.78	9790	9790	9760	12740	6860	9800	9766.73	1.69	-29	9960	9880	9820	9740	9680	9850	9710	50	2940	500	7250	10	1	9658687	943	16.19	0.94	12	0.00	603.00	10333.00	11630	20240523	-16.08	9000	20241209	8.44	10450	-6.60	20250107	9540	2.31	20250203	11630	-16.08	20240523	9000	8.44	20241209	3.23	N	072020	500	49 억	163142	N	N	N	N
98	20250212	160617	57	100.00	KOSDAQ	제약	N	N	N	N	N	9800	-100	5	-1.01	246152010	25092	161.89	9900	9900	9760	12870	6930	9900	9809.99	1.75	-5712	9993	9946	9883	9836	9773	9970	9860	50	2970	500	7320	10	1	9658687	947	16.25	0.95	12	0.26	603.00	10333.00	11630	20240523	-15.74	9000	20241209	8.89	10450	-6.22	20250107	9540	2.73	20250203	11630	-15.74	20240523	9000	8.89	20241209	3.27	N	072020	500	49 억	168695	N	N	N	N
99	20250212	150617	57	100.00	KOSDAQ	제약	N	N	N	N	N	9790	-110	5	-1.11	241992740	24667	159.15	9900	9900	9760	12870	6930	9900	9810.38	1.75	-5584	9993	9946	9883	9836	9773	9970	9860	50	2970	500	7320	10	1	9658687	946	16.24	0.95	12	0.26	603.00	10333.00	11630	20240523	-15.82	9000	20241209	8.78	10450	-6.32	20250107	9540	2.62	20250203	11630	-15.82	20240523	9000	8.78	20241209	3.27	N	072020	500	49 억	168695	N	N	N	N
100	20250212	140617	57	100.00	KOSDAQ	제약	N	N	N	N	N	9800	-100	5	-1.01	227069960	23143	149.32	9900	9900	9760	12870	6930	9900	9811.60	1.75	-4507	9993	9946	9883	9836	9773	9970	9860	50	2970	500	7320	10	1	9658687	947	16.25	0.95	12	0.24	603.00	10333.00	11630	20240523	-15.74	9000	20241209	8.89	10450	-6.22	20250107	9540	2.73	20250203	11630	-15.74	20240523	9000	8.89	20241209	3.27	N	072020	500	49 억	168695	N	N	N	N
101	20250212	130619	57	100.00	KOSDAQ	제약	N	N	N	N	N	9770	-130	5	-1.31	213347100	21739	140.26	9900	9900	9760	12870	6930	9900	9814.03	1.75	-3261	9993	9946	9883	9836	9773	9970	9860	50	2970	500	7320	10	1	9658687	944	16.20	0.95	12	0.23	603.00	10333.00	11630	20240523	-15.99	9000	20241209	8.56	10450	-6.51	20250107	9540	2.41	20250203	11630	-15.99	20240523	9000	8.56	20241209	3.27	N	072020	500	49 억	168695	N	N	N	N
102	20250212	120617	57	100.00	KOSDAQ	제약	N	N	N	N	N	9780	-120	5	-1.21	191379260	19491	125.76	9900	9900	9770	12870	6930	9900	9818.85	1.75	-1909	9993	9946	9883	9836	9773	9970	9860	50	2970	500	7320	10	1	9658687	945	16.22	0.95	12	0.20	603.00	10333.00	11630	20240523	-15.91	9000	20241209	8.67	10450	-6.41	20250107	9540	2.52	20250203	11630	-15.91	20240523	9000	8.67	20241209	3.27	N	072020	500	49 억	168695	N	N	N	N
103	20250212	110615	57	100.00	KOSDAQ	제약	N	N	N	N	N	9800	-100	5	-1.01	156139920	15890	102.52	9900	9900	9770	12870	6930	9900	9826.30	1.75	387	9993	9946	9883	9836	9773	9970	9860	50	2970	500	7320	10	1	9658687	947	16.25	0.95	12	0.16	603.00	10333.00	11630	20240523	-15.74	9000	20241209	8.89	10450	-6.22	20250107	9540	2.73	20250203	11630	-15.74	20240523	9000	8.89	20241209	3.27	N	072020	500	49 억	168695	N	N	N	N
104	20250212	100616	57	100.00	KOSDAQ	제약	N	N	N	N	N	9840	-60	5	-0.61	131985190	13425	86.62	9900	9900	9770	12870	6930	9900	9831.30	1.75	1970	9993	9946	9883	9836	9773	9970	9860	50	2970	500	7320	10	1	9658687	950	16.32	0.95	12	0.14	603.00	10333.00	11630	20240523	-15.39	9000	20241209	9.33	10450	-5.84	20250107	9540	3.14	20250203	11630	-15.39	20240523	9000	9.33	20241209	3.27	N	072020	500	49 억	168695	N	N	N	N
105	20250212	090620	57	100.00	KOSDAQ	제약	N	N	N	N	N	9840	-60	5	-0.61	14953630	1516	9.78	9900	9900	9840	12870	6930	9900	9863.87	1.75	-75	9993	9946	9883	9836	9773	9970	9860	50	2970	500	7320	10	1	9658687	950	16.32	0.95	12	0.02	603.00	10333.00	11630	20240523	-15.39	9000	20241209	9.33	10450	-5.84	20250107	9540	3.14	20250203	11630	-15.39	20240523	9000	9.33	20241209	3.27	N	072020	500	49 억	168695	N	N	N	N
106	20250211	160618	57	100.00	KOSDAQ	제약	N	N	N	N	N	9900	70	2	0.71	152813600	15484	60.39	9850	9930	9820	12770	6890	9830	9869.13	1.76	-1333	9956	9892	9836	9772	9716	9865	9745	50	2940	500	7270	10	1	9658687	956	16.42	0.96	12	0.16	603.00	10333.00	11630	20240523	-14.88	9000	20241209	10.00	10450	-5.26	20250107	9540	3.77	20250203	11630	-14.88	20240523	9000	10.00	20241209	3.28	N	072020	500	49 억	170028	N	N	N	N
107	20250211	150617	57	100.00	KOSDAQ	제약	N	N	N	N	N	9910	80	2	0.81	132359140	13419	52.34	9850	9930	9820	12770	6890	9830	9863.56	1.76	-742	9956	9892	9836	9772	9716	9865	9745	50	2940	500	7270	10	1	9658687	957	16.43	0.96	12	0.14	603.00	10333.00	11630	20240523	-14.79	9000	20241209	10.11	10450	-5.17	20250107	9540	3.88	20250203	11630	-14.79	20240523	9000	10.11	20241209	3.28	N	072020	500	49 억	170028	N	N	N	N
108	20250211	140618	57	100.00	KOSDAQ	제약	N	N	N	N	N	9870	40	2	0.41	102035170	10357	40.40	9850	9910	9820	12770	6890	9830	9851.81	1.76	-438	9956	9892	9836	9772	9716	9865	9745	50	2940	500	7270	10	1	9658687	953	16.37	0.96	12	0.11	603.00	10333.00	11630	20240523	-15.13	9000	20241209	9.67	10450	-5.55	20250107	9540	3.46	20250203	11630	-15.13	20240523	9000	9.67	20241209	3.28	N	072020	500	49 억	170028	N	N	N	N
109	20250211	130617	57	100.00	KOSDAQ	제약	N	N	N	N	N	9850	20	2	0.20	69729610	7077	27.60	9850	9910	9820	12770	6890	9830	9852.99	1.76	-466	9956	9892	9836	9772	9716	9865	9745	50	2940	500	7270	10	1	9658687	951	16.33	0.95	12	0.07	603.00	10333.00	11630	20240523	-15.31	9000	20241209	9.44	10450	-5.74	20250107	9540	3.25	20250203	11630	-15.31	20240523	9000	9.44	20241209	3.28	N	072020	500	49 억	170028	N	N	N	N
110	20250211	120616	57	100.00	KOSDAQ	제약	N	N	N	N	N	9850	20	2	0.20	58557820	5944	23.18	9850	9910	9820	12770	6890	9830	9851.58	1.76	-406	9956	9892	9836	9772	9716	9865	9745	50	2940	500	7270	10	1	9658687	951	16.33	0.95	12	0.06	603.00	10333.00	11630	20240523	-15.31	9000	20241209	9.44	10450	-5.74	20250107	9540	3.25	20250203	11630	-15.31	20240523	9000	9.44	20241209	3.28	N	072020	500	49 억	170028	N	N	N	N
111	20250211	110617	57	100.00	KOSDAQ	제약	N	N	N	N	N	9850	20	2	0.20	49507050	5025	19.60	9850	9910	9820	12770	6890	9830	9852.15	1.76	-319	9956	9892	9836	9772	9716	9865	9745	50	2940	500	7270	10	1	9658687	951	16.33	0.95	12	0.05	603.00	10333.00	11630	20240523	-15.31	9000	20241209	9.44	10450	-5.74	20250107	9540	3.25	20250203	11630	-15.31	20240523	9000	9.44	20241209	3.28	N	072020	500	49 억	170028	N	N	N	N
112	20250211	100618	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	50	2	0.51	23524540	2390	9.32	9850	9910	9820	12770	6890	9830	9842.90	1.76	-46	9956	9892	9836	9772	9716	9865	9745	50	2940	500	7270	10	1	9658687	954	16.38	0.96	12	0.02	603.00	10333.00	11630	20240523	-15.05	9000	20241209	9.78	10450	-5.45	20250107	9540	3.56	20250203	11630	-15.05	20240523	9000	9.78	20241209	3.28	N	072020	500	49 억	170028	N	N	N	N
113	20250211	090620	57	100.00	KOSDAQ	제약	N	N	N	N	N	9830	0	3	0.00	17495870	1780	6.94	9850	9850	9820	12770	6890	9830	9829.14	1.76	99	9956	9892	9836	9772	9716	9865	9745	50	2940	500	7270	10	1	9658687	949	16.30	0.95	12	0.02	603.00	10333.00	11630	20240523	-15.48	9000	20241209	9.22	10450	-5.93	20250107	9540	3.04	20250203	11630	-15.48	20240523	9000	9.22	20241209	3.28	N	072020	500	49 억	170028	N	N	N	N
114	20250210	160614	57	100.00	KOSDAQ	제약	N	N	N	N	N	9830	-100	5	-1.01	251687450	25585	72.03	9900	9900	9780	12900	6960	9930	9837.31	1.74	1797	10170	10050	9990	9870	9810	10020	9840	50	2970	500	7340	10	1	9658687	949	16.30	0.95	12	0.26	603.00	10333.00	11630	20240523	-15.48	9000	20241209	9.22	10450	-5.93	20250107	9540	3.04	20250203	11630	-15.48	20240523	9000	9.22	20241209	3.36	N	072020	500	49 억	168230	N	N	N	N
115	20250210	150613	57	100.00	KOSDAQ	제약	N	N	N	N	N	9840	-90	5	-0.91	243327220	24735	69.64	9900	9900	9780	12900	6960	9930	9837.36	1.74	2242	10170	10050	9990	9870	9810	10020	9840	50	2970	500	7340	10	1	9658687	950	16.32	0.95	12	0.26	603.00	10333.00	11630	20240523	-15.39	9000	20241209	9.33	10450	-5.84	20250107	9540	3.14	20250203	11630	-15.39	20240523	9000	9.33	20241209	3.36	N	072020	500	49 억	168230	N	N	N	N
116	20250210	140613	57	100.00	KOSDAQ	제약	N	N	N	N	N	9820	-110	5	-1.11	221544860	22519	63.40	9900	9900	9780	12900	6960	9930	9838.13	1.74	2442	10170	10050	9990	9870	9810	10020	9840	50	2970	500	7340	10	1	9658687	948	16.29	0.95	12	0.23	603.00	10333.00	11630	20240523	-15.56	9000	20241209	9.11	10450	-6.03	20250107	9540	2.94	20250203	11630	-15.56	20240523	9000	9.11	20241209	3.36	N	072020	500	49 억	168230	N	N	N	N
117	20250210	130614	57	100.00	KOSDAQ	제약	N	N	N	N	N	9850	-80	5	-0.81	201922870	20522	57.78	9900	9900	9780	12900	6960	9930	9839.34	1.74	2087	10170	10050	9990	9870	9810	10020	9840	50	2970	500	7340	10	1	9658687	951	16.33	0.95	12	0.21	603.00	10333.00	11630	20240523	-15.31	9000	20241209	9.44	10450	-5.74	20250107	9540	3.25	20250203	11630	-15.31	20240523	9000	9.44	20241209	3.36	N	072020	500	49 억	168230	N	N	N	N
118	20250210	120612	57	100.00	KOSDAQ	제약	N	N	N	N	N	9850	-80	5	-0.81	195035330	19821	55.80	9900	9900	9780	12900	6960	9930	9839.83	1.74	2002	10170	10050	9990	9870	9810	10020	9840	50	2970	500	7340	10	1	9658687	951	16.33	0.95	12	0.21	603.00	10333.00	11630	20240523	-15.31	9000	20241209	9.44	10450	-5.74	20250107	9540	3.25	20250203	11630	-15.31	20240523	9000	9.44	20241209	3.36	N	072020	500	49 억	168230	N	N	N	N
119	20250210	110610	57	100.00	KOSDAQ	제약	N	N	N	N	N	9860	-70	5	-0.70	162818570	16550	46.59	9900	9900	9780	12900	6960	9930	9837.98	1.74	2388	10170	10050	9990	9870	9810	10020	9840	50	2970	500	7340	10	1	9658687	952	16.35	0.95	12	0.17	603.00	10333.00	11630	20240523	-15.22	9000	20241209	9.56	10450	-5.65	20250107	9540	3.35	20250203	11630	-15.22	20240523	9000	9.56	20241209	3.36	N	072020	500	49 억	168230	N	N	N	N
120	20250210	100608	57	100.00	KOSDAQ	제약	N	N	N	N	N	9860	-70	5	-0.70	131318450	13343	37.57	9900	9900	9820	12900	6960	9930	9841.75	1.74	1278	10170	10050	9990	9870	9810	10020	9840	50	2970	500	7340	10	1	9658687	952	16.35	0.95	12	0.14	603.00	10333.00	11630	20240523	-15.22	9000	20241209	9.56	10450	-5.65	20250107	9540	3.35	20250203	11630	-15.22	20240523	9000	9.56	20241209	3.36	N	072020	500	49 억	168230	N	N	N	N
121	20250210	090607	57	100.00	KOSDAQ	제약	N	N	N	N	N	9830	-100	5	-1.01	10922770	1108	3.12	9900	9900	9830	12900	6960	9930	9858.10	1.74	-446	10170	10050	9990	9870	9810	10020	9840	50	2970	500	7340	10	1	9658687	949	16.30	0.95	12	0.01	603.00	10333.00	11630	20240523	-15.48	9000	20241209	9.22	10450	-5.93	20250107	9540	3.04	20250203	11630	-15.48	20240523	9000	9.22	20241209	3.36	N	072020	500	49 억	168230	N	N	N	N
122	20250207	160604	57	100.00	KOSDAQ	제약	N	N	N	N	N	9930	-90	5	-0.90	346100980	34613	53.33	10110	10110	9930	13020	7020	10020	9999.12	1.78	-3771	10333	10176	9953	9796	9573	10255	9875	50	3000	500	7410	10	1	9658687	959	16.47	0.96	12	0.36	603.00	10333.00	11630	20240523	-14.62	9000	20241209	10.33	10450	-4.98	20250107	9540	4.09	20250203	11630	-14.62	20240523	9000	10.33	20241209	3.39	N	072020	500	49 억	171928	N	N	N	N
123	20250207	150605	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	-20	5	-0.20	326109510	32603	50.23	10110	10110	9940	13020	7020	10020	10002.40	1.78	-2430	10333	10176	9953	9796	9573	10255	9875	50	3000	500	7410	10	1	9658687	966	16.58	0.97	12	0.34	603.00	10333.00	11630	20240523	-14.02	9000	20241209	11.11	10450	-4.31	20250107	9540	4.82	20250203	11630	-14.02	20240523	9000	11.11	20241209	3.39	N	072020	500	49 억	171928	N	N	N	N
124	20250207	140604	57	100.00	KOSDAQ	제약	N	N	N	N	N	10040	20	2	0.20	317662960	31757	48.93	10110	10110	9940	13020	7020	10020	10002.89	1.78	-2383	10333	10176	9953	9796	9573	10255	9875	50	3000	500	7410	10	1	9658687	970	16.65	0.97	12	0.33	603.00	10333.00	11630	20240523	-13.67	9000	20241209	11.56	10450	-3.92	20250107	9540	5.24	20250203	11630	-13.67	20240523	9000	11.56	20241209	3.39	N	072020	500	49 억	171928	N	N	N	N
125	20250207	130603	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	-30	5	-0.30	247815750	24783	38.18	10110	10110	9940	13020	7020	10020	9999.36	1.78	-1883	10333	10176	9953	9796	9573	10255	9875	50	3000	500	7410	10	1	9658687	965	16.57	0.97	12	0.26	603.00	10333.00	11630	20240523	-14.10	9000	20241209	11.00	10450	-4.40	20250107	9540	4.72	20250203	11630	-14.10	20240523	9000	11.00	20241209	3.39	N	072020	500	49 억	171928	N	N	N	N
126	20250207	120603	57	100.00	KOSDAQ	제약	N	N	N	N	N	10010	-10	5	-0.10	240056320	24006	36.98	10110	10110	9940	13020	7020	10020	9999.78	1.78	-1949	10333	10176	9953	9796	9573	10255	9875	50	3000	500	7410	10	1	9658687	967	16.60	0.97	12	0.25	603.00	10333.00	11630	20240523	-13.93	9000	20241209	11.22	10450	-4.21	20250107	9540	4.93	20250203	11630	-13.93	20240523	9000	11.22	20241209	3.39	N	072020	500	49 억	171928	N	N	N	N
127	20250207	110601	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	-30	5	-0.30	224728560	22472	34.62	10110	10110	9940	13020	7020	10020	10000.31	1.78	-2165	10333	10176	9953	9796	9573	10255	9875	50	3000	500	7410	10	1	9658687	965	16.57	0.97	12	0.23	603.00	10333.00	11630	20240523	-14.10	9000	20241209	11.00	10450	-4.40	20250107	9540	4.72	20250203	11630	-14.10	20240523	9000	11.00	20241209	3.39	N	072020	500	49 억	171928	N	N	N	N
128	20250207	100603	57	100.00	KOSDAQ	제약	N	N	N	N	N	10010	-10	5	-0.10	110532640	11014	16.97	10110	10110	9990	13020	7020	10020	10035.76	1.78	-2338	10333	10176	9953	9796	9573	10255	9875	50	3000	500	7410	10	1	9658687	967	16.60	0.97	12	0.11	603.00	10333.00	11630	20240523	-13.93	9000	20241209	11.22	10450	-4.21	20250107	9540	4.93	20250203	11630	-13.93	20240523	9000	11.22	20241209	3.39	N	072020	500	49 억	171928	N	N	N	N
129	20250207	090606	57	100.00	KOSDAQ	제약	N	N	N	N	N	10020	0	3	0.00	49294900	4897	7.54	10110	10110	10000	13020	7020	10020	10067.10	1.78	-1623	10333	10176	9953	9796	9573	10255	9875	50	3000	500	7410	10	1	9658687	968	16.62	0.97	12	0.05	603.00	10333.00	11630	20240523	-13.84	9000	20241209	11.33	10450	-4.11	20250107	9540	5.03	20250203	11630	-13.84	20240523	9000	11.33	20241209	3.39	N	072020	500	49 억	171928	N	N	N	N
130	20250206	160549	57	100.00	KOSDAQ	제약	N	N	N	N	N	10020	310	2	3.19	642618250	64778	580.50	9800	10110	9730	12620	6800	9710	9920.13	1.65	13304	9856	9782	9736	9662	9616	9760	9640	50	2910	500	7180	10	1	9658687	968	16.62	0.97	12	0.67	603.00	10333.00	11630	20240523	-13.84	9000	20241209	11.33	10450	-4.11	20250107	9540	5.03	20250203	11630	-13.84	20240523	9000	11.33	20241209	3.47	N	072020	500	49 억	159287	N	N	N	N
131	20250206	150551	57	100.00	KOSDAQ	제약	N	N	N	N	N	10100	390	2	4.02	430887920	43620	390.90	9800	10100	9730	12620	6800	9710	9878.22	1.65	8360	9856	9782	9736	9662	9616	9760	9640	50	2910	500	7180	10	1	9658687	976	16.75	0.98	12	0.45	603.00	10333.00	11630	20240523	-13.16	9000	20241209	12.22	10450	-3.35	20250107	9540	5.87	20250203	11630	-13.16	20240523	9000	12.22	20241209	3.47	N	072020	500	49 억	159287	N	N	N	N
132	20250206	140553	57	100.00	KOSDAQ	제약	N	N	N	N	N	9790	80	2	0.82	156151080	15959	143.01	9800	9850	9730	12620	6800	9710	9784.52	1.65	6165	9856	9782	9736	9662	9616	9760	9640	50	2910	500	7180	10	1	9658687	946	16.24	0.95	12	0.17	603.00	10333.00	11630	20240523	-15.82	9000	20241209	8.78	10450	-6.32	20250107	9540	2.62	20250203	11630	-15.82	20240523	9000	8.78	20241209	3.47	N	072020	500	49 억	159287	N	N	N	N
133	20250206	130551	57	100.00	KOSDAQ	제약	N	N	N	N	N	9810	100	2	1.03	124431240	12711	113.91	9800	9850	9730	12620	6800	9710	9789.26	1.65	5211	9856	9782	9736	9662	9616	9760	9640	50	2910	500	7180	10	1	9658687	948	16.27	0.95	12	0.13	603.00	10333.00	11630	20240523	-15.65	9000	20241209	9.00	10450	-6.12	20250107	9540	2.83	20250203	11630	-15.65	20240523	9000	9.00	20241209	3.47	N	072020	500	49 억	159287	N	N	N	N
134	20250206	120548	57	100.00	KOSDAQ	제약	N	N	N	N	N	9800	90	2	0.93	112122670	11458	102.68	9800	9850	9730	12620	6800	9710	9785.54	1.65	5193	9856	9782	9736	9662	9616	9760	9640	50	2910	500	7180	10	1	9658687	947	16.25	0.95	12	0.12	603.00	10333.00	11630	20240523	-15.74	9000	20241209	8.89	10450	-6.22	20250107	9540	2.73	20250203	11630	-15.74	20240523	9000	8.89	20241209	3.47	N	072020	500	49 억	159287	N	N	N	N
135	20250206	110543	57	100.00	KOSDAQ	제약	N	N	N	N	N	9800	90	2	0.93	104567040	10687	95.77	9800	9850	9730	12620	6800	9710	9784.51	1.65	4990	9856	9782	9736	9662	9616	9760	9640	50	2910	500	7180	10	1	9658687	947	16.25	0.95	12	0.11	603.00	10333.00	11630	20240523	-15.74	9000	20241209	8.89	10450	-6.22	20250107	9540	2.73	20250203	11630	-15.74	20240523	9000	8.89	20241209	3.47	N	072020	500	49 억	159287	N	N	N	N
136	20250206	100546	57	100.00	KOSDAQ	제약	N	N	N	N	N	9820	110	2	1.13	95195030	9729	87.19	9800	9850	9730	12620	6800	9710	9784.67	1.65	4568	9856	9782	9736	9662	9616	9760	9640	50	2910	500	7180	10	1	9658687	948	16.29	0.95	12	0.10	603.00	10333.00	11630	20240523	-15.56	9000	20241209	9.11	10450	-6.03	20250107	9540	2.94	20250203	11630	-15.56	20240523	9000	9.11	20241209	3.47	N	072020	500	49 억	159287	N	N	N	N
137	20250206	090552	57	100.00	KOSDAQ	제약	N	N	N	N	N	9790	80	2	0.82	2752800	281	2.52	9800	9800	9790	12620	6800	9710	9796.44	1.65	-42	9856	9782	9736	9662	9616	9760	9640	50	2910	500	7180	10	1	9658687	946	16.24	0.95	12	0.00	603.00	10333.00	11630	20240523	-15.82	9000	20241209	8.78	10450	-6.32	20250107	9540	2.62	20250203	11630	-15.82	20240523	9000	8.78	20241209	3.47	N	072020	500	49 억	159287	N	N	N	N
138	20250205	160543	57	100.00	KOSDAQ	제약	N	N	N	N	N	9710	-30	5	-0.31	107601180	11057	58.18	9800	9810	9690	12660	6820	9740	9731.50	1.64	1023	9920	9830	9710	9620	9500	9875	9665	50	2920	500	7200	10	1	9658687	938	16.10	0.94	12	0.11	603.00	10333.00	11630	20240523	-16.51	9000	20241209	7.89	10450	-7.08	20250107	9540	1.78	20250203	11630	-16.51	20240523	9000	7.89	20241209	3.41	N	072020	500	49 억	158264	N	N	N	N
139	20250205	150546	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	10	2	0.10	105483950	10839	57.03	9800	9810	9690	12660	6820	9740	9731.89	1.64	1079	9920	9830	9710	9620	9500	9875	9665	50	2920	500	7200	10	1	9658687	942	16.17	0.94	12	0.11	603.00	10333.00	11630	20240523	-16.17	9000	20241209	8.33	10450	-6.70	20250107	9540	2.20	20250203	11630	-16.17	20240523	9000	8.33	20241209	3.41	N	072020	500	49 억	158264	N	N	N	N
140	20250205	140546	57	100.00	KOSDAQ	제약	N	N	N	N	N	9740	0	3	0.00	62951660	6463	34.01	9800	9810	9720	12660	6820	9740	9740.32	1.64	624	9920	9830	9710	9620	9500	9875	9665	50	2920	500	7200	10	1	9658687	941	16.15	0.94	12	0.07	603.00	10333.00	11630	20240523	-16.25	9000	20241209	8.22	10450	-6.79	20250107	9540	2.10	20250203	11630	-16.25	20240523	9000	8.22	20241209	3.41	N	072020	500	49 억	158264	N	N	N	N
141	20250205	130545	57	100.00	KOSDAQ	제약	N	N	N	N	N	9740	0	3	0.00	61861890	6351	33.42	9800	9810	9720	12660	6820	9740	9740.50	1.64	589	9920	9830	9710	9620	9500	9875	9665	50	2920	500	7200	10	1	9658687	941	16.15	0.94	12	0.07	603.00	10333.00	11630	20240523	-16.25	9000	20241209	8.22	10450	-6.79	20250107	9540	2.10	20250203	11630	-16.25	20240523	9000	8.22	20241209	3.41	N	072020	500	49 억	158264	N	N	N	N
142	20250205	120546	57	100.00	KOSDAQ	제약	N	N	N	N	N	9740	0	3	0.00	45412800	4660	24.52	9800	9810	9720	12660	6820	9740	9745.24	1.64	589	9920	9830	9710	9620	9500	9875	9665	50	2920	500	7200	10	1	9658687	941	16.15	0.94	12	0.05	603.00	10333.00	11630	20240523	-16.25	9000	20241209	8.22	10450	-6.79	20250107	9540	2.10	20250203	11630	-16.25	20240523	9000	8.22	20241209	3.41	N	072020	500	49 억	158264	N	N	N	N
143	20250205	110545	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	10	2	0.10	34364220	3526	18.55	9800	9810	9720	12660	6820	9740	9745.95	1.64	468	9920	9830	9710	9620	9500	9875	9665	50	2920	500	7200	10	1	9658687	942	16.17	0.94	12	0.04	603.00	10333.00	11630	20240523	-16.17	9000	20241209	8.33	10450	-6.70	20250107	9540	2.20	20250203	11630	-16.17	20240523	9000	8.33	20241209	3.41	N	072020	500	49 억	158264	N	N	N	N
144	20250205	100549	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	10	2	0.10	27475470	2819	14.83	9800	9810	9720	12660	6820	9740	9746.53	1.64	514	9920	9830	9710	9620	9500	9875	9665	50	2920	500	7200	10	1	9658687	942	16.17	0.94	12	0.03	603.00	10333.00	11630	20240523	-16.17	9000	20241209	8.33	10450	-6.70	20250107	9540	2.20	20250203	11630	-16.17	20240523	9000	8.33	20241209	3.41	N	072020	500	49 억	158264	N	N	N	N
145	20250205	090554	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	10	2	0.10	3213660	328	1.73	9800	9810	9750	12660	6820	9740	9797.74	1.64	-226	9920	9830	9710	9620	9500	9875	9665	50	2920	500	7200	10	1	9658687	942	16.17	0.94	12	0.00	603.00	10333.00	11630	20240523	-16.17	9000	20241209	8.33	10450	-6.70	20250107	9540	2.20	20250203	11630	-16.17	20240523	9000	8.33	20241209	3.41	N	072020	500	49 억	158264	N	N	N	N
146	20250204	160538	57	100.00	KOSDAQ	제약	N	N	N	N	N	9740	160	2	1.67	184628950	19005	60.94	9590	9800	9590	12450	6710	9580	9714.54	1.58	5706	9833	9706	9623	9496	9413	9665	9455	50	2870	500	7080	10	1	9658687	941	16.15	0.94	12	0.20	603.00	10333.00	11630	20240523	-16.25	9000	20241209	8.22	10450	-6.79	20250107	9540	2.10	20250203	11630	-16.25	20240523	9000	8.22	20241209	3.41	N	072020	500	49 억	152691	N	N	N	N
147	20250204	150540	57	100.00	KOSDAQ	제약	N	N	N	N	N	9710	130	2	1.36	182050910	18740	60.09	9590	9800	9590	12450	6710	9580	9714.56	1.58	5719	9833	9706	9623	9496	9413	9665	9455	50	2870	500	7080	10	1	9658687	938	16.10	0.94	12	0.19	603.00	10333.00	11630	20240523	-16.51	9000	20241209	7.89	10450	-7.08	20250107	9540	1.78	20250203	11630	-16.51	20240523	9000	7.89	20241209	3.41	N	072020	500	49 억	152691	N	N	N	N
148	20250204	140539	57	100.00	KOSDAQ	제약	N	N	N	N	N	9740	160	2	1.67	149330500	15376	49.31	9590	9800	9590	12450	6710	9580	9711.92	1.58	5033	9833	9706	9623	9496	9413	9665	9455	50	2870	500	7080	10	1	9658687	941	16.15	0.94	12	0.16	603.00	10333.00	11630	20240523	-16.25	9000	20241209	8.22	10450	-6.79	20250107	9540	2.10	20250203	11630	-16.25	20240523	9000	8.22	20241209	3.41	N	072020	500	49 억	152691	N	N	N	N
149	20250204	130540	57	100.00	KOSDAQ	제약	N	N	N	N	N	9790	210	2	2.19	135611930	13969	44.80	9590	9800	9590	12450	6710	9580	9708.06	1.58	4934	9833	9706	9623	9496	9413	9665	9455	50	2870	500	7080	10	1	9658687	946	16.24	0.95	12	0.14	603.00	10333.00	11630	20240523	-15.82	9000	20241209	8.78	10450	-6.32	20250107	9540	2.62	20250203	11630	-15.82	20240523	9000	8.78	20241209	3.41	N	072020	500	49 억	152691	N	N	N	N
150	20250204	120545	57	100.00	KOSDAQ	제약	N	N	N	N	N	9690	110	2	1.15	112960590	11650	37.36	9590	9740	9590	12450	6710	9580	9696.19	1.58	5122	9833	9706	9623	9496	9413	9665	9455	50	2870	500	7080	10	1	9658687	936	16.07	0.94	12	0.12	603.00	10333.00	11630	20240523	-16.68	9000	20241209	7.67	10450	-7.27	20250107	9540	1.57	20250203	11630	-16.68	20240523	9000	7.67	20241209	3.41	N	072020	500	49 억	152691	N	N	N	N
151	20250204	110533	57	100.00	KOSDAQ	제약	N	N	N	N	N	9710	130	2	1.36	49406140	5101	16.36	9590	9730	9590	12450	6710	9580	9685.58	1.58	1007	9833	9706	9623	9496	9413	9665	9455	50	2870	500	7080	10	1	9658687	938	16.10	0.94	12	0.05	603.00	10333.00	11630	20240523	-16.51	9000	20241209	7.89	10450	-7.08	20250107	9540	1.78	20250203	11630	-16.51	20240523	9000	7.89	20241209	3.41	N	072020	500	49 억	152691	N	N	N	N
152	20250204	100538	57	100.00	KOSDAQ	제약	N	N	N	N	N	9720	140	2	1.46	38220490	3949	12.66	9590	9730	9590	12450	6710	9580	9678.52	1.58	1188	9833	9706	9623	9496	9413	9665	9455	50	2870	500	7080	10	1	9658687	939	16.12	0.94	12	0.04	603.00	10333.00	11630	20240523	-16.42	9000	20241209	8.00	10450	-6.99	20250107	9540	1.89	20250203	11630	-16.42	20240523	9000	8.00	20241209	3.41	N	072020	500	49 억	152691	N	N	N	N
153	20250204	090537	57	100.00	KOSDAQ	제약	N	N	N	N	N	9630	50	2	0.52	1701890	177	0.57	9590	9630	9590	12450	6710	9580	9615.20	1.58	-6	9833	9706	9623	9496	9413	9665	9455	50	2870	500	7080	10	1	9658687	930	15.97	0.93	12	0.00	603.00	10333.00	11630	20240523	-17.20	9000	20241209	7.00	10450	-7.85	20250107	9540	0.94	20250203	11630	-17.20	20240523	9000	7.00	20241209	3.41	N	072020	500	49 억	152691	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History