KissMeData/200230/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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161012	57	100.00	KOSDAQ	제약	N	N	N	N	N	4040	-70	5	-1.70	76817485	18840	196.99	4080	4220	3905	5340	2880	4110	4077.41	-1177	4210	4160	4120	4070	4030	4140	4050	120	1230	1000	2710	5	1	12025023	486	3.37	0.45	12	0.16	1199.00	9005.00	9300	20240605	-56.56	3905	20250228	3.46	5880	-31.29	20250102	3905	3.46	20250228	6480	-37.65	20241230	520	676.92	20241125	1.11	N	200230	1000	120 억	N	N	N	N
3	20250228	151018	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	-10	5	-0.24	69542480	17042	178.19	4080	4220	3905	5340	2880	4110	4080.65	-870	4210	4160	4120	4070	4030	4140	4050	120	1230	1000	2710	5	1	12025023	493	3.42	0.46	12	0.14	1199.00	9005.00	9300	20240605	-55.91	3905	20250228	4.99	5880	-30.27	20250102	3905	4.99	20250228	6480	-36.73	20241230	520	688.46	20241125	1.11	N	200230	1000	120 억	N	N	N	N
4	20250228	141018	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	-15	5	-0.36	68847470	16871	176.40	4080	4220	3905	5340	2880	4110	4080.82	-875	4210	4160	4120	4070	4030	4140	4050	120	1230	1000	2710	5	1	12025023	492	3.42	0.45	12	0.14	1199.00	9005.00	9300	20240605	-55.97	3905	20250228	4.87	5880	-30.36	20250102	3905	4.87	20250228	6480	-36.81	20241230	520	687.50	20241125	1.11	N	200230	1000	120 억	N	N	N	N
5	20250228	131013	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	25	2	0.61	66521830	16301	170.44	4080	4220	3905	5340	2880	4110	4080.84	-1128	4210	4160	4120	4070	4030	4140	4050	120	1230	1000	2710	5	1	12025023	497	3.45	0.46	12	0.14	1199.00	9005.00	9300	20240605	-55.54	3905	20250228	5.89	5880	-29.68	20250102	3905	5.89	20250228	6480	-36.19	20241230	520	695.19	20241125	1.11	N	200230	1000	120 억	N	N	N	N
6	20250228	121009	57	100.00	KOSDAQ	제약	N	N	N	N	N	4030	-80	5	-1.95	34385705	8488	88.75	4080	4080	4030	5340	2880	4110	4051.10	-104	4210	4160	4120	4070	4030	4140	4050	120	1230	1000	2710	5	1	12025023	485	3.36	0.45	12	0.07	1199.00	9005.00	9300	20240605	-56.67	4015	20250213	0.37	5880	-31.46	20250102	4015	0.37	20250213	6480	-37.81	20241230	520	675.00	20241125	1.11	N	200230	1000	120 억	N	N	N	N
7	20250228	111010	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	-45	5	-1.09	27545580	6794	71.04	4080	4080	4030	5340	2880	4110	4054.40	-104	4210	4160	4120	4070	4030	4140	4050	120	1230	1000	2710	5	1	12025023	489	3.39	0.45	12	0.06	1199.00	9005.00	9300	20240605	-56.29	4015	20250213	1.25	5880	-30.87	20250102	4015	1.25	20250213	6480	-37.27	20241230	520	681.73	20241125	1.11	N	200230	1000	120 억	N	N	N	N
8	20250228	101009	57	100.00	KOSDAQ	제약	N	N	N	N	N	4040	-70	5	-1.70	8303150	2044	21.37	4080	4080	4035	5340	2880	4110	4062.21	3	4210	4160	4120	4070	4030	4140	4050	120	1230	1000	2710	5	1	12025023	486	3.37	0.45	12	0.02	1199.00	9005.00	9300	20240605	-56.56	4015	20250213	0.62	5880	-31.29	20250102	4015	0.62	20250213	6480	-37.65	20241230	520	676.92	20241125	1.11	N	200230	1000	120 억	N	N	N	N
9	20250228	091013	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	-30	5	-0.73	869040	213	2.23	4080	4080	4080	5340	2880	4110	4080.00	54	4210	4160	4120	4070	4030	4140	4050	120	1230	1000	2710	5	1	12025023	491	3.40	0.45	12	0.00	1199.00	9005.00	9300	20240605	-56.13	4015	20250213	1.62	5880	-30.61	20250102	4015	1.62	20250213	6480	-37.04	20241230	520	684.62	20241125	1.11	N	200230	1000	120 억	N	N	N	N
10	20250227	161002	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	-10	5	-0.24	39323735	9557	46.22	4120	4170	4080	5350	2885	4120	4114.65	-649	4206	4162	4096	4052	3986	4185	4075	120	1230	1000	2710	5	1	12025023	494	3.43	0.46	12	0.08	1199.00	9005.00	9300	20240605	-55.81	4015	20250213	2.37	5880	-30.10	20250102	4015	2.37	20250213	6480	-36.57	20241230	520	690.38	20241125	1.08	N	200230	1000	120 억	N	N	N	N
11	20250227	151002	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	-10	5	-0.24	38111375	9262	44.79	4120	4170	4080	5350	2885	4120	4114.81	-635	4206	4162	4096	4052	3986	4185	4075	120	1230	1000	2710	5	1	12025023	494	3.43	0.46	12	0.08	1199.00	9005.00	9300	20240605	-55.81	4015	20250213	2.37	5880	-30.10	20250102	4015	2.37	20250213	6480	-36.57	20241230	520	690.38	20241125	1.08	N	200230	1000	120 억	N	N	N	N
12	20250227	141005	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	-10	5	-0.24	24166200	5853	28.31	4120	4170	4095	5350	2885	4120	4128.86	-633	4206	4162	4096	4052	3986	4185	4075	120	1230	1000	2710	5	1	12025023	494	3.43	0.46	12	0.05	1199.00	9005.00	9300	20240605	-55.81	4015	20250213	2.37	5880	-30.10	20250102	4015	2.37	20250213	6480	-36.57	20241230	520	690.38	20241125	1.08	N	200230	1000	120 억	N	N	N	N
13	20250227	131002	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	-10	5	-0.24	18338695	4432	21.43	4120	4170	4110	5350	2885	4120	4137.79	-628	4206	4162	4096	4052	3986	4185	4075	120	1230	1000	2710	5	1	12025023	494	3.43	0.46	12	0.04	1199.00	9005.00	9300	20240605	-55.81	4015	20250213	2.37	5880	-30.10	20250102	4015	2.37	20250213	6480	-36.57	20241230	520	690.38	20241125	1.08	N	200230	1000	120 억	N	N	N	N
14	20250227	121000	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	-5	5	-0.12	17652235	4265	20.63	4120	4170	4115	5350	2885	4120	4138.86	-628	4206	4162	4096	4052	3986	4185	4075	120	1230	1000	2710	5	1	12025023	495	3.43	0.46	12	0.04	1199.00	9005.00	9300	20240605	-55.75	4015	20250213	2.49	5880	-30.02	20250102	4015	2.49	20250213	6480	-36.50	20241230	520	691.35	20241125	1.08	N	200230	1000	120 억	N	N	N	N
15	20250227	111007	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	5	2	0.12	16627420	4016	19.42	4120	4170	4115	5350	2885	4120	4140.29	-628	4206	4162	4096	4052	3986	4185	4075	120	1230	1000	2710	5	1	12025023	496	3.44	0.46	12	0.03	1199.00	9005.00	9300	20240605	-55.65	4015	20250213	2.74	5880	-29.85	20250102	4015	2.74	20250213	6480	-36.34	20241230	520	693.27	20241125	1.08	N	200230	1000	120 억	N	N	N	N
16	20250227	101033	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	10	2	0.24	9686895	2333	11.28	4120	4170	4120	5350	2885	4120	4152.12	-579	4206	4162	4096	4052	3986	4185	4075	120	1230	1000	2710	5	1	12025023	497	3.44	0.46	12	0.02	1199.00	9005.00	9300	20240605	-55.59	4015	20250213	2.86	5880	-29.76	20250102	4015	2.86	20250213	6480	-36.27	20241230	520	694.23	20241125	1.08	N	200230	1000	120 억	N	N	N	N
17	20250227	091041	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	50	2	1.21	5789520	1392	6.73	4120	4170	4120	5350	2885	4120	4159.14	-468	4206	4162	4096	4052	3986	4185	4075	120	1230	1000	2710	5	1	12025023	501	3.48	0.46	12	0.01	1199.00	9005.00	9300	20240605	-55.16	4015	20250213	3.86	5880	-29.08	20250102	4015	3.86	20250213	6480	-35.65	20241230	520	701.92	20241125	1.08	N	200230	1000	120 억	N	N	N	N
18	20250226	161002	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	55	2	1.35	84781095	20657	129.45	4030	4140	4030	5280	2850	4065	4104.17	-1426	4141	4102	4066	4027	3991	4085	4010	120	1215	1000	2680	5	1	12025023	495	3.44	0.46	12	0.17	1199.00	9005.00	9300	20240605	-55.70	4015	20250213	2.62	5880	-29.93	20250102	4015	2.62	20250213	6480	-36.42	20241230	520	692.31	20241125	1.08	N	200230	1000	120 억	N	N	N	N
19	20250226	151006	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	55	2	1.35	82999145	20223	126.73	4030	4140	4030	5280	2850	4065	4104.20	-1415	4141	4102	4066	4027	3991	4085	4010	120	1215	1000	2680	5	1	12025023	495	3.44	0.46	12	0.17	1199.00	9005.00	9300	20240605	-55.70	4015	20250213	2.62	5880	-29.93	20250102	4015	2.62	20250213	6480	-36.42	20241230	520	692.31	20241125	1.08	N	200230	1000	120 억	N	N	N	N
20	20250226	141004	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	35	2	0.86	78112290	19030	119.26	4030	4140	4030	5280	2850	4065	4104.69	-1055	4141	4102	4066	4027	3991	4085	4010	120	1215	1000	2680	5	1	12025023	493	3.42	0.46	12	0.16	1199.00	9005.00	9300	20240605	-55.91	4015	20250213	2.12	5880	-30.27	20250102	4015	2.12	20250213	6480	-36.73	20241230	520	688.46	20241125	1.08	N	200230	1000	120 억	N	N	N	N
21	20250226	131002	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	40	2	0.98	76281775	18583	116.46	4030	4140	4030	5280	2850	4065	4104.92	-1030	4141	4102	4066	4027	3991	4085	4010	120	1215	1000	2680	5	1	12025023	494	3.42	0.46	12	0.15	1199.00	9005.00	9300	20240605	-55.86	4015	20250213	2.24	5880	-30.19	20250102	4015	2.24	20250213	6480	-36.65	20241230	520	689.42	20241125	1.08	N	200230	1000	120 억	N	N	N	N
22	20250226	121002	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	50	2	1.23	67420555	16418	102.89	4030	4140	4030	5280	2850	4065	4106.50	-1284	4141	4102	4066	4027	3991	4085	4010	120	1215	1000	2680	5	1	12025023	495	3.43	0.46	12	0.14	1199.00	9005.00	9300	20240605	-55.75	4015	20250213	2.49	5880	-30.02	20250102	4015	2.49	20250213	6480	-36.50	20241230	520	691.35	20241125	1.08	N	200230	1000	120 억	N	N	N	N
23	20250226	111001	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	60	2	1.48	66197725	16121	101.03	4030	4140	4030	5280	2850	4065	4106.30	-1288	4141	4102	4066	4027	3991	4085	4010	120	1215	1000	2680	5	1	12025023	496	3.44	0.46	12	0.13	1199.00	9005.00	9300	20240605	-55.65	4015	20250213	2.74	5880	-29.85	20250102	4015	2.74	20250213	6480	-36.34	20241230	520	693.27	20241125	1.08	N	200230	1000	120 억	N	N	N	N
24	20250226	100959	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	75	2	1.85	53504145	13042	81.73	4030	4140	4030	5280	2850	4065	4102.45	-1422	4141	4102	4066	4027	3991	4085	4010	120	1215	1000	2680	5	1	12025023	498	3.45	0.46	12	0.11	1199.00	9005.00	9300	20240605	-55.48	4015	20250213	3.11	5880	-29.59	20250102	4015	3.11	20250213	6480	-36.11	20241230	520	696.15	20241125	1.08	N	200230	1000	120 억	N	N	N	N
25	20250226	091008	57	100.00	KOSDAQ	제약	N	N	N	N	N	4060	-5	5	-0.12	479600	119	0.75	4030	4060	4030	5280	2850	4065	4030.25	-18	4141	4102	4066	4027	3991	4085	4010	120	1215	1000	2680	5	1	12025023	488	3.39	0.45	12	0.00	1199.00	9005.00	9300	20240605	-56.34	4015	20250213	1.12	5880	-30.95	20250102	4015	1.12	20250213	6480	-37.35	20241230	520	680.77	20241125	1.08	N	200230	1000	120 억	N	N	N	N
26	20250225	160955	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	-10	5	-0.25	64582830	15955	186.94	4105	4105	4030	5290	2855	4075	4047.81	-1275	4158	4116	4078	4036	3998	4097	4017	120	1215	1000	2680	5	1	12025023	489	3.39	0.45	12	0.13	1199.00	9005.00	9300	20240605	-56.29	4015	20250213	1.25	5880	-30.87	20250102	4015	1.25	20250213	6480	-37.27	20241230	520	681.73	20241125	1.08	N	200230	1000	120 억	N	N	N	N
27	20250225	150955	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	-20	5	-0.49	61905550	15296	179.21	4105	4105	4030	5290	2855	4075	4047.17	-1010	4158	4116	4078	4036	3998	4097	4017	120	1215	1000	2680	5	1	12025023	488	3.38	0.45	12	0.13	1199.00	9005.00	9300	20240605	-56.40	4015	20250213	1.00	5880	-31.04	20250102	4015	1.00	20250213	6480	-37.42	20241230	520	679.81	20241125	1.08	N	200230	1000	120 억	N	N	N	N
28	20250225	140953	57	100.00	KOSDAQ	제약	N	N	N	N	N	4050	-25	5	-0.61	53037025	13102	153.51	4105	4105	4030	5290	2855	4075	4048.01	-904	4158	4116	4078	4036	3998	4097	4017	120	1215	1000	2680	5	1	12025023	487	3.38	0.45	12	0.11	1199.00	9005.00	9300	20240605	-56.45	4015	20250213	0.87	5880	-31.12	20250102	4015	0.87	20250213	6480	-37.50	20241230	520	678.85	20241125	1.08	N	200230	1000	120 억	N	N	N	N
29	20250225	130959	57	100.00	KOSDAQ	제약	N	N	N	N	N	4045	-30	5	-0.74	40165735	9920	116.23	4105	4105	4030	5290	2855	4075	4048.97	-882	4158	4116	4078	4036	3998	4097	4017	120	1215	1000	2680	5	1	12025023	486	3.37	0.45	12	0.08	1199.00	9005.00	9300	20240605	-56.51	4015	20250213	0.75	5880	-31.21	20250102	4015	0.75	20250213	6480	-37.58	20241230	520	677.88	20241125	1.08	N	200230	1000	120 억	N	N	N	N
30	20250225	120955	57	100.00	KOSDAQ	제약	N	N	N	N	N	4045	-30	5	-0.74	35322305	8721	102.18	4105	4105	4030	5290	2855	4075	4050.26	-287	4158	4116	4078	4036	3998	4097	4017	120	1215	1000	2680	5	1	12025023	486	3.37	0.45	12	0.07	1199.00	9005.00	9300	20240605	-56.51	4015	20250213	0.75	5880	-31.21	20250102	4015	0.75	20250213	6480	-37.58	20241230	520	677.88	20241125	1.08	N	200230	1000	120 억	N	N	N	N
31	20250225	110954	57	100.00	KOSDAQ	제약	N	N	N	N	N	4060	-15	5	-0.37	25586310	6314	73.98	4105	4105	4030	5290	2855	4075	4052.31	-198	4158	4116	4078	4036	3998	4097	4017	120	1215	1000	2680	5	1	12025023	488	3.39	0.45	12	0.05	1199.00	9005.00	9300	20240605	-56.34	4015	20250213	1.12	5880	-30.95	20250102	4015	1.12	20250213	6480	-37.35	20241230	520	680.77	20241125	1.08	N	200230	1000	120 억	N	N	N	N
32	20250225	100952	57	100.00	KOSDAQ	제약	N	N	N	N	N	4055	-20	5	-0.49	22952410	5665	66.37	4105	4105	4030	5290	2855	4075	4051.62	-164	4158	4116	4078	4036	3998	4097	4017	120	1215	1000	2680	5	1	12025023	488	3.38	0.45	12	0.05	1199.00	9005.00	9300	20240605	-56.40	4015	20250213	1.00	5880	-31.04	20250102	4015	1.00	20250213	6480	-37.42	20241230	520	679.81	20241125	1.08	N	200230	1000	120 억	N	N	N	N
33	20250225	090959	57	100.00	KOSDAQ	제약	N	N	N	N	N	4060	-15	5	-0.37	4666640	1148	13.45	4105	4105	4060	5290	2855	4075	4065.02	-171	4158	4116	4078	4036	3998	4097	4017	120	1215	1000	2680	5	1	12025023	488	3.39	0.45	12	0.01	1199.00	9005.00	9300	20240605	-56.34	4015	20250213	1.12	5880	-30.95	20250102	4015	1.12	20250213	6480	-37.35	20241230	520	680.77	20241125	1.08	N	200230	1000	120 억	N	N	N	N
34	20250224	160947	57	100.00	KOSDAQ	제약	N	N	N	N	N	4075	-10	5	-0.24	34722330	8534	111.35	4120	4120	4040	5310	2860	4085	4068.71	-813	4141	4112	4091	4062	4041	4127	4077	120	1225	1000	2690	5	1	12025023	490	3.40	0.45	12	0.07	1199.00	9005.00	9300	20240605	-56.18	4015	20250213	1.49	5880	-30.70	20250102	4015	1.49	20250213	6480	-37.11	20241230	520	683.65	20241125	1.08	N	200230	1000	120 억	N	N	N	N
35	20250224	150946	57	100.00	KOSDAQ	제약	N	N	N	N	N	4075	-10	5	-0.24	33226800	8167	106.56	4120	4120	4040	5310	2860	4085	4068.42	-741	4141	4112	4091	4062	4041	4127	4077	120	1225	1000	2690	5	1	12025023	490	3.40	0.45	12	0.07	1199.00	9005.00	9300	20240605	-56.18	4015	20250213	1.49	5880	-30.70	20250102	4015	1.49	20250213	6480	-37.11	20241230	520	683.65	20241125	1.08	N	200230	1000	120 억	N	N	N	N
36	20250224	140945	57	100.00	KOSDAQ	제약	N	N	N	N	N	4075	-10	5	-0.24	20987190	5150	67.20	4120	4120	4050	5310	2860	4085	4075.18	-648	4141	4112	4091	4062	4041	4127	4077	120	1225	1000	2690	5	1	12025023	490	3.40	0.45	12	0.04	1199.00	9005.00	9300	20240605	-56.18	4015	20250213	1.49	5880	-30.70	20250102	4015	1.49	20250213	6480	-37.11	20241230	520	683.65	20241125	1.08	N	200230	1000	120 억	N	N	N	N
37	20250224	130947	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	-20	5	-0.49	14418800	3536	46.14	4120	4120	4050	5310	2860	4085	4077.71	-616	4141	4112	4091	4062	4041	4127	4077	120	1225	1000	2690	5	1	12025023	489	3.39	0.45	12	0.03	1199.00	9005.00	9300	20240605	-56.29	4015	20250213	1.25	5880	-30.87	20250102	4015	1.25	20250213	6480	-37.27	20241230	520	681.73	20241125	1.08	N	200230	1000	120 억	N	N	N	N
38	20250224	120943	57	100.00	KOSDAQ	제약	N	N	N	N	N	4085	0	3	0.00	7995550	1956	25.52	4120	4120	4055	5310	2860	4085	4087.70	-685	4141	4112	4091	4062	4041	4127	4077	120	1225	1000	2690	5	1	12025023	491	3.41	0.45	12	0.02	1199.00	9005.00	9300	20240605	-56.08	4015	20250213	1.74	5880	-30.53	20250102	4015	1.74	20250213	6480	-36.96	20241230	520	685.58	20241125	1.08	N	200230	1000	120 억	N	N	N	N
39	20250224	110942	57	100.00	KOSDAQ	제약	N	N	N	N	N	4075	-10	5	-0.24	5984265	1464	19.10	4120	4120	4055	5310	2860	4085	4087.61	-685	4141	4112	4091	4062	4041	4127	4077	120	1225	1000	2690	5	1	12025023	490	3.40	0.45	12	0.01	1199.00	9005.00	9300	20240605	-56.18	4015	20250213	1.49	5880	-30.70	20250102	4015	1.49	20250213	6480	-37.11	20241230	520	683.65	20241125	1.08	N	200230	1000	120 억	N	N	N	N
40	20250224	100942	57	100.00	KOSDAQ	제약	N	N	N	N	N	4090	5	2	0.12	3668900	897	11.70	4120	4120	4055	5310	2860	4085	4090.19	-614	4141	4112	4091	4062	4041	4127	4077	120	1225	1000	2690	5	1	12025023	492	3.41	0.45	12	0.01	1199.00	9005.00	9300	20240605	-56.02	4015	20250213	1.87	5880	-30.44	20250102	4015	1.87	20250213	6480	-36.88	20241230	520	686.54	20241125	1.08	N	200230	1000	120 억	N	N	N	N
41	20250224	090948	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	20	2	0.49	171810	42	0.55	4120	4120	4080	5310	2860	4085	4090.71	-32	4141	4112	4091	4062	4041	4127	4077	120	1225	1000	2690	5	1	12025023	494	3.42	0.46	12	0.00	1199.00	9005.00	9300	20240605	-55.86	4015	20250213	2.24	5880	-30.19	20250102	4015	2.24	20250213	6480	-36.65	20241230	520	689.42	20241125	1.08	N	200230	1000	120 억	N	N	N	N
42	20250221	160939	57	100.00	KOSDAQ	제약	N	N	N	N	N	4085	5	2	0.12	31273230	7664	100.07	4080	4120	4070	5300	2860	4080	4080.54	-1487	4200	4140	4110	4050	4020	4125	4035	120	1220	1000	2690	5	1	12025023	491	3.41	0.45	12	0.06	1199.00	9005.00	9300	20240605	-56.08	4015	20250213	1.74	5880	-30.53	20250102	4015	1.74	20250213	6480	-36.96	20241230	520	685.58	20241125	1.08	N	200230	1000	120 억	N	N	N	N
43	20250221	150943	57	100.00	KOSDAQ	제약	N	N	N	N	N	4085	5	2	0.12	24628950	6034	78.78	4080	4120	4075	5300	2860	4080	4081.70	-1480	4200	4140	4110	4050	4020	4125	4035	120	1220	1000	2690	5	1	12025023	491	3.41	0.45	12	0.05	1199.00	9005.00	9300	20240605	-56.08	4015	20250213	1.74	5880	-30.53	20250102	4015	1.74	20250213	6480	-36.96	20241230	520	685.58	20241125	1.08	N	200230	1000	120 억	N	N	N	N
44	20250221	140942	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	0	3	0.00	21024645	5150	67.24	4080	4120	4075	5300	2860	4080	4082.46	-1480	4200	4140	4110	4050	4020	4125	4035	120	1220	1000	2690	5	1	12025023	491	3.40	0.45	12	0.04	1199.00	9005.00	9300	20240605	-56.13	4015	20250213	1.62	5880	-30.61	20250102	4015	1.62	20250213	6480	-37.04	20241230	520	684.62	20241125	1.08	N	200230	1000	120 억	N	N	N	N
45	20250221	130941	57	100.00	KOSDAQ	제약	N	N	N	N	N	4085	5	2	0.12	19837900	4859	63.44	4080	4120	4075	5300	2860	4080	4082.71	-1480	4200	4140	4110	4050	4020	4125	4035	120	1220	1000	2690	5	1	12025023	491	3.41	0.45	12	0.04	1199.00	9005.00	9300	20240605	-56.08	4015	20250213	1.74	5880	-30.53	20250102	4015	1.74	20250213	6480	-36.96	20241230	520	685.58	20241125	1.08	N	200230	1000	120 억	N	N	N	N
46	20250221	120942	57	100.00	KOSDAQ	제약	N	N	N	N	N	4075	-5	5	-0.12	11892880	2911	38.01	4080	4120	4075	5300	2860	4080	4085.50	-1480	4200	4140	4110	4050	4020	4125	4035	120	1220	1000	2690	5	1	12025023	490	3.40	0.45	12	0.02	1199.00	9005.00	9300	20240605	-56.18	4015	20250213	1.49	5880	-30.70	20250102	4015	1.49	20250213	6480	-37.11	20241230	520	683.65	20241125	1.08	N	200230	1000	120 억	N	N	N	N
47	20250221	110938	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	0	3	0.00	7645665	1871	24.43	4080	4120	4080	5300	2860	4080	4086.41	-742	4200	4140	4110	4050	4020	4125	4035	120	1220	1000	2690	5	1	12025023	491	3.40	0.45	12	0.02	1199.00	9005.00	9300	20240605	-56.13	4015	20250213	1.62	5880	-30.61	20250102	4015	1.62	20250213	6480	-37.04	20241230	520	684.62	20241125	1.08	N	200230	1000	120 억	N	N	N	N
48	20250221	100940	57	100.00	KOSDAQ	제약	N	N	N	N	N	4090	10	2	0.25	2606555	637	8.32	4080	4120	4080	5300	2860	4080	4091.92	-265	4200	4140	4110	4050	4020	4125	4035	120	1220	1000	2690	5	1	12025023	492	3.41	0.45	12	0.01	1199.00	9005.00	9300	20240605	-56.02	4015	20250213	1.87	5880	-30.44	20250102	4015	1.87	20250213	6480	-36.88	20241230	520	686.54	20241125	1.08	N	200230	1000	120 억	N	N	N	N
49	20250221	090943	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	0	3	0.00	408000	100	1.31	4080	4080	4080	5300	2860	4080	4080.00	0	4200	4140	4110	4050	4020	4125	4035	120	1220	1000	2690	5	1	12025023	491	3.40	0.45	12	0.00	1199.00	9005.00	9300	20240605	-56.13	4015	20250213	1.62	5880	-30.61	20250102	4015	1.62	20250213	6480	-37.04	20241230	520	684.62	20241125	1.08	N	200230	1000	120 억	N	N	N	N
50	20250220	160936	57	100.00	KOSDAQ	제약	N	N	N	N	N	4080	-35	5	-0.85	31519985	7659	44.50	4170	4170	4080	5340	2885	4115	4115.42	-1209	4198	4156	4103	4061	4008	4177	4082	120	1225	1000	2710	5	1	12025023	491	3.40	0.45	12	0.06	1199.00	9005.00	9300	20240605	-56.13	4015	20250213	1.62	5880	-30.61	20250102	4015	1.62	20250213	6480	-37.04	20241230	520	684.62	20241125	1.08	N	200230	1000	120 억	N	N	N	N
51	20250220	150939	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	5	2	0.12	25580205	6204	36.05	4170	4170	4085	5340	2885	4115	4123.18	-1207	4198	4156	4103	4061	4008	4177	4082	120	1225	1000	2710	5	1	12025023	495	3.44	0.46	12	0.05	1199.00	9005.00	9300	20240605	-55.70	4015	20250213	2.62	5880	-29.93	20250102	4015	2.62	20250213	6480	-36.42	20241230	520	692.31	20241125	1.08	N	200230	1000	120 억	N	N	N	N
52	20250220	140939	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	5	2	0.12	24479550	5936	34.49	4170	4170	4085	5340	2885	4115	4123.91	-1200	4198	4156	4103	4061	4008	4177	4082	120	1225	1000	2710	5	1	12025023	495	3.44	0.46	12	0.05	1199.00	9005.00	9300	20240605	-55.70	4015	20250213	2.62	5880	-29.93	20250102	4015	2.62	20250213	6480	-36.42	20241230	520	692.31	20241125	1.08	N	200230	1000	120 억	N	N	N	N
53	20250220	130935	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	25	2	0.61	14985280	3640	21.15	4170	4170	4085	5340	2885	4115	4116.84	-562	4198	4156	4103	4061	4008	4177	4082	120	1225	1000	2710	5	1	12025023	498	3.45	0.46	12	0.03	1199.00	9005.00	9300	20240605	-55.48	4015	20250213	3.11	5880	-29.59	20250102	4015	3.11	20250213	6480	-36.11	20241230	520	696.15	20241125	1.08	N	200230	1000	120 억	N	N	N	N
54	20250220	120937	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	0	3	0.00	12238885	2973	17.27	4170	4170	4085	5340	2885	4115	4116.68	-606	4198	4156	4103	4061	4008	4177	4082	120	1225	1000	2710	5	1	12025023	495	3.43	0.46	12	0.02	1199.00	9005.00	9300	20240605	-55.75	4015	20250213	2.49	5880	-30.02	20250102	4015	2.49	20250213	6480	-36.50	20241230	520	691.35	20241125	1.08	N	200230	1000	120 억	N	N	N	N
55	20250220	110937	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	-10	5	-0.24	8543660	2073	12.04	4170	4170	4085	5340	2885	4115	4121.40	-605	4198	4156	4103	4061	4008	4177	4082	120	1225	1000	2710	5	1	12025023	494	3.42	0.46	12	0.02	1199.00	9005.00	9300	20240605	-55.86	4015	20250213	2.24	5880	-30.19	20250102	4015	2.24	20250213	6480	-36.65	20241230	520	689.42	20241125	1.08	N	200230	1000	120 억	N	N	N	N
56	20250220	100937	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	-5	5	-0.12	6895140	1672	9.71	4170	4170	4085	5340	2885	4115	4123.89	-422	4198	4156	4103	4061	4008	4177	4082	120	1225	1000	2710	5	1	12025023	494	3.43	0.46	12	0.01	1199.00	9005.00	9300	20240605	-55.81	4015	20250213	2.37	5880	-30.10	20250102	4015	2.37	20250213	6480	-36.57	20241230	520	690.38	20241125	1.08	N	200230	1000	120 억	N	N	N	N
57	20250220	090940	57	100.00	KOSDAQ	제약	N	N	N	N	N	4165	50	2	1.22	1342410	322	1.87	4170	4170	4165	5340	2885	4115	4168.98	-41	4198	4156	4103	4061	4008	4177	4082	120	1225	1000	2710	5	1	12025023	501	3.47	0.46	12	0.00	1199.00	9005.00	9300	20240605	-55.22	4015	20250213	3.74	5880	-29.17	20250102	4015	3.74	20250213	6480	-35.73	20241230	520	700.96	20241125	1.08	N	200230	1000	120 억	N	N	N	N
58	20250219	160932	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	50	2	1.23	70334830	17211	98.47	4110	4145	4050	5280	2850	4065	4086.62	2585	4148	4106	4068	4026	3988	4087	4007	120	1215	1000	2680	5	1	12025023	495	3.43	0.46	12	0.14	1199.00	9005.00	9300	20240605	-55.75	4015	20250213	2.49	5880	-30.02	20250102	4015	2.49	20250213	6480	-36.50	20241230	520	691.35	20241125	1.07	N	200230	1000	120 억	N	N	N	N
59	20250219	150936	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	55	2	1.35	68995945	16885	96.60	4110	4145	4050	5280	2850	4065	4086.23	2651	4148	4106	4068	4026	3988	4087	4007	120	1215	1000	2680	5	1	12025023	495	3.44	0.46	12	0.14	1199.00	9005.00	9300	20240605	-55.70	4015	20250213	2.62	5880	-29.93	20250102	4015	2.62	20250213	6480	-36.42	20241230	520	692.31	20241125	1.07	N	200230	1000	120 억	N	N	N	N
60	20250219	140932	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	55	2	1.35	60253300	14756	84.42	4110	4145	4050	5280	2850	4065	4083.31	2237	4148	4106	4068	4026	3988	4087	4007	120	1215	1000	2680	5	1	12025023	495	3.44	0.46	12	0.12	1199.00	9005.00	9300	20240605	-55.70	4015	20250213	2.62	5880	-29.93	20250102	4015	2.62	20250213	6480	-36.42	20241230	520	692.31	20241125	1.07	N	200230	1000	120 억	N	N	N	N
61	20250219	130933	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	35	2	0.86	53771010	13182	75.42	4110	4115	4050	5280	2850	4065	4079.12	1860	4148	4106	4068	4026	3988	4087	4007	120	1215	1000	2680	5	1	12025023	493	3.42	0.46	12	0.11	1199.00	9005.00	9300	20240605	-55.91	4015	20250213	2.12	5880	-30.27	20250102	4015	2.12	20250213	6480	-36.73	20241230	520	688.46	20241125	1.07	N	200230	1000	120 억	N	N	N	N
62	20250219	120932	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	35	2	0.86	48139065	11811	67.57	4110	4115	4050	5280	2850	4065	4075.78	1732	4148	4106	4068	4026	3988	4087	4007	120	1215	1000	2680	5	1	12025023	493	3.42	0.46	12	0.10	1199.00	9005.00	9300	20240605	-55.91	4015	20250213	2.12	5880	-30.27	20250102	4015	2.12	20250213	6480	-36.73	20241230	520	688.46	20241125	1.07	N	200230	1000	120 억	N	N	N	N
63	20250219	110933	57	100.00	KOSDAQ	제약	N	N	N	N	N	4070	5	2	0.12	29877745	7349	42.04	4110	4110	4050	5280	2850	4065	4065.55	1445	4148	4106	4068	4026	3988	4087	4007	120	1215	1000	2680	5	1	12025023	489	3.39	0.45	12	0.06	1199.00	9005.00	9300	20240605	-56.24	4015	20250213	1.37	5880	-30.78	20250102	4015	1.37	20250213	6480	-37.19	20241230	520	682.69	20241125	1.07	N	200230	1000	120 억	N	N	N	N
64	20250219	100934	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	35	2	0.86	28459965	7001	40.05	4110	4110	4050	5280	2850	4065	4065.13	1366	4148	4106	4068	4026	3988	4087	4007	120	1215	1000	2680	5	1	12025023	493	3.42	0.46	12	0.06	1199.00	9005.00	9300	20240605	-55.91	4015	20250213	2.12	5880	-30.27	20250102	4015	2.12	20250213	6480	-36.73	20241230	520	688.46	20241125	1.07	N	200230	1000	120 억	N	N	N	N
65	20250219	090934	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	0	3	0.00	147660	36	0.21	4110	4110	4065	5280	2850	4065	4101.67	-3	4148	4106	4068	4026	3988	4087	4007	120	1215	1000	2680	5	1	12025023	489	3.39	0.45	12	0.00	1199.00	9005.00	9300	20240605	-56.29	4015	20250213	1.25	5880	-30.87	20250102	4015	1.25	20250213	6480	-37.27	20241230	520	681.73	20241125	1.07	N	200230	1000	120 억	N	N	N	N
66	20250218	160930	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	-40	5	-0.97	70194450	17279	127.41	4075	4110	4030	5330	2875	4105	4062.41	745	4215	4160	4095	4040	3975	4187	4067	120	1225	1000	2700	5	1	12025023	489	3.39	0.45	12	0.14	1199.00	9005.00	9300	20240605	-56.29	4015	20250213	1.25	5880	-30.87	20250102	4015	1.25	20250213	6480	-37.27	20241230	520	681.73	20241125	1.07	N	200230	1000	120 억	N	N	N	N
67	20250218	150932	57	100.00	KOSDAQ	제약	N	N	N	N	N	4060	-45	5	-1.10	62733600	15444	113.88	4075	4110	4030	5330	2875	4105	4062.00	959	4215	4160	4095	4040	3975	4187	4067	120	1225	1000	2700	5	1	12025023	488	3.39	0.45	12	0.13	1199.00	9005.00	9300	20240605	-56.34	4015	20250213	1.12	5880	-30.95	20250102	4015	1.12	20250213	6480	-37.35	20241230	520	680.77	20241125	1.07	N	200230	1000	120 억	N	N	N	N
68	20250218	140933	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	-40	5	-0.97	33643825	8250	60.83	4075	4110	4060	5330	2875	4105	4078.04	861	4215	4160	4095	4040	3975	4187	4067	120	1225	1000	2700	5	1	12025023	489	3.39	0.45	12	0.07	1199.00	9005.00	9300	20240605	-56.29	4015	20250213	1.25	5880	-30.87	20250102	4015	1.25	20250213	6480	-37.27	20241230	520	681.73	20241125	1.07	N	200230	1000	120 억	N	N	N	N
69	20250218	130929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4065	-40	5	-0.97	30146580	7390	54.49	4075	4110	4060	5330	2875	4105	4079.37	861	4215	4160	4095	4040	3975	4187	4067	120	1225	1000	2700	5	1	12025023	489	3.39	0.45	12	0.06	1199.00	9005.00	9300	20240605	-56.29	4015	20250213	1.25	5880	-30.87	20250102	4015	1.25	20250213	6480	-37.27	20241230	520	681.73	20241125	1.07	N	200230	1000	120 억	N	N	N	N
70	20250218	120932	57	100.00	KOSDAQ	제약	N	N	N	N	N	4075	-30	5	-0.73	22888120	5605	41.33	4075	4110	4065	5330	2875	4105	4083.52	629	4215	4160	4095	4040	3975	4187	4067	120	1225	1000	2700	5	1	12025023	490	3.40	0.45	12	0.05	1199.00	9005.00	9300	20240605	-56.18	4015	20250213	1.49	5880	-30.70	20250102	4015	1.49	20250213	6480	-37.11	20241230	520	683.65	20241125	1.07	N	200230	1000	120 억	N	N	N	N
71	20250218	110929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4075	-30	5	-0.73	14068675	3441	25.37	4075	4110	4065	5330	2875	4105	4088.54	120	4215	4160	4095	4040	3975	4187	4067	120	1225	1000	2700	5	1	12025023	490	3.40	0.45	12	0.03	1199.00	9005.00	9300	20240605	-56.18	4015	20250213	1.49	5880	-30.70	20250102	4015	1.49	20250213	6480	-37.11	20241230	520	683.65	20241125	1.07	N	200230	1000	120 억	N	N	N	N
72	20250218	100929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	0	3	0.00	5914620	1444	10.65	4075	4110	4075	5330	2875	4105	4096.00	-159	4215	4160	4095	4040	3975	4187	4067	120	1225	1000	2700	5	1	12025023	494	3.42	0.46	12	0.01	1199.00	9005.00	9300	20240605	-55.86	4015	20250213	2.24	5880	-30.19	20250102	4015	2.24	20250213	6480	-36.65	20241230	520	689.42	20241125	1.07	N	200230	1000	120 억	N	N	N	N
73	20250218	090933	57	100.00	KOSDAQ	제약	N	N	N	N	N	4095	-10	5	-0.24	1121705	275	2.03	4075	4095	4075	5330	2875	4105	4078.93	30	4215	4160	4095	4040	3975	4187	4067	120	1225	1000	2700	5	1	12025023	492	3.42	0.45	12	0.00	1199.00	9005.00	9300	20240605	-55.97	4015	20250213	1.99	5880	-30.36	20250102	4015	1.99	20250213	6480	-36.81	20241230	520	687.50	20241125	1.07	N	200230	1000	120 억	N	N	N	N
74	20250217	160929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	-30	5	-0.73	53802755	13123	115.61	4065	4150	4030	5370	2895	4135	4099.87	1230	4231	4182	4151	4102	4071	4167	4087	120	1235	1000	2720	5	1	12025023	494	3.42	0.46	12	0.11	1199.00	9005.00	9300	20240605	-55.86	4015	20250213	2.24	5880	-30.19	20250102	4015	2.24	20250213	6480	-36.65	20241230	520	689.42	20241125	1.10	N	200230	1000	120 억	N	N	N	N
75	20250217	150928	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	-5	5	-0.12	52608200	12832	113.05	4065	4150	4030	5370	2895	4135	4099.77	1247	4231	4182	4151	4102	4071	4167	4087	120	1235	1000	2720	5	1	12025023	497	3.44	0.46	12	0.11	1199.00	9005.00	9300	20240605	-55.59	4015	20250213	2.86	5880	-29.76	20250102	4015	2.86	20250213	6480	-36.27	20241230	520	694.23	20241125	1.10	N	200230	1000	120 억	N	N	N	N
76	20250217	140926	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	-30	5	-0.73	46240600	11281	99.38	4065	4150	4030	5370	2895	4135	4098.98	1175	4231	4182	4151	4102	4071	4167	4087	120	1235	1000	2720	5	1	12025023	494	3.42	0.46	12	0.09	1199.00	9005.00	9300	20240605	-55.86	4015	20250213	2.24	5880	-30.19	20250102	4015	2.24	20250213	6480	-36.65	20241230	520	689.42	20241125	1.10	N	200230	1000	120 억	N	N	N	N
77	20250217	130931	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	-15	5	-0.36	43552725	10627	93.62	4065	4150	4030	5370	2895	4135	4098.31	1175	4231	4182	4151	4102	4071	4167	4087	120	1235	1000	2720	5	1	12025023	495	3.44	0.46	12	0.09	1199.00	9005.00	9300	20240605	-55.70	4015	20250213	2.62	5880	-29.93	20250102	4015	2.62	20250213	6480	-36.42	20241230	520	692.31	20241125	1.10	N	200230	1000	120 억	N	N	N	N
78	20250217	120931	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	10	2	0.24	40751690	9949	87.65	4065	4145	4030	5370	2895	4135	4096.06	862	4231	4182	4151	4102	4071	4167	4087	120	1235	1000	2720	5	1	12025023	498	3.46	0.46	12	0.08	1199.00	9005.00	9300	20240605	-55.43	4015	20250213	3.24	5880	-29.51	20250102	4015	3.24	20250213	6480	-36.03	20241230	520	697.12	20241125	1.10	N	200230	1000	120 억	N	N	N	N
79	20250217	110929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	-25	5	-0.60	24349845	5966	52.56	4065	4135	4030	5370	2895	4135	4081.44	862	4231	4182	4151	4102	4071	4167	4087	120	1235	1000	2720	5	1	12025023	494	3.43	0.46	12	0.05	1199.00	9005.00	9300	20240605	-55.81	4015	20250213	2.37	5880	-30.10	20250102	4015	2.37	20250213	6480	-36.57	20241230	520	690.38	20241125	1.10	N	200230	1000	120 억	N	N	N	N
80	20250217	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	0	3	0.00	20120505	4938	43.50	4065	4135	4030	5370	2895	4135	4074.63	1435	4231	4182	4151	4102	4071	4167	4087	120	1235	1000	2720	5	1	12025023	497	3.45	0.46	12	0.04	1199.00	9005.00	9300	20240605	-55.54	4015	20250213	2.99	5880	-29.68	20250102	4015	2.99	20250213	6480	-36.19	20241230	520	695.19	20241125	1.10	N	200230	1000	120 억	N	N	N	N
81	20250217	090929	57	100.00	KOSDAQ	제약	N	N	N	N	N	4105	-30	5	-0.73	3111890	765	6.74	4065	4105	4055	5370	2895	4135	4067.83	334	4231	4182	4151	4102	4071	4167	4087	120	1235	1000	2720	5	1	12025023	494	3.42	0.46	12	0.01	1199.00	9005.00	9300	20240605	-55.86	4015	20250213	2.24	5880	-30.19	20250102	4015	2.24	20250213	6480	-36.65	20241230	520	689.42	20241125	1.10	N	200230	1000	120 억	N	N	N	N
82	20250214	160923	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	-10	5	-0.24	46524725	11206	22.44	4145	4200	4120	5380	2905	4145	4151.77	773	4858	4501	4258	3901	3658	4380	3780	120	1235	1000	2730	5	1	12025023	497	3.45	0.46	12	0.09	1199.00	9005.00	9300	20240605	-55.54	4015	20250213	2.99	5880	-29.68	20250102	4015	2.99	20250213	6480	-36.19	20241230	520	695.19	20241125	1.11	N	200230	1000	120 억	N	N	N	N
83	20250214	150922	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	-15	5	-0.36	45681230	11002	22.03	4145	4200	4120	5380	2905	4145	4152.08	881	4858	4501	4258	3901	3658	4380	3780	120	1235	1000	2730	5	1	12025023	497	3.44	0.46	12	0.09	1199.00	9005.00	9300	20240605	-55.59	4015	20250213	2.86	5880	-29.76	20250102	4015	2.86	20250213	6480	-36.27	20241230	520	694.23	20241125	1.11	N	200230	1000	120 억	N	N	N	N
84	20250214	140923	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	5	2	0.12	42422900	10214	20.45	4145	4200	4120	5380	2905	4145	4153.41	881	4858	4501	4258	3901	3658	4380	3780	120	1235	1000	2730	5	1	12025023	499	3.46	0.46	12	0.08	1199.00	9005.00	9300	20240605	-55.38	4015	20250213	3.36	5880	-29.42	20250102	4015	3.36	20250213	6480	-35.96	20241230	520	698.08	20241125	1.11	N	200230	1000	120 억	N	N	N	N
85	20250214	130926	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-5	5	-0.12	41793360	10062	20.14	4145	4200	4120	5380	2905	4145	4153.58	856	4858	4501	4258	3901	3658	4380	3780	120	1235	1000	2730	5	1	12025023	498	3.45	0.46	12	0.08	1199.00	9005.00	9300	20240605	-55.48	4015	20250213	3.11	5880	-29.59	20250102	4015	3.11	20250213	6480	-36.11	20241230	520	696.15	20241125	1.11	N	200230	1000	120 억	N	N	N	N
86	20250214	120923	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-5	5	-0.12	33329160	8022	16.06	4145	4200	4120	5380	2905	4145	4154.72	-635	4858	4501	4258	3901	3658	4380	3780	120	1235	1000	2730	5	1	12025023	498	3.45	0.46	12	0.07	1199.00	9005.00	9300	20240605	-55.48	4015	20250213	3.11	5880	-29.59	20250102	4015	3.11	20250213	6480	-36.11	20241230	520	696.15	20241125	1.11	N	200230	1000	120 억	N	N	N	N
87	20250214	110919	57	100.00	KOSDAQ	제약	N	N	N	N	N	4125	-20	5	-0.48	31123055	7488	14.99	4145	4200	4125	5380	2905	4145	4156.39	-621	4858	4501	4258	3901	3658	4380	3780	120	1235	1000	2730	5	1	12025023	496	3.44	0.46	12	0.06	1199.00	9005.00	9300	20240605	-55.65	4015	20250213	2.74	5880	-29.85	20250102	4015	2.74	20250213	6480	-36.34	20241230	520	693.27	20241125	1.11	N	200230	1000	120 억	N	N	N	N
88	20250214	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-5	5	-0.12	23506195	5647	11.31	4145	4200	4140	5380	2905	4145	4162.60	-243	4858	4501	4258	3901	3658	4380	3780	120	1235	1000	2730	5	1	12025023	498	3.45	0.46	12	0.05	1199.00	9005.00	9300	20240605	-55.48	4015	20250213	3.11	5880	-29.59	20250102	4015	3.11	20250213	6480	-36.11	20241230	520	696.15	20241125	1.11	N	200230	1000	120 억	N	N	N	N
89	20250214	090925	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	10	2	0.24	469840	113	0.23	4145	4195	4145	5380	2905	4145	4157.88	-24	4858	4501	4258	3901	3658	4380	3780	120	1235	1000	2730	5	1	12025023	500	3.47	0.46	12	0.00	1199.00	9005.00	9300	20240605	-55.32	4015	20250213	3.49	5880	-29.34	20250102	4015	3.49	20250213	6480	-35.88	20241230	520	699.04	20241125	1.11	N	200230	1000	120 억	N	N	N	N
90	20250213	160915	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	-85	5	-2.01	215013455	49845	274.92	4230	4615	4015	5490	2965	4230	4313.64	7173	4320	4275	4185	4140	4050	4297	4162	120	1260	1000	2790	5	1	12025023	498	3.46	0.46	12	0.41	1199.00	9005.00	9300	20240605	-55.43	4015	20250213	3.24	5880	-29.51	20250102	4015	3.24	20250213	6480	-36.03	20241230	520	697.12	20241125	1.11	N	200230	1000	120 억	N	N	N	N
91	20250213	150916	57	100.00	KOSDAQ	제약	N	N	N	N	N	4220	-10	5	-0.24	212071160	49136	271.01	4230	4615	4015	5490	2965	4230	4316.00	7358	4320	4275	4185	4140	4050	4297	4162	120	1260	1000	2790	5	1	12025023	507	3.52	0.47	12	0.41	1199.00	9005.00	9300	20240605	-54.62	4015	20250213	5.11	5880	-28.23	20250102	4015	5.11	20250213	6480	-34.88	20241230	520	711.54	20241125	1.11	N	200230	1000	120 억	N	N	N	N
92	20250213	140914	57	100.00	KOSDAQ	제약	N	N	N	N	N	4190	-40	5	-0.95	209449135	48513	267.57	4230	4615	4015	5490	2965	4230	4317.38	7644	4320	4275	4185	4140	4050	4297	4162	120	1260	1000	2790	5	1	12025023	504	3.49	0.47	12	0.40	1199.00	9005.00	9300	20240605	-54.95	4015	20250213	4.36	5880	-28.74	20250102	4015	4.36	20250213	6480	-35.34	20241230	520	705.77	20241125	1.11	N	200230	1000	120 억	N	N	N	N
93	20250213	130914	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	-55	5	-1.30	194676510	44970	248.03	4230	4615	4015	5490	2965	4230	4329.03	8284	4320	4275	4185	4140	4050	4297	4162	120	1260	1000	2790	5	1	12025023	502	3.48	0.46	12	0.37	1199.00	9005.00	9300	20240605	-55.11	4015	20250213	3.99	5880	-29.00	20250102	4015	3.99	20250213	6480	-35.57	20241230	520	702.88	20241125	1.11	N	200230	1000	120 억	N	N	N	N
94	20250213	120913	57	100.00	KOSDAQ	제약	N	N	N	N	N	4220	-10	5	-0.24	192501990	44451	245.17	4230	4615	4015	5490	2965	4230	4330.66	8330	4320	4275	4185	4140	4050	4297	4162	120	1260	1000	2790	5	1	12025023	507	3.52	0.47	12	0.37	1199.00	9005.00	9300	20240605	-54.62	4015	20250213	5.11	5880	-28.23	20250102	4015	5.11	20250213	6480	-34.88	20241230	520	711.54	20241125	1.11	N	200230	1000	120 억	N	N	N	N
95	20250213	110913	57	100.00	KOSDAQ	제약	N	N	N	N	N	4170	-60	5	-1.42	189539720	43745	241.27	4230	4615	4015	5490	2965	4230	4332.83	8330	4320	4275	4185	4140	4050	4297	4162	120	1260	1000	2790	5	1	12025023	501	3.48	0.46	12	0.36	1199.00	9005.00	9300	20240605	-55.16	4015	20250213	3.86	5880	-29.08	20250102	4015	3.86	20250213	6480	-35.65	20241230	520	701.92	20241125	1.11	N	200230	1000	120 억	N	N	N	N
96	20250213	100914	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	-50	5	-1.18	176443020	40603	223.94	4230	4615	4015	5490	2965	4230	4345.57	8008	4320	4275	4185	4140	4050	4297	4162	120	1260	1000	2790	5	1	12025023	503	3.49	0.46	12	0.34	1199.00	9005.00	9300	20240605	-55.05	4015	20250213	4.11	5880	-28.91	20250102	4015	4.11	20250213	6480	-35.49	20241230	520	703.85	20241125	1.11	N	200230	1000	120 억	N	N	N	N
97	20250213	090909	57	100.00	KOSDAQ	제약	N	N	N	N	N	4275	45	2	1.06	1359750	321	1.77	4230	4275	4210	5490	2965	4230	4235.98	0	4320	4275	4185	4140	4050	4297	4162	120	1260	1000	2790	5	1	12025023	514	3.57	0.47	12	0.00	1199.00	9005.00	9300	20240605	-54.03	4095	20250212	4.40	5880	-27.30	20250102	4095	4.40	20250212	6480	-34.03	20241230	520	722.12	20241125	1.11	N	200230	1000	120 억	N	N	N	N
98	20250212	160907	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	80	2	1.93	74742520	18015	126.24	4195	4230	4095	5390	2905	4150	4148.90	-205	4260	4205	4165	4110	4070	4185	4090	120	1240	1000	2730	5	1	12025023	509	3.53	0.47	12	0.15	1199.00	9005.00	9300	20240605	-54.52	4095	20250212	3.30	5880	-28.06	20250102	4095	3.30	20250212	6480	-34.72	20241230	520	713.46	20241125	1.10	N	200230	1000	120 억	N	N	N	N
99	20250212	150905	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	5	2	0.12	46318935	11245	78.80	4195	4195	4095	5390	2905	4150	4119.07	-1031	4260	4205	4165	4110	4070	4185	4090	120	1240	1000	2730	5	1	12025023	500	3.47	0.46	12	0.09	1199.00	9005.00	9300	20240605	-55.32	4095	20250212	1.47	5880	-29.34	20250102	4095	1.47	20250212	6480	-35.88	20241230	520	699.04	20241125	1.10	N	200230	1000	120 억	N	N	N	N
100	20250212	140907	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	-30	5	-0.72	35912845	8722	61.12	4195	4195	4095	5390	2905	4150	4117.50	-1031	4260	4205	4165	4110	4070	4185	4090	120	1240	1000	2730	5	1	12025023	495	3.44	0.46	12	0.07	1199.00	9005.00	9300	20240605	-55.70	4095	20250212	0.61	5880	-29.93	20250102	4095	0.61	20250212	6480	-36.42	20241230	520	692.31	20241125	1.10	N	200230	1000	120 억	N	N	N	N
101	20250212	130910	57	100.00	KOSDAQ	제약	N	N	N	N	N	4110	-40	5	-0.96	30712955	7458	52.26	4195	4195	4095	5390	2905	4150	4118.12	-1031	4260	4205	4165	4110	4070	4185	4090	120	1240	1000	2730	5	1	12025023	494	3.43	0.46	12	0.06	1199.00	9005.00	9300	20240605	-55.81	4095	20250212	0.37	5880	-30.10	20250102	4095	0.37	20250212	6480	-36.57	20241230	520	690.38	20241125	1.10	N	200230	1000	120 억	N	N	N	N
102	20250212	120905	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	-20	5	-0.48	26820715	6513	45.64	4195	4195	4095	5390	2905	4150	4118.03	-1012	4260	4205	4165	4110	4070	4185	4090	120	1240	1000	2730	5	1	12025023	497	3.44	0.46	12	0.05	1199.00	9005.00	9300	20240605	-55.59	4095	20250212	0.85	5880	-29.76	20250102	4095	0.85	20250212	6480	-36.27	20241230	520	694.23	20241125	1.10	N	200230	1000	120 억	N	N	N	N
103	20250212	110905	57	100.00	KOSDAQ	제약	N	N	N	N	N	4100	-50	5	-1.20	13781855	3347	23.45	4195	4195	4095	5390	2905	4150	4117.67	-590	4260	4205	4165	4110	4070	4185	4090	120	1240	1000	2730	5	1	12025023	493	3.42	0.46	12	0.03	1199.00	9005.00	9300	20240605	-55.91	4095	20250212	0.12	5880	-30.27	20250102	4095	0.12	20250212	6480	-36.73	20241230	520	688.46	20241125	1.10	N	200230	1000	120 억	N	N	N	N
104	20250212	100859	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	0	3	0.00	9669685	2348	16.45	4195	4195	4095	5390	2905	4150	4118.26	-590	4260	4205	4165	4110	4070	4185	4090	120	1240	1000	2730	5	1	12025023	499	3.46	0.46	12	0.02	1199.00	9005.00	9300	20240605	-55.38	4095	20250212	1.34	5880	-29.42	20250102	4095	1.34	20250212	6480	-35.96	20241230	520	698.08	20241125	1.10	N	200230	1000	120 억	N	N	N	N
105	20250212	090844	57	100.00	KOSDAQ	제약	N	N	N	N	N	4115	-35	5	-0.84	2779090	675	4.73	4195	4195	4115	5390	2905	4150	4117.17	-266	4260	4205	4165	4110	4070	4185	4090	120	1240	1000	2730	5	1	12025023	495	3.43	0.46	12	0.01	1199.00	9005.00	9300	20240605	-55.75	4115	20250212	0.00	5880	-30.02	20250102	4115	0.00	20250212	6480	-36.50	20241230	520	691.35	20241125	1.10	N	200230	1000	120 억	N	N	N	N
106	20250211	160910	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	-30	5	-0.72	59197940	14270	60.79	4180	4220	4125	5430	2930	4180	4148.42	-2280	4300	4240	4180	4120	4060	4210	4090	120	1250	1000	2750	5	1	12025023	499	3.46	0.46	12	0.12	1199.00	9005.00	9300	20240605	-55.38	4120	20250210	0.73	5880	-29.42	20250102	4120	0.73	20250210	6480	-35.96	20241230	520	698.08	20241125	1.10	N	200230	1000	120 억	N	N	N	N
107	20250211	150909	57	100.00	KOSDAQ	제약	N	N	N	N	N	4155	-25	5	-0.60	56195245	13547	57.71	4180	4220	4125	5430	2930	4180	4148.17	-2164	4300	4240	4180	4120	4060	4210	4090	120	1250	1000	2750	5	1	12025023	500	3.47	0.46	12	0.11	1199.00	9005.00	9300	20240605	-55.32	4120	20250210	0.85	5880	-29.34	20250102	4120	0.85	20250210	6480	-35.88	20241230	520	699.04	20241125	1.10	N	200230	1000	120 억	N	N	N	N
108	20250211	140909	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-40	5	-0.96	42253600	10173	43.34	4180	4220	4130	5430	2930	4180	4153.50	-2222	4300	4240	4180	4120	4060	4210	4090	120	1250	1000	2750	5	1	12025023	498	3.45	0.46	12	0.08	1199.00	9005.00	9300	20240605	-55.48	4120	20250210	0.49	5880	-29.59	20250102	4120	0.49	20250210	6480	-36.11	20241230	520	696.15	20241125	1.10	N	200230	1000	120 억	N	N	N	N
109	20250211	130908	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	-35	5	-0.84	39513655	9513	40.53	4180	4220	4130	5430	2930	4180	4153.65	-2222	4300	4240	4180	4120	4060	4210	4090	120	1250	1000	2750	5	1	12025023	498	3.46	0.46	12	0.08	1199.00	9005.00	9300	20240605	-55.43	4120	20250210	0.61	5880	-29.51	20250102	4120	0.61	20250210	6480	-36.03	20241230	520	697.12	20241125	1.10	N	200230	1000	120 억	N	N	N	N
110	20250211	120907	57	100.00	KOSDAQ	제약	N	N	N	N	N	4130	-50	5	-1.20	34572340	8320	35.44	4180	4220	4130	5430	2930	4180	4155.33	-2159	4300	4240	4180	4120	4060	4210	4090	120	1250	1000	2750	5	1	12025023	497	3.44	0.46	12	0.07	1199.00	9005.00	9300	20240605	-55.59	4120	20250210	0.24	5880	-29.76	20250102	4120	0.24	20250210	6480	-36.27	20241230	520	694.23	20241125	1.10	N	200230	1000	120 억	N	N	N	N
111	20250211	110909	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	-30	5	-0.72	23812765	5721	24.37	4180	4220	4145	5430	2930	4180	4162.34	-1417	4300	4240	4180	4120	4060	4210	4090	120	1250	1000	2750	5	1	12025023	499	3.46	0.46	12	0.05	1199.00	9005.00	9300	20240605	-55.38	4120	20250210	0.73	5880	-29.42	20250102	4120	0.73	20250210	6480	-35.96	20241230	520	698.08	20241125	1.10	N	200230	1000	120 억	N	N	N	N
112	20250211	100909	57	100.00	KOSDAQ	제약	N	N	N	N	N	4145	-35	5	-0.84	10298630	2472	10.53	4180	4220	4145	5430	2930	4180	4166.11	-475	4300	4240	4180	4120	4060	4210	4090	120	1250	1000	2750	5	1	12025023	498	3.46	0.46	12	0.02	1199.00	9005.00	9300	20240605	-55.43	4120	20250210	0.61	5880	-29.51	20250102	4120	0.61	20250210	6480	-36.03	20241230	520	697.12	20241125	1.10	N	200230	1000	120 억	N	N	N	N
113	20250211	090912	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	-5	5	-0.12	2800990	671	2.86	4180	4220	4170	5430	2930	4180	4174.35	-188	4300	4240	4180	4120	4060	4210	4090	120	1250	1000	2750	5	1	12025023	502	3.48	0.46	12	0.01	1199.00	9005.00	9300	20240605	-55.11	4120	20250210	1.33	5880	-29.00	20250102	4120	1.33	20250210	6480	-35.57	20241230	520	702.88	20241125	1.10	N	200230	1000	120 억	N	N	N	N
114	20250210	160903	57	100.00	KOSDAQ	제약	N	N	N	N	N	4180	-50	5	-1.18	97396870	23474	180.24	4200	4240	4120	5490	2965	4230	4149.12	1984	4390	4310	4260	4180	4130	4285	4155	120	1260	1000	2790	5	1	12025023	503	3.49	0.46	12	0.20	1199.00	9005.00	9300	20240605	-55.05	4120	20250210	1.46	5880	-28.91	20250102	4120	1.46	20250210	6480	-35.49	20241230	520	703.85	20241125	1.10	N	200230	1000	120 억	N	N	N	N
115	20250210	150903	57	100.00	KOSDAQ	제약	N	N	N	N	N	4175	-55	5	-1.30	95513365	23023	176.77	4200	4240	4120	5490	2965	4230	4148.59	2049	4390	4310	4260	4180	4130	4285	4155	120	1260	1000	2790	5	1	12025023	502	3.48	0.46	12	0.19	1199.00	9005.00	9300	20240605	-55.11	4120	20250210	1.33	5880	-29.00	20250102	4120	1.33	20250210	6480	-35.57	20241230	520	702.88	20241125	1.10	N	200230	1000	120 억	N	N	N	N
116	20250210	140901	57	100.00	KOSDAQ	제약	N	N	N	N	N	4135	-95	5	-2.25	86483870	20851	160.10	4200	4240	4120	5490	2965	4230	4147.69	1966	4390	4310	4260	4180	4130	4285	4155	120	1260	1000	2790	5	1	12025023	497	3.45	0.46	12	0.17	1199.00	9005.00	9300	20240605	-55.54	4120	20250210	0.36	5880	-29.68	20250102	4120	0.36	20250210	6480	-36.19	20241230	520	695.19	20241125	1.10	N	200230	1000	120 억	N	N	N	N
117	20250210	130904	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	-80	5	-1.89	59360350	14318	109.94	4200	4240	4120	5490	2965	4230	4145.83	1584	4390	4310	4260	4180	4130	4285	4155	120	1260	1000	2790	5	1	12025023	499	3.46	0.46	12	0.12	1199.00	9005.00	9300	20240605	-55.38	4120	20250210	0.73	5880	-29.42	20250102	4120	0.73	20250210	6480	-35.96	20241230	520	698.08	20241125	1.10	N	200230	1000	120 억	N	N	N	N
118	20250210	120900	57	100.00	KOSDAQ	제약	N	N	N	N	N	4150	-80	5	-1.89	55508550	13389	102.80	4200	4240	4120	5490	2965	4230	4145.80	1600	4390	4310	4260	4180	4130	4285	4155	120	1260	1000	2790	5	1	12025023	499	3.46	0.46	12	0.11	1199.00	9005.00	9300	20240605	-55.38	4120	20250210	0.73	5880	-29.42	20250102	4120	0.73	20250210	6480	-35.96	20241230	520	698.08	20241125	1.10	N	200230	1000	120 억	N	N	N	N
119	20250210	110857	57	100.00	KOSDAQ	제약	N	N	N	N	N	4120	-110	5	-2.60	38036415	9166	70.38	4200	4240	4120	5490	2965	4230	4149.69	-14	4390	4310	4260	4180	4130	4285	4155	120	1260	1000	2790	5	1	12025023	495	3.44	0.46	12	0.08	1199.00	9005.00	9300	20240605	-55.70	4120	20250210	0.00	5880	-29.93	20250102	4120	0.00	20250210	6480	-36.42	20241230	520	692.31	20241125	1.10	N	200230	1000	120 억	N	N	N	N
120	20250210	100857	57	100.00	KOSDAQ	제약	N	N	N	N	N	4140	-90	5	-2.13	25773755	6200	47.60	4200	4240	4130	5490	2965	4230	4157.00	-14	4390	4310	4260	4180	4130	4285	4155	120	1260	1000	2790	5	1	12025023	498	3.45	0.46	12	0.05	1199.00	9005.00	9300	20240605	-55.48	4130	20250210	0.24	5880	-29.59	20250102	4130	0.24	20250210	6480	-36.11	20241230	520	696.15	20241125	1.10	N	200230	1000	120 억	N	N	N	N
121	20250210	090854	57	100.00	KOSDAQ	제약	N	N	N	N	N	4200	-30	5	-0.71	2319850	554	4.25	4200	4200	4180	5490	2965	4230	4187.07	-7	4390	4310	4260	4180	4130	4285	4155	120	1260	1000	2790	5	1	12025023	505	3.50	0.47	12	0.00	1199.00	9005.00	9300	20240605	-54.84	4180	20250210	0.48	5880	-28.57	20250102	4180	0.48	20250210	6480	-35.19	20241230	520	707.69	20241125	1.10	N	200230	1000	120 억	N	N	N	N
122	20250207	160847	57	100.00	KOSDAQ	제약	N	N	N	N	N	4230	-50	5	-1.17	55543290	13018	194.30	4330	4340	4210	5560	3000	4280	4267.14	-1582	4380	4330	4300	4250	4220	4315	4235	120	1280	1000	2820	5	1	12025023	509	3.53	0.47	12	0.11	1199.00	9005.00	9300	20240605	-54.52	4195	20250204	0.83	5880	-28.06	20250102	4195	0.83	20250204	6480	-34.72	20241230	520	713.46	20241125	1.10	N	200230	1000	120 억	N	N	N	N
123	20250207	150848	57	100.00	KOSDAQ	제약	N	N	N	N	N	4220	-60	5	-1.40	54190050	12698	189.52	4330	4340	4210	5560	3000	4280	4267.61	-1491	4380	4330	4300	4250	4220	4315	4235	120	1280	1000	2820	5	1	12025023	507	3.52	0.47	12	0.11	1199.00	9005.00	9300	20240605	-54.62	4195	20250204	0.60	5880	-28.23	20250102	4195	0.60	20250204	6480	-34.88	20241230	520	711.54	20241125	1.10	N	200230	1000	120 억	N	N	N	N
124	20250207	140849	57	100.00	KOSDAQ	제약	N	N	N	N	N	4235	-45	5	-1.05	46575480	10894	162.60	4330	4340	4230	5560	3000	4280	4275.33	-1491	4380	4330	4300	4250	4220	4315	4235	120	1280	1000	2820	5	1	12025023	509	3.53	0.47	12	0.09	1199.00	9005.00	9300	20240605	-54.46	4195	20250204	0.95	5880	-27.98	20250102	4195	0.95	20250204	6480	-34.65	20241230	520	714.42	20241125	1.10	N	200230	1000	120 억	N	N	N	N
125	20250207	130845	57	100.00	KOSDAQ	제약	N	N	N	N	N	4240	-40	5	-0.93	42318215	9889	147.60	4330	4340	4235	5560	3000	4280	4279.32	-1491	4380	4330	4300	4250	4220	4315	4235	120	1280	1000	2820	5	1	12025023	510	3.54	0.47	12	0.08	1199.00	9005.00	9300	20240605	-54.41	4195	20250204	1.07	5880	-27.89	20250102	4195	1.07	20250204	6480	-34.57	20241230	520	715.38	20241125	1.10	N	200230	1000	120 억	N	N	N	N
126	20250207	120845	57	100.00	KOSDAQ	제약	N	N	N	N	N	4255	-25	5	-0.58	30176070	7028	104.90	4330	4340	4250	5560	3000	4280	4293.69	-1103	4380	4330	4300	4250	4220	4315	4235	120	1280	1000	2820	5	1	12025023	512	3.55	0.47	12	0.06	1199.00	9005.00	9300	20240605	-54.25	4195	20250204	1.43	5880	-27.64	20250102	4195	1.43	20250204	6480	-34.34	20241230	520	718.27	20241125	1.10	N	200230	1000	120 억	N	N	N	N
127	20250207	110844	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	-20	5	-0.47	25947410	6034	90.06	4330	4340	4250	5560	3000	4280	4300.20	-622	4380	4330	4300	4250	4220	4315	4235	120	1280	1000	2820	5	1	12025023	512	3.55	0.47	12	0.05	1199.00	9005.00	9300	20240605	-54.19	4195	20250204	1.55	5880	-27.55	20250102	4195	1.55	20250204	6480	-34.26	20241230	520	719.23	20241125	1.10	N	200230	1000	120 억	N	N	N	N
128	20250207	100847	57	100.00	KOSDAQ	제약	N	N	N	N	N	4275	-5	5	-0.12	24274675	5641	84.19	4330	4340	4260	5560	3000	4280	4303.26	-561	4380	4330	4300	4250	4220	4315	4235	120	1280	1000	2820	5	1	12025023	514	3.57	0.47	12	0.05	1199.00	9005.00	9300	20240605	-54.03	4195	20250204	1.91	5880	-27.30	20250102	4195	1.91	20250204	6480	-34.03	20241230	520	722.12	20241125	1.10	N	200230	1000	120 억	N	N	N	N
129	20250207	090852	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	60	2	1.40	5086180	1172	17.49	4330	4340	4330	5560	3000	4280	4339.74	-509	4380	4330	4300	4250	4220	4315	4235	120	1280	1000	2820	5	1	12025023	522	3.62	0.48	12	0.01	1199.00	9005.00	9300	20240605	-53.33	4195	20250204	3.46	5880	-26.19	20250102	4195	3.46	20250204	6480	-33.02	20241230	520	734.62	20241125	1.10	N	200230	1000	120 억	N	N	N	N
130	20250206	160825	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	-10	5	-0.23	28523185	6650	62.34	4350	4350	4270	5570	3005	4290	4289.20	-1034	4390	4340	4300	4250	4210	4320	4230	120	1280	1000	2830	5	1	12025023	515	3.57	0.48	12	0.06	1199.00	9005.00	9300	20240605	-53.98	4195	20250204	2.03	5880	-27.21	20250102	4195	2.03	20250204	6480	-33.95	20241230	520	723.08	20241125	1.10	N	200230	1000	120 억	N	N	N	N
131	20250206	150829	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	-5	5	-0.12	26062870	6075	56.95	4350	4350	4270	5570	3005	4290	4290.18	-1034	4390	4340	4300	4250	4210	4320	4230	120	1280	1000	2830	5	1	12025023	515	3.57	0.48	12	0.05	1199.00	9005.00	9300	20240605	-53.92	4195	20250204	2.15	5880	-27.13	20250102	4195	2.15	20250204	6480	-33.87	20241230	520	724.04	20241125	1.10	N	200230	1000	120 억	N	N	N	N
132	20250206	140830	57	100.00	KOSDAQ	제약	N	N	N	N	N	4280	-10	5	-0.23	22305995	5198	48.73	4350	4350	4270	5570	3005	4290	4291.26	-877	4390	4340	4300	4250	4210	4320	4230	120	1280	1000	2830	5	1	12025023	515	3.57	0.48	12	0.04	1199.00	9005.00	9300	20240605	-53.98	4195	20250204	2.03	5880	-27.21	20250102	4195	2.03	20250204	6480	-33.95	20241230	520	723.08	20241125	1.10	N	200230	1000	120 억	N	N	N	N
133	20250206	130826	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	0	3	0.00	16819225	3917	36.72	4350	4350	4270	5570	3005	4290	4293.90	-819	4390	4340	4300	4250	4210	4320	4230	120	1280	1000	2830	5	1	12025023	516	3.58	0.48	12	0.03	1199.00	9005.00	9300	20240605	-53.87	4195	20250204	2.26	5880	-27.04	20250102	4195	2.26	20250204	6480	-33.80	20241230	520	725.00	20241125	1.10	N	200230	1000	120 억	N	N	N	N
134	20250206	120824	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	10	2	0.23	14777755	3441	32.26	4350	4350	4270	5570	3005	4290	4294.61	-755	4390	4340	4300	4250	4210	4320	4230	120	1280	1000	2830	5	1	12025023	517	3.59	0.48	12	0.03	1199.00	9005.00	9300	20240605	-53.76	4195	20250204	2.50	5880	-26.87	20250102	4195	2.50	20250204	6480	-33.64	20241230	520	726.92	20241125	1.10	N	200230	1000	120 억	N	N	N	N
135	20250206	110818	57	100.00	KOSDAQ	제약	N	N	N	N	N	4285	-5	5	-0.12	9923145	2311	21.66	4350	4350	4270	5570	3005	4290	4293.87	-755	4390	4340	4300	4250	4210	4320	4230	120	1280	1000	2830	5	1	12025023	515	3.57	0.48	12	0.02	1199.00	9005.00	9300	20240605	-53.92	4195	20250204	2.15	5880	-27.13	20250102	4195	2.15	20250204	6480	-33.87	20241230	520	724.04	20241125	1.10	N	200230	1000	120 억	N	N	N	N
136	20250206	100820	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	0	3	0.00	8907210	2074	19.44	4350	4350	4270	5570	3005	4290	4294.70	-721	4390	4340	4300	4250	4210	4320	4230	120	1280	1000	2830	5	1	12025023	516	3.58	0.48	12	0.02	1199.00	9005.00	9300	20240605	-53.87	4195	20250204	2.26	5880	-27.04	20250102	4195	2.26	20250204	6480	-33.80	20241230	520	725.00	20241125	1.10	N	200230	1000	120 억	N	N	N	N
137	20250206	090830	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	10	2	0.23	2026250	470	4.41	4350	4350	4295	5570	3005	4290	4311.17	21	4390	4340	4300	4250	4210	4320	4230	120	1280	1000	2830	5	1	12025023	517	3.59	0.48	12	0.00	1199.00	9005.00	9300	20240605	-53.76	4195	20250204	2.50	5880	-26.87	20250102	4195	2.50	20250204	6480	-33.64	20241230	520	726.92	20241125	1.10	N	200230	1000	120 억	N	N	N	N
138	20250205	160817	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	20	2	0.47	45777060	10642	54.45	4345	4350	4260	5550	2990	4270	4301.55	631	4360	4315	4255	4210	4150	4337	4232	120	1280	1000	2810	5	1	12025023	516	3.58	0.48	12	0.09	1199.00	9005.00	9300	20240605	-53.87	4195	20250204	2.26	5880	-27.04	20250102	4195	2.26	20250204	6480	-33.80	20241230	520	725.00	20241125	1.06	N	200230	1000	120 억	N	N	N	N
139	20250205	150820	57	100.00	KOSDAQ	제약	N	N	N	N	N	4305	35	2	0.82	42957060	9985	51.09	4345	4350	4260	5550	2990	4270	4302.16	560	4360	4315	4255	4210	4150	4337	4232	120	1280	1000	2810	5	1	12025023	518	3.59	0.48	12	0.08	1199.00	9005.00	9300	20240605	-53.71	4195	20250204	2.62	5880	-26.79	20250102	4195	2.62	20250204	6480	-33.56	20241230	520	727.88	20241125	1.06	N	200230	1000	120 억	N	N	N	N
140	20250205	140819	57	100.00	KOSDAQ	제약	N	N	N	N	N	4320	50	2	1.17	39825615	9258	47.37	4345	4350	4260	5550	2990	4270	4301.75	564	4360	4315	4255	4210	4150	4337	4232	120	1280	1000	2810	5	1	12025023	519	3.60	0.48	12	0.08	1199.00	9005.00	9300	20240605	-53.55	4195	20250204	2.98	5880	-26.53	20250102	4195	2.98	20250204	6480	-33.33	20241230	520	730.77	20241125	1.06	N	200230	1000	120 억	N	N	N	N
141	20250205	130818	57	100.00	KOSDAQ	제약	N	N	N	N	N	4335	65	2	1.52	37034110	8612	44.06	4345	4350	4260	5550	2990	4270	4300.29	543	4360	4315	4255	4210	4150	4337	4232	120	1280	1000	2810	5	1	12025023	521	3.62	0.48	12	0.07	1199.00	9005.00	9300	20240605	-53.39	4195	20250204	3.34	5880	-26.28	20250102	4195	3.34	20250204	6480	-33.10	20241230	520	733.65	20241125	1.06	N	200230	1000	120 억	N	N	N	N
142	20250205	120822	57	100.00	KOSDAQ	제약	N	N	N	N	N	4340	70	2	1.64	34164015	7950	40.68	4345	4345	4260	5550	2990	4270	4297.36	435	4360	4315	4255	4210	4150	4337	4232	120	1280	1000	2810	5	1	12025023	522	3.62	0.48	12	0.07	1199.00	9005.00	9300	20240605	-53.33	4195	20250204	3.46	5880	-26.19	20250102	4195	3.46	20250204	6480	-33.02	20241230	520	734.62	20241125	1.06	N	200230	1000	120 억	N	N	N	N
143	20250205	110817	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	30	2	0.70	24525260	5712	29.23	4345	4345	4260	5550	2990	4270	4293.64	-801	4360	4315	4255	4210	4150	4337	4232	120	1280	1000	2810	5	1	12025023	517	3.59	0.48	12	0.05	1199.00	9005.00	9300	20240605	-53.76	4195	20250204	2.50	5880	-26.87	20250102	4195	2.50	20250204	6480	-33.64	20241230	520	726.92	20241125	1.06	N	200230	1000	120 억	N	N	N	N
144	20250205	100827	57	100.00	KOSDAQ	제약	N	N	N	N	N	4290	20	2	0.47	17020645	3974	20.33	4345	4345	4260	5550	2990	4270	4283.00	-598	4360	4315	4255	4210	4150	4337	4232	120	1280	1000	2810	5	1	12025023	516	3.58	0.48	12	0.03	1199.00	9005.00	9300	20240605	-53.87	4195	20250204	2.26	5880	-27.04	20250102	4195	2.26	20250204	6480	-33.80	20241230	520	725.00	20241125	1.06	N	200230	1000	120 억	N	N	N	N
145	20250205	090831	57	100.00	KOSDAQ	제약	N	N	N	N	N	4310	40	2	0.94	803520	188	0.96	4345	4345	4260	5550	2990	4270	4274.04	101	4360	4315	4255	4210	4150	4337	4232	120	1280	1000	2810	5	1	12025023	518	3.59	0.48	12	0.00	1199.00	9005.00	9300	20240605	-53.66	4195	20250204	2.74	5880	-26.70	20250102	4195	2.74	20250204	6480	-33.49	20241230	520	728.85	20241125	1.06	N	200230	1000	120 억	N	N	N	N
146	20250204	160759	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	55	2	1.30	83101785	19542	59.35	4195	4300	4195	5470	2955	4215	4252.43	7325	4725	4470	4335	4080	3945	4402	4012	120	1255	1000	2780	5	1	12025023	513	3.56	0.47	12	0.16	1199.00	9005.00	9300	20240605	-54.09	4195	20250204	1.79	5880	-27.38	20250102	4195	1.79	20250204	6480	-34.10	20241230	520	721.15	20241125	1.06	N	200230	1000	120 억	N	N	N	N
147	20250204	150811	57	100.00	KOSDAQ	제약	N	N	N	N	N	4265	50	2	1.19	76301950	17949	54.51	4195	4300	4195	5470	2955	4215	4251.04	7385	4725	4470	4335	4080	3945	4402	4012	120	1255	1000	2780	5	1	12025023	513	3.56	0.47	12	0.15	1199.00	9005.00	9300	20240605	-54.14	4195	20250204	1.67	5880	-27.47	20250102	4195	1.67	20250204	6480	-34.18	20241230	520	720.19	20241125	1.06	N	200230	1000	120 억	N	N	N	N
148	20250204	140810	57	100.00	KOSDAQ	제약	N	N	N	N	N	4260	45	2	1.07	73080345	17193	52.22	4195	4300	4195	5470	2955	4215	4250.59	7381	4725	4470	4335	4080	3945	4402	4012	120	1255	1000	2780	5	1	12025023	512	3.55	0.47	12	0.14	1199.00	9005.00	9300	20240605	-54.19	4195	20250204	1.55	5880	-27.55	20250102	4195	1.55	20250204	6480	-34.26	20241230	520	719.23	20241125	1.06	N	200230	1000	120 억	N	N	N	N
149	20250204	130813	57	100.00	KOSDAQ	제약	N	N	N	N	N	4255	40	2	0.95	72465790	17049	51.78	4195	4300	4195	5470	2955	4215	4250.44	7394	4725	4470	4335	4080	3945	4402	4012	120	1255	1000	2780	5	1	12025023	512	3.55	0.47	12	0.14	1199.00	9005.00	9300	20240605	-54.25	4195	20250204	1.43	5880	-27.64	20250102	4195	1.43	20250204	6480	-34.34	20241230	520	718.27	20241125	1.06	N	200230	1000	120 억	N	N	N	N
150	20250204	120820	57	100.00	KOSDAQ	제약	N	N	N	N	N	4300	85	2	2.02	65295020	15368	46.67	4195	4300	4195	5470	2955	4215	4248.76	7246	4725	4470	4335	4080	3945	4402	4012	120	1255	1000	2780	5	1	12025023	517	3.59	0.48	12	0.13	1199.00	9005.00	9300	20240605	-53.76	4195	20250204	2.50	5880	-26.87	20250102	4195	2.50	20250204	6480	-33.64	20241230	520	726.92	20241125	1.06	N	200230	1000	120 억	N	N	N	N
151	20250204	110802	57	100.00	KOSDAQ	제약	N	N	N	N	N	4255	40	2	0.95	54078080	12740	38.69	4195	4280	4195	5470	2955	4215	4244.75	5368	4725	4470	4335	4080	3945	4402	4012	120	1255	1000	2780	5	1	12025023	512	3.55	0.47	12	0.11	1199.00	9005.00	9300	20240605	-54.25	4195	20250204	1.43	5880	-27.64	20250102	4195	1.43	20250204	6480	-34.34	20241230	520	718.27	20241125	1.06	N	200230	1000	120 억	N	N	N	N
152	20250204	100808	57	100.00	KOSDAQ	제약	N	N	N	N	N	4240	25	2	0.59	21248120	5010	15.22	4195	4280	4195	5470	2955	4215	4241.14	-103	4725	4470	4335	4080	3945	4402	4012	120	1255	1000	2780	5	1	12025023	510	3.54	0.47	12	0.04	1199.00	9005.00	9300	20240605	-54.41	4195	20250204	1.07	5880	-27.89	20250102	4195	1.07	20250204	6480	-34.57	20241230	520	715.38	20241125	1.06	N	200230	1000	120 억	N	N	N	N
153	20250204	090809	57	100.00	KOSDAQ	제약	N	N	N	N	N	4270	55	2	1.30	2276475	539	1.64	4195	4280	4195	5470	2955	4215	4223.52	115	4725	4470	4335	4080	3945	4402	4012	120	1255	1000	2780	5	1	12025023	513	3.56	0.47	12	0.00	1199.00	9005.00	9300	20240605	-54.09	4195	20250204	1.79	5880	-27.38	20250102	4195	1.79	20250204	6480	-34.10	20241230	520	721.15	20241125	1.06	N	200230	1000	120 억	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History