KissMeData/100700/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160819	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	-25	5	-1.01	219974090	88021	226.04	2485	2555	2460	3230	1740	2485	2499.11	0.83	-9213	2515	2500	2490	2475	2465	2495	2470	44	745	100	1780	5	1	43800000	1077	7.21	0.79	12	0.20	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2375	3.58	20250203	3650	-32.60	20240522	2245	9.58	20241210	1.24	N	100700	100	43 억	362747	N	N	N	N
3	20250228	150823	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	-25	5	-1.01	210131275	84025	215.78	2485	2555	2460	3230	1740	2485	2500.82	0.83	-7980	2515	2500	2490	2475	2465	2495	2470	44	745	100	1780	5	1	43800000	1077	7.21	0.79	12	0.19	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2375	3.58	20250203	3650	-32.60	20240522	2245	9.58	20241210	1.24	N	100700	100	43 억	362747	N	N	N	N
4	20250228	140825	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	-15	5	-0.60	194555595	77712	199.56	2485	2555	2470	3230	1740	2485	2503.55	0.83	-8538	2515	2500	2490	2475	2465	2495	2470	44	745	100	1780	5	1	43800000	1082	7.24	0.79	12	0.18	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	2595	-4.82	20250110	2375	4.00	20250203	3650	-32.33	20240522	2245	10.02	20241210	1.24	N	100700	100	43 억	362747	N	N	N	N
5	20250228	130820	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	-10	5	-0.40	182047450	72658	186.58	2485	2555	2470	3230	1740	2485	2505.54	0.83	-7751	2515	2500	2490	2475	2465	2495	2470	44	745	100	1780	5	1	43800000	1084	7.26	0.80	12	0.17	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	2595	-4.62	20250110	2375	4.21	20250203	3650	-32.19	20240522	2245	10.24	20241210	1.24	N	100700	100	43 억	362747	N	N	N	N
6	20250228	120817	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	-10	5	-0.40	155292145	61850	158.83	2485	2555	2470	3230	1740	2485	2510.79	0.83	-7159	2515	2500	2490	2475	2465	2495	2470	44	745	100	1780	5	1	43800000	1084	7.26	0.80	12	0.14	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	2595	-4.62	20250110	2375	4.21	20250203	3650	-32.19	20240522	2245	10.24	20241210	1.24	N	100700	100	43 억	362747	N	N	N	N
7	20250228	110818	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2510	25	2	1.01	110827015	44021	113.05	2485	2555	2470	3230	1740	2485	2517.59	0.83	-5559	2515	2500	2490	2475	2465	2495	2470	44	745	100	1780	5	1	43800000	1099	7.36	0.81	12	0.10	341.00	3110.00	3650	20240522	-31.23	2245	20241210	11.80	2595	-3.28	20250110	2375	5.68	20250203	3650	-31.23	20240522	2245	11.80	20241210	1.24	N	100700	100	43 억	362747	N	N	N	N
8	20250228	100816	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2500	15	2	0.60	14743345	5948	15.27	2485	2500	2470	3230	1740	2485	2478.71	0.83	243	2515	2500	2490	2475	2465	2495	2470	44	745	100	1780	5	1	43800000	1095	7.33	0.80	12	0.01	341.00	3110.00	3650	20240522	-31.51	2245	20241210	11.36	2595	-3.66	20250110	2375	5.26	20250203	3650	-31.51	20240522	2245	11.36	20241210	1.24	N	100700	100	43 억	362747	N	N	N	N
9	20250228	090819	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	-10	5	-0.40	3886700	1571	4.03	2485	2485	2470	3230	1740	2485	2474.03	0.83	382	2515	2500	2490	2475	2465	2495	2470	44	745	100	1780	5	1	43800000	1084	7.26	0.80	12	0.00	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	2595	-4.62	20250110	2375	4.21	20250203	3650	-32.19	20240522	2245	10.24	20241210	1.24	N	100700	100	43 억	362747	N	N	N	N
10	20250227	160811	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2485	-5	5	-0.20	97202305	38940	150.89	2490	2505	2480	3235	1745	2490	2496.21	0.84	-7305	2516	2502	2486	2472	2456	2510	2480	44	745	100	1790	5	1	43800000	1088	7.29	0.80	12	0.09	341.00	3110.00	3650	20240522	-31.92	2245	20241210	10.69	2595	-4.24	20250110	2375	4.63	20250203	3650	-31.92	20240522	2245	10.69	20241210	1.24	N	100700	100	43 억	370052	N	N	N	N
11	20250227	150811	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	0	3	0.00	92180395	36920	143.06	2490	2505	2480	3235	1745	2490	2496.76	0.84	-7307	2516	2502	2486	2472	2456	2510	2480	44	745	100	1790	5	1	43800000	1091	7.30	0.80	12	0.08	341.00	3110.00	3650	20240522	-31.78	2245	20241210	10.91	2595	-4.05	20250110	2375	4.84	20250203	3650	-31.78	20240522	2245	10.91	20241210	1.24	N	100700	100	43 억	370052	N	N	N	N
12	20250227	140814	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2495	5	2	0.20	90262855	36150	140.08	2490	2505	2480	3235	1745	2490	2496.90	0.84	-7307	2516	2502	2486	2472	2456	2510	2480	44	745	100	1790	5	1	43800000	1093	7.32	0.80	12	0.08	341.00	3110.00	3650	20240522	-31.64	2245	20241210	11.14	2595	-3.85	20250110	2375	5.05	20250203	3650	-31.64	20240522	2245	11.14	20241210	1.24	N	100700	100	43 억	370052	N	N	N	N
13	20250227	130812	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2505	15	2	0.60	87070875	34873	135.13	2490	2505	2480	3235	1745	2490	2496.80	0.84	-7307	2516	2502	2486	2472	2456	2510	2480	44	745	100	1790	5	1	43800000	1097	7.35	0.81	12	0.08	341.00	3110.00	3650	20240522	-31.37	2245	20241210	11.58	2595	-3.47	20250110	2375	5.47	20250203	3650	-31.37	20240522	2245	11.58	20241210	1.24	N	100700	100	43 억	370052	N	N	N	N
14	20250227	120809	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2500	10	2	0.40	61431275	24616	95.38	2490	2505	2480	3235	1745	2490	2495.58	0.84	-4636	2516	2502	2486	2472	2456	2510	2480	44	745	100	1790	5	1	43800000	1095	7.33	0.80	12	0.06	341.00	3110.00	3650	20240522	-31.51	2245	20241210	11.36	2595	-3.66	20250110	2375	5.26	20250203	3650	-31.51	20240522	2245	11.36	20241210	1.24	N	100700	100	43 억	370052	N	N	N	N
15	20250227	110816	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	-10	5	-0.40	58989020	23637	91.59	2490	2505	2480	3235	1745	2490	2495.62	0.84	-4636	2516	2502	2486	2472	2456	2510	2480	44	745	100	1790	5	1	43800000	1086	7.27	0.80	12	0.05	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2375	4.42	20250203	3650	-32.05	20240522	2245	10.47	20241210	1.24	N	100700	100	43 억	370052	N	N	N	N
16	20250227	100837	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2495	5	2	0.20	42612895	17052	66.08	2490	2505	2485	3235	1745	2490	2499.00	0.84	-2031	2516	2502	2486	2472	2456	2510	2480	44	745	100	1790	5	1	43800000	1093	7.32	0.80	12	0.04	341.00	3110.00	3650	20240522	-31.64	2245	20241210	11.14	2595	-3.85	20250110	2375	5.05	20250203	3650	-31.64	20240522	2245	11.14	20241210	1.24	N	100700	100	43 억	370052	N	N	N	N
17	20250227	090842	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	0	3	0.00	47310	19	0.07	2490	2490	2490	3235	1745	2490	2490.00	0.84	-1	2516	2502	2486	2472	2456	2510	2480	44	745	100	1790	5	1	43800000	1091	7.30	0.80	12	0.00	341.00	3110.00	3650	20240522	-31.78	2245	20241210	10.91	2595	-4.05	20250110	2375	4.84	20250203	3650	-31.78	20240522	2245	10.91	20241210	1.24	N	100700	100	43 억	370052	N	N	N	N
18	20250226	160811	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	5	2	0.20	61760295	24814	142.66	2470	2500	2470	3230	1740	2485	2488.93	0.85	-94	2525	2505	2490	2470	2455	2502	2467	44	745	100	1780	5	1	43800000	1091	7.30	0.80	12	0.06	341.00	3110.00	3650	20240522	-31.78	2245	20241210	10.91	2595	-4.05	20250110	2375	4.84	20250203	3650	-31.78	20240522	2245	10.91	20241210	1.20	N	100700	100	43 억	370200	N	N	N	N
19	20250226	150814	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	5	2	0.20	58492700	23498	135.09	2470	2500	2470	3230	1740	2485	2489.26	0.85	820	2525	2505	2490	2470	2455	2502	2467	44	745	100	1780	5	1	43800000	1091	7.30	0.80	12	0.05	341.00	3110.00	3650	20240522	-31.78	2245	20241210	10.91	2595	-4.05	20250110	2375	4.84	20250203	3650	-31.78	20240522	2245	10.91	20241210	1.20	N	100700	100	43 억	370200	N	N	N	N
20	20250226	140813	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	5	2	0.20	49345080	19822	113.96	2470	2500	2470	3230	1740	2485	2489.41	0.85	806	2525	2505	2490	2470	2455	2502	2467	44	745	100	1780	5	1	43800000	1091	7.30	0.80	12	0.05	341.00	3110.00	3650	20240522	-31.78	2245	20241210	10.91	2595	-4.05	20250110	2375	4.84	20250203	3650	-31.78	20240522	2245	10.91	20241210	1.20	N	100700	100	43 억	370200	N	N	N	N
21	20250226	130811	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	5	2	0.20	35976565	14443	83.03	2470	2500	2470	3230	1740	2485	2490.93	0.85	-51	2525	2505	2490	2470	2455	2502	2467	44	745	100	1780	5	1	43800000	1091	7.30	0.80	12	0.03	341.00	3110.00	3650	20240522	-31.78	2245	20241210	10.91	2595	-4.05	20250110	2375	4.84	20250203	3650	-31.78	20240522	2245	10.91	20241210	1.20	N	100700	100	43 억	370200	N	N	N	N
22	20250226	120811	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2495	10	2	0.40	31763915	12752	73.31	2470	2500	2470	3230	1740	2485	2490.90	0.85	297	2525	2505	2490	2470	2455	2502	2467	44	745	100	1780	5	1	43800000	1093	7.32	0.80	12	0.03	341.00	3110.00	3650	20240522	-31.64	2245	20241210	11.14	2595	-3.85	20250110	2375	5.05	20250203	3650	-31.64	20240522	2245	11.14	20241210	1.20	N	100700	100	43 억	370200	N	N	N	N
23	20250226	110811	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2495	10	2	0.40	28520565	11452	65.84	2470	2500	2470	3230	1740	2485	2490.44	0.85	297	2525	2505	2490	2470	2455	2502	2467	44	745	100	1780	5	1	43800000	1093	7.32	0.80	12	0.03	341.00	3110.00	3650	20240522	-31.64	2245	20241210	11.14	2595	-3.85	20250110	2375	5.05	20250203	3650	-31.64	20240522	2245	11.14	20241210	1.20	N	100700	100	43 억	370200	N	N	N	N
24	20250226	100808	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2500	15	2	0.60	22857165	9186	52.81	2470	2500	2470	3230	1740	2485	2488.26	0.85	297	2525	2505	2490	2470	2455	2502	2467	44	745	100	1780	5	1	43800000	1095	7.33	0.80	12	0.02	341.00	3110.00	3650	20240522	-31.51	2245	20241210	11.36	2595	-3.66	20250110	2375	5.26	20250203	3650	-31.51	20240522	2245	11.36	20241210	1.20	N	100700	100	43 억	370200	N	N	N	N
25	20250226	090817	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	-15	5	-0.60	5784450	2339	13.45	2470	2485	2470	3230	1740	2485	2473.04	0.85	-219	2525	2505	2490	2470	2455	2502	2467	44	745	100	1780	5	1	43800000	1082	7.24	0.79	12	0.01	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	2595	-4.82	20250110	2375	4.00	20250203	3650	-32.33	20240522	2245	10.02	20241210	1.20	N	100700	100	43 억	370200	N	N	N	N
26	20250225	160805	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2485	0	3	0.00	42333520	17007	47.83	2485	2510	2475	3230	1740	2485	2489.18	0.85	-3339	2521	2502	2481	2462	2441	2512	2472	44	745	100	1780	5	1	43800000	1088	7.29	0.80	12	0.04	341.00	3110.00	3650	20240522	-31.92	2245	20241210	10.69	2595	-4.24	20250110	2375	4.63	20250203	3650	-31.92	20240522	2245	10.69	20241210	1.20	N	100700	100	43 억	373753	N	N	N	N
27	20250225	150806	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	-5	5	-0.20	39404125	15826	44.51	2485	2510	2475	3230	1740	2485	2489.83	0.85	-3325	2521	2502	2481	2462	2441	2512	2472	44	745	100	1780	5	1	43800000	1086	7.27	0.80	12	0.04	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2375	4.42	20250203	3650	-32.05	20240522	2245	10.47	20241210	1.20	N	100700	100	43 억	373753	N	N	N	N
28	20250225	140804	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	-5	5	-0.20	36968260	14844	41.75	2485	2510	2475	3230	1740	2485	2490.45	0.85	-3111	2521	2502	2481	2462	2441	2512	2472	44	745	100	1780	5	1	43800000	1086	7.27	0.80	12	0.03	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2375	4.42	20250203	3650	-32.05	20240522	2245	10.47	20241210	1.20	N	100700	100	43 억	373753	N	N	N	N
29	20250225	130809	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2500	15	2	0.60	22421640	8980	25.26	2485	2510	2475	3230	1740	2485	2496.84	0.85	-819	2521	2502	2481	2462	2441	2512	2472	44	745	100	1780	5	1	43800000	1095	7.33	0.80	12	0.02	341.00	3110.00	3650	20240522	-31.51	2245	20241210	11.36	2595	-3.66	20250110	2375	5.26	20250203	3650	-31.51	20240522	2245	11.36	20241210	1.20	N	100700	100	43 억	373753	N	N	N	N
30	20250225	120804	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	5	2	0.20	19991715	8004	22.51	2485	2510	2475	3230	1740	2485	2497.72	0.85	-819	2521	2502	2481	2462	2441	2512	2472	44	745	100	1780	5	1	43800000	1091	7.30	0.80	12	0.02	341.00	3110.00	3650	20240522	-31.78	2245	20241210	10.91	2595	-4.05	20250110	2375	4.84	20250203	3650	-31.78	20240522	2245	10.91	20241210	1.20	N	100700	100	43 억	373753	N	N	N	N
31	20250225	110805	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2505	20	2	0.80	12957275	5189	14.59	2485	2510	2475	3230	1740	2485	2497.07	0.85	-891	2521	2502	2481	2462	2441	2512	2472	44	745	100	1780	5	1	43800000	1097	7.35	0.81	12	0.01	341.00	3110.00	3650	20240522	-31.37	2245	20241210	11.58	2595	-3.47	20250110	2375	5.47	20250203	3650	-31.37	20240522	2245	11.58	20241210	1.20	N	100700	100	43 억	373753	N	N	N	N
32	20250225	100803	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2500	15	2	0.60	6568875	2635	7.41	2485	2500	2475	3230	1740	2485	2492.93	0.85	-289	2521	2502	2481	2462	2441	2512	2472	44	745	100	1780	5	1	43800000	1095	7.33	0.80	12	0.01	341.00	3110.00	3650	20240522	-31.51	2245	20241210	11.36	2595	-3.66	20250110	2375	5.26	20250203	3650	-31.51	20240522	2245	11.36	20241210	1.20	N	100700	100	43 억	373753	N	N	N	N
33	20250225	090809	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	-10	5	-0.40	148845	60	0.17	2485	2485	2475	3230	1740	2485	2480.75	0.85	-45	2521	2502	2481	2462	2441	2512	2472	44	745	100	1780	5	1	43800000	1084	7.26	0.80	12	0.00	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	2595	-4.62	20250110	2375	4.21	20250203	3650	-32.19	20240522	2245	10.24	20241210	1.20	N	100700	100	43 억	373753	N	N	N	N
34	20250224	160800	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2485	-10	5	-0.40	87927100	35557	61.42	2470	2500	2460	3240	1750	2495	2472.84	0.85	1769	2541	2517	2486	2462	2431	2530	2475	44	745	100	1790	5	1	43800000	1088	7.29	0.80	12	0.08	341.00	3110.00	3650	20240522	-31.92	2245	20241210	10.69	2595	-4.24	20250110	2375	4.63	20250203	3650	-31.92	20240522	2245	10.69	20241210	1.21	N	100700	100	43 억	371827	N	N	N	N
35	20250224	150759	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2485	-10	5	-0.40	87094625	35222	60.84	2470	2500	2460	3240	1750	2495	2472.73	0.85	2013	2541	2517	2486	2462	2431	2530	2475	44	745	100	1790	5	1	43800000	1088	7.29	0.80	12	0.08	341.00	3110.00	3650	20240522	-31.92	2245	20241210	10.69	2595	-4.24	20250110	2375	4.63	20250203	3650	-31.92	20240522	2245	10.69	20241210	1.21	N	100700	100	43 억	371827	N	N	N	N
36	20250224	140758	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2485	-10	5	-0.40	78602135	31806	54.94	2470	2500	2460	3240	1750	2495	2471.30	0.85	2013	2541	2517	2486	2462	2431	2530	2475	44	745	100	1790	5	1	43800000	1088	7.29	0.80	12	0.07	341.00	3110.00	3650	20240522	-31.92	2245	20241210	10.69	2595	-4.24	20250110	2375	4.63	20250203	3650	-31.92	20240522	2245	10.69	20241210	1.21	N	100700	100	43 억	371827	N	N	N	N
37	20250224	130759	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	-5	5	-0.20	67913095	27493	47.49	2470	2500	2460	3240	1750	2495	2470.20	0.85	2071	2541	2517	2486	2462	2431	2530	2475	44	745	100	1790	5	1	43800000	1091	7.30	0.80	12	0.06	341.00	3110.00	3650	20240522	-31.78	2245	20241210	10.91	2595	-4.05	20250110	2375	4.84	20250203	3650	-31.78	20240522	2245	10.91	20241210	1.21	N	100700	100	43 억	371827	N	N	N	N
38	20250224	120757	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	-20	5	-0.80	55627470	22536	38.93	2470	2485	2460	3240	1750	2495	2468.38	0.85	2228	2541	2517	2486	2462	2431	2530	2475	44	745	100	1790	5	1	43800000	1084	7.26	0.80	12	0.05	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	2595	-4.62	20250110	2375	4.21	20250203	3650	-32.19	20240522	2245	10.24	20241210	1.21	N	100700	100	43 억	371827	N	N	N	N
39	20250224	110755	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2465	-30	5	-1.20	43976520	17811	30.77	2470	2485	2460	3240	1750	2495	2469.07	0.85	2046	2541	2517	2486	2462	2431	2530	2475	44	745	100	1790	5	1	43800000	1080	7.23	0.79	12	0.04	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	2595	-5.01	20250110	2375	3.79	20250203	3650	-32.47	20240522	2245	9.80	20241210	1.21	N	100700	100	43 억	371827	N	N	N	N
40	20250224	100755	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2465	-30	5	-1.20	20330235	8247	14.25	2470	2485	2460	3240	1750	2495	2465.17	0.85	496	2541	2517	2486	2462	2431	2530	2475	44	745	100	1790	5	1	43800000	1080	7.23	0.79	12	0.02	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	2595	-5.01	20250110	2375	3.79	20250203	3650	-32.47	20240522	2245	9.80	20241210	1.21	N	100700	100	43 억	371827	N	N	N	N
41	20250224	090801	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	-20	5	-0.80	1137570	460	0.79	2470	2485	2470	3240	1750	2495	2472.98	0.85	-16	2541	2517	2486	2462	2431	2530	2475	44	745	100	1790	5	1	43800000	1084	7.26	0.80	12	0.00	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	2595	-4.62	20250110	2375	4.21	20250203	3650	-32.19	20240522	2245	10.24	20241210	1.21	N	100700	100	43 억	371827	N	N	N	N
42	20250221	160753	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2495	25	2	1.01	144216505	57892	167.56	2480	2510	2455	3210	1730	2470	2491.13	0.84	6306	2546	2507	2481	2442	2416	2527	2462	44	740	100	1770	5	1	43800000	1093	7.32	0.80	12	0.13	341.00	3110.00	3650	20240522	-31.64	2245	20241210	11.14	2595	-3.85	20250110	2375	5.05	20250203	3650	-31.64	20240522	2245	11.14	20241210	1.21	N	100700	100	43 억	366535	N	N	N	N
43	20250221	150756	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2490	20	2	0.81	133657665	53660	155.31	2480	2510	2455	3210	1730	2470	2490.82	0.84	6150	2546	2507	2481	2442	2416	2527	2462	44	740	100	1770	5	1	43800000	1091	7.30	0.80	12	0.12	341.00	3110.00	3650	20240522	-31.78	2245	20241210	10.91	2595	-4.05	20250110	2375	4.84	20250203	3650	-31.78	20240522	2245	10.91	20241210	1.21	N	100700	100	43 억	366535	N	N	N	N
44	20250221	140756	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2495	25	2	1.01	122674975	49254	142.55	2480	2510	2455	3210	1730	2470	2490.66	0.84	6016	2546	2507	2481	2442	2416	2527	2462	44	740	100	1770	5	1	43800000	1093	7.32	0.80	12	0.11	341.00	3110.00	3650	20240522	-31.64	2245	20241210	11.14	2595	-3.85	20250110	2375	5.05	20250203	3650	-31.64	20240522	2245	11.14	20241210	1.21	N	100700	100	43 억	366535	N	N	N	N
45	20250221	130755	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2500	30	2	1.21	113415190	45544	131.82	2480	2510	2455	3210	1730	2470	2490.23	0.84	5698	2546	2507	2481	2442	2416	2527	2462	44	740	100	1770	5	1	43800000	1095	7.33	0.80	12	0.10	341.00	3110.00	3650	20240522	-31.51	2245	20241210	11.36	2595	-3.66	20250110	2375	5.26	20250203	3650	-31.51	20240522	2245	11.36	20241210	1.21	N	100700	100	43 억	366535	N	N	N	N
46	20250221	120756	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2495	25	2	1.01	94717885	38063	110.16	2480	2510	2455	3210	1730	2470	2488.45	0.84	5321	2546	2507	2481	2442	2416	2527	2462	44	740	100	1770	5	1	43800000	1093	7.32	0.80	12	0.09	341.00	3110.00	3650	20240522	-31.64	2245	20241210	11.14	2595	-3.85	20250110	2375	5.05	20250203	3650	-31.64	20240522	2245	11.14	20241210	1.21	N	100700	100	43 억	366535	N	N	N	N
47	20250221	110752	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2505	35	2	1.42	71296165	28699	83.06	2480	2510	2455	3210	1730	2470	2484.27	0.84	3910	2546	2507	2481	2442	2416	2527	2462	44	740	100	1770	5	1	43800000	1097	7.35	0.81	12	0.07	341.00	3110.00	3650	20240522	-31.37	2245	20241210	11.58	2595	-3.47	20250110	2375	5.47	20250203	3650	-31.37	20240522	2245	11.58	20241210	1.21	N	100700	100	43 억	366535	N	N	N	N
48	20250221	100754	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2485	15	2	0.61	33171375	13395	38.77	2480	2485	2455	3210	1730	2470	2476.40	0.84	-1044	2546	2507	2481	2442	2416	2527	2462	44	740	100	1770	5	1	43800000	1088	7.29	0.80	12	0.03	341.00	3110.00	3650	20240522	-31.92	2245	20241210	10.69	2595	-4.24	20250110	2375	4.63	20250203	3650	-31.92	20240522	2245	10.69	20241210	1.21	N	100700	100	43 억	366535	N	N	N	N
49	20250221	090755	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2465	-5	5	-0.20	3652155	1482	4.29	2480	2480	2455	3210	1730	2470	2464.34	0.84	165	2546	2507	2481	2442	2416	2527	2462	44	740	100	1770	5	1	43800000	1080	7.23	0.79	12	0.00	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	2595	-5.01	20250110	2375	3.79	20250203	3650	-32.47	20240522	2245	9.80	20241210	1.21	N	100700	100	43 억	366535	N	N	N	N
50	20250220	160750	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	0	3	0.00	85523385	34551	82.82	2465	2520	2455	3210	1730	2470	2475.28	0.84	406	2503	2486	2468	2451	2433	2495	2460	44	740	100	1770	5	1	43800000	1082	7.24	0.79	12	0.08	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	2595	-4.82	20250110	2375	4.00	20250203	3650	-32.33	20240522	2245	10.02	20241210	1.21	N	100700	100	43 억	366128	N	N	N	N
51	20250220	150752	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	0	3	0.00	82310005	33248	79.70	2465	2520	2455	3210	1730	2470	2475.64	0.84	407	2503	2486	2468	2451	2433	2495	2460	44	740	100	1770	5	1	43800000	1082	7.24	0.79	12	0.08	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	2595	-4.82	20250110	2375	4.00	20250203	3650	-32.33	20240522	2245	10.02	20241210	1.21	N	100700	100	43 억	366128	N	N	N	N
52	20250220	140753	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2465	-5	5	-0.20	75476670	30476	73.05	2465	2520	2455	3210	1730	2470	2476.59	0.84	401	2503	2486	2468	2451	2433	2495	2460	44	740	100	1770	5	1	43800000	1080	7.23	0.79	12	0.07	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	2595	-5.01	20250110	2375	3.79	20250203	3650	-32.47	20240522	2245	9.80	20241210	1.21	N	100700	100	43 억	366128	N	N	N	N
53	20250220	130750	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	0	3	0.00	62616520	25274	60.58	2465	2520	2455	3210	1730	2470	2477.51	0.84	-585	2503	2486	2468	2451	2433	2495	2460	44	740	100	1770	5	1	43800000	1082	7.24	0.79	12	0.06	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	2595	-4.82	20250110	2375	4.00	20250203	3650	-32.33	20240522	2245	10.02	20241210	1.21	N	100700	100	43 억	366128	N	N	N	N
54	20250220	120751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	5	2	0.20	50141995	20227	48.48	2465	2520	2455	3210	1730	2470	2478.96	0.84	-1088	2503	2486	2468	2451	2433	2495	2460	44	740	100	1770	5	1	43800000	1084	7.26	0.80	12	0.05	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	2595	-4.62	20250110	2375	4.21	20250203	3650	-32.19	20240522	2245	10.24	20241210	1.21	N	100700	100	43 억	366128	N	N	N	N
55	20250220	110751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	5	2	0.20	48953165	19747	47.33	2465	2520	2455	3210	1730	2470	2479.02	0.84	-1131	2503	2486	2468	2451	2433	2495	2460	44	740	100	1770	5	1	43800000	1084	7.26	0.80	12	0.05	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	2595	-4.62	20250110	2375	4.21	20250203	3650	-32.19	20240522	2245	10.24	20241210	1.21	N	100700	100	43 억	366128	N	N	N	N
56	20250220	100751	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2465	-5	5	-0.20	17442310	7071	16.95	2465	2480	2455	3210	1730	2470	2466.74	0.84	-915	2503	2486	2468	2451	2433	2495	2460	44	740	100	1770	5	1	43800000	1080	7.23	0.79	12	0.02	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	2595	-5.01	20250110	2375	3.79	20250203	3650	-32.47	20240522	2245	9.80	20241210	1.21	N	100700	100	43 억	366128	N	N	N	N
57	20250220	090755	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	-10	5	-0.40	2085350	848	2.03	2465	2465	2455	3210	1730	2470	2459.14	0.84	-604	2503	2486	2468	2451	2433	2495	2460	44	740	100	1770	5	1	43800000	1077	7.21	0.79	12	0.00	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2375	3.58	20250203	3650	-32.60	20240522	2245	9.58	20241210	1.21	N	100700	100	43 억	366128	N	N	N	N
58	20250219	160749	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	0	3	0.00	102580365	41715	171.59	2460	2485	2450	3210	1730	2470	2459.08	0.84	-1985	2500	2485	2465	2450	2430	2487	2452	44	740	100	1770	5	1	43800000	1082	7.24	0.79	12	0.10	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	2595	-4.82	20250110	2375	4.00	20250203	3650	-32.33	20240522	2245	10.02	20241210	1.21	N	100700	100	43 억	368113	N	N	N	N
59	20250219	150750	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2465	-5	5	-0.20	98179700	39932	164.25	2460	2485	2450	3210	1730	2470	2458.67	0.84	-2071	2500	2485	2465	2450	2430	2487	2452	44	740	100	1770	5	1	43800000	1080	7.23	0.79	12	0.09	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	2595	-5.01	20250110	2375	3.79	20250203	3650	-32.47	20240522	2245	9.80	20241210	1.21	N	100700	100	43 억	368113	N	N	N	N
60	20250219	140747	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2450	-20	5	-0.81	95658965	38905	160.03	2460	2485	2450	3210	1730	2470	2458.78	0.84	-2124	2500	2485	2465	2450	2430	2487	2452	44	740	100	1770	5	1	43800000	1073	7.18	0.79	12	0.09	341.00	3110.00	3650	20240522	-32.88	2245	20241210	9.13	2595	-5.59	20250110	2375	3.16	20250203	3650	-32.88	20240522	2245	9.13	20241210	1.21	N	100700	100	43 억	368113	N	N	N	N
61	20250219	130748	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	0	3	0.00	80674930	32802	134.93	2460	2485	2450	3210	1730	2470	2459.45	0.84	-2122	2500	2485	2465	2450	2430	2487	2452	44	740	100	1770	5	1	43800000	1082	7.24	0.79	12	0.07	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	2595	-4.82	20250110	2375	4.00	20250203	3650	-32.33	20240522	2245	10.02	20241210	1.21	N	100700	100	43 억	368113	N	N	N	N
62	20250219	120747	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	-10	5	-0.40	64845995	26381	108.51	2460	2485	2450	3210	1730	2470	2458.06	0.84	-2023	2500	2485	2465	2450	2430	2487	2452	44	740	100	1770	5	1	43800000	1077	7.21	0.79	12	0.06	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2375	3.58	20250203	3650	-32.60	20240522	2245	9.58	20241210	1.21	N	100700	100	43 억	368113	N	N	N	N
63	20250219	110748	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	-15	5	-0.61	58336945	23729	97.61	2460	2485	2450	3210	1730	2470	2458.47	0.84	-2023	2500	2485	2465	2450	2430	2487	2452	44	740	100	1770	5	1	43800000	1075	7.20	0.79	12	0.05	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	2595	-5.39	20250110	2375	3.37	20250203	3650	-32.74	20240522	2245	9.35	20241210	1.21	N	100700	100	43 억	368113	N	N	N	N
64	20250219	100748	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	-15	5	-0.61	28609055	11624	47.81	2460	2485	2455	3210	1730	2470	2461.21	0.84	-136	2500	2485	2465	2450	2430	2487	2452	44	740	100	1770	5	1	43800000	1075	7.20	0.79	12	0.03	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	2595	-5.39	20250110	2375	3.37	20250203	3650	-32.74	20240522	2245	9.35	20241210	1.21	N	100700	100	43 억	368113	N	N	N	N
65	20250219	090749	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	5	2	0.20	9705365	3942	16.21	2460	2485	2455	3210	1730	2470	2462.04	0.84	-84	2500	2485	2465	2450	2430	2487	2452	44	740	100	1770	5	1	43800000	1084	7.26	0.80	12	0.01	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	2595	-4.62	20250110	2375	4.21	20250203	3650	-32.19	20240522	2245	10.24	20241210	1.21	N	100700	100	43 억	368113	N	N	N	N
66	20250218	160746	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	0	3	0.00	59950305	24307	141.43	2470	2480	2445	3210	1730	2470	2466.38	0.85	-4871	2493	2481	2468	2456	2443	2487	2462	44	740	100	1770	5	1	43800000	1082	7.24	0.79	12	0.06	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	2595	-4.82	20250110	2375	4.00	20250203	3650	-32.33	20240522	2245	10.02	20241210	1.20	N	100700	100	43 억	372984	N	N	N	N
67	20250218	150747	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	-10	5	-0.40	58031760	23530	136.91	2470	2480	2445	3210	1730	2470	2466.29	0.85	-5154	2493	2481	2468	2456	2443	2487	2462	44	740	100	1770	5	1	43800000	1077	7.21	0.79	12	0.05	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2375	3.58	20250203	3650	-32.60	20240522	2245	9.58	20241210	1.20	N	100700	100	43 억	372984	N	N	N	N
68	20250218	140748	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	0	3	0.00	53394345	21650	125.97	2470	2480	2445	3210	1730	2470	2466.25	0.85	-5081	2493	2481	2468	2456	2443	2487	2462	44	740	100	1770	5	1	43800000	1082	7.24	0.79	12	0.05	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	2595	-4.82	20250110	2375	4.00	20250203	3650	-32.33	20240522	2245	10.02	20241210	1.20	N	100700	100	43 억	372984	N	N	N	N
69	20250218	130745	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	0	3	0.00	46957650	19043	110.80	2470	2480	2445	3210	1730	2470	2465.87	0.85	-4772	2493	2481	2468	2456	2443	2487	2462	44	740	100	1770	5	1	43800000	1082	7.24	0.79	12	0.04	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	2595	-4.82	20250110	2375	4.00	20250203	3650	-32.33	20240522	2245	10.02	20241210	1.20	N	100700	100	43 억	372984	N	N	N	N
70	20250218	120747	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	5	2	0.20	36729900	14910	86.75	2470	2480	2445	3210	1730	2470	2463.44	0.85	-4352	2493	2481	2468	2456	2443	2487	2462	44	740	100	1770	5	1	43800000	1084	7.26	0.80	12	0.03	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	2595	-4.62	20250110	2375	4.21	20250203	3650	-32.19	20240522	2245	10.24	20241210	1.20	N	100700	100	43 억	372984	N	N	N	N
71	20250218	110745	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2450	-20	5	-0.81	20291735	8258	48.05	2470	2470	2445	3210	1730	2470	2457.22	0.85	-3027	2493	2481	2468	2456	2443	2487	2462	44	740	100	1770	5	1	43800000	1073	7.18	0.79	12	0.02	341.00	3110.00	3650	20240522	-32.88	2245	20241210	9.13	2595	-5.59	20250110	2375	3.16	20250203	3650	-32.88	20240522	2245	9.13	20241210	1.20	N	100700	100	43 억	372984	N	N	N	N
72	20250218	100745	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	-25	5	-1.01	10201205	4151	24.15	2470	2470	2445	3210	1730	2470	2457.53	0.85	-1504	2493	2481	2468	2456	2443	2487	2462	44	740	100	1770	5	1	43800000	1071	7.17	0.79	12	0.01	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.20	N	100700	100	43 억	372984	N	N	N	N
73	20250218	090748	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	-10	5	-0.40	2345045	953	5.54	2470	2470	2460	3210	1730	2470	2460.70	0.85	-5	2493	2481	2468	2456	2443	2487	2462	44	740	100	1770	5	1	43800000	1077	7.21	0.79	12	0.00	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2375	3.58	20250203	3650	-32.60	20240522	2245	9.58	20241210	1.20	N	100700	100	43 억	372984	N	N	N	N
74	20250217	160745	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	0	3	0.00	42397680	17186	41.81	2460	2480	2455	3210	1730	2470	2466.99	0.85	-653	2510	2490	2455	2435	2400	2500	2445	44	740	100	1770	5	1	43800000	1082	7.24	0.79	12	0.04	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	2595	-4.82	20250110	2375	4.00	20250203	3650	-32.33	20240522	2245	10.02	20241210	1.20	N	100700	100	43 억	373637	N	N	N	N
75	20250217	150744	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	0	3	0.00	40166165	16282	39.61	2460	2480	2455	3210	1730	2470	2466.91	0.85	-367	2510	2490	2455	2435	2400	2500	2445	44	740	100	1770	5	1	43800000	1082	7.24	0.79	12	0.04	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	2595	-4.82	20250110	2375	4.00	20250203	3650	-32.33	20240522	2245	10.02	20241210	1.20	N	100700	100	43 억	373637	N	N	N	N
76	20250217	140744	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	0	3	0.00	35291305	14308	34.81	2460	2480	2455	3210	1730	2470	2466.54	0.85	-223	2510	2490	2455	2435	2400	2500	2445	44	740	100	1770	5	1	43800000	1082	7.24	0.79	12	0.03	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	2595	-4.82	20250110	2375	4.00	20250203	3650	-32.33	20240522	2245	10.02	20241210	1.20	N	100700	100	43 억	373637	N	N	N	N
77	20250217	130746	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2465	-5	5	-0.20	35051730	14211	34.57	2460	2480	2455	3210	1730	2470	2466.52	0.85	-222	2510	2490	2455	2435	2400	2500	2445	44	740	100	1770	5	1	43800000	1080	7.23	0.79	12	0.03	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	2595	-5.01	20250110	2375	3.79	20250203	3650	-32.47	20240522	2245	9.80	20241210	1.20	N	100700	100	43 억	373637	N	N	N	N
78	20250217	120746	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2465	-5	5	-0.20	27376525	11102	27.01	2460	2480	2455	3210	1730	2470	2465.91	0.85	-205	2510	2490	2455	2435	2400	2500	2445	44	740	100	1770	5	1	43800000	1080	7.23	0.79	12	0.03	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	2595	-5.01	20250110	2375	3.79	20250203	3650	-32.47	20240522	2245	9.80	20241210	1.20	N	100700	100	43 억	373637	N	N	N	N
79	20250217	110745	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2465	-5	5	-0.20	24198875	9813	23.87	2460	2480	2455	3210	1730	2470	2466.00	0.85	613	2510	2490	2455	2435	2400	2500	2445	44	740	100	1770	5	1	43800000	1080	7.23	0.79	12	0.02	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	2595	-5.01	20250110	2375	3.79	20250203	3650	-32.47	20240522	2245	9.80	20241210	1.20	N	100700	100	43 억	373637	N	N	N	N
80	20250217	100743	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	10	2	0.40	20636910	8371	20.37	2460	2480	2455	3210	1730	2470	2465.29	0.85	611	2510	2490	2455	2435	2400	2500	2445	44	740	100	1770	5	1	43800000	1086	7.27	0.80	12	0.02	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2375	4.42	20250203	3650	-32.05	20240522	2245	10.47	20241210	1.20	N	100700	100	43 억	373637	N	N	N	N
81	20250217	090744	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	-10	5	-0.40	579360	235	0.57	2460	2470	2460	3210	1730	2470	2465.36	0.85	-104	2510	2490	2455	2435	2400	2500	2445	44	740	100	1770	5	1	43800000	1077	7.21	0.79	12	0.00	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2375	3.58	20250203	3650	-32.60	20240522	2245	9.58	20241210	1.20	N	100700	100	43 억	373637	N	N	N	N
82	20250214	160740	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	45	2	1.86	100175435	41048	150.67	2425	2475	2420	3150	1700	2425	2440.45	0.86	-1067	2451	2437	2431	2417	2411	2435	2415	44	725	100	1740	5	1	43800000	1082	7.24	0.79	12	0.09	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	2595	-4.82	20250110	2375	4.00	20250203	3650	-32.33	20240522	2245	10.02	20241210	1.18	N	100700	100	43 억	374704	N	N	N	N
83	20250214	150739	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2465	40	2	1.65	99320345	40701	149.40	2425	2475	2420	3150	1700	2425	2440.24	0.86	-1073	2451	2437	2431	2417	2411	2435	2415	44	725	100	1740	5	1	43800000	1080	7.23	0.79	12	0.09	341.00	3110.00	3650	20240522	-32.47	2245	20241210	9.80	2595	-5.01	20250110	2375	3.79	20250203	3650	-32.47	20240522	2245	9.80	20241210	1.18	N	100700	100	43 억	374704	N	N	N	N
84	20250214	140740	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	35	2	1.44	88816725	36430	133.72	2425	2475	2420	3150	1700	2425	2438.01	0.86	6	2451	2437	2431	2417	2411	2435	2415	44	725	100	1740	5	1	43800000	1077	7.21	0.79	12	0.08	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2375	3.58	20250203	3650	-32.60	20240522	2245	9.58	20241210	1.18	N	100700	100	43 억	374704	N	N	N	N
85	20250214	130743	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	30	2	1.24	85451040	35060	128.69	2425	2475	2420	3150	1700	2425	2437.28	0.86	130	2451	2437	2431	2417	2411	2435	2415	44	725	100	1740	5	1	43800000	1075	7.20	0.79	12	0.08	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	2595	-5.39	20250110	2375	3.37	20250203	3650	-32.74	20240522	2245	9.35	20241210	1.18	N	100700	100	43 억	374704	N	N	N	N
86	20250214	120740	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	20	2	0.82	71126985	29221	107.26	2425	2445	2420	3150	1700	2425	2434.11	0.86	524	2451	2437	2431	2417	2411	2435	2415	44	725	100	1740	5	1	43800000	1071	7.17	0.79	12	0.07	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.18	N	100700	100	43 억	374704	N	N	N	N
87	20250214	110736	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2435	10	2	0.41	40385025	16603	60.94	2425	2440	2420	3150	1700	2425	2432.39	0.86	-947	2451	2437	2431	2417	2411	2435	2415	44	725	100	1740	5	1	43800000	1067	7.14	0.78	12	0.04	341.00	3110.00	3650	20240522	-33.29	2245	20241210	8.46	2595	-6.17	20250110	2375	2.53	20250203	3650	-33.29	20240522	2245	8.46	20241210	1.18	N	100700	100	43 억	374704	N	N	N	N
88	20250214	100738	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	15	2	0.62	30464900	12532	46.00	2425	2440	2420	3150	1700	2425	2430.97	0.86	-521	2451	2437	2431	2417	2411	2435	2415	44	725	100	1740	5	1	43800000	1069	7.16	0.78	12	0.03	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.18	N	100700	100	43 억	374704	N	N	N	N
89	20250214	090742	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2420	-5	5	-0.21	2838955	1171	4.30	2425	2425	2420	3150	1700	2425	2424.39	0.86	-19	2451	2437	2431	2417	2411	2435	2415	44	725	100	1740	5	1	43800000	1060	7.10	0.78	12	0.00	341.00	3110.00	3650	20240522	-33.70	2245	20241210	7.80	2595	-6.74	20250110	2375	1.89	20250203	3650	-33.70	20240522	2245	7.80	20241210	1.18	N	100700	100	43 억	374704	N	N	N	N
90	20250213	160733	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2425	-10	5	-0.41	66067445	27131	117.55	2445	2445	2425	3165	1705	2435	2435.14	0.86	-6616	2468	2451	2438	2421	2408	2450	2420	44	730	100	1750	5	1	43800000	1062	7.11	0.78	12	0.06	341.00	3110.00	3650	20240522	-33.56	2245	20241210	8.02	2595	-6.55	20250110	2375	2.11	20250203	3650	-33.56	20240522	2245	8.02	20241210	1.18	N	100700	100	43 억	376847	N	N	N	N
91	20250213	150734	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2435	0	3	0.00	58268450	23920	103.64	2445	2445	2425	3165	1705	2435	2435.97	0.86	-3859	2468	2451	2438	2421	2408	2450	2420	44	730	100	1750	5	1	43800000	1067	7.14	0.78	12	0.05	341.00	3110.00	3650	20240522	-33.29	2245	20241210	8.46	2595	-6.17	20250110	2375	2.53	20250203	3650	-33.29	20240522	2245	8.46	20241210	1.18	N	100700	100	43 억	376847	N	N	N	N
92	20250213	140733	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	5	2	0.21	37227000	15274	66.18	2445	2445	2425	3165	1705	2435	2437.28	0.86	-2237	2468	2451	2438	2421	2408	2450	2420	44	730	100	1750	5	1	43800000	1069	7.16	0.78	12	0.03	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.18	N	100700	100	43 억	376847	N	N	N	N
93	20250213	130732	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	5	2	0.21	34497155	14154	61.32	2445	2445	2425	3165	1705	2435	2437.27	0.86	-2241	2468	2451	2438	2421	2408	2450	2420	44	730	100	1750	5	1	43800000	1069	7.16	0.78	12	0.03	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.18	N	100700	100	43 억	376847	N	N	N	N
94	20250213	120733	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	10	2	0.41	31282425	12837	55.62	2445	2445	2425	3165	1705	2435	2436.90	0.86	-2271	2468	2451	2438	2421	2408	2450	2420	44	730	100	1750	5	1	43800000	1071	7.17	0.79	12	0.03	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.18	N	100700	100	43 억	376847	N	N	N	N
95	20250213	110731	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	5	2	0.21	19946045	8189	35.48	2445	2445	2425	3165	1705	2435	2435.71	0.86	-4068	2468	2451	2438	2421	2408	2450	2420	44	730	100	1750	5	1	43800000	1069	7.16	0.78	12	0.02	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.18	N	100700	100	43 억	376847	N	N	N	N
96	20250213	100733	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	5	2	0.21	16651065	6838	29.63	2445	2445	2425	3165	1705	2435	2435.08	0.86	-4026	2468	2451	2438	2421	2408	2450	2420	44	730	100	1750	5	1	43800000	1069	7.16	0.78	12	0.02	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.18	N	100700	100	43 억	376847	N	N	N	N
97	20250213	090729	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	-5	5	-0.21	449660	185	0.80	2445	2445	2430	3165	1705	2435	2430.59	0.86	104	2468	2451	2438	2421	2408	2450	2420	44	730	100	1750	5	1	43800000	1064	7.13	0.78	12	0.00	341.00	3110.00	3650	20240522	-33.42	2245	20241210	8.24	2595	-6.36	20250110	2375	2.32	20250203	3650	-33.42	20240522	2245	8.24	20241210	1.18	N	100700	100	43 억	376847	N	N	N	N
98	20250212	160727	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2435	-15	5	-0.61	56242370	23081	113.01	2435	2455	2425	3185	1715	2450	2436.74	0.87	-3713	2473	2461	2448	2436	2423	2467	2442	44	735	100	1760	5	1	43800000	1067	7.14	0.78	12	0.05	341.00	3110.00	3650	20240522	-33.29	2245	20241210	8.46	2595	-6.17	20250110	2375	2.53	20250203	3650	-33.29	20240522	2245	8.46	20241210	1.20	N	100700	100	43 억	380560	N	N	N	N
99	20250212	150727	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	-5	5	-0.20	54079120	22193	108.66	2435	2455	2425	3185	1715	2450	2436.76	0.87	-3417	2473	2461	2448	2436	2423	2467	2442	44	735	100	1760	5	1	43800000	1071	7.17	0.79	12	0.05	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.20	N	100700	100	43 억	380560	N	N	N	N
100	20250212	140728	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	-5	5	-0.20	42535695	17455	85.46	2435	2455	2425	3185	1715	2450	2436.88	0.87	-370	2473	2461	2448	2436	2423	2467	2442	44	735	100	1760	5	1	43800000	1071	7.17	0.79	12	0.04	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.20	N	100700	100	43 억	380560	N	N	N	N
101	20250212	130730	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	-5	5	-0.20	39398580	16169	79.17	2435	2455	2425	3185	1715	2450	2436.67	0.87	-9	2473	2461	2448	2436	2423	2467	2442	44	735	100	1760	5	1	43800000	1071	7.17	0.79	12	0.04	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.20	N	100700	100	43 억	380560	N	N	N	N
102	20250212	120726	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	-5	5	-0.20	31770220	13046	63.88	2435	2455	2425	3185	1715	2450	2435.25	0.87	43	2473	2461	2448	2436	2423	2467	2442	44	735	100	1760	5	1	43800000	1071	7.17	0.79	12	0.03	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.20	N	100700	100	43 억	380560	N	N	N	N
103	20250212	110725	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	-10	5	-0.41	27019375	11101	54.35	2435	2455	2425	3185	1715	2450	2433.96	0.87	144	2473	2461	2448	2436	2423	2467	2442	44	735	100	1760	5	1	43800000	1069	7.16	0.78	12	0.03	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.20	N	100700	100	43 억	380560	N	N	N	N
104	20250212	100720	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	-5	5	-0.20	21107020	8671	42.45	2435	2455	2425	3185	1715	2450	2434.21	0.87	223	2473	2461	2448	2436	2423	2467	2442	44	735	100	1760	5	1	43800000	1071	7.17	0.79	12	0.02	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.20	N	100700	100	43 억	380560	N	N	N	N
105	20250212	090726	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	-10	5	-0.41	2770330	1136	5.56	2435	2455	2435	3185	1715	2450	2438.67	0.87	368	2473	2461	2448	2436	2423	2467	2442	44	735	100	1760	5	1	43800000	1069	7.16	0.78	12	0.00	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.20	N	100700	100	43 억	380560	N	N	N	N
106	20250211	160729	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2450	20	2	0.82	49458090	20199	44.12	2440	2460	2435	3155	1705	2430	2448.54	0.87	-2558	2496	2462	2421	2387	2346	2442	2367	44	725	100	1740	5	1	43800000	1073	7.18	0.79	12	0.05	341.00	3110.00	3650	20240522	-32.88	2245	20241210	9.13	2595	-5.59	20250110	2375	3.16	20250203	3650	-32.88	20240522	2245	9.13	20241210	1.21	N	100700	100	43 억	383118	N	N	N	N
107	20250211	150728	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	25	2	1.03	42548155	17381	37.96	2440	2460	2435	3155	1705	2430	2447.97	0.87	-1056	2496	2462	2421	2387	2346	2442	2367	44	725	100	1740	5	1	43800000	1075	7.20	0.79	12	0.04	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	2595	-5.39	20250110	2375	3.37	20250203	3650	-32.74	20240522	2245	9.35	20241210	1.21	N	100700	100	43 억	383118	N	N	N	N
108	20250211	140729	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	15	2	0.62	33733380	13784	30.11	2440	2460	2435	3155	1705	2430	2447.29	0.87	-819	2496	2462	2421	2387	2346	2442	2367	44	725	100	1740	5	1	43800000	1071	7.17	0.79	12	0.03	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.21	N	100700	100	43 억	383118	N	N	N	N
109	20250211	130728	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	25	2	1.03	25442800	10387	22.69	2440	2460	2435	3155	1705	2430	2449.48	0.87	-983	2496	2462	2421	2387	2346	2442	2367	44	725	100	1740	5	1	43800000	1075	7.20	0.79	12	0.02	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	2595	-5.39	20250110	2375	3.37	20250203	3650	-32.74	20240522	2245	9.35	20241210	1.21	N	100700	100	43 억	383118	N	N	N	N
110	20250211	120727	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2450	20	2	0.82	18129840	7402	16.17	2440	2460	2435	3155	1705	2430	2449.32	0.87	-47	2496	2462	2421	2387	2346	2442	2367	44	725	100	1740	5	1	43800000	1073	7.18	0.79	12	0.02	341.00	3110.00	3650	20240522	-32.88	2245	20241210	9.13	2595	-5.59	20250110	2375	3.16	20250203	3650	-32.88	20240522	2245	9.13	20241210	1.21	N	100700	100	43 억	383118	N	N	N	N
111	20250211	110728	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2450	20	2	0.82	16406860	6698	14.63	2440	2460	2435	3155	1705	2430	2449.52	0.87	-43	2496	2462	2421	2387	2346	2442	2367	44	725	100	1740	5	1	43800000	1073	7.18	0.79	12	0.02	341.00	3110.00	3650	20240522	-32.88	2245	20241210	9.13	2595	-5.59	20250110	2375	3.16	20250203	3650	-32.88	20240522	2245	9.13	20241210	1.21	N	100700	100	43 억	383118	N	N	N	N
112	20250211	100729	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	25	2	1.03	13407825	5474	11.96	2440	2460	2435	3155	1705	2430	2449.37	0.87	-41	2496	2462	2421	2387	2346	2442	2367	44	725	100	1740	5	1	43800000	1075	7.20	0.79	12	0.01	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	2595	-5.39	20250110	2375	3.37	20250203	3650	-32.74	20240522	2245	9.35	20241210	1.21	N	100700	100	43 억	383118	N	N	N	N
113	20250211	090731	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	15	2	0.62	2148800	880	1.92	2440	2445	2435	3155	1705	2430	2441.82	0.87	-321	2496	2462	2421	2387	2346	2442	2367	44	725	100	1740	5	1	43800000	1071	7.17	0.79	12	0.00	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.21	N	100700	100	43 억	383118	N	N	N	N
114	20250210	160724	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	-10	5	-0.41	110946780	45786	114.01	2455	2455	2380	3170	1710	2440	2423.16	0.86	4309	2503	2471	2453	2421	2403	2462	2412	44	730	100	1750	5	1	43800000	1064	7.13	0.78	12	0.10	341.00	3110.00	3650	20240522	-33.42	2245	20241210	8.24	2595	-6.36	20250110	2375	2.32	20250203	3650	-33.42	20240522	2245	8.24	20241210	1.21	N	100700	100	43 억	378810	N	N	N	N
115	20250210	150724	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	0	3	0.00	103954320	42916	106.87	2455	2455	2380	3170	1710	2440	2422.27	0.86	4646	2503	2471	2453	2421	2403	2462	2412	44	730	100	1750	5	1	43800000	1069	7.16	0.78	12	0.10	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.21	N	100700	100	43 억	378810	N	N	N	N
116	20250210	140723	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	0	3	0.00	98016375	40481	100.80	2455	2455	2380	3170	1710	2440	2421.29	0.86	4460	2503	2471	2453	2421	2403	2462	2412	44	730	100	1750	5	1	43800000	1069	7.16	0.78	12	0.09	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.21	N	100700	100	43 억	378810	N	N	N	N
117	20250210	130725	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	-10	5	-0.41	80129805	33128	82.49	2455	2455	2380	3170	1710	2440	2418.79	0.86	1053	2503	2471	2453	2421	2403	2462	2412	44	730	100	1750	5	1	43800000	1064	7.13	0.78	12	0.08	341.00	3110.00	3650	20240522	-33.42	2245	20241210	8.24	2595	-6.36	20250110	2375	2.32	20250203	3650	-33.42	20240522	2245	8.24	20241210	1.21	N	100700	100	43 억	378810	N	N	N	N
118	20250210	120721	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	-10	5	-0.41	47238010	19593	48.79	2455	2455	2380	3170	1710	2440	2410.96	0.86	-1627	2503	2471	2453	2421	2403	2462	2412	44	730	100	1750	5	1	43800000	1064	7.13	0.78	12	0.04	341.00	3110.00	3650	20240522	-33.42	2245	20241210	8.24	2595	-6.36	20250110	2375	2.32	20250203	3650	-33.42	20240522	2245	8.24	20241210	1.21	N	100700	100	43 억	378810	N	N	N	N
119	20250210	110719	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2430	-10	5	-0.41	44139520	18319	45.62	2455	2455	2380	3170	1710	2440	2409.49	0.86	-1529	2503	2471	2453	2421	2403	2462	2412	44	730	100	1750	5	1	43800000	1064	7.13	0.78	12	0.04	341.00	3110.00	3650	20240522	-33.42	2245	20241210	8.24	2595	-6.36	20250110	2375	2.32	20250203	3650	-33.42	20240522	2245	8.24	20241210	1.21	N	100700	100	43 억	378810	N	N	N	N
120	20250210	100720	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2435	-5	5	-0.20	41485785	17229	42.90	2455	2455	2380	3170	1710	2440	2407.90	0.86	-1434	2503	2471	2453	2421	2403	2462	2412	44	730	100	1750	5	1	43800000	1067	7.14	0.78	12	0.04	341.00	3110.00	3650	20240522	-33.29	2245	20241210	8.46	2595	-6.17	20250110	2375	2.53	20250203	3650	-33.29	20240522	2245	8.46	20241210	1.21	N	100700	100	43 억	378810	N	N	N	N
121	20250210	090717	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	0	3	0.00	31583160	13146	32.73	2455	2455	2380	3170	1710	2440	2402.49	0.86	-1364	2503	2471	2453	2421	2403	2462	2412	44	730	100	1750	5	1	43800000	1069	7.16	0.78	12	0.03	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.21	N	100700	100	43 억	378810	N	N	N	N
122	20250207	160711	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2440	-45	5	-1.81	98442875	40159	134.98	2485	2485	2435	3230	1740	2485	2451.43	0.88	-7741	2515	2500	2480	2465	2445	2507	2472	44	745	100	1780	5	1	43800000	1069	7.16	0.78	12	0.09	341.00	3110.00	3650	20240522	-33.15	2245	20241210	8.69	2595	-5.97	20250110	2375	2.74	20250203	3650	-33.15	20240522	2245	8.69	20241210	1.21	N	100700	100	43 억	386552	N	N	N	N
123	20250207	150713	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	-25	5	-1.01	79813935	32530	109.34	2485	2485	2445	3230	1740	2485	2453.55	0.88	-7278	2515	2500	2480	2465	2445	2507	2472	44	745	100	1780	5	1	43800000	1077	7.21	0.79	12	0.07	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2375	3.58	20250203	3650	-32.60	20240522	2245	9.58	20241210	1.21	N	100700	100	43 억	386552	N	N	N	N
124	20250207	140712	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	-30	5	-1.21	71671700	29209	98.18	2485	2485	2445	3230	1740	2485	2453.75	0.88	-6615	2515	2500	2480	2465	2445	2507	2472	44	745	100	1780	5	1	43800000	1075	7.20	0.79	12	0.07	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	2595	-5.39	20250110	2375	3.37	20250203	3650	-32.74	20240522	2245	9.35	20241210	1.21	N	100700	100	43 억	386552	N	N	N	N
125	20250207	130711	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	-30	5	-1.21	66255325	27000	90.75	2485	2485	2445	3230	1740	2485	2453.90	0.88	-5917	2515	2500	2480	2465	2445	2507	2472	44	745	100	1780	5	1	43800000	1075	7.20	0.79	12	0.06	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	2595	-5.39	20250110	2375	3.37	20250203	3650	-32.74	20240522	2245	9.35	20241210	1.21	N	100700	100	43 억	386552	N	N	N	N
126	20250207	120711	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	-30	5	-1.21	56497605	23023	77.39	2485	2485	2445	3230	1740	2485	2453.96	0.88	-3056	2515	2500	2480	2465	2445	2507	2472	44	745	100	1780	5	1	43800000	1075	7.20	0.79	12	0.05	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	2595	-5.39	20250110	2375	3.37	20250203	3650	-32.74	20240522	2245	9.35	20241210	1.21	N	100700	100	43 억	386552	N	N	N	N
127	20250207	110708	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2445	-40	5	-1.61	52580960	21427	72.02	2485	2485	2445	3230	1740	2485	2453.96	0.88	-3056	2515	2500	2480	2465	2445	2507	2472	44	745	100	1780	5	1	43800000	1071	7.17	0.79	12	0.05	341.00	3110.00	3650	20240522	-33.01	2245	20241210	8.91	2595	-5.78	20250110	2375	2.95	20250203	3650	-33.01	20240522	2245	8.91	20241210	1.21	N	100700	100	43 억	386552	N	N	N	N
128	20250207	100711	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	-25	5	-1.01	32553030	13247	44.53	2485	2485	2450	3230	1740	2485	2457.39	0.88	-222	2515	2500	2480	2465	2445	2507	2472	44	745	100	1780	5	1	43800000	1077	7.21	0.79	12	0.03	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2375	3.58	20250203	3650	-32.60	20240522	2245	9.58	20241210	1.21	N	100700	100	43 억	386552	N	N	N	N
129	20250207	090715	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	-15	5	-0.60	9488775	3854	12.95	2485	2485	2450	3230	1740	2485	2462.06	0.88	950	2515	2500	2480	2465	2445	2507	2472	44	745	100	1780	5	1	43800000	1082	7.24	0.79	12	0.01	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	2595	-4.82	20250110	2375	4.00	20250203	3650	-32.33	20240522	2245	10.02	20241210	1.21	N	100700	100	43 억	386552	N	N	N	N
130	20250206	160654	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2485	5	2	0.20	73671805	29740	62.82	2475	2495	2460	3220	1740	2480	2477.20	0.87	5195	2516	2497	2476	2457	2436	2487	2447	44	740	100	1780	5	1	43800000	1088	7.29	0.80	12	0.07	341.00	3110.00	3650	20240522	-31.92	2245	20241210	10.69	2595	-4.24	20250110	2375	4.63	20250203	3650	-31.92	20240522	2245	10.69	20241210	1.22	N	100700	100	43 억	381319	N	N	N	N
131	20250206	150657	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2485	5	2	0.20	72746165	29367	62.03	2475	2495	2460	3220	1740	2480	2477.14	0.87	5417	2516	2497	2476	2457	2436	2487	2447	44	740	100	1780	5	1	43800000	1088	7.29	0.80	12	0.07	341.00	3110.00	3650	20240522	-31.92	2245	20241210	10.69	2595	-4.24	20250110	2375	4.63	20250203	3650	-31.92	20240522	2245	10.69	20241210	1.22	N	100700	100	43 억	381319	N	N	N	N
132	20250206	140658	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	0	3	0.00	69376820	28010	59.16	2475	2495	2460	3220	1740	2480	2476.86	0.87	5629	2516	2497	2476	2457	2436	2487	2447	44	740	100	1780	5	1	43800000	1086	7.27	0.80	12	0.06	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2375	4.42	20250203	3650	-32.05	20240522	2245	10.47	20241210	1.22	N	100700	100	43 억	381319	N	N	N	N
133	20250206	130655	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	0	3	0.00	65466755	26431	55.83	2475	2495	2460	3220	1740	2480	2476.89	0.87	5631	2516	2497	2476	2457	2436	2487	2447	44	740	100	1780	5	1	43800000	1086	7.27	0.80	12	0.06	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2375	4.42	20250203	3650	-32.05	20240522	2245	10.47	20241210	1.22	N	100700	100	43 억	381319	N	N	N	N
134	20250206	120653	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2485	5	2	0.20	64955890	26225	55.39	2475	2495	2460	3220	1740	2480	2476.87	0.87	5628	2516	2497	2476	2457	2436	2487	2447	44	740	100	1780	5	1	43800000	1088	7.29	0.80	12	0.06	341.00	3110.00	3650	20240522	-31.92	2245	20241210	10.69	2595	-4.24	20250110	2375	4.63	20250203	3650	-31.92	20240522	2245	10.69	20241210	1.22	N	100700	100	43 억	381319	N	N	N	N
135	20250206	110648	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	-10	5	-0.40	60101785	24269	51.26	2475	2495	2460	3220	1740	2480	2476.48	0.87	5877	2516	2497	2476	2457	2436	2487	2447	44	740	100	1780	5	1	43800000	1082	7.24	0.79	12	0.06	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	2595	-4.82	20250110	2375	4.00	20250203	3650	-32.33	20240522	2245	10.02	20241210	1.22	N	100700	100	43 억	381319	N	N	N	N
136	20250206	100650	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	0	3	0.00	37564855	15146	31.99	2475	2495	2460	3220	1740	2480	2480.18	0.87	4762	2516	2497	2476	2457	2436	2487	2447	44	740	100	1780	5	1	43800000	1086	7.27	0.80	12	0.03	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2375	4.42	20250203	3650	-32.05	20240522	2245	10.47	20241210	1.22	N	100700	100	43 억	381319	N	N	N	N
137	20250206	090658	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	0	3	0.00	11135390	4491	9.49	2475	2485	2470	3220	1740	2480	2479.49	0.87	256	2516	2497	2476	2457	2436	2487	2447	44	740	100	1780	5	1	43800000	1086	7.27	0.80	12	0.01	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2375	4.42	20250203	3650	-32.05	20240522	2245	10.47	20241210	1.22	N	100700	100	43 억	381319	N	N	N	N
138	20250205	160647	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	0	3	0.00	109019310	44100	69.03	2490	2495	2455	3220	1740	2480	2471.96	0.86	3420	2546	2512	2466	2432	2386	2530	2450	44	740	100	1780	5	1	43800000	1086	7.27	0.80	12	0.10	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2375	4.42	20250203	3650	-32.05	20240522	2245	10.47	20241210	1.23	N	100700	100	43 억	377699	N	N	N	N
139	20250205	150651	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	0	3	0.00	102624670	41521	65.00	2490	2495	2455	3220	1740	2480	2471.63	0.86	3108	2546	2512	2466	2432	2386	2530	2450	44	740	100	1780	5	1	43800000	1086	7.27	0.80	12	0.09	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2375	4.42	20250203	3650	-32.05	20240522	2245	10.47	20241210	1.23	N	100700	100	43 억	377699	N	N	N	N
140	20250205	140649	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2495	15	2	0.60	98556320	39883	62.43	2490	2495	2455	3220	1740	2480	2471.14	0.86	2936	2546	2512	2466	2432	2386	2530	2450	44	740	100	1780	5	1	43800000	1093	7.32	0.80	12	0.09	341.00	3110.00	3650	20240522	-31.64	2245	20241210	11.14	2595	-3.85	20250110	2375	5.05	20250203	3650	-31.64	20240522	2245	11.14	20241210	1.23	N	100700	100	43 억	377699	N	N	N	N
141	20250205	130648	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2485	5	2	0.20	93759580	37955	59.41	2490	2495	2455	3220	1740	2480	2470.28	0.86	2863	2546	2512	2466	2432	2386	2530	2450	44	740	100	1780	5	1	43800000	1088	7.29	0.80	12	0.09	341.00	3110.00	3650	20240522	-31.92	2245	20241210	10.69	2595	-4.24	20250110	2375	4.63	20250203	3650	-31.92	20240522	2245	10.69	20241210	1.23	N	100700	100	43 억	377699	N	N	N	N
142	20250205	120650	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	0	3	0.00	81648965	33072	51.77	2490	2495	2455	3220	1740	2480	2468.82	0.86	2764	2546	2512	2466	2432	2386	2530	2450	44	740	100	1780	5	1	43800000	1086	7.27	0.80	12	0.08	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2375	4.42	20250203	3650	-32.05	20240522	2245	10.47	20241210	1.23	N	100700	100	43 억	377699	N	N	N	N
143	20250205	110649	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	0	3	0.00	60460105	24520	38.38	2490	2490	2455	3220	1740	2480	2465.75	0.86	5459	2546	2512	2466	2432	2386	2530	2450	44	740	100	1780	5	1	43800000	1086	7.27	0.80	12	0.06	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2375	4.42	20250203	3650	-32.05	20240522	2245	10.47	20241210	1.23	N	100700	100	43 억	377699	N	N	N	N
144	20250205	100655	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2470	-10	5	-0.40	46597915	18896	29.58	2490	2490	2455	3220	1740	2480	2466.02	0.86	4655	2546	2512	2466	2432	2386	2530	2450	44	740	100	1780	5	1	43800000	1082	7.24	0.79	12	0.04	341.00	3110.00	3650	20240522	-32.33	2245	20241210	10.02	2595	-4.82	20250110	2375	4.00	20250203	3650	-32.33	20240522	2245	10.02	20241210	1.23	N	100700	100	43 억	377699	N	N	N	N
145	20250205	090659	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	0	3	0.00	409195	165	0.26	2490	2490	2475	3220	1740	2480	2479.97	0.86	-39	2546	2512	2466	2432	2386	2530	2450	44	740	100	1780	5	1	43800000	1086	7.27	0.80	12	0.00	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2375	4.42	20250203	3650	-32.05	20240522	2245	10.47	20241210	1.23	N	100700	100	43 억	377699	N	N	N	N
146	20250204	160633	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2480	50	2	2.06	153989260	62578	32.97	2425	2500	2420	3155	1705	2430	2460.89	0.83	14740	2613	2521	2448	2356	2283	2485	2320	44	725	100	1740	5	1	43800000	1086	7.27	0.80	12	0.14	341.00	3110.00	3650	20240522	-32.05	2245	20241210	10.47	2595	-4.43	20250110	2375	4.42	20250203	3650	-32.05	20240522	2245	10.47	20241210	1.22	N	100700	100	43 억	364563	N	N	N	N
147	20250204	150643	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2475	45	2	1.85	146365435	59500	31.35	2425	2500	2420	3155	1705	2430	2460.28	0.83	14575	2613	2521	2448	2356	2283	2485	2320	44	725	100	1740	5	1	43800000	1084	7.26	0.80	12	0.14	341.00	3110.00	3650	20240522	-32.19	2245	20241210	10.24	2595	-4.62	20250110	2375	4.21	20250203	3650	-32.19	20240522	2245	10.24	20241210	1.22	N	100700	100	43 억	364563	N	N	N	N
148	20250204	140642	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	25	2	1.03	117466200	47857	25.21	2425	2480	2420	3155	1705	2430	2454.89	0.83	14231	2613	2521	2448	2356	2283	2485	2320	44	725	100	1740	5	1	43800000	1075	7.20	0.79	12	0.11	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	2595	-5.39	20250110	2375	3.37	20250203	3650	-32.74	20240522	2245	9.35	20241210	1.22	N	100700	100	43 억	364563	N	N	N	N
149	20250204	130644	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	25	2	1.03	93738560	38211	20.13	2425	2480	2420	3155	1705	2430	2453.62	0.83	11223	2613	2521	2448	2356	2283	2485	2320	44	725	100	1740	5	1	43800000	1075	7.20	0.79	12	0.09	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	2595	-5.39	20250110	2375	3.37	20250203	3650	-32.74	20240522	2245	9.35	20241210	1.22	N	100700	100	43 억	364563	N	N	N	N
150	20250204	120650	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2455	25	2	1.03	90355170	36835	19.41	2425	2480	2420	3155	1705	2430	2453.42	0.83	11134	2613	2521	2448	2356	2283	2485	2320	44	725	100	1740	5	1	43800000	1075	7.20	0.79	12	0.08	341.00	3110.00	3650	20240522	-32.74	2245	20241210	9.35	2595	-5.39	20250110	2375	3.37	20250203	3650	-32.74	20240522	2245	9.35	20241210	1.22	N	100700	100	43 억	364563	N	N	N	N
151	20250204	110635	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	30	2	1.23	74331240	30319	15.97	2425	2480	2420	3155	1705	2430	2452.15	0.83	7397	2613	2521	2448	2356	2283	2485	2320	44	725	100	1740	5	1	43800000	1077	7.21	0.79	12	0.07	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2375	3.58	20250203	3650	-32.60	20240522	2245	9.58	20241210	1.22	N	100700	100	43 억	364563	N	N	N	N
152	20250204	100640	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2460	30	2	1.23	70044360	28575	15.05	2425	2480	2420	3155	1705	2430	2451.78	0.83	7704	2613	2521	2448	2356	2283	2485	2320	44	725	100	1740	5	1	43800000	1077	7.21	0.79	12	0.07	341.00	3110.00	3650	20240522	-32.60	2245	20241210	9.58	2595	-5.20	20250110	2375	3.58	20250203	3650	-32.60	20240522	2245	9.58	20241210	1.22	N	100700	100	43 억	364563	N	N	N	N
153	20250204	090641	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	2435	5	2	0.21	9099230	3744	1.97	2425	2440	2420	3155	1705	2430	2430.43	0.83	800	2613	2521	2448	2356	2283	2485	2320	44	725	100	1740	5	1	43800000	1067	7.14	0.78	12	0.01	341.00	3110.00	3650	20240522	-33.29	2245	20241210	8.46	2595	-6.17	20250110	2375	2.53	20250203	3650	-33.29	20240522	2245	8.46	20241210	1.22	N	100700	100	43 억	364563	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History