KissMeData/196300/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161007	57	100.00	KOSDAQ		제약	N	N	N	N	N	7300	0	3	0.00	870416420	117610	95.38	7300	8010	7200	9490	5110	7300	7400.88	0.92	2477	9133	8216	7753	6836	6373	7985	6605	30	2190	500	5110	10	1	6003387	438	-4.77	4.12	12	1.96	-1531.00	1772.00	17450	20240329	-58.17	6300	20250206	15.87	13500	-45.93	20250113	6300	15.87	20250206	17450	-58.17	20240329	6300	15.87	20250206	0.07	N	196300	500	30 억	55323	N	N	N	N
3	20250228	151013	57	100.00	KOSDAQ		제약	N	N	N	N	N	7290	-10	5	-0.14	847087780	114414	92.79	7300	8010	7200	9490	5110	7300	7403.72	0.92	2532	9133	8216	7753	6836	6373	7985	6605	30	2190	500	5110	10	1	6003387	438	-4.76	4.11	12	1.91	-1531.00	1772.00	17450	20240329	-58.22	6300	20250206	15.71	13500	-46.00	20250113	6300	15.71	20250206	17450	-58.22	20240329	6300	15.71	20250206	0.07	N	196300	500	30 억	55323	N	N	N	N
4	20250228	141013	57	100.00	KOSDAQ		제약	N	N	N	N	N	7320	20	2	0.27	793784070	107103	86.86	7300	8010	7200	9490	5110	7300	7411.43	0.92	2286	9133	8216	7753	6836	6373	7985	6605	30	2190	500	5110	10	1	6003387	439	-4.78	4.13	12	1.78	-1531.00	1772.00	17450	20240329	-58.05	6300	20250206	16.19	13500	-45.78	20250113	6300	16.19	20250206	17450	-58.05	20240329	6300	16.19	20250206	0.07	N	196300	500	30 억	55323	N	N	N	N
5	20250228	131008	57	100.00	KOSDAQ		제약	N	N	N	N	N	7250	-50	5	-0.68	720557480	97034	78.69	7300	8010	7200	9490	5110	7300	7425.85	0.92	3920	9133	8216	7753	6836	6373	7985	6605	30	2190	500	5110	10	1	6003387	435	-4.74	4.09	12	1.62	-1531.00	1772.00	17450	20240329	-58.45	6300	20250206	15.08	13500	-46.30	20250113	6300	15.08	20250206	17450	-58.45	20240329	6300	15.08	20250206	0.07	N	196300	500	30 억	55323	N	N	N	N
6	20250228	121004	57	100.00	KOSDAQ		제약	N	N	N	N	N	7410	110	2	1.51	573548730	77035	62.47	7300	8010	7200	9490	5110	7300	7445.33	0.92	5986	9133	8216	7753	6836	6373	7985	6605	30	2190	500	5110	10	1	6003387	445	-4.84	4.18	12	1.28	-1531.00	1772.00	17450	20240329	-57.54	6300	20250206	17.62	13500	-45.11	20250113	6300	17.62	20250206	17450	-57.54	20240329	6300	17.62	20250206	0.07	N	196300	500	30 억	55323	N	N	N	N
7	20250228	111005	57	100.00	KOSDAQ		제약	N	N	N	N	N	7560	260	2	3.56	469134340	63030	51.12	7300	8010	7200	9490	5110	7300	7443.07	0.92	6156	9133	8216	7753	6836	6373	7985	6605	30	2190	500	5110	10	1	6003387	454	-4.94	4.27	12	1.05	-1531.00	1772.00	17450	20240329	-56.68	6300	20250206	20.00	13500	-44.00	20250113	6300	20.00	20250206	17450	-56.68	20240329	6300	20.00	20250206	0.07	N	196300	500	30 억	55323	N	N	N	N
8	20250228	101004	57	100.00	KOSDAQ		제약	N	N	N	N	N	7470	170	2	2.33	205401240	28045	22.74	7300	7590	7200	9490	5110	7300	7324.00	0.92	3122	9133	8216	7753	6836	6373	7985	6605	30	2190	500	5110	10	1	6003387	448	-4.88	4.22	12	0.47	-1531.00	1772.00	17450	20240329	-57.19	6300	20250206	18.57	13500	-44.67	20250113	6300	18.57	20250206	17450	-57.19	20240329	6300	18.57	20250206	0.07	N	196300	500	30 억	55323	N	N	N	N
9	20250228	091008	57	100.00	KOSDAQ		제약	N	N	N	N	N	7250	-50	5	-0.68	43162010	5939	4.82	7300	7320	7250	9490	5110	7300	7267.47	0.92	-1201	9133	8216	7753	6836	6373	7985	6605	30	2190	500	5110	10	1	6003387	435	-4.74	4.09	12	0.10	-1531.00	1772.00	17450	20240329	-58.45	6300	20250206	15.08	13500	-46.30	20250113	6300	15.08	20250206	17450	-58.45	20240329	6300	15.08	20250206	0.07	N	196300	500	30 억	55323	N	N	N	N
10	20250227	160956	57	100.00	KOSDAQ		제약	N	N	N	N	N	7300	-1110	5	-13.20	951739470	122529	145.40	8420	8670	7290	10930	5890	8410	7767.76	1.00	-4335	9696	9052	8696	8052	7696	8875	7875	30	2520	500	5880	10	1	6003387	438	-4.77	4.12	12	2.04	-1531.00	1772.00	17450	20240329	-58.17	6300	20250206	15.87	13500	-45.93	20250113	6300	15.87	20250206	17450	-58.17	20240329	6300	15.87	20250206	0.08	N	196300	500	30 억	59981	N	N	N	N
11	20250227	150957	57	100.00	KOSDAQ		제약	N	N	N	N	N	7300	-1110	5	-13.20	920763430	118289	140.37	8420	8670	7290	10930	5890	8410	7784.02	1.00	-3445	9696	9052	8696	8052	7696	8875	7875	30	2520	500	5880	10	1	6003387	438	-4.77	4.12	12	1.97	-1531.00	1772.00	17450	20240329	-58.17	6300	20250206	15.87	13500	-45.93	20250113	6300	15.87	20250206	17450	-58.17	20240329	6300	15.87	20250206	0.08	N	196300	500	30 억	59981	N	N	N	N
12	20250227	140959	57	100.00	KOSDAQ		제약	N	N	N	N	N	7650	-760	5	-9.04	638931180	80763	95.84	8420	8670	7630	10930	5890	8410	7911.19	1.00	-692	9696	9052	8696	8052	7696	8875	7875	30	2520	500	5880	10	1	6003387	459	-5.00	4.32	12	1.35	-1531.00	1772.00	17450	20240329	-56.16	6300	20250206	21.43	13500	-43.33	20250113	6300	21.43	20250206	17450	-56.16	20240329	6300	21.43	20250206	0.08	N	196300	500	30 억	59981	N	N	N	N
13	20250227	130957	57	100.00	KOSDAQ		제약	N	N	N	N	N	7810	-600	5	-7.13	493679430	61833	73.37	8420	8670	7660	10930	5890	8410	7984.08	1.00	2145	9696	9052	8696	8052	7696	8875	7875	30	2520	500	5880	10	1	6003387	469	-5.10	4.41	12	1.03	-1531.00	1772.00	17450	20240329	-55.24	6300	20250206	23.97	13500	-42.15	20250113	6300	23.97	20250206	17450	-55.24	20240329	6300	23.97	20250206	0.08	N	196300	500	30 억	59981	N	N	N	N
14	20250227	120954	57	100.00	KOSDAQ		제약	N	N	N	N	N	7740	-670	5	-7.97	466540610	58347	69.24	8420	8670	7660	10930	5890	8410	7995.97	1.00	2704	9696	9052	8696	8052	7696	8875	7875	30	2520	500	5880	10	1	6003387	465	-5.06	4.37	12	0.97	-1531.00	1772.00	17450	20240329	-55.64	6300	20250206	22.86	13500	-42.67	20250113	6300	22.86	20250206	17450	-55.64	20240329	6300	22.86	20250206	0.08	N	196300	500	30 억	59981	N	N	N	N
15	20250227	111002	57	100.00	KOSDAQ		제약	N	N	N	N	N	7670	-740	5	-8.80	369824130	45835	54.39	8420	8670	7670	10930	5890	8410	8068.60	1.00	-1579	9696	9052	8696	8052	7696	8875	7875	30	2520	500	5880	10	1	6003387	460	-5.01	4.33	12	0.76	-1531.00	1772.00	17450	20240329	-56.05	6300	20250206	21.75	13500	-43.19	20250113	6300	21.75	20250206	17450	-56.05	20240329	6300	21.75	20250206	0.08	N	196300	500	30 억	59981	N	N	N	N
16	20250227	101028	57	100.00	KOSDAQ		제약	N	N	N	N	N	8030	-380	5	-4.52	193698920	23463	27.84	8420	8670	8010	10930	5890	8410	8255.51	1.00	-3523	9696	9052	8696	8052	7696	8875	7875	30	2520	500	5880	10	1	6003387	482	-5.24	4.53	12	0.39	-1531.00	1772.00	17450	20240329	-53.98	6300	20250206	27.46	13500	-40.52	20250113	6300	27.46	20250206	17450	-53.98	20240329	6300	27.46	20250206	0.08	N	196300	500	30 억	59981	N	N	N	N
17	20250227	091036	57	100.00	KOSDAQ		제약	N	N	N	N	N	8560	150	2	1.78	24707270	2922	3.47	8420	8670	8420	10930	5890	8410	8455.60	1.00	-418	9696	9052	8696	8052	7696	8875	7875	30	2520	500	5880	10	1	6003387	514	-5.59	4.83	12	0.05	-1531.00	1772.00	17450	20240329	-50.95	6300	20250206	35.87	13500	-36.59	20250113	6300	35.87	20250206	17450	-50.95	20240329	6300	35.87	20250206	0.08	N	196300	500	30 억	59981	N	N	N	N
18	20250226	160957	57	100.00	KOSDAQ		제약	N	N	N	N	N	8410	-370	5	-4.21	735119790	84216	199.55	8780	9340	8340	11410	6150	8780	8728.98	1.03	-1982	9246	9012	8656	8422	8066	9130	8540	30	2630	500	6140	10	1	6003387	505	-5.49	4.75	12	1.40	-1531.00	1772.00	17450	20240329	-51.81	6300	20250206	33.49	13500	-37.70	20250113	6300	33.49	20250206	17450	-51.81	20240329	6300	33.49	20250206	0.08	N	196300	500	30 억	61963	N	N	N	N
19	20250226	151001	57	100.00	KOSDAQ		제약	N	N	N	N	N	8360	-420	5	-4.78	686727480	78449	185.88	8780	9340	8340	11410	6150	8780	8753.81	1.03	-1831	9246	9012	8656	8422	8066	9130	8540	30	2630	500	6140	10	1	6003387	502	-5.46	4.72	12	1.31	-1531.00	1772.00	17450	20240329	-52.09	6300	20250206	32.70	13500	-38.07	20250113	6300	32.70	20250206	17450	-52.09	20240329	6300	32.70	20250206	0.08	N	196300	500	30 억	61963	N	N	N	N
20	20250226	140959	57	100.00	KOSDAQ		제약	N	N	N	N	N	8580	-200	5	-2.28	560500140	63561	150.60	8780	9340	8340	11410	6150	8780	8818.30	1.03	-2461	9246	9012	8656	8422	8066	9130	8540	30	2630	500	6140	10	1	6003387	515	-5.60	4.84	12	1.06	-1531.00	1772.00	17450	20240329	-50.83	6300	20250206	36.19	13500	-36.44	20250113	6300	36.19	20250206	17450	-50.83	20240329	6300	36.19	20250206	0.08	N	196300	500	30 억	61963	N	N	N	N
21	20250226	130957	57	100.00	KOSDAQ		제약	N	N	N	N	N	9260	480	2	5.47	387714760	43999	104.25	8780	9340	8340	11410	6150	8780	8811.90	1.03	-5676	9246	9012	8656	8422	8066	9130	8540	30	2630	500	6140	10	1	6003387	556	-6.05	5.23	12	0.73	-1531.00	1772.00	17450	20240329	-46.93	6300	20250206	46.98	13500	-31.41	20250113	6300	46.98	20250206	17450	-46.93	20240329	6300	46.98	20250206	0.08	N	196300	500	30 억	61963	N	N	N	N
22	20250226	120957	57	100.00	KOSDAQ		제약	N	N	N	N	N	8660	-120	5	-1.37	218089350	25273	59.88	8780	8890	8340	11410	6150	8780	8629.34	1.03	-8670	9246	9012	8656	8422	8066	9130	8540	30	2630	500	6140	10	1	6003387	520	-5.66	4.89	12	0.42	-1531.00	1772.00	17450	20240329	-50.37	6300	20250206	37.46	13500	-35.85	20250113	6300	37.46	20250206	17450	-50.37	20240329	6300	37.46	20250206	0.08	N	196300	500	30 억	61963	N	N	N	N
23	20250226	110955	57	100.00	KOSDAQ		제약	N	N	N	N	N	8760	-20	5	-0.23	192989830	22369	53.00	8780	8890	8340	11410	6150	8780	8627.56	1.03	-8233	9246	9012	8656	8422	8066	9130	8540	30	2630	500	6140	10	1	6003387	526	-5.72	4.94	12	0.37	-1531.00	1772.00	17450	20240329	-49.80	6300	20250206	39.05	13500	-35.11	20250113	6300	39.05	20250206	17450	-49.80	20240329	6300	39.05	20250206	0.08	N	196300	500	30 억	61963	N	N	N	N
24	20250226	100954	57	100.00	KOSDAQ		제약	N	N	N	N	N	8470	-310	5	-3.53	62632340	7326	17.36	8780	8780	8440	11410	6150	8780	8549.32	1.03	-1054	9246	9012	8656	8422	8066	9130	8540	30	2630	500	6140	10	1	6003387	508	-5.53	4.78	12	0.12	-1531.00	1772.00	17450	20240329	-51.46	6300	20250206	34.44	13500	-37.26	20250113	6300	34.44	20250206	17450	-51.46	20240329	6300	34.44	20250206	0.08	N	196300	500	30 억	61963	N	N	N	N
25	20250226	091003	57	100.00	KOSDAQ		제약	N	N	N	N	N	8640	-140	5	-1.59	19374930	2229	5.28	8780	8780	8550	11410	6150	8780	8692.21	1.03	200	9246	9012	8656	8422	8066	9130	8540	30	2630	500	6140	10	1	6003387	519	-5.64	4.88	12	0.04	-1531.00	1772.00	17450	20240329	-50.49	6300	20250206	37.14	13500	-36.00	20250113	6300	37.14	20250206	17450	-50.49	20240329	6300	37.14	20250206	0.08	N	196300	500	30 억	61963	N	N	N	N
26	20250225	160950	57	100.00	KOSDAQ		제약	N	N	N	N	N	8780	440	2	5.28	367035430	42090	86.21	8550	8890	8300	10840	5840	8340	8720.25	0.90	8288	9380	8860	8580	8060	7780	8720	7920	30	2500	500	5830	10	1	6003387	527	-5.73	4.95	12	0.70	-1531.00	1772.00	17670	20240214	-50.31	6300	20250206	39.37	13500	-34.96	20250113	6300	39.37	20250206	17450	-49.68	20240329	6300	39.37	20250206	0.08	N	196300	500	30 억	53922	N	N	N	N
27	20250225	150950	57	100.00	KOSDAQ		제약	N	N	N	N	N	8840	500	2	6.00	359990540	41288	84.56	8550	8890	8300	10840	5840	8340	8719.01	0.90	8303	9380	8860	8580	8060	7780	8720	7920	30	2500	500	5830	10	1	6003387	531	-5.77	4.99	12	0.69	-1531.00	1772.00	17670	20240214	-49.97	6300	20250206	40.32	13500	-34.52	20250113	6300	40.32	20250206	17450	-49.34	20240329	6300	40.32	20250206	0.08	N	196300	500	30 억	53922	N	N	N	N
28	20250225	140948	57	100.00	KOSDAQ		제약	N	N	N	N	N	8750	410	2	4.92	245645080	28322	58.01	8550	8850	8300	10840	5840	8340	8673.30	0.90	6886	9380	8860	8580	8060	7780	8720	7920	30	2500	500	5830	10	1	6003387	525	-5.72	4.94	12	0.47	-1531.00	1772.00	17670	20240214	-50.48	6300	20250206	38.89	13500	-35.19	20250113	6300	38.89	20250206	17450	-49.86	20240329	6300	38.89	20250206	0.08	N	196300	500	30 억	53922	N	N	N	N
29	20250225	130954	57	100.00	KOSDAQ		제약	N	N	N	N	N	8550	210	2	2.52	183178400	21199	43.42	8550	8850	8300	10840	5840	8340	8640.90	0.90	2849	9380	8860	8580	8060	7780	8720	7920	30	2500	500	5830	10	1	6003387	513	-5.58	4.83	12	0.35	-1531.00	1772.00	17670	20240214	-51.61	6300	20250206	35.71	13500	-36.67	20250113	6300	35.71	20250206	17450	-51.00	20240329	6300	35.71	20250206	0.08	N	196300	500	30 억	53922	N	N	N	N
30	20250225	120950	57	100.00	KOSDAQ		제약	N	N	N	N	N	8660	320	2	3.84	152806740	17650	36.15	8550	8850	8300	10840	5840	8340	8657.61	0.90	2170	9380	8860	8580	8060	7780	8720	7920	30	2500	500	5830	10	1	6003387	520	-5.66	4.89	12	0.29	-1531.00	1772.00	17670	20240214	-50.99	6300	20250206	37.46	13500	-35.85	20250113	6300	37.46	20250206	17450	-50.37	20240329	6300	37.46	20250206	0.08	N	196300	500	30 억	53922	N	N	N	N
31	20250225	110949	57	100.00	KOSDAQ		제약	N	N	N	N	N	8610	270	2	3.24	143818060	16608	34.02	8550	8850	8300	10840	5840	8340	8659.57	0.90	2036	9380	8860	8580	8060	7780	8720	7920	30	2500	500	5830	10	1	6003387	517	-5.62	4.86	12	0.28	-1531.00	1772.00	17670	20240214	-51.27	6300	20250206	36.67	13500	-36.22	20250113	6300	36.67	20250206	17450	-50.66	20240329	6300	36.67	20250206	0.08	N	196300	500	30 억	53922	N	N	N	N
32	20250225	100947	57	100.00	KOSDAQ		제약	N	N	N	N	N	8670	330	2	3.96	69239390	8061	16.51	8550	8830	8300	10840	5840	8340	8589.43	0.90	362	9380	8860	8580	8060	7780	8720	7920	30	2500	500	5830	10	1	6003387	520	-5.66	4.89	12	0.13	-1531.00	1772.00	17670	20240214	-50.93	6300	20250206	37.62	13500	-35.78	20250113	6300	37.62	20250206	17450	-50.32	20240329	6300	37.62	20250206	0.08	N	196300	500	30 억	53922	N	N	N	N
33	20250225	090954	57	100.00	KOSDAQ		제약	N	N	N	N	N	8310	-30	5	-0.36	7780300	933	1.91	8550	8550	8300	10840	5840	8340	8339.01	0.90	-679	9380	8860	8580	8060	7780	8720	7920	30	2500	500	5830	10	1	6003387	499	-5.43	4.69	12	0.02	-1531.00	1772.00	17670	20240214	-52.97	6300	20250206	31.90	13500	-38.44	20250113	6300	31.90	20250206	17450	-52.38	20240329	6300	31.90	20250206	0.08	N	196300	500	30 억	53922	N	N	N	N
34	20250224	160942	57	100.00	KOSDAQ		제약	N	N	N	N	N	8340	-480	5	-5.44	414936760	48724	105.87	9060	9100	8300	11460	6180	8820	8516.07	0.98	-5080	9200	9010	8910	8720	8620	8960	8670	30	2640	500	6170	10	1	6003387	501	-5.45	4.71	12	0.81	-1531.00	1772.00	17670	20240214	-52.80	6300	20250206	32.38	13500	-38.22	20250113	6300	32.38	20250206	17450	-52.21	20240329	6300	32.38	20250206	0.08	N	196300	500	30 억	58893	N	N	N	N
35	20250224	150941	57	100.00	KOSDAQ		제약	N	N	N	N	N	8350	-470	5	-5.33	401664550	47135	102.42	9060	9100	8300	11460	6180	8820	8521.58	0.98	-4623	9200	9010	8910	8720	8620	8960	8670	30	2640	500	6170	10	1	6003387	501	-5.45	4.71	12	0.79	-1531.00	1772.00	17670	20240214	-52.74	6300	20250206	32.54	13500	-38.15	20250113	6300	32.54	20250206	17450	-52.15	20240329	6300	32.54	20250206	0.08	N	196300	500	30 억	58893	N	N	N	N
36	20250224	140940	57	100.00	KOSDAQ		제약	N	N	N	N	N	8370	-450	5	-5.10	300073530	34946	75.93	9060	9100	8310	11460	6180	8820	8586.78	0.98	-3522	9200	9010	8910	8720	8620	8960	8670	30	2640	500	6170	10	1	6003387	502	-5.47	4.72	12	0.58	-1531.00	1772.00	17670	20240214	-52.63	6300	20250206	32.86	13500	-38.00	20250113	6300	32.86	20250206	17450	-52.03	20240329	6300	32.86	20250206	0.08	N	196300	500	30 억	58893	N	N	N	N
37	20250224	130942	57	100.00	KOSDAQ		제약	N	N	N	N	N	8400	-420	5	-4.76	295633360	34417	74.79	9060	9100	8310	11460	6180	8820	8589.75	0.98	-3084	9200	9010	8910	8720	8620	8960	8670	30	2640	500	6170	10	1	6003387	504	-5.49	4.74	12	0.57	-1531.00	1772.00	17670	20240214	-52.46	6300	20250206	33.33	13500	-37.78	20250113	6300	33.33	20250206	17450	-51.86	20240329	6300	33.33	20250206	0.08	N	196300	500	30 억	58893	N	N	N	N
38	20250224	120939	57	100.00	KOSDAQ		제약	N	N	N	N	N	8370	-450	5	-5.10	292671990	34064	74.02	9060	9100	8310	11460	6180	8820	8591.83	0.98	-2802	9200	9010	8910	8720	8620	8960	8670	30	2640	500	6170	10	1	6003387	502	-5.47	4.72	12	0.57	-1531.00	1772.00	17670	20240214	-52.63	6300	20250206	32.86	13500	-38.00	20250113	6300	32.86	20250206	17450	-52.03	20240329	6300	32.86	20250206	0.08	N	196300	500	30 억	58893	N	N	N	N
39	20250224	110936	57	100.00	KOSDAQ		제약	N	N	N	N	N	8430	-390	5	-4.42	267555470	31062	67.50	9060	9100	8310	11460	6180	8820	8613.59	0.98	-3193	9200	9010	8910	8720	8620	8960	8670	30	2640	500	6170	10	1	6003387	506	-5.51	4.76	12	0.52	-1531.00	1772.00	17670	20240214	-52.29	6300	20250206	33.81	13500	-37.56	20250113	6300	33.81	20250206	17450	-51.69	20240329	6300	33.81	20250206	0.08	N	196300	500	30 억	58893	N	N	N	N
40	20250224	100937	57	100.00	KOSDAQ		제약	N	N	N	N	N	8480	-340	5	-3.85	197352100	22665	49.25	9060	9100	8400	11460	6180	8820	8707.35	0.98	-3845	9200	9010	8910	8720	8620	8960	8670	30	2640	500	6170	10	1	6003387	509	-5.54	4.79	12	0.38	-1531.00	1772.00	17670	20240214	-52.01	6300	20250206	34.60	13500	-37.19	20250113	6300	34.60	20250206	17450	-51.40	20240329	6300	34.60	20250206	0.08	N	196300	500	30 억	58893	N	N	N	N
41	20250224	090944	57	100.00	KOSDAQ		제약	N	N	N	N	N	8720	-100	5	-1.13	94492710	10566	22.96	9060	9100	8550	11460	6180	8820	8943.09	0.98	-2538	9200	9010	8910	8720	8620	8960	8670	30	2640	500	6170	10	1	6003387	523	-5.70	4.92	12	0.18	-1531.00	1772.00	17670	20240214	-50.65	6300	20250206	38.41	13500	-35.41	20250113	6300	38.41	20250206	17450	-50.03	20240329	6300	38.41	20250206	0.08	N	196300	500	30 억	58893	N	N	N	N
42	20250221	160934	57	100.00	KOSDAQ		제약	N	N	N	N	N	8820	-330	5	-3.61	410020030	46001	57.10	9100	9100	8810	11890	6410	9150	8913.29	1.14	-9256	9930	9540	8940	8550	7950	9735	8745	30	2740	500	6400	10	1	6003387	529	-5.76	4.98	12	0.77	-1531.00	1772.00	17670	20240214	-50.08	6300	20250206	40.00	13500	-34.67	20250113	6300	40.00	20250206	17450	-49.46	20240329	6300	40.00	20250206	0.08	N	196300	500	30 억	68147	N	N	N	N
43	20250221	150938	57	100.00	KOSDAQ		제약	N	N	N	N	N	8850	-300	5	-3.28	388760200	43599	54.12	9100	9100	8810	11890	6410	9150	8916.72	1.14	-9084	9930	9540	8940	8550	7950	9735	8745	30	2740	500	6400	10	1	6003387	531	-5.78	4.99	12	0.73	-1531.00	1772.00	17670	20240214	-49.92	6300	20250206	40.48	13500	-34.44	20250113	6300	40.48	20250206	17450	-49.28	20240329	6300	40.48	20250206	0.08	N	196300	500	30 억	68147	N	N	N	N
44	20250221	140937	57	100.00	KOSDAQ		제약	N	N	N	N	N	8860	-290	5	-3.17	303610610	34048	42.26	9100	9100	8810	11890	6410	9150	8917.13	1.14	-5617	9930	9540	8940	8550	7950	9735	8745	30	2740	500	6400	10	1	6003387	532	-5.79	5.00	12	0.57	-1531.00	1772.00	17670	20240214	-49.86	6300	20250206	40.63	13500	-34.37	20250113	6300	40.63	20250206	17450	-49.23	20240329	6300	40.63	20250206	0.08	N	196300	500	30 억	68147	N	N	N	N
45	20250221	130936	57	100.00	KOSDAQ		제약	N	N	N	N	N	8980	-170	5	-1.86	288666280	32366	40.18	9100	9100	8810	11890	6410	9150	8918.81	1.14	-5213	9930	9540	8940	8550	7950	9735	8745	30	2740	500	6400	10	1	6003387	539	-5.87	5.07	12	0.54	-1531.00	1772.00	17670	20240214	-49.18	6300	20250206	42.54	13500	-33.48	20250113	6300	42.54	20250206	17450	-48.54	20240329	6300	42.54	20250206	0.08	N	196300	500	30 억	68147	N	N	N	N
46	20250221	120937	57	100.00	KOSDAQ		제약	N	N	N	N	N	8830	-320	5	-3.50	243027390	27284	33.87	9100	9100	8810	11890	6410	9150	8907.32	1.14	-990	9930	9540	8940	8550	7950	9735	8745	30	2740	500	6400	10	1	6003387	530	-5.77	4.98	12	0.45	-1531.00	1772.00	17670	20240214	-50.03	6300	20250206	40.16	13500	-34.59	20250113	6300	40.16	20250206	17450	-49.40	20240329	6300	40.16	20250206	0.08	N	196300	500	30 억	68147	N	N	N	N
47	20250221	110933	57	100.00	KOSDAQ		제약	N	N	N	N	N	8900	-250	5	-2.73	206570200	23173	28.76	9100	9100	8810	11890	6410	9150	8914.26	1.14	-1041	9930	9540	8940	8550	7950	9735	8745	30	2740	500	6400	10	1	6003387	534	-5.81	5.02	12	0.39	-1531.00	1772.00	17670	20240214	-49.63	6300	20250206	41.27	13500	-34.07	20250113	6300	41.27	20250206	17450	-49.00	20240329	6300	41.27	20250206	0.08	N	196300	500	30 억	68147	N	N	N	N
48	20250221	100935	57	100.00	KOSDAQ		제약	N	N	N	N	N	9050	-100	5	-1.09	114192710	12841	15.94	9100	9100	8810	11890	6410	9150	8892.82	1.14	568	9930	9540	8940	8550	7950	9735	8745	30	2740	500	6400	10	1	6003387	543	-5.91	5.11	12	0.21	-1531.00	1772.00	17670	20240214	-48.78	6300	20250206	43.65	13500	-32.96	20250113	6300	43.65	20250206	17450	-48.14	20240329	6300	43.65	20250206	0.08	N	196300	500	30 억	68147	N	N	N	N
49	20250221	090938	57	100.00	KOSDAQ		제약	N	N	N	N	N	8890	-260	5	-2.84	48702660	5483	6.81	9100	9100	8810	11890	6410	9150	8882.48	1.14	732	9930	9540	8940	8550	7950	9735	8745	30	2740	500	6400	10	1	6003387	534	-5.81	5.02	12	0.09	-1531.00	1772.00	17670	20240214	-49.69	6300	20250206	41.11	13500	-34.15	20250113	6300	41.11	20250206	17450	-49.05	20240329	6300	41.11	20250206	0.08	N	196300	500	30 억	68147	N	N	N	N
50	20250220	160931	57	100.00	KOSDAQ		제약	N	N	N	N	N	9150	690	2	8.16	689555750	78808	373.06	8490	9330	8340	10990	5930	8460	8746.10	0.98	9539	8666	8562	8476	8372	8286	8520	8330	30	2530	500	5920	10	1	6003387	549	-5.98	5.16	12	1.31	-1531.00	1772.00	17670	20240214	-48.22	6300	20250206	45.24	13500	-32.22	20250113	6300	45.24	20250206	17450	-47.56	20240329	6300	45.24	20250206	0.08	N	196300	500	30 억	58832	N	N	N	N
51	20250220	150934	57	100.00	KOSDAQ		제약	N	N	N	N	N	8800	340	2	4.02	599906340	68892	326.12	8490	9330	8340	10990	5930	8460	8707.92	0.98	11127	8666	8562	8476	8372	8286	8520	8330	30	2530	500	5920	10	1	6003387	528	-5.75	4.97	12	1.15	-1531.00	1772.00	17670	20240214	-50.20	6300	20250206	39.68	13500	-34.81	20250113	6300	39.68	20250206	17450	-49.57	20240329	6300	39.68	20250206	0.08	N	196300	500	30 억	58832	N	N	N	N
52	20250220	140934	57	100.00	KOSDAQ		제약	N	N	N	N	N	8910	450	2	5.32	580566600	66700	315.74	8490	9330	8340	10990	5930	8460	8704.15	0.98	10913	8666	8562	8476	8372	8286	8520	8330	30	2530	500	5920	10	1	6003387	535	-5.82	5.03	12	1.11	-1531.00	1772.00	17670	20240214	-49.58	6300	20250206	41.43	13500	-34.00	20250113	6300	41.43	20250206	17450	-48.94	20240329	6300	41.43	20250206	0.08	N	196300	500	30 억	58832	N	N	N	N
53	20250220	130930	57	100.00	KOSDAQ		제약	N	N	N	N	N	8930	470	2	5.56	501245280	57812	273.67	8490	9330	8340	10990	5930	8460	8670.26	0.98	10357	8666	8562	8476	8372	8286	8520	8330	30	2530	500	5920	10	1	6003387	536	-5.83	5.04	12	0.96	-1531.00	1772.00	17670	20240214	-49.46	6300	20250206	41.75	13500	-33.85	20250113	6300	41.75	20250206	17450	-48.83	20240329	6300	41.75	20250206	0.08	N	196300	500	30 억	58832	N	N	N	N
54	20250220	120932	57	100.00	KOSDAQ		제약	N	N	N	N	N	8600	140	2	1.65	259358930	30687	145.26	8490	8680	8340	10990	5930	8460	8451.75	0.98	8371	8666	8562	8476	8372	8286	8520	8330	30	2530	500	5920	10	1	6003387	516	-5.62	4.85	12	0.51	-1531.00	1772.00	17670	20240214	-51.33	6300	20250206	36.51	13500	-36.30	20250113	6300	36.51	20250206	17450	-50.72	20240329	6300	36.51	20250206	0.08	N	196300	500	30 억	58832	N	N	N	N
55	20250220	110932	57	100.00	KOSDAQ		제약	N	N	N	N	N	8490	30	2	0.35	206494670	24512	116.03	8490	8580	8340	10990	5930	8460	8424.23	0.98	3595	8666	8562	8476	8372	8286	8520	8330	30	2530	500	5920	10	1	6003387	510	-5.55	4.79	12	0.41	-1531.00	1772.00	17670	20240214	-51.95	6300	20250206	34.76	13500	-37.11	20250113	6300	34.76	20250206	17450	-51.35	20240329	6300	34.76	20250206	0.08	N	196300	500	30 억	58832	N	N	N	N
56	20250220	100932	57	100.00	KOSDAQ		제약	N	N	N	N	N	8390	-70	5	-0.83	60161700	7181	33.99	8490	8490	8340	10990	5930	8460	8377.90	0.98	-1835	8666	8562	8476	8372	8286	8520	8330	30	2530	500	5920	10	1	6003387	504	-5.48	4.73	12	0.12	-1531.00	1772.00	17670	20240214	-52.52	6300	20250206	33.17	13500	-37.85	20250113	6300	33.17	20250206	17450	-51.92	20240329	6300	33.17	20250206	0.08	N	196300	500	30 억	58832	N	N	N	N
57	20250220	090935	57	100.00	KOSDAQ		제약	N	N	N	N	N	8400	-60	5	-0.71	4380460	518	2.45	8490	8490	8400	10990	5930	8460	8456.49	0.98	-183	8666	8562	8476	8372	8286	8520	8330	30	2530	500	5920	10	1	6003387	504	-5.49	4.74	12	0.01	-1531.00	1772.00	17670	20240214	-52.46	6300	20250206	33.33	13500	-37.78	20250113	6300	33.33	20250206	17450	-51.86	20240329	6300	33.33	20250206	0.08	N	196300	500	30 억	58832	N	N	N	N
58	20250219	160928	57	100.00	KOSDAQ		제약	N	N	N	N	N	8460	-30	5	-0.35	178883110	21125	27.73	8490	8580	8390	11030	5950	8490	8467.84	0.98	-2224	9216	8852	8536	8172	7856	8695	8015	30	2540	500	5940	10	1	6003387	508	-5.53	4.77	12	0.35	-1531.00	1772.00	17670	20240214	-52.12	6300	20250206	34.29	13500	-37.33	20250113	6300	34.29	20250206	17450	-51.52	20240329	6300	34.29	20250206	0.08	N	196300	500	30 억	59051	N	N	N	N
59	20250219	150931	57	100.00	KOSDAQ		제약	N	N	N	N	N	8450	-40	5	-0.47	170392900	20117	26.40	8490	8580	8400	11030	5950	8490	8470.09	0.98	-2081	9216	8852	8536	8172	7856	8695	8015	30	2540	500	5940	10	1	6003387	507	-5.52	4.77	12	0.34	-1531.00	1772.00	17670	20240214	-52.18	6300	20250206	34.13	13500	-37.41	20250113	6300	34.13	20250206	17450	-51.58	20240329	6300	34.13	20250206	0.08	N	196300	500	30 억	59051	N	N	N	N
60	20250219	140927	57	100.00	KOSDAQ		제약	N	N	N	N	N	8410	-80	5	-0.94	153489510	18109	23.77	8490	8580	8410	11030	5950	8490	8475.87	0.98	-1934	9216	8852	8536	8172	7856	8695	8015	30	2540	500	5940	10	1	6003387	505	-5.49	4.75	12	0.30	-1531.00	1772.00	17670	20240214	-52.41	6300	20250206	33.49	13500	-37.70	20250113	6300	33.49	20250206	17450	-51.81	20240329	6300	33.49	20250206	0.08	N	196300	500	30 억	59051	N	N	N	N
61	20250219	130929	57	100.00	KOSDAQ		제약	N	N	N	N	N	8440	-50	5	-0.59	132062390	15568	20.43	8490	8580	8410	11030	5950	8490	8482.94	0.98	-1932	9216	8852	8536	8172	7856	8695	8015	30	2540	500	5940	10	1	6003387	507	-5.51	4.76	12	0.26	-1531.00	1772.00	17670	20240214	-52.24	6300	20250206	33.97	13500	-37.48	20250113	6300	33.97	20250206	17450	-51.63	20240329	6300	33.97	20250206	0.08	N	196300	500	30 억	59051	N	N	N	N
62	20250219	120927	57	100.00	KOSDAQ		제약	N	N	N	N	N	8470	-20	5	-0.24	118366760	13948	18.31	8490	8580	8410	11030	5950	8490	8486.29	0.98	-1953	9216	8852	8536	8172	7856	8695	8015	30	2540	500	5940	10	1	6003387	508	-5.53	4.78	12	0.23	-1531.00	1772.00	17670	20240214	-52.07	6300	20250206	34.44	13500	-37.26	20250113	6300	34.44	20250206	17450	-51.46	20240329	6300	34.44	20250206	0.08	N	196300	500	30 억	59051	N	N	N	N
63	20250219	110928	57	100.00	KOSDAQ		제약	N	N	N	N	N	8460	-30	5	-0.35	97721150	11501	15.10	8490	8580	8410	11030	5950	8490	8496.75	0.98	-1899	9216	8852	8536	8172	7856	8695	8015	30	2540	500	5940	10	1	6003387	508	-5.53	4.77	12	0.19	-1531.00	1772.00	17670	20240214	-52.12	6300	20250206	34.29	13500	-37.33	20250113	6300	34.29	20250206	17450	-51.52	20240329	6300	34.29	20250206	0.08	N	196300	500	30 억	59051	N	N	N	N
64	20250219	100929	57	100.00	KOSDAQ		제약	N	N	N	N	N	8500	10	2	0.12	78515280	9231	12.12	8490	8580	8410	11030	5950	8490	8505.61	0.98	-2028	9216	8852	8536	8172	7856	8695	8015	30	2540	500	5940	10	1	6003387	510	-5.55	4.80	12	0.15	-1531.00	1772.00	17670	20240214	-51.90	6300	20250206	34.92	13500	-37.04	20250113	6300	34.92	20250206	17450	-51.29	20240329	6300	34.92	20250206	0.08	N	196300	500	30 억	59051	N	N	N	N
65	20250219	090930	57	100.00	KOSDAQ		제약	N	N	N	N	N	8550	60	2	0.71	6999840	823	1.08	8490	8550	8490	11030	5950	8490	8505.27	0.98	-208	9216	8852	8536	8172	7856	8695	8015	30	2540	500	5940	10	1	6003387	513	-5.58	4.83	12	0.01	-1531.00	1772.00	17670	20240214	-51.61	6300	20250206	35.71	13500	-36.67	20250113	6300	35.71	20250206	17450	-51.00	20240329	6300	35.71	20250206	0.08	N	196300	500	30 억	59051	N	N	N	N
66	20250218	160926	57	100.00	KOSDAQ		제약	N	N	N	N	N	8490	-240	5	-2.75	644504580	76188	70.67	8900	8900	8220	11340	6120	8730	8459.40	1.09	-6644	9550	9140	8660	8250	7770	8900	8010	30	2610	500	6110	10	1	6003387	510	-5.55	4.79	12	1.27	-1531.00	1772.00	17900	20240205	-52.57	6300	20250206	34.76	13500	-37.11	20250113	6300	34.76	20250206	17450	-51.35	20240329	6300	34.76	20250206	0.08	N	196300	500	30 억	65691	N	N	N	N
67	20250218	150927	57	100.00	KOSDAQ		제약	N	N	N	N	N	8490	-240	5	-2.75	632495590	74768	69.35	8900	8900	8220	11340	6120	8730	8459.44	1.09	-6454	9550	9140	8660	8250	7770	8900	8010	30	2610	500	6110	10	1	6003387	510	-5.55	4.79	12	1.25	-1531.00	1772.00	17900	20240205	-52.57	6300	20250206	34.76	13500	-37.11	20250113	6300	34.76	20250206	17450	-51.35	20240329	6300	34.76	20250206	0.08	N	196300	500	30 억	65691	N	N	N	N
68	20250218	140928	57	100.00	KOSDAQ		제약	N	N	N	N	N	8490	-240	5	-2.75	591838260	69997	64.93	8900	8900	8220	11340	6120	8730	8455.19	1.09	-5145	9550	9140	8660	8250	7770	8900	8010	30	2610	500	6110	10	1	6003387	510	-5.55	4.79	12	1.17	-1531.00	1772.00	17900	20240205	-52.57	6300	20250206	34.76	13500	-37.11	20250113	6300	34.76	20250206	17450	-51.35	20240329	6300	34.76	20250206	0.08	N	196300	500	30 억	65691	N	N	N	N
69	20250218	130925	57	100.00	KOSDAQ		제약	N	N	N	N	N	8480	-250	5	-2.86	474507160	56280	52.21	8900	8900	8220	11340	6120	8730	8431.19	1.09	-313	9550	9140	8660	8250	7770	8900	8010	30	2610	500	6110	10	1	6003387	509	-5.54	4.79	12	0.94	-1531.00	1772.00	17900	20240205	-52.63	6300	20250206	34.60	13500	-37.19	20250113	6300	34.60	20250206	17450	-51.40	20240329	6300	34.60	20250206	0.08	N	196300	500	30 억	65691	N	N	N	N
70	20250218	120927	57	100.00	KOSDAQ		제약	N	N	N	N	N	8360	-370	5	-4.24	363434110	43063	39.95	8900	8900	8220	11340	6120	8730	8439.59	1.09	-7196	9550	9140	8660	8250	7770	8900	8010	30	2610	500	6110	10	1	6003387	502	-5.46	4.72	12	0.72	-1531.00	1772.00	17900	20240205	-53.30	6300	20250206	32.70	13500	-38.07	20250113	6300	32.70	20250206	17450	-52.09	20240329	6300	32.70	20250206	0.08	N	196300	500	30 억	65691	N	N	N	N
71	20250218	110924	57	100.00	KOSDAQ		제약	N	N	N	N	N	8350	-380	5	-4.35	327834150	38808	36.00	8900	8900	8220	11340	6120	8730	8447.59	1.09	-6744	9550	9140	8660	8250	7770	8900	8010	30	2610	500	6110	10	1	6003387	501	-5.45	4.71	12	0.65	-1531.00	1772.00	17900	20240205	-53.35	6300	20250206	32.54	13500	-38.15	20250113	6300	32.54	20250206	17450	-52.15	20240329	6300	32.54	20250206	0.08	N	196300	500	30 억	65691	N	N	N	N
72	20250218	100925	57	100.00	KOSDAQ		제약	N	N	N	N	N	8240	-490	5	-5.61	231663920	27269	25.29	8900	8900	8240	11340	6120	8730	8495.50	1.09	-5638	9550	9140	8660	8250	7770	8900	8010	30	2610	500	6110	10	1	6003387	495	-5.38	4.65	12	0.45	-1531.00	1772.00	17900	20240205	-53.97	6300	20250206	30.79	13500	-38.96	20250113	6300	30.79	20250206	17450	-52.78	20240329	6300	30.79	20250206	0.08	N	196300	500	30 억	65691	N	N	N	N
73	20250218	090928	57	100.00	KOSDAQ		제약	N	N	N	N	N	8410	-320	5	-3.67	94694220	10960	10.17	8900	8900	8410	11340	6120	8730	8639.98	1.09	-1334	9550	9140	8660	8250	7770	8900	8010	30	2610	500	6110	10	1	6003387	505	-5.49	4.75	12	0.18	-1531.00	1772.00	17900	20240205	-53.02	6300	20250206	33.49	13500	-37.70	20250113	6300	33.49	20250206	17450	-51.81	20240329	6300	33.49	20250206	0.08	N	196300	500	30 억	65691	N	N	N	N
74	20250217	160924	57	100.00	KOSDAQ		제약	N	N	N	N	N	8730	-370	5	-4.07	923312170	107551	232.69	9070	9070	8180	11830	6370	9100	8584.88	1.18	-5068	9440	9270	9060	8890	8680	9165	8785	30	2730	500	6370	10	1	6003387	524	-5.70	4.93	12	1.79	-1531.00	1772.00	18290	20240202	-52.27	6300	20250206	38.57	13500	-35.33	20250113	6300	38.57	20250206	17450	-49.97	20240329	6300	38.57	20250206	0.08	N	196300	500	30 억	70749	N	N	N	N
75	20250217	150924	57	100.00	KOSDAQ		제약	N	N	N	N	N	8700	-400	5	-4.40	845452900	98628	213.39	9070	9070	8180	11830	6370	9100	8572.14	1.18	-4982	9440	9270	9060	8890	8680	9165	8785	30	2730	500	6370	10	1	6003387	522	-5.68	4.91	12	1.64	-1531.00	1772.00	18290	20240202	-52.43	6300	20250206	38.10	13500	-35.56	20250113	6300	38.10	20250206	17450	-50.14	20240329	6300	38.10	20250206	0.08	N	196300	500	30 억	70749	N	N	N	N
76	20250217	140922	57	100.00	KOSDAQ		제약	N	N	N	N	N	8500	-600	5	-6.59	697911510	81710	176.78	9070	9070	8180	11830	6370	9100	8541.32	1.18	-3504	9440	9270	9060	8890	8680	9165	8785	30	2730	500	6370	10	1	6003387	510	-5.55	4.80	12	1.36	-1531.00	1772.00	18290	20240202	-53.53	6300	20250206	34.92	13500	-37.04	20250113	6300	34.92	20250206	17450	-51.29	20240329	6300	34.92	20250206	0.08	N	196300	500	30 억	70749	N	N	N	N
77	20250217	130926	57	100.00	KOSDAQ		제약	N	N	N	N	N	8530	-570	5	-6.26	629735760	73763	159.59	9070	9070	8180	11830	6370	9100	8537.29	1.18	-2341	9440	9270	9060	8890	8680	9165	8785	30	2730	500	6370	10	1	6003387	512	-5.57	4.81	12	1.23	-1531.00	1772.00	18290	20240202	-53.36	6300	20250206	35.40	13500	-36.81	20250113	6300	35.40	20250206	17450	-51.12	20240329	6300	35.40	20250206	0.08	N	196300	500	30 억	70749	N	N	N	N
78	20250217	120926	57	100.00	KOSDAQ		제약	N	N	N	N	N	8490	-610	5	-6.70	601297400	70417	152.35	9070	9070	8180	11830	6370	9100	8539.09	1.18	-1298	9440	9270	9060	8890	8680	9165	8785	30	2730	500	6370	10	1	6003387	510	-5.55	4.79	12	1.17	-1531.00	1772.00	18290	20240202	-53.58	6300	20250206	34.76	13500	-37.11	20250113	6300	34.76	20250206	17450	-51.35	20240329	6300	34.76	20250206	0.08	N	196300	500	30 억	70749	N	N	N	N
79	20250217	110924	57	100.00	KOSDAQ		제약	N	N	N	N	N	8550	-550	5	-6.04	556463640	65145	140.95	9070	9070	8180	11830	6370	9100	8541.92	1.18	-1388	9440	9270	9060	8890	8680	9165	8785	30	2730	500	6370	10	1	6003387	513	-5.58	4.83	12	1.09	-1531.00	1772.00	18290	20240202	-53.25	6300	20250206	35.71	13500	-36.67	20250113	6300	35.71	20250206	17450	-51.00	20240329	6300	35.71	20250206	0.08	N	196300	500	30 억	70749	N	N	N	N
80	20250217	100922	57	100.00	KOSDAQ		제약	N	N	N	N	N	8630	-470	5	-5.16	277592330	31902	69.02	9070	9070	8470	11830	6370	9100	8701.41	1.18	-1258	9440	9270	9060	8890	8680	9165	8785	30	2730	500	6370	10	1	6003387	518	-5.64	4.87	12	0.53	-1531.00	1772.00	18290	20240202	-52.82	6300	20250206	36.98	13500	-36.07	20250113	6300	36.98	20250206	17450	-50.54	20240329	6300	36.98	20250206	0.08	N	196300	500	30 억	70749	N	N	N	N
81	20250217	090924	57	100.00	KOSDAQ		제약	N	N	N	N	N	8900	-200	5	-2.20	47547240	5303	11.47	9070	9070	8900	11830	6370	9100	8966.10	1.18	933	9440	9270	9060	8890	8680	9165	8785	30	2730	500	6370	10	1	6003387	534	-5.81	5.02	12	0.09	-1531.00	1772.00	18290	20240202	-51.34	6300	20250206	41.27	13500	-34.07	20250113	6300	41.27	20250206	17450	-49.00	20240329	6300	41.27	20250206	0.08	N	196300	500	30 억	70749	N	N	N	N
82	20250214	160918	57	100.00	KOSDAQ		제약	N	N	N	N	N	9100	-100	5	-1.09	414884640	46120	42.30	9200	9230	8850	11960	6440	9200	8993.53	1.23	-3179	9846	9522	9066	8742	8286	9685	8905	30	2760	500	6440	10	1	6003387	546	-5.94	5.14	12	0.77	-1531.00	1772.00	18290	20240202	-50.25	6300	20250206	44.44	13500	-32.59	20250113	6300	44.44	20250206	17670	-48.50	20240214	6300	44.44	20250206	0.08	N	196300	500	30 억	73919	N	N	N	N
83	20250214	150917	57	100.00	KOSDAQ		제약	N	N	N	N	N	9110	-90	5	-0.98	407090040	45262	41.51	9200	9230	8850	11960	6440	9200	8991.78	1.23	-2637	9846	9522	9066	8742	8286	9685	8905	30	2760	500	6440	10	1	6003387	547	-5.95	5.14	12	0.75	-1531.00	1772.00	18290	20240202	-50.19	6300	20250206	44.60	13500	-32.52	20250113	6300	44.60	20250206	17670	-48.44	20240214	6300	44.60	20250206	0.08	N	196300	500	30 억	73919	N	N	N	N
84	20250214	140919	57	100.00	KOSDAQ		제약	N	N	N	N	N	9090	-110	5	-1.20	323356090	36056	33.07	9200	9200	8850	11960	6440	9200	8964.90	1.23	-774	9846	9522	9066	8742	8286	9685	8905	30	2760	500	6440	10	1	6003387	546	-5.94	5.13	12	0.60	-1531.00	1772.00	18290	20240202	-50.30	6300	20250206	44.29	13500	-32.67	20250113	6300	44.29	20250206	17670	-48.56	20240214	6300	44.29	20250206	0.08	N	196300	500	30 억	73919	N	N	N	N
85	20250214	130921	57	100.00	KOSDAQ		제약	N	N	N	N	N	8880	-320	5	-3.48	294725880	32849	30.13	9200	9200	8850	11960	6440	9200	8968.62	1.23	-1000	9846	9522	9066	8742	8286	9685	8905	30	2760	500	6440	10	1	6003387	533	-5.80	5.01	12	0.55	-1531.00	1772.00	18290	20240202	-51.45	6300	20250206	40.95	13500	-34.22	20250113	6300	40.95	20250206	17670	-49.75	20240214	6300	40.95	20250206	0.08	N	196300	500	30 억	73919	N	N	N	N
86	20250214	120918	57	100.00	KOSDAQ		제약	N	N	N	N	N	8910	-290	5	-3.15	253784160	28237	25.90	9200	9200	8850	11960	6440	9200	8983.82	1.23	-1830	9846	9522	9066	8742	8286	9685	8905	30	2760	500	6440	10	1	6003387	535	-5.82	5.03	12	0.47	-1531.00	1772.00	18290	20240202	-51.28	6300	20250206	41.43	13500	-34.00	20250113	6300	41.43	20250206	17670	-49.58	20240214	6300	41.43	20250206	0.08	N	196300	500	30 억	73919	N	N	N	N
87	20250214	110914	57	100.00	KOSDAQ		제약	N	N	N	N	N	8910	-290	5	-3.15	130029910	14362	13.17	9200	9200	8910	11960	6440	9200	9048.47	1.23	-2301	9846	9522	9066	8742	8286	9685	8905	30	2760	500	6440	10	1	6003387	535	-5.82	5.03	12	0.24	-1531.00	1772.00	18290	20240202	-51.28	6300	20250206	41.43	13500	-34.00	20250113	6300	41.43	20250206	17670	-49.58	20240214	6300	41.43	20250206	0.08	N	196300	500	30 억	73919	N	N	N	N
88	20250214	100916	57	100.00	KOSDAQ		제약	N	N	N	N	N	9070	-130	5	-1.41	92964400	10222	9.37	9200	9200	9000	11960	6440	9200	9089.12	1.23	-2432	9846	9522	9066	8742	8286	9685	8905	30	2760	500	6440	10	1	6003387	545	-5.92	5.12	12	0.17	-1531.00	1772.00	18290	20240202	-50.41	6300	20250206	43.97	13500	-32.81	20250113	6300	43.97	20250206	17670	-48.67	20240214	6300	43.97	20250206	0.08	N	196300	500	30 억	73919	N	N	N	N
89	20250214	090920	57	100.00	KOSDAQ		제약	N	N	N	N	N	9130	-70	5	-0.76	22592710	2469	2.26	9200	9200	9060	11960	6440	9200	9137.99	1.23	-749	9846	9522	9066	8742	8286	9685	8905	30	2760	500	6440	10	1	6003387	548	-5.96	5.15	12	0.04	-1531.00	1772.00	18290	20240202	-50.08	6300	20250206	44.92	13500	-32.37	20250113	6300	44.92	20250206	17670	-48.33	20240214	6300	44.92	20250206	0.08	N	196300	500	30 억	73919	N	N	N	N
90	20250213	160910	57	100.00	KOSDAQ		제약	N	N	N	N	N	9200	480	2	5.50	998351690	108936	103.18	8720	9390	8610	11330	6110	8720	9164.57	1.31	-4624	9466	9092	8676	8302	7886	9280	8490	30	2610	500	6100	10	1	6003387	552	-6.01	5.19	12	1.81	-1531.00	1772.00	19000	20240131	-51.58	6300	20250206	46.03	13500	-31.85	20250113	6300	46.03	20250206	17670	-47.93	20240214	6300	46.03	20250206	0.08	N	196300	500	30 억	78543	N	N	N	N
91	20250213	150911	57	100.00	KOSDAQ		제약	N	N	N	N	N	9000	280	2	3.21	987117340	107713	102.02	8720	9390	8610	11330	6110	8720	9164.33	1.31	-4038	9466	9092	8676	8302	7886	9280	8490	30	2610	500	6100	10	1	6003387	540	-5.88	5.08	12	1.79	-1531.00	1772.00	19000	20240131	-52.63	6300	20250206	42.86	13500	-33.33	20250113	6300	42.86	20250206	17670	-49.07	20240214	6300	42.86	20250206	0.08	N	196300	500	30 억	78543	N	N	N	N
92	20250213	140909	57	100.00	KOSDAQ		제약	N	N	N	N	N	8910	190	2	2.18	929054360	101286	95.93	8720	9390	8610	11330	6110	8720	9172.59	1.31	-2561	9466	9092	8676	8302	7886	9280	8490	30	2610	500	6100	10	1	6003387	535	-5.82	5.03	12	1.69	-1531.00	1772.00	19000	20240131	-53.11	6300	20250206	41.43	13500	-34.00	20250113	6300	41.43	20250206	17670	-49.58	20240214	6300	41.43	20250206	0.08	N	196300	500	30 억	78543	N	N	N	N
93	20250213	130909	57	100.00	KOSDAQ		제약	N	N	N	N	N	9090	370	2	4.24	864826160	94120	89.14	8720	9390	8610	11330	6110	8720	9188.55	1.31	-3098	9466	9092	8676	8302	7886	9280	8490	30	2610	500	6100	10	1	6003387	546	-5.94	5.13	12	1.57	-1531.00	1772.00	19000	20240131	-52.16	6300	20250206	44.29	13500	-32.67	20250113	6300	44.29	20250206	17670	-48.56	20240214	6300	44.29	20250206	0.08	N	196300	500	30 억	78543	N	N	N	N
94	20250213	120909	57	100.00	KOSDAQ		제약	N	N	N	N	N	9180	460	2	5.28	809021300	87992	83.34	8720	9390	8610	11330	6110	8720	9194.27	1.31	-3538	9466	9092	8676	8302	7886	9280	8490	30	2610	500	6100	10	1	6003387	551	-6.00	5.18	12	1.47	-1531.00	1772.00	19000	20240131	-51.68	6300	20250206	45.71	13500	-32.00	20250113	6300	45.71	20250206	17670	-48.05	20240214	6300	45.71	20250206	0.08	N	196300	500	30 억	78543	N	N	N	N
95	20250213	110908	57	100.00	KOSDAQ		제약	N	N	N	N	N	9300	580	2	6.65	797638860	86757	82.17	8720	9390	8610	11330	6110	8720	9193.95	1.31	-3450	9466	9092	8676	8302	7886	9280	8490	30	2610	500	6100	10	1	6003387	558	-6.07	5.25	12	1.45	-1531.00	1772.00	19000	20240131	-51.05	6300	20250206	47.62	13500	-31.11	20250113	6300	47.62	20250206	17670	-47.37	20240214	6300	47.62	20250206	0.08	N	196300	500	30 억	78543	N	N	N	N
96	20250213	100909	57	100.00	KOSDAQ		제약	N	N	N	N	N	9120	400	2	4.59	685182880	74554	70.61	8720	9390	8610	11330	6110	8720	9190.43	1.31	-4401	9466	9092	8676	8302	7886	9280	8490	30	2610	500	6100	10	1	6003387	548	-5.96	5.15	12	1.24	-1531.00	1772.00	19000	20240131	-52.00	6300	20250206	44.76	13500	-32.44	20250113	6300	44.76	20250206	17670	-48.39	20240214	6300	44.76	20250206	0.08	N	196300	500	30 억	78543	N	N	N	N
97	20250213	090905	57	100.00	KOSDAQ		제약	N	N	N	N	N	8950	230	2	2.64	52267780	5924	5.61	8720	8950	8610	11330	6110	8720	8823.07	1.31	4465	9466	9092	8676	8302	7886	9280	8490	30	2610	500	6100	10	1	6003387	537	-5.85	5.05	12	0.10	-1531.00	1772.00	19000	20240131	-52.89	6300	20250206	42.06	13500	-33.70	20250113	6300	42.06	20250206	17670	-49.35	20240214	6300	42.06	20250206	0.08	N	196300	500	30 억	78543	N	N	N	N
98	20250212	160903	57	100.00	KOSDAQ		제약	N	N	N	N	N	8720	-30	5	-0.34	903242810	105528	25.50	8490	9050	8260	11370	6130	8750	8559.25	1.37	-3820	10450	9600	8400	7550	6350	10025	7975	30	2620	500	6120	10	1	6003387	523	-5.70	4.92	12	1.76	-1531.00	1772.00	19000	20240131	-54.11	6300	20250206	38.41	13500	-35.41	20250113	6300	38.41	20250206	17670	-50.65	20240214	6300	38.41	20250206	0.08	N	196300	500	30 억	82364	N	N	N	N
99	20250212	150900	57	100.00	KOSDAQ		제약	N	N	N	N	N	8700	-50	5	-0.57	850882060	99525	24.05	8490	9050	8260	11370	6130	8750	8549.40	1.37	-2754	10450	9600	8400	7550	6350	10025	7975	30	2620	500	6120	10	1	6003387	522	-5.68	4.91	12	1.66	-1531.00	1772.00	19000	20240131	-54.21	6300	20250206	38.10	13500	-35.56	20250113	6300	38.10	20250206	17670	-50.76	20240214	6300	38.10	20250206	0.08	N	196300	500	30 억	82364	N	N	N	N
100	20250212	140903	57	100.00	KOSDAQ		제약	N	N	N	N	N	8550	-200	5	-2.29	747566860	87671	21.19	8490	9050	8260	11370	6130	8750	8526.92	1.37	1575	10450	9600	8400	7550	6350	10025	7975	30	2620	500	6120	10	1	6003387	513	-5.58	4.83	12	1.46	-1531.00	1772.00	19000	20240131	-55.00	6300	20250206	35.71	13500	-36.67	20250113	6300	35.71	20250206	17670	-51.61	20240214	6300	35.71	20250206	0.08	N	196300	500	30 억	82364	N	N	N	N
101	20250212	130905	57	100.00	KOSDAQ		제약	N	N	N	N	N	8450	-300	5	-3.43	730192220	85623	20.69	8490	9050	8260	11370	6130	8750	8527.96	1.37	1693	10450	9600	8400	7550	6350	10025	7975	30	2620	500	6120	10	1	6003387	507	-5.52	4.77	12	1.43	-1531.00	1772.00	19000	20240131	-55.53	6300	20250206	34.13	13500	-37.41	20250113	6300	34.13	20250206	17670	-52.18	20240214	6300	34.13	20250206	0.08	N	196300	500	30 억	82364	N	N	N	N
102	20250212	120901	57	100.00	KOSDAQ		제약	N	N	N	N	N	8350	-400	5	-4.57	691273380	81028	19.58	8490	9050	8260	11370	6130	8750	8531.25	1.37	3211	10450	9600	8400	7550	6350	10025	7975	30	2620	500	6120	10	1	6003387	501	-5.45	4.71	12	1.35	-1531.00	1772.00	19000	20240131	-56.05	6300	20250206	32.54	13500	-38.15	20250113	6300	32.54	20250206	17670	-52.74	20240214	6300	32.54	20250206	0.08	N	196300	500	30 억	82364	N	N	N	N
103	20250212	110900	57	100.00	KOSDAQ		제약	N	N	N	N	N	8500	-250	5	-2.86	636525220	74490	18.00	8490	9050	8260	11370	6130	8750	8545.07	1.37	4055	10450	9600	8400	7550	6350	10025	7975	30	2620	500	6120	10	1	6003387	510	-5.55	4.80	12	1.24	-1531.00	1772.00	19000	20240131	-55.26	6300	20250206	34.92	13500	-37.04	20250113	6300	34.92	20250206	17670	-51.90	20240214	6300	34.92	20250206	0.08	N	196300	500	30 억	82364	N	N	N	N
104	20250212	100855	57	100.00	KOSDAQ		제약	N	N	N	N	N	8360	-390	5	-4.46	502570180	58434	14.12	8490	9050	8310	11370	6130	8750	8600.61	1.37	5114	10450	9600	8400	7550	6350	10025	7975	30	2620	500	6120	10	1	6003387	502	-5.46	4.72	12	0.97	-1531.00	1772.00	19000	20240131	-56.00	6300	20250206	32.70	13500	-38.07	20250113	6300	32.70	20250206	17670	-52.69	20240214	6300	32.70	20250206	0.08	N	196300	500	30 억	82364	N	N	N	N
105	20250212	090841	57	100.00	KOSDAQ		제약	N	N	N	N	N	8700	-50	5	-0.57	211101210	24382	5.89	8490	9050	8310	11370	6130	8750	8658.02	1.37	2104	10450	9600	8400	7550	6350	10025	7975	30	2620	500	6120	10	1	6003387	522	-5.68	4.91	12	0.41	-1531.00	1772.00	19000	20240131	-54.21	6300	20250206	38.10	13500	-35.56	20250113	6300	38.10	20250206	17670	-50.76	20240214	6300	38.10	20250206	0.08	N	196300	500	30 억	82364	N	N	N	N
106	20250211	160905	57	100.00	KOSDAQ		제약	N	N	N	N	N	8750	1610	2	22.55	3415700580	411594	288.40	7400	9250	7200	9280	5000	7140	8298.14	1.31	3279	7753	7446	7013	6706	6273	7600	6860	30	2140	500	4990	10	1	6003387	525	-5.72	4.94	12	6.86	-1531.00	1772.00	19000	20240131	-53.95	6300	20250206	38.89	13500	-35.19	20250113	6300	38.89	20250206	17670	-50.48	20240214	6300	38.89	20250206	0.08	N	196300	500	30 억	78466	N	N	N	N
107	20250211	150904	57	100.00	KOSDAQ		제약	N	N	N	N	N	8930	1790	2	25.07	2950773220	359574	251.95	7400	9250	7200	9280	5000	7140	8206.30	1.31	-1295	7753	7446	7013	6706	6273	7600	6860	30	2140	500	4990	10	1	6003387	536	-5.83	5.04	12	5.99	-1531.00	1772.00	19000	20240131	-53.00	6300	20250206	41.75	13500	-33.85	20250113	6300	41.75	20250206	17670	-49.46	20240214	6300	41.75	20250206	0.08	N	196300	500	30 억	78466	N	N	N	N
108	20250211	140904	57	100.00	KOSDAQ		제약	N	N	N	N	N	8540	1400	2	19.61	1880162760	237517	166.43	7400	8650	7200	9280	5000	7140	7915.91	1.31	16515	7753	7446	7013	6706	6273	7600	6860	30	2140	500	4990	10	1	6003387	513	-5.58	4.82	12	3.96	-1531.00	1772.00	19000	20240131	-55.05	6300	20250206	35.56	13500	-36.74	20250113	6300	35.56	20250206	17670	-51.67	20240214	6300	35.56	20250206	0.08	N	196300	500	30 억	78466	N	N	N	N
109	20250211	130904	57	100.00	KOSDAQ		제약	N	N	N	N	N	8160	1020	2	14.29	1294365680	167227	117.17	7400	8240	7200	9280	5000	7140	7740.17	1.31	3595	7753	7446	7013	6706	6273	7600	6860	30	2140	500	4990	10	1	6003387	490	-5.33	4.60	12	2.79	-1531.00	1772.00	19000	20240131	-57.05	6300	20250206	29.52	13500	-39.56	20250113	6300	29.52	20250206	17670	-53.82	20240214	6300	29.52	20250206	0.08	N	196300	500	30 억	78466	N	N	N	N
110	20250211	120902	57	100.00	KOSDAQ		제약	N	N	N	N	N	7790	650	2	9.10	706168550	94020	65.88	7400	7800	7200	9280	5000	7140	7510.83	1.31	5274	7753	7446	7013	6706	6273	7600	6860	30	2140	500	4990	10	1	6003387	468	-5.09	4.40	12	1.57	-1531.00	1772.00	19000	20240131	-59.00	6300	20250206	23.65	13500	-42.30	20250113	6300	23.65	20250206	17670	-55.91	20240214	6300	23.65	20250206	0.08	N	196300	500	30 억	78466	N	N	N	N
111	20250211	110904	57	100.00	KOSDAQ		제약	N	N	N	N	N	7570	430	2	6.02	511042670	68575	48.05	7400	7680	7200	9280	5000	7140	7452.32	1.31	2478	7753	7446	7013	6706	6273	7600	6860	30	2140	500	4990	10	1	6003387	454	-4.94	4.27	12	1.14	-1531.00	1772.00	19000	20240131	-60.16	6300	20250206	20.16	13500	-43.93	20250113	6300	20.16	20250206	17670	-57.16	20240214	6300	20.16	20250206	0.08	N	196300	500	30 억	78466	N	N	N	N
112	20250211	100905	57	100.00	KOSDAQ		제약	N	N	N	N	N	7510	370	2	5.18	431995390	58080	40.70	7400	7680	7200	9280	5000	7140	7437.94	1.31	1442	7753	7446	7013	6706	6273	7600	6860	30	2140	500	4990	10	1	6003387	451	-4.91	4.24	12	0.97	-1531.00	1772.00	19000	20240131	-60.47	6300	20250206	19.21	13500	-44.37	20250113	6300	19.21	20250206	17670	-57.50	20240214	6300	19.21	20250206	0.08	N	196300	500	30 억	78466	N	N	N	N
113	20250211	090907	57	100.00	KOSDAQ		제약	N	N	N	N	N	7440	300	2	4.20	59560170	8147	5.71	7400	7490	7200	9280	5000	7140	7310.69	1.31	-1532	7753	7446	7013	6706	6273	7600	6860	30	2140	500	4990	10	1	6003387	447	-4.86	4.20	12	0.14	-1531.00	1772.00	19000	20240131	-60.84	6300	20250206	18.10	13500	-44.89	20250113	6300	18.10	20250206	17670	-57.89	20240214	6300	18.10	20250206	0.08	N	196300	500	30 억	78466	N	N	N	N
114	20250210	160859	57	100.00	KOSDAQ		제약	N	N	N	N	N	7140	330	2	4.85	1005007200	142116	142.26	6620	7320	6580	8850	4770	6810	7071.85	0.99	18989	7123	6966	6823	6666	6523	6895	6595	30	2040	500	4760	10	1	6003387	429	-4.66	4.03	12	2.37	-1531.00	1772.00	19000	20240131	-62.42	6300	20250206	13.33	13500	-47.11	20250113	6300	13.33	20250206	17670	-59.59	20240214	6300	13.33	20250206	0.08	N	196300	500	30 억	59528	N	N	N	N
115	20250210	150858	57	100.00	KOSDAQ		제약	N	N	N	N	N	7120	310	2	4.55	959127930	135718	135.86	6620	7320	6580	8850	4770	6810	7067.48	0.99	21526	7123	6966	6823	6666	6523	6895	6595	30	2040	500	4760	10	1	6003387	427	-4.65	4.02	12	2.26	-1531.00	1772.00	19000	20240131	-62.53	6300	20250206	13.02	13500	-47.26	20250113	6300	13.02	20250206	17670	-59.71	20240214	6300	13.02	20250206	0.08	N	196300	500	30 억	59528	N	N	N	N
116	20250210	140857	57	100.00	KOSDAQ		제약	N	N	N	N	N	7170	360	2	5.29	846957700	119996	120.12	6620	7320	6580	8850	4770	6810	7058.67	0.99	17315	7123	6966	6823	6666	6523	6895	6595	30	2040	500	4760	10	1	6003387	430	-4.68	4.05	12	2.00	-1531.00	1772.00	19000	20240131	-62.26	6300	20250206	13.81	13500	-46.89	20250113	6300	13.81	20250206	17670	-59.42	20240214	6300	13.81	20250206	0.08	N	196300	500	30 억	59528	N	N	N	N
117	20250210	130900	57	100.00	KOSDAQ		제약	N	N	N	N	N	7160	350	2	5.14	842109010	119320	119.44	6620	7320	6580	8850	4770	6810	7058.02	0.99	17279	7123	6966	6823	6666	6523	6895	6595	30	2040	500	4760	10	1	6003387	430	-4.68	4.04	12	1.99	-1531.00	1772.00	19000	20240131	-62.32	6300	20250206	13.65	13500	-46.96	20250113	6300	13.65	20250206	17670	-59.48	20240214	6300	13.65	20250206	0.08	N	196300	500	30 억	59528	N	N	N	N
118	20250210	120855	57	100.00	KOSDAQ		제약	N	N	N	N	N	7270	460	2	6.75	713341120	101298	101.40	6620	7320	6580	8850	4770	6810	7042.51	0.99	10531	7123	6966	6823	6666	6523	6895	6595	30	2040	500	4760	10	1	6003387	436	-4.75	4.10	12	1.69	-1531.00	1772.00	19000	20240131	-61.74	6300	20250206	15.40	13500	-46.15	20250113	6300	15.40	20250206	17670	-58.86	20240214	6300	15.40	20250206	0.08	N	196300	500	30 억	59528	N	N	N	N
119	20250210	110852	57	100.00	KOSDAQ		제약	N	N	N	N	N	7160	350	2	5.14	612813900	87417	87.51	6620	7300	6580	8850	4770	6810	7010.74	0.99	5497	7123	6966	6823	6666	6523	6895	6595	30	2040	500	4760	10	1	6003387	430	-4.68	4.04	12	1.46	-1531.00	1772.00	19000	20240131	-62.32	6300	20250206	13.65	13500	-46.96	20250113	6300	13.65	20250206	17670	-59.48	20240214	6300	13.65	20250206	0.08	N	196300	500	30 억	59528	N	N	N	N
120	20250210	100852	57	100.00	KOSDAQ		제약	N	N	N	N	N	7270	460	2	6.75	443379460	63778	63.84	6620	7300	6580	8850	4770	6810	6952.41	0.99	4541	7123	6966	6823	6666	6523	6895	6595	30	2040	500	4760	10	1	6003387	436	-4.75	4.10	12	1.06	-1531.00	1772.00	19000	20240131	-61.74	6300	20250206	15.40	13500	-46.15	20250113	6300	15.40	20250206	17670	-58.86	20240214	6300	15.40	20250206	0.08	N	196300	500	30 억	59528	N	N	N	N
121	20250210	090849	57	100.00	KOSDAQ		제약	N	N	N	N	N	6670	-140	5	-2.06	92600140	13899	13.91	6620	6720	6600	8850	4770	6810	6660.00	0.99	637	7123	6966	6823	6666	6523	6895	6595	30	2040	500	4760	10	1	6003387	400	-4.36	3.76	12	0.23	-1531.00	1772.00	19000	20240131	-64.89	6300	20250206	5.87	13500	-50.59	20250113	6300	5.87	20250206	17670	-62.25	20240214	6300	5.87	20250206	0.08	N	196300	500	30 억	59528	N	N	N	N
122	20250207	160843	57	100.00	KOSDAQ		제약	N	N	N	N	N	6810	-130	5	-1.87	664764620	98055	22.50	6900	6980	6680	9020	4860	6940	6778.87	1.02	-1462	7993	7466	6883	6356	5773	7175	6065	30	2080	500	4850	10	1	6003387	409	-4.45	3.84	12	1.63	-1531.00	1772.00	19000	20240131	-64.16	6300	20250206	8.10	13500	-49.56	20250113	6300	8.10	20250206	17670	-61.46	20240214	6300	8.10	20250206	0.08	N	196300	500	30 억	60937	N	N	N	N
123	20250207	150844	57	100.00	KOSDAQ		제약	N	N	N	N	N	6810	-130	5	-1.87	624739650	92170	21.15	6900	6980	6680	9020	4860	6940	6778.12	1.02	86	7993	7466	6883	6356	5773	7175	6065	30	2080	500	4850	10	1	6003387	409	-4.45	3.84	12	1.54	-1531.00	1772.00	19000	20240131	-64.16	6300	20250206	8.10	13500	-49.56	20250113	6300	8.10	20250206	17670	-61.46	20240214	6300	8.10	20250206	0.08	N	196300	500	30 억	60937	N	N	N	N
124	20250207	140844	57	100.00	KOSDAQ		제약	N	N	N	N	N	6780	-160	5	-2.31	518291180	76535	17.56	6900	6980	6680	9020	4860	6940	6771.95	1.02	-208	7993	7466	6883	6356	5773	7175	6065	30	2080	500	4850	10	1	6003387	407	-4.43	3.83	12	1.27	-1531.00	1772.00	19000	20240131	-64.32	6300	20250206	7.62	13500	-49.78	20250113	6300	7.62	20250206	17670	-61.63	20240214	6300	7.62	20250206	0.08	N	196300	500	30 억	60937	N	N	N	N
125	20250207	130841	57	100.00	KOSDAQ		제약	N	N	N	N	N	6810	-130	5	-1.87	475400800	70230	16.12	6900	6980	6680	9020	4860	6940	6769.20	1.02	-17	7993	7466	6883	6356	5773	7175	6065	30	2080	500	4850	10	1	6003387	409	-4.45	3.84	12	1.17	-1531.00	1772.00	19000	20240131	-64.16	6300	20250206	8.10	13500	-49.56	20250113	6300	8.10	20250206	17670	-61.46	20240214	6300	8.10	20250206	0.08	N	196300	500	30 억	60937	N	N	N	N
126	20250207	120841	57	100.00	KOSDAQ		제약	N	N	N	N	N	6760	-180	5	-2.59	450449510	66570	15.28	6900	6980	6680	9020	4860	6940	6766.55	1.02	424	7993	7466	6883	6356	5773	7175	6065	30	2080	500	4850	10	1	6003387	406	-4.42	3.81	12	1.11	-1531.00	1772.00	19000	20240131	-64.42	6300	20250206	7.30	13500	-49.93	20250113	6300	7.30	20250206	17670	-61.74	20240214	6300	7.30	20250206	0.08	N	196300	500	30 억	60937	N	N	N	N
127	20250207	110839	57	100.00	KOSDAQ		제약	N	N	N	N	N	6810	-130	5	-1.87	393812330	58200	13.36	6900	6980	6680	9020	4860	6940	6766.53	1.02	1717	7993	7466	6883	6356	5773	7175	6065	30	2080	500	4850	10	1	6003387	409	-4.45	3.84	12	0.97	-1531.00	1772.00	19000	20240131	-64.16	6300	20250206	8.10	13500	-49.56	20250113	6300	8.10	20250206	17670	-61.46	20240214	6300	8.10	20250206	0.08	N	196300	500	30 억	60937	N	N	N	N
128	20250207	100842	57	100.00	KOSDAQ		제약	N	N	N	N	N	6720	-220	5	-3.17	319170300	47249	10.84	6900	6900	6680	9020	4860	6940	6755.07	1.02	1261	7993	7466	6883	6356	5773	7175	6065	30	2080	500	4850	10	1	6003387	403	-4.39	3.79	12	0.79	-1531.00	1772.00	19000	20240131	-64.63	6300	20250206	6.67	13500	-50.22	20250113	6300	6.67	20250206	17670	-61.97	20240214	6300	6.67	20250206	0.08	N	196300	500	30 억	60937	N	N	N	N
129	20250207	090848	57	100.00	KOSDAQ		제약	N	N	N	N	N	6820	-120	5	-1.73	150772020	22359	5.13	6900	6900	6680	9020	4860	6940	6743.24	1.02	5677	7993	7466	6883	6356	5773	7175	6065	30	2080	500	4850	10	1	6003387	409	-4.45	3.85	12	0.37	-1531.00	1772.00	19000	20240131	-64.11	6300	20250206	8.25	13500	-49.48	20250113	6300	8.25	20250206	17670	-61.40	20240214	6300	8.25	20250206	0.08	N	196300	500	30 억	60937	N	N	N	N
130	20250206	160821	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6940	-250	5	-3.48	2977635490	434942	78.71	6990	7410	6300	9340	5040	7190	6845.84	0.32	41515	10790	8990	8090	6290	5390	8540	5840	30	2150	500	5030	10	1	6003387	417	-4.53	3.92	12	7.24	-1531.00	1772.00	19000	20240131	-63.47	6300	20250206	10.16	13500	-48.59	20250113	6300	10.16	20250206	17670	-60.72	20240214	6300	10.16	20250206	0.08	N	196300	500	30 억	19179	N	N	N	N
131	20250206	150825	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6940	-250	5	-3.48	2920326530	426707	77.22	6990	7410	6300	9340	5040	7190	6843.87	0.32	42667	10790	8990	8090	6290	5390	8540	5840	30	2150	500	5030	10	1	6003387	417	-4.53	3.92	12	7.11	-1531.00	1772.00	19000	20240131	-63.47	6300	20250206	10.16	13500	-48.59	20250113	6300	10.16	20250206	17670	-60.72	20240214	6300	10.16	20250206	0.08	N	196300	500	30 억	19179	N	N	N	N
132	20250206	140826	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6800	-390	5	-5.42	2693661040	393850	71.27	6990	7410	6300	9340	5040	7190	6839.31	0.32	33284	10790	8990	8090	6290	5390	8540	5840	30	2150	500	5030	10	1	6003387	408	-4.44	3.84	12	6.56	-1531.00	1772.00	19000	20240131	-64.21	6300	20250206	7.94	13500	-49.63	20250113	6300	7.94	20250206	17670	-61.52	20240214	6300	7.94	20250206	0.08	N	196300	500	30 억	19179	N	N	N	N
133	20250206	130822	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7200	10	2	0.14	2359300810	345375	62.50	6990	7410	6300	9340	5040	7190	6831.13	0.32	24288	10790	8990	8090	6290	5390	8540	5840	30	2150	500	5030	10	1	6003387	432	-4.70	4.06	12	5.75	-1531.00	1772.00	19000	20240131	-62.11	6300	20250206	14.29	13500	-46.67	20250113	6300	14.29	20250206	17670	-59.25	20240214	6300	14.29	20250206	0.08	N	196300	500	30 억	19179	N	N	N	N
134	20250206	120820	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7200	10	2	0.14	2192719250	322094	58.29	6990	7410	6300	9340	5040	7190	6807.70	0.32	20341	10790	8990	8090	6290	5390	8540	5840	30	2150	500	5030	10	1	6003387	432	-4.70	4.06	12	5.37	-1531.00	1772.00	19000	20240131	-62.11	6300	20250206	14.29	13500	-46.67	20250113	6300	14.29	20250206	17670	-59.25	20240214	6300	14.29	20250206	0.08	N	196300	500	30 억	19179	N	N	N	N
135	20250206	110814	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7310	120	2	1.67	2031424000	299820	54.25	6990	7410	6300	9340	5040	7190	6775.48	0.32	19197	10790	8990	8090	6290	5390	8540	5840	30	2150	500	5030	10	1	6003387	439	-4.77	4.13	12	4.99	-1531.00	1772.00	19000	20240131	-61.53	6300	20250206	16.03	13500	-45.85	20250113	6300	16.03	20250206	17670	-58.63	20240214	6300	16.03	20250206	0.08	N	196300	500	30 억	19179	N	N	N	N
136	20250206	100816	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6870	-320	5	-4.45	1572152060	235244	42.57	6990	7050	6300	9340	5040	7190	6683.07	0.32	14708	10790	8990	8090	6290	5390	8540	5840	30	2150	500	5030	10	1	6003387	412	-4.49	3.88	12	3.92	-1531.00	1772.00	19000	20240131	-63.84	6300	20250206	9.05	13500	-49.11	20250113	6300	9.05	20250206	17670	-61.12	20240214	6300	9.05	20250206	0.08	N	196300	500	30 억	19179	N	N	N	N
137	20250206	090826	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	6650	-540	5	-7.51	679915860	104442	18.90	6990	6990	6300	9340	5040	7190	6509.98	0.32	9539	10790	8990	8090	6290	5390	8540	5840	30	2150	500	5030	10	1	6003387	399	-4.34	3.75	12	1.74	-1531.00	1772.00	19000	20240131	-65.00	6300	20250206	5.56	13500	-50.74	20250113	6300	5.56	20250206	17670	-62.37	20240214	6300	5.56	20250206	0.08	N	196300	500	30 억	19179	N	N	N	N
138	20250205	160813	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7190	-3080	4	-29.99	4084756470	547188	3457.74	9620	9890	7190	13350	7190	10270	7465.08	0.49	-10234	10523	10396	10333	10206	10143	10365	10175	30	3080	500	7180	10	1	6003387	432	-4.70	4.06	12	9.11	-1531.00	1772.00	19000	20240131	-62.16	7190	20250205	0.00	13500	-46.74	20250113	7190	0.00	20250205	17900	-59.83	20240205	7190	0.00	20250205	0.09	N	196300	500	30 억	29413	N	N	N	N
139	20250205	150816	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7190	-3080	4	-29.99	4077494570	546178	3451.36	9620	9890	7190	13350	7190	10270	7465.50	0.49	-10234	10523	10396	10333	10206	10143	10365	10175	30	3080	500	7180	10	1	6003387	432	-4.70	4.06	12	9.10	-1531.00	1772.00	19000	20240131	-62.16	7190	20250205	0.00	13500	-46.74	20250113	7190	0.00	20250205	17900	-59.83	20240205	7190	0.00	20250205	0.09	N	196300	500	30 억	29413	N	N	N	N
140	20250205	140815	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7190	-3080	4	-29.99	4064121170	544318	3439.61	9620	9890	7190	13350	7190	10270	7466.45	0.49	-10234	10523	10396	10333	10206	10143	10365	10175	30	3080	500	7180	10	1	6003387	432	-4.70	4.06	12	9.07	-1531.00	1772.00	19000	20240131	-62.16	7190	20250205	0.00	13500	-46.74	20250113	7190	0.00	20250205	17900	-59.83	20240205	7190	0.00	20250205	0.09	N	196300	500	30 억	29413	N	N	N	N
141	20250205	130813	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7190	-3080	4	-29.99	3991868860	534269	3376.11	9620	9890	7190	13350	7190	10270	7471.65	0.49	-10234	10523	10396	10333	10206	10143	10365	10175	30	3080	500	7180	10	1	6003387	432	-4.70	4.06	12	8.90	-1531.00	1772.00	19000	20240131	-62.16	7190	20250205	0.00	13500	-46.74	20250113	7190	0.00	20250205	17900	-59.83	20240205	7190	0.00	20250205	0.09	N	196300	500	30 억	29413	N	N	N	N
142	20250205	120818	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7190	-3080	4	-29.99	3948944560	528299	3338.38	9620	9890	7190	13350	7190	10270	7474.83	0.49	-10234	10523	10396	10333	10206	10143	10365	10175	30	3080	500	7180	10	1	6003387	432	-4.70	4.06	12	8.80	-1531.00	1772.00	19000	20240131	-62.16	7190	20250205	0.00	13500	-46.74	20250113	7190	0.00	20250205	17900	-59.83	20240205	7190	0.00	20250205	0.09	N	196300	500	30 억	29413	N	N	N	N
143	20250205	110813	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7190	-3080	4	-29.99	3920486540	524341	3313.37	9620	9890	7190	13350	7190	10270	7476.98	0.49	-10234	10523	10396	10333	10206	10143	10365	10175	30	3080	500	7180	10	1	6003387	432	-4.70	4.06	12	8.73	-1531.00	1772.00	19000	20240131	-62.16	7190	20250205	0.00	13500	-46.74	20250113	7190	0.00	20250205	17900	-59.83	20240205	7190	0.00	20250205	0.09	N	196300	500	30 억	29413	N	N	N	N
144	20250205	100823	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7300	-2970	5	-28.92	3063029460	405334	2561.35	9620	9890	7220	13350	7190	10270	7556.80	0.49	-5626	10523	10396	10333	10206	10143	10365	10175	30	3080	500	7180	10	1	6003387	438	-4.77	4.12	12	6.75	-1531.00	1772.00	19000	20240131	-61.58	7220	20250205	1.11	13500	-45.93	20250113	7220	1.11	20250205	17900	-59.22	20240205	7220	1.11	20250205	0.09	N	196300	500	30 억	29413	N	N	N	N
145	20250205	090826	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	7390	-2880	5	-28.04	1346982630	173951	1099.22	9620	9890	7220	13350	7190	10270	7743.46	0.49	14014	10523	10396	10333	10206	10143	10365	10175	30	3080	500	7180	10	1	6003387	444	-4.83	4.17	12	2.90	-1531.00	1772.00	19000	20240131	-61.11	7220	20250205	2.35	13500	-45.26	20250113	7220	2.35	20250205	17900	-58.72	20240205	7220	2.35	20250205	0.09	N	196300	500	30 억	29413	N	N	N	N
146	20250204	160755	57	100.00	KOSDAQ		제약	N	N	N	N	N	10270	-80	5	-0.77	163325320	15825	108.61	10370	10460	10270	13450	7250	10350	10320.72	0.51	-1041	11050	10700	10350	10000	9650	10875	10175	30	3100	500	7240	10	1	6003387	617	-6.71	5.80	12	0.26	-1531.00	1772.00	19000	20240131	-45.95	9000	20240805	14.11	13500	-23.93	20250113	10000	2.70	20250203	17900	-42.63	20240205	9000	14.11	20240805	0.09	N	196300	500	30 억	30460	N	N	N	N
147	20250204	150807	57	100.00	KOSDAQ		제약	N	N	N	N	N	10340	-10	5	-0.10	149193330	14452	99.19	10370	10460	10270	13450	7250	10350	10323.37	0.51	-1014	11050	10700	10350	10000	9650	10875	10175	30	3100	500	7240	10	1	6003387	621	-6.75	5.84	12	0.24	-1531.00	1772.00	19000	20240131	-45.58	9000	20240805	14.89	13500	-23.41	20250113	10000	3.40	20250203	17900	-42.23	20240205	9000	14.89	20240805	0.09	N	196300	500	30 억	30460	N	N	N	N
148	20250204	140806	57	100.00	KOSDAQ		제약	N	N	N	N	N	10340	-10	5	-0.10	124325920	12039	82.63	10370	10460	10270	13450	7250	10350	10326.93	0.51	-1168	11050	10700	10350	10000	9650	10875	10175	30	3100	500	7240	10	1	6003387	621	-6.75	5.84	12	0.20	-1531.00	1772.00	19000	20240131	-45.58	9000	20240805	14.89	13500	-23.41	20250113	10000	3.40	20250203	17900	-42.23	20240205	9000	14.89	20240805	0.09	N	196300	500	30 억	30460	N	N	N	N
149	20250204	130809	57	100.00	KOSDAQ		제약	N	N	N	N	N	10310	-40	5	-0.39	101667060	9840	67.54	10370	10460	10280	13450	7250	10350	10332.02	0.51	-1138	11050	10700	10350	10000	9650	10875	10175	30	3100	500	7240	10	1	6003387	619	-6.73	5.82	12	0.16	-1531.00	1772.00	19000	20240131	-45.74	9000	20240805	14.56	13500	-23.63	20250113	10000	3.10	20250203	17900	-42.40	20240205	9000	14.56	20240805	0.09	N	196300	500	30 억	30460	N	N	N	N
150	20250204	120816	57	100.00	KOSDAQ		제약	N	N	N	N	N	10310	-40	5	-0.39	94507560	9148	62.79	10370	10460	10280	13450	7250	10350	10330.95	0.51	-821	11050	10700	10350	10000	9650	10875	10175	30	3100	500	7240	10	1	6003387	619	-6.73	5.82	12	0.15	-1531.00	1772.00	19000	20240131	-45.74	9000	20240805	14.56	13500	-23.63	20250113	10000	3.10	20250203	17900	-42.40	20240205	9000	14.56	20240805	0.09	N	196300	500	30 억	30460	N	N	N	N
151	20250204	110758	57	100.00	KOSDAQ		제약	N	N	N	N	N	10340	-10	5	-0.10	73181600	7085	48.63	10370	10460	10280	13450	7250	10350	10329.09	0.51	959	11050	10700	10350	10000	9650	10875	10175	30	3100	500	7240	10	1	6003387	621	-6.75	5.84	12	0.12	-1531.00	1772.00	19000	20240131	-45.58	9000	20240805	14.89	13500	-23.41	20250113	10000	3.40	20250203	17900	-42.23	20240205	9000	14.89	20240805	0.09	N	196300	500	30 억	30460	N	N	N	N
152	20250204	100804	57	100.00	KOSDAQ		제약	N	N	N	N	N	10330	-20	5	-0.19	50742430	4909	33.69	10370	10460	10310	13450	7250	10350	10336.61	0.51	1798	11050	10700	10350	10000	9650	10875	10175	30	3100	500	7240	10	1	6003387	620	-6.75	5.83	12	0.08	-1531.00	1772.00	19000	20240131	-45.63	9000	20240805	14.78	13500	-23.48	20250113	10000	3.30	20250203	17900	-42.29	20240205	9000	14.78	20240805	0.09	N	196300	500	30 억	30460	N	N	N	N
153	20250204	090805	57	100.00	KOSDAQ		제약	N	N	N	N	N	10320	-30	5	-0.29	12923800	1252	8.59	10370	10370	10320	13450	7250	10350	10322.52	0.51	592	11050	10700	10350	10000	9650	10875	10175	30	3100	500	7240	10	1	6003387	620	-6.74	5.82	12	0.02	-1531.00	1772.00	19000	20240131	-45.68	9000	20240805	14.67	13500	-23.56	20250113	10000	3.20	20250203	17900	-42.35	20240205	9000	14.67	20240805	0.09	N	196300	500	30 억	30460	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History