KissMeData/220100/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161043	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23700	-300	5	-1.25	4975564500	207586	47.13	23500	24350	23500	31200	16800	24000	23969.02	1.01	-1549	25833	24916	23983	23066	22133	24450	22600	111	7200	500	17280	50	1	22102155	5238	-77.96	8.21	12	0.94	-304.00	2887.00	31250	20241016	-24.16	8320	20240219	184.86	25900	-8.49	20250225	16600	42.77	20250103	31250	-24.16	20241016	8610	175.26	20240417	1.71	N	220100	500	110 억	222344	N	N	1385	N	N
3	20250228	151048	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23800	-200	5	-0.83	4763458750	198649	45.10	23500	24350	23500	31200	16800	24000	23979.27	1.01	-2256	25833	24916	23983	23066	22133	24450	22600	111	7200	500	17280	50	1	22102155	5260	-78.29	8.24	12	0.90	-304.00	2887.00	31250	20241016	-23.84	8320	20240219	186.06	25900	-8.11	20250225	16600	43.37	20250103	31250	-23.84	20241016	8610	176.42	20240417	1.71	N	220100	500	110 억	222344	N	N	1385	N	N
4	20250228	141048	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23850	-150	5	-0.62	4105852250	171020	38.82	23500	24350	23500	31200	16800	24000	24008.02	1.01	-328	25833	24916	23983	23066	22133	24450	22600	111	7200	500	17280	50	1	22102155	5271	-78.45	8.26	12	0.77	-304.00	2887.00	31250	20241016	-23.68	8320	20240219	186.66	25900	-7.92	20250225	16600	43.67	20250103	31250	-23.68	20241016	8610	177.00	20240417	1.71	N	220100	500	110 억	222344	N	N	1385	N	N
5	20250228	131042	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23800	-200	5	-0.83	3744609050	155941	35.40	23500	24350	23500	31200	16800	24000	24012.99	1.01	1150	25833	24916	23983	23066	22133	24450	22600	111	7200	500	17280	50	1	22102155	5260	-78.29	8.24	12	0.71	-304.00	2887.00	31250	20241016	-23.84	8320	20240219	186.06	25900	-8.11	20250225	16600	43.37	20250103	31250	-23.84	20241016	8610	176.42	20240417	1.71	N	220100	500	110 억	222344	N	N	1385	N	N
6	20250228	121038	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23950	-50	5	-0.21	3224972100	134184	30.46	23500	24350	23500	31200	16800	24000	24033.95	1.01	-675	25833	24916	23983	23066	22133	24450	22600	111	7200	500	17280	50	1	22102155	5293	-78.78	8.30	12	0.61	-304.00	2887.00	31250	20241016	-23.36	8320	20240219	187.86	25900	-7.53	20250225	16600	44.28	20250103	31250	-23.36	20241016	8610	178.16	20240417	1.71	N	220100	500	110 억	222344	N	N	1385	N	N
7	20250228	111040	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24150	150	2	0.62	2751941900	114552	26.01	23500	24350	23500	31200	16800	24000	24023.52	1.01	-479	25833	24916	23983	23066	22133	24450	22600	111	7200	500	17280	50	1	22102155	5338	-79.44	8.37	12	0.52	-304.00	2887.00	31250	20241016	-22.72	8320	20240219	190.26	25900	-6.76	20250225	16600	45.48	20250103	31250	-22.72	20241016	8610	180.49	20240417	1.71	N	220100	500	110 억	222344	N	N	1385	N	N
8	20250228	101039	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24200	200	2	0.83	1954503900	81477	18.50	23500	24350	23500	31200	16800	24000	23988.41	1.01	-261	25833	24916	23983	23066	22133	24450	22600	111	7200	500	17280	50	1	22102155	5349	-79.61	8.38	12	0.37	-304.00	2887.00	31250	20241016	-22.56	8320	20240219	190.87	25900	-6.56	20250225	16600	45.78	20250103	31250	-22.56	20241016	8610	181.07	20240417	1.71	N	220100	500	110 억	222344	N	N	1385	N	N
9	20250228	091043	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24200	200	2	0.83	524651650	22081	5.01	23500	24200	23500	31200	16800	24000	23760.32	1.01	2782	25833	24916	23983	23066	22133	24450	22600	111	7200	500	17280	50	1	22102155	5349	-79.61	8.38	12	0.10	-304.00	2887.00	31250	20241016	-22.56	8320	20240219	190.87	25900	-6.56	20250225	16600	45.78	20250103	31250	-22.56	20241016	8610	181.07	20240417	1.71	N	220100	500	110 억	222344	N	N	1385	N	N
10	20250227	161031	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24000	-850	5	-3.42	10496865000	438253	135.42	24750	24900	23050	32300	17400	24850	23950.84	0.88	-14528	26283	25566	25133	24416	23983	25350	24200	111	7450	500	17890	50	1	22102155	5305	-78.95	8.31	12	1.98	-304.00	2887.00	31250	20241016	-23.20	8090	20240216	196.66	25900	-7.34	20250225	16600	44.58	20250103	31250	-23.20	20241016	8610	178.75	20240417	1.76	N	220100	500	110 억	194426	N	N	1385	N	N
11	20250227	151032	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24100	-750	5	-3.02	10195182200	425712	131.55	24750	24900	23050	32300	17400	24850	23947.80	0.88	-13258	26283	25566	25133	24416	23983	25350	24200	111	7450	500	17890	50	1	22102155	5327	-79.28	8.35	12	1.93	-304.00	2887.00	31250	20241016	-22.88	8090	20240216	197.90	25900	-6.95	20250225	16600	45.18	20250103	31250	-22.88	20241016	8610	179.91	20240417	1.76	N	220100	500	110 억	194426	N	N	802	N	N
12	20250227	141034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24050	-800	5	-3.22	8376302750	350257	108.23	24750	24900	23050	32300	17400	24850	23913.79	0.88	-2584	26283	25566	25133	24416	23983	25350	24200	111	7450	500	17890	50	1	22102155	5316	-79.11	8.33	12	1.58	-304.00	2887.00	31250	20241016	-23.04	8090	20240216	197.28	25900	-7.14	20250225	16600	44.88	20250103	31250	-23.04	20241016	8610	179.33	20240417	1.76	N	220100	500	110 억	194426	N	N	802	N	N
13	20250227	131032	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24050	-800	5	-3.22	3992320450	164022	50.68	24750	24900	24000	32300	17400	24850	24339.06	0.88	-6514	26283	25566	25133	24416	23983	25350	24200	111	7450	500	17890	50	1	22102155	5316	-79.11	8.33	12	0.74	-304.00	2887.00	31250	20241016	-23.04	8090	20240216	197.28	25900	-7.14	20250225	16600	44.88	20250103	31250	-23.04	20241016	8610	179.33	20240417	1.76	N	220100	500	110 억	194426	N	N	802	N	N
14	20250227	121029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24250	-600	5	-2.41	3122963100	127943	39.54	24750	24900	24150	32300	17400	24850	24407.80	0.88	-2816	26283	25566	25133	24416	23983	25350	24200	111	7450	500	17890	50	1	22102155	5360	-79.77	8.40	12	0.58	-304.00	2887.00	31250	20241016	-22.40	8090	20240216	199.75	25900	-6.37	20250225	16600	46.08	20250103	31250	-22.40	20241016	8610	181.65	20240417	1.76	N	220100	500	110 억	194426	N	N	802	N	N
15	20250227	111037	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24300	-550	5	-2.21	2607444200	106699	32.97	24750	24900	24150	32300	17400	24850	24436.02	0.88	-5080	26283	25566	25133	24416	23983	25350	24200	111	7450	500	17890	50	1	22102155	5371	-79.93	8.42	12	0.48	-304.00	2887.00	31250	20241016	-22.24	8090	20240216	200.37	25900	-6.18	20250225	16600	46.39	20250103	31250	-22.24	20241016	8610	182.23	20240417	1.76	N	220100	500	110 억	194426	N	N	802	N	N
16	20250227	101104	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24350	-500	5	-2.01	1932805300	79031	24.42	24750	24900	24150	32300	17400	24850	24454.53	0.88	-3167	26283	25566	25133	24416	23983	25350	24200	111	7450	500	17890	50	1	22102155	5382	-80.10	8.43	12	0.36	-304.00	2887.00	31250	20241016	-22.08	8090	20240216	200.99	25900	-5.98	20250225	16600	46.69	20250103	31250	-22.08	20241016	8610	182.81	20240417	1.76	N	220100	500	110 억	194426	N	N	802	N	N
17	20250227	091113	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24650	-200	5	-0.80	458697550	18599	5.75	24750	24900	24500	32300	17400	24850	24658.87	0.88	-1416	26283	25566	25133	24416	23983	25350	24200	111	7450	500	17890	50	1	22102155	5448	-81.09	8.54	12	0.08	-304.00	2887.00	31250	20241016	-21.12	8090	20240216	204.70	25900	-4.83	20250225	16600	48.49	20250103	31250	-21.12	20241016	8610	186.30	20240417	1.76	N	220100	500	110 억	194426	N	N	802	N	N
18	20250226	161031	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24850	-800	5	-3.12	8043084150	318710	39.84	25550	25850	24700	33300	18000	25650	25238.95	1.17	-64158	27283	26466	25083	24266	22883	26875	24675	111	7650	500	18460	50	1	22102155	5492	-81.74	8.61	12	1.44	-304.00	2887.00	31250	20241016	-20.48	8060	20240215	208.31	25900	-4.05	20250225	16600	49.70	20250103	31250	-20.48	20241016	8610	188.62	20240417	1.75	N	220100	500	110 억	258351	N	N	802	N	N
19	20250226	151036	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25150	-500	5	-1.95	7059219350	279194	34.90	25550	25850	24900	33300	18000	25650	25284.28	1.17	-64178	27283	26466	25083	24266	22883	26875	24675	111	7650	500	18460	50	1	22102155	5559	-82.73	8.71	12	1.26	-304.00	2887.00	31250	20241016	-19.52	8060	20240215	212.03	25900	-2.90	20250225	16600	51.51	20250103	31250	-19.52	20241016	8610	192.10	20240417	1.75	N	220100	500	110 억	258351	N	N	1758	N	N
20	20250226	141034	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25500	-150	5	-0.58	6338809350	250669	31.34	25550	25850	24900	33300	18000	25650	25287.57	1.17	-62110	27283	26466	25083	24266	22883	26875	24675	111	7650	500	18460	50	1	22102155	5636	-83.88	8.83	12	1.13	-304.00	2887.00	31250	20241016	-18.40	8060	20240215	216.38	25900	-1.54	20250225	16600	53.61	20250103	31250	-18.40	20241016	8610	196.17	20240417	1.75	N	220100	500	110 억	258351	N	N	1758	N	N
21	20250226	131031	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25350	-300	5	-1.17	5693751600	225322	28.17	25550	25850	24900	33300	18000	25650	25269.40	1.17	-56674	27283	26466	25083	24266	22883	26875	24675	111	7650	500	18460	50	1	22102155	5603	-83.39	8.78	12	1.02	-304.00	2887.00	31250	20241016	-18.88	8060	20240215	214.52	25900	-2.12	20250225	16600	52.71	20250103	31250	-18.88	20241016	8610	194.43	20240417	1.75	N	220100	500	110 억	258351	N	N	1758	N	N
22	20250226	121032	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25150	-500	5	-1.95	4498634100	177640	22.21	25550	25850	25050	33300	18000	25650	25324.44	1.17	-38991	27283	26466	25083	24266	22883	26875	24675	111	7650	500	18460	50	1	22102155	5559	-82.73	8.71	12	0.80	-304.00	2887.00	31250	20241016	-19.52	8060	20240215	212.03	25900	-2.90	20250225	16600	51.51	20250103	31250	-19.52	20241016	8610	192.10	20240417	1.75	N	220100	500	110 억	258351	N	N	1758	N	N
23	20250226	111030	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25300	-350	5	-1.36	4159275550	164150	20.52	25550	25850	25050	33300	18000	25650	25338.26	1.17	-36110	27283	26466	25083	24266	22883	26875	24675	111	7650	500	18460	50	1	22102155	5592	-83.22	8.76	12	0.74	-304.00	2887.00	31250	20241016	-19.04	8060	20240215	213.90	25900	-2.32	20250225	16600	52.41	20250103	31250	-19.04	20241016	8610	193.84	20240417	1.75	N	220100	500	110 억	258351	N	N	1758	N	N
24	20250226	101029	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25300	-350	5	-1.36	3118578200	122877	15.36	25550	25850	25050	33300	18000	25650	25379.67	1.17	-30189	27283	26466	25083	24266	22883	26875	24675	111	7650	500	18460	50	1	22102155	5592	-83.22	8.76	12	0.56	-304.00	2887.00	31250	20241016	-19.04	8060	20240215	213.90	25900	-2.32	20250225	16600	52.41	20250103	31250	-19.04	20241016	8610	193.84	20240417	1.75	N	220100	500	110 억	258351	N	N	1758	N	N
25	20250226	091038	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25150	-500	5	-1.95	1384737700	54559	6.82	25550	25850	25050	33300	18000	25650	25380.55	1.17	-20588	27283	26466	25083	24266	22883	26875	24675	111	7650	500	18460	50	1	22102155	5559	-82.73	8.71	12	0.25	-304.00	2887.00	31250	20241016	-19.52	8060	20240215	212.03	25900	-2.90	20250225	16600	51.51	20250103	31250	-19.52	20241016	8610	192.10	20240417	1.75	N	220100	500	110 억	258351	N	N	1758	N	N
26	20250225	161024	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25650	1250	2	5.12	19728531500	787938	284.36	24400	25900	23700	31700	17100	24400	25037.47	0.85	81848	25366	24882	24266	23782	23166	24575	23475	111	7300	500	17560	50	1	22102155	5669	-84.38	8.88	12	3.56	-304.00	2887.00	31250	20241016	-17.92	8060	20240215	218.24	25900	-0.97	20250225	16600	54.52	20250103	31250	-17.92	20241016	8610	197.91	20240417	1.72	N	220100	500	110 억	187161	N	N	1758	N	N
27	20250225	151024	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25700	1300	2	5.33	18859419650	754181	272.18	24400	25850	23700	31700	17100	24400	25006.50	0.85	83303	25366	24882	24266	23782	23166	24575	23475	111	7300	500	17560	50	1	22102155	5680	-84.54	8.90	12	3.41	-304.00	2887.00	31250	20241016	-17.76	8060	20240215	218.86	25850	-0.58	20250225	16600	54.82	20250103	31250	-17.76	20241016	8610	198.49	20240417	1.72	N	220100	500	110 억	187161	N	N	241	N	N
28	20250225	141022	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	25550	1150	2	4.71	15056511700	606218	218.78	24400	25700	23700	31700	17100	24400	24836.80	0.85	98992	25366	24882	24266	23782	23166	24575	23475	111	7300	500	17560	50	1	22102155	5647	-84.05	8.85	12	2.74	-304.00	2887.00	31250	20241016	-18.24	8060	20240215	217.00	25700	-0.58	20250225	16600	53.92	20250103	31250	-18.24	20241016	8610	196.75	20240417	1.72	N	220100	500	110 억	187161	N	N	241	N	N
29	20250225	131028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24950	550	2	2.25	8530492900	349219	126.03	24400	24950	23700	31700	17100	24400	24427.35	0.85	36864	25366	24882	24266	23782	23166	24575	23475	111	7300	500	17560	50	1	22102155	5514	-82.07	8.64	12	1.58	-304.00	2887.00	31250	20241016	-20.16	8060	20240215	209.55	25100	-0.60	20250221	16600	50.30	20250103	31250	-20.16	20241016	8610	189.78	20240417	1.72	N	220100	500	110 억	187161	N	N	241	N	N
30	20250225	121024	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24500	100	2	0.41	7366193050	302020	109.00	24400	24950	23700	31700	17100	24400	24389.75	0.85	23889	25366	24882	24266	23782	23166	24575	23475	111	7300	500	17560	50	1	22102155	5415	-80.59	8.49	12	1.37	-304.00	2887.00	31250	20241016	-21.60	8060	20240215	203.97	25100	-2.39	20250221	16600	47.59	20250103	31250	-21.60	20241016	8610	184.55	20240417	1.72	N	220100	500	110 억	187161	N	N	241	N	N
31	20250225	111023	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24700	300	2	1.23	5768203600	237229	85.61	24400	24950	23700	31700	17100	24400	24314.91	0.85	17663	25366	24882	24266	23782	23166	24575	23475	111	7300	500	17560	50	1	22102155	5459	-81.25	8.56	12	1.07	-304.00	2887.00	31250	20241016	-20.96	8060	20240215	206.45	25100	-1.59	20250221	16600	48.80	20250103	31250	-20.96	20241016	8610	186.88	20240417	1.72	N	220100	500	110 억	187161	N	N	241	N	N
32	20250225	101021	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23950	-450	5	-1.84	2255017700	94252	34.01	24400	24500	23700	31700	17100	24400	23925.33	0.85	709	25366	24882	24266	23782	23166	24575	23475	111	7300	500	17560	50	1	22102155	5293	-78.78	8.30	12	0.43	-304.00	2887.00	31250	20241016	-23.36	8060	20240215	197.15	25100	-4.58	20250221	16600	44.28	20250103	31250	-23.36	20241016	8610	178.16	20240417	1.72	N	220100	500	110 억	187161	N	N	241	N	N
33	20250225	091028	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24000	-400	5	-1.64	424430650	17546	6.33	24400	24500	23850	31700	17100	24400	24189.42	0.85	-4791	25366	24882	24266	23782	23166	24575	23475	111	7300	500	17560	50	1	22102155	5305	-78.95	8.31	12	0.08	-304.00	2887.00	31250	20241016	-23.20	8060	20240215	197.77	25100	-4.38	20250221	16600	44.58	20250103	31250	-23.20	20241016	8610	178.75	20240417	1.72	N	220100	500	110 억	187161	N	N	241	N	N
34	20250224	161016	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24400	-550	5	-2.20	6650931000	273734	97.81	24550	24750	23650	32400	17500	24950	24296.22	0.84	2917	25583	25266	24783	24466	23983	25425	24625	111	7450	500	17960	50	1	22102155	5393	-80.26	8.45	12	1.24	-304.00	2887.00	31250	20241016	-21.92	8060	20240215	202.73	25100	-2.79	20250221	16600	46.99	20250103	31250	-21.92	20241016	8610	183.39	20240417	1.76	N	220100	500	110 억	185169	N	N	241	N	N
35	20250224	151015	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24400	-550	5	-2.20	6348047850	261354	93.38	24550	24750	23650	32400	17500	24950	24288.95	0.84	3038	25583	25266	24783	24466	23983	25425	24625	111	7450	500	17960	50	1	22102155	5393	-80.26	8.45	12	1.18	-304.00	2887.00	31250	20241016	-21.92	8060	20240215	202.73	25100	-2.79	20250221	16600	46.99	20250103	31250	-21.92	20241016	8610	183.39	20240417	1.76	N	220100	500	110 억	185169	N	N	306	N	N
36	20250224	141013	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24500	-450	5	-1.80	5816142600	239590	85.61	24550	24750	23650	32400	17500	24950	24275.26	0.84	12610	25583	25266	24783	24466	23983	25425	24625	111	7450	500	17960	50	1	22102155	5415	-80.59	8.49	12	1.08	-304.00	2887.00	31250	20241016	-21.60	8060	20240215	203.97	25100	-2.39	20250221	16600	47.59	20250103	31250	-21.60	20241016	8610	184.55	20240417	1.76	N	220100	500	110 억	185169	N	N	306	N	N
37	20250224	131015	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24600	-350	5	-1.40	5079295200	209517	74.86	24550	24750	23650	32400	17500	24950	24242.71	0.84	21078	25583	25266	24783	24466	23983	25425	24625	111	7450	500	17960	50	1	22102155	5437	-80.92	8.52	12	0.95	-304.00	2887.00	31250	20241016	-21.28	8060	20240215	205.21	25100	-1.99	20250221	16600	48.19	20250103	31250	-21.28	20241016	8610	185.71	20240417	1.76	N	220100	500	110 억	185169	N	N	306	N	N
38	20250224	121012	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24550	-400	5	-1.60	4438937300	183478	65.56	24550	24600	23650	32400	17500	24950	24193.09	0.84	19914	25583	25266	24783	24466	23983	25425	24625	111	7450	500	17960	50	1	22102155	5426	-80.76	8.50	12	0.83	-304.00	2887.00	31250	20241016	-21.44	8060	20240215	204.59	25100	-2.19	20250221	16600	47.89	20250103	31250	-21.44	20241016	8610	185.13	20240417	1.76	N	220100	500	110 억	185169	N	N	306	N	N
39	20250224	111010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24450	-500	5	-2.00	3967667200	164229	58.68	24550	24600	23650	32400	17500	24950	24159.12	0.84	16462	25583	25266	24783	24466	23983	25425	24625	111	7450	500	17960	50	1	22102155	5404	-80.43	8.47	12	0.74	-304.00	2887.00	31250	20241016	-21.76	8060	20240215	203.35	25100	-2.59	20250221	16600	47.29	20250103	31250	-21.76	20241016	8610	183.97	20240417	1.76	N	220100	500	110 억	185169	N	N	306	N	N
40	20250224	101010	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24200	-750	5	-3.01	2096113800	86439	30.88	24550	24600	24000	32400	17500	24950	24249.23	0.84	-3503	25583	25266	24783	24466	23983	25425	24625	111	7450	500	17960	50	1	22102155	5349	-79.61	8.38	12	0.39	-304.00	2887.00	31250	20241016	-22.56	8060	20240215	200.25	25100	-3.59	20250221	16600	45.78	20250103	31250	-22.56	20241016	8610	181.07	20240417	1.76	N	220100	500	110 억	185169	N	N	306	N	N
41	20250224	091017	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24100	-850	5	-3.41	876762500	36138	12.91	24550	24550	24000	32400	17500	24950	24260.58	0.84	-692	25583	25266	24783	24466	23983	25425	24625	111	7450	500	17960	50	1	22102155	5327	-79.28	8.35	12	0.16	-304.00	2887.00	31250	20241016	-22.88	8060	20240215	199.01	25100	-3.98	20250221	16600	45.18	20250103	31250	-22.88	20241016	8610	179.91	20240417	1.76	N	220100	500	110 억	185169	N	N	306	N	N
42	20250221	161007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24950	650	2	2.67	6822614050	275409	108.43	24300	25100	24300	31550	17050	24300	24771.81	0.83	3716	25400	24850	24350	23800	23300	25125	24075	111	7250	500	17490	50	1	22102155	5514	-82.07	8.64	12	1.25	-304.00	2887.00	31250	20241016	-20.16	8060	20240215	209.55	25100	-0.60	20250221	16600	50.30	20250103	31250	-20.16	20241016	8510	193.18	20240223	1.73	N	220100	500	110 억	182527	N	N	306	N	N
43	20250221	151011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24800	500	2	2.06	6515365700	263078	103.58	24300	25100	24300	31550	17050	24300	24765.92	0.83	3606	25400	24850	24350	23800	23300	25125	24075	111	7250	500	17490	50	1	22102155	5481	-81.58	8.59	12	1.19	-304.00	2887.00	31250	20241016	-20.64	8060	20240215	207.69	25100	-1.20	20250221	16600	49.40	20250103	31250	-20.64	20241016	8510	191.42	20240223	1.73	N	220100	500	110 억	182527	N	N	312	N	N
44	20250221	141011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24850	550	2	2.26	4813337050	194779	76.69	24300	25100	24300	31550	17050	24300	24711.79	0.83	5073	25400	24850	24350	23800	23300	25125	24075	111	7250	500	17490	50	1	22102155	5492	-81.74	8.61	12	0.88	-304.00	2887.00	31250	20241016	-20.48	8060	20240215	208.31	25100	-1.00	20250221	16600	49.70	20250103	31250	-20.48	20241016	8510	192.01	20240223	1.73	N	220100	500	110 억	182527	N	N	312	N	N
45	20250221	131009	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24500	200	2	0.82	3733484050	151062	59.47	24300	25100	24300	31550	17050	24300	24714.92	0.83	-2787	25400	24850	24350	23800	23300	25125	24075	111	7250	500	17490	50	1	22102155	5415	-80.59	8.49	12	0.68	-304.00	2887.00	31250	20241016	-21.60	8060	20240215	203.97	25100	-2.39	20250221	16600	47.59	20250103	31250	-21.60	20241016	8510	187.90	20240223	1.73	N	220100	500	110 억	182527	N	N	312	N	N
46	20250221	121011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24650	350	2	1.44	3267011400	132060	51.99	24300	25100	24300	31550	17050	24300	24738.85	0.83	-3335	25400	24850	24350	23800	23300	25125	24075	111	7250	500	17490	50	1	22102155	5448	-81.09	8.54	12	0.60	-304.00	2887.00	31250	20241016	-21.12	8060	20240215	205.83	25100	-1.79	20250221	16600	48.49	20250103	31250	-21.12	20241016	8510	189.66	20240223	1.73	N	220100	500	110 억	182527	N	N	312	N	N
47	20250221	111007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24800	500	2	2.06	2906663500	117470	46.25	24300	25100	24300	31550	17050	24300	24743.89	0.83	78	25400	24850	24350	23800	23300	25125	24075	111	7250	500	17490	50	1	22102155	5481	-81.58	8.59	12	0.53	-304.00	2887.00	31250	20241016	-20.64	8060	20240215	207.69	25100	-1.20	20250221	16600	49.40	20250103	31250	-20.64	20241016	8510	191.42	20240223	1.73	N	220100	500	110 억	182527	N	N	312	N	N
48	20250221	101008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24650	350	2	1.44	2339645850	94464	37.19	24300	25100	24300	31550	17050	24300	24767.61	0.83	-643	25400	24850	24350	23800	23300	25125	24075	111	7250	500	17490	50	1	22102155	5448	-81.09	8.54	12	0.43	-304.00	2887.00	31250	20241016	-21.12	8060	20240215	205.83	25100	-1.79	20250221	16600	48.49	20250103	31250	-21.12	20241016	8510	189.66	20240223	1.73	N	220100	500	110 억	182527	N	N	312	N	N
49	20250221	091011	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24750	450	2	1.85	457348250	18569	7.31	24300	24850	24300	31550	17050	24300	24629.74	0.83	-2932	25400	24850	24350	23800	23300	25125	24075	111	7250	500	17490	50	1	22102155	5470	-81.41	8.57	12	0.08	-304.00	2887.00	31250	20241016	-20.80	8060	20240215	207.07	25000	-1.00	20250218	16600	49.10	20250103	31250	-20.80	20241016	8510	190.83	20240223	1.73	N	220100	500	110 억	182527	N	N	312	N	N
50	20250220	161004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24300	-100	5	-0.41	6152958250	252169	83.57	24200	24900	23850	31700	17100	24400	24400.47	0.84	-7085	25200	24800	24250	23850	23300	24525	23575	111	7300	500	17560	50	1	22102155	5371	-79.93	8.42	12	1.14	-304.00	2887.00	31250	20241016	-22.24	8060	20240215	201.49	25000	-2.80	20250218	16600	46.39	20250103	31250	-22.24	20241016	8410	188.94	20240220	1.80	N	220100	500	110 억	186643	N	N	296	N	N
51	20250220	151007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24300	-100	5	-0.41	5771235100	236425	78.35	24200	24900	23850	31700	17100	24400	24410.43	0.84	-7454	25200	24800	24250	23850	23300	24525	23575	111	7300	500	17560	50	1	22102155	5371	-79.93	8.42	12	1.07	-304.00	2887.00	31250	20241016	-22.24	8060	20240215	201.49	25000	-2.80	20250218	16600	46.39	20250103	31250	-22.24	20241016	8410	188.94	20240220	1.80	N	220100	500	110 억	186643	N	N	129	N	N
52	20250220	141007	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24350	-50	5	-0.20	5205452900	213146	70.64	24200	24900	23850	31700	17100	24400	24422.02	0.84	-5046	25200	24800	24250	23850	23300	24525	23575	111	7300	500	17560	50	1	22102155	5382	-80.10	8.43	12	0.96	-304.00	2887.00	31250	20241016	-22.08	8060	20240215	202.11	25000	-2.60	20250218	16600	46.69	20250103	31250	-22.08	20241016	8410	189.54	20240220	1.80	N	220100	500	110 억	186643	N	N	129	N	N
53	20250220	131003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24600	200	2	0.82	4650735550	190356	63.08	24200	24900	23850	31700	17100	24400	24431.80	0.84	893	25200	24800	24250	23850	23300	24525	23575	111	7300	500	17560	50	1	22102155	5437	-80.92	8.52	12	0.86	-304.00	2887.00	31250	20241016	-21.28	8060	20240215	205.21	25000	-1.60	20250218	16600	48.19	20250103	31250	-21.28	20241016	8410	192.51	20240220	1.80	N	220100	500	110 억	186643	N	N	129	N	N
54	20250220	121005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24600	200	2	0.82	4185956500	171397	56.80	24200	24900	23850	31700	17100	24400	24422.60	0.84	1127	25200	24800	24250	23850	23300	24525	23575	111	7300	500	17560	50	1	22102155	5437	-80.92	8.52	12	0.78	-304.00	2887.00	31250	20241016	-21.28	8060	20240215	205.21	25000	-1.60	20250218	16600	48.19	20250103	31250	-21.28	20241016	8410	192.51	20240220	1.80	N	220100	500	110 억	186643	N	N	129	N	N
55	20250220	111005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24350	-50	5	-0.20	3718338700	152348	50.49	24200	24900	23850	31700	17100	24400	24406.88	0.84	-881	25200	24800	24250	23850	23300	24525	23575	111	7300	500	17560	50	1	22102155	5382	-80.10	8.43	12	0.69	-304.00	2887.00	31250	20241016	-22.08	8060	20240215	202.11	25000	-2.60	20250218	16600	46.69	20250103	31250	-22.08	20241016	8410	189.54	20240220	1.80	N	220100	500	110 억	186643	N	N	129	N	N
56	20250220	101005	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24200	-200	5	-0.82	1921335800	79383	26.31	24200	24600	23850	31700	17100	24400	24202.99	0.84	2649	25200	24800	24250	23850	23300	24525	23575	111	7300	500	17560	50	1	22102155	5349	-79.61	8.38	12	0.36	-304.00	2887.00	31250	20241016	-22.56	8060	20240215	200.25	25000	-3.20	20250218	16600	45.78	20250103	31250	-22.56	20241016	8410	187.75	20240220	1.80	N	220100	500	110 억	186643	N	N	129	N	N
57	20250220	091008	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24250	-150	5	-0.61	449412000	18558	6.15	24200	24500	24000	31700	17100	24400	24215.12	0.84	2472	25200	24800	24250	23850	23300	24525	23575	111	7300	500	17560	50	1	22102155	5360	-79.77	8.40	12	0.08	-304.00	2887.00	31250	20241016	-22.40	8060	20240215	200.87	25000	-3.00	20250218	16600	46.08	20250103	31250	-22.40	20241016	8410	188.35	20240220	1.80	N	220100	500	110 억	186643	N	N	129	N	N
58	20250219	161000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24400	-400	5	-1.61	7215723050	298509	45.87	24500	24650	23700	32200	17400	24800	24171.88	1.01	-40861	26200	25500	24300	23600	22400	25850	23950	111	7400	500	17850	50	1	22102155	5393	-80.26	8.45	12	1.35	-304.00	2887.00	31250	20241016	-21.92	7960	20240206	206.53	25000	-2.40	20250218	16600	46.99	20250103	31250	-21.92	20241016	8320	193.27	20240219	1.78	N	220100	500	110 억	223210	N	N	129	N	N
59	20250219	151004	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24450	-350	5	-1.41	6997889350	289583	44.49	24500	24650	23700	32200	17400	24800	24165.08	1.01	-40072	26200	25500	24300	23600	22400	25850	23950	111	7400	500	17850	50	1	22102155	5404	-80.43	8.47	12	1.31	-304.00	2887.00	31250	20241016	-21.76	7960	20240206	207.16	25000	-2.20	20250218	16600	47.29	20250103	31250	-21.76	20241016	8320	193.87	20240219	1.78	N	220100	500	110 억	223210	N	N	1744	N	N
60	20250219	141000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24300	-500	5	-2.02	6459583650	267445	41.09	24500	24650	23700	32200	17400	24800	24152.58	1.01	-37445	26200	25500	24300	23600	22400	25850	23950	111	7400	500	17850	50	1	22102155	5371	-79.93	8.42	12	1.21	-304.00	2887.00	31250	20241016	-22.24	7960	20240206	205.28	25000	-2.80	20250218	16600	46.39	20250103	31250	-22.24	20241016	8320	192.07	20240219	1.78	N	220100	500	110 억	223210	N	N	1744	N	N
61	20250219	131001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24300	-500	5	-2.02	5914646350	244948	37.64	24500	24650	23700	32200	17400	24800	24146.14	1.01	-37275	26200	25500	24300	23600	22400	25850	23950	111	7400	500	17850	50	1	22102155	5371	-79.93	8.42	12	1.11	-304.00	2887.00	31250	20241016	-22.24	7960	20240206	205.28	25000	-2.80	20250218	16600	46.39	20250103	31250	-22.24	20241016	8320	192.07	20240219	1.78	N	220100	500	110 억	223210	N	N	1744	N	N
62	20250219	121000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24400	-400	5	-1.61	5386523600	223298	34.31	24500	24650	23700	32200	17400	24800	24122.13	1.01	-30765	26200	25500	24300	23600	22400	25850	23950	111	7400	500	17850	50	1	22102155	5393	-80.26	8.45	12	1.01	-304.00	2887.00	31250	20241016	-21.92	7960	20240206	206.53	25000	-2.40	20250218	16600	46.99	20250103	31250	-21.92	20241016	8320	193.27	20240219	1.78	N	220100	500	110 억	223210	N	N	1744	N	N
63	20250219	111001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24000	-800	5	-3.23	4565346950	189475	29.11	24500	24650	23700	32200	17400	24800	24094.17	1.01	-25358	26200	25500	24300	23600	22400	25850	23950	111	7400	500	17850	50	1	22102155	5305	-78.95	8.31	12	0.86	-304.00	2887.00	31250	20241016	-23.20	7960	20240206	201.51	25000	-4.00	20250218	16600	44.58	20250103	31250	-23.20	20241016	8320	188.46	20240219	1.78	N	220100	500	110 억	223210	N	N	1744	N	N
64	20250219	101002	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24000	-800	5	-3.23	3455734800	143072	21.98	24500	24650	23800	32200	17400	24800	24153.15	1.01	-12872	26200	25500	24300	23600	22400	25850	23950	111	7400	500	17850	50	1	22102155	5305	-78.95	8.31	12	0.65	-304.00	2887.00	31250	20241016	-23.20	7960	20240206	201.51	25000	-4.00	20250218	16600	44.58	20250103	31250	-23.20	20241016	8320	188.46	20240219	1.78	N	220100	500	110 억	223210	N	N	1744	N	N
65	20250219	091003	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24300	-500	5	-2.02	976623000	39927	6.13	24500	24650	24300	32200	17400	24800	24458.95	1.01	-12413	26200	25500	24300	23600	22400	25850	23950	111	7400	500	17850	50	1	22102155	5371	-79.93	8.42	12	0.18	-304.00	2887.00	31250	20241016	-22.24	7960	20240206	205.28	25000	-2.80	20250218	16600	46.39	20250103	31250	-22.24	20241016	8320	192.07	20240219	1.78	N	220100	500	110 억	223210	N	N	1744	N	N
66	20250218	160958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24800	1400	2	5.98	15761840050	645622	189.84	23700	25000	23100	30400	16400	23400	24412.04	1.03	-2820	24300	23850	23050	22600	21800	24075	22825	111	7000	500	16840	50	1	22102155	5481	-81.58	8.59	12	2.92	-304.00	2887.00	31250	20241016	-20.64	7960	20240206	211.56	25000	-0.80	20250218	16600	49.40	20250103	31250	-20.64	20241016	8320	198.08	20240219	1.69	N	220100	500	110 억	227871	N	N	1744	N	N
67	20250218	151000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24850	1450	2	6.20	14978200550	614058	180.55	23700	25000	23100	30400	16400	23400	24392.16	1.03	241	24300	23850	23050	22600	21800	24075	22825	111	7000	500	16840	50	1	22102155	5492	-81.74	8.61	12	2.78	-304.00	2887.00	31250	20241016	-20.48	7960	20240206	212.19	25000	-0.60	20250218	16600	49.70	20250103	31250	-20.48	20241016	8320	198.68	20240219	1.69	N	220100	500	110 억	227871	N	N	2209	N	N
68	20250218	141000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24000	600	2	2.56	10956088000	451187	132.66	23700	24850	23100	30400	16400	23400	24282.81	1.03	-11758	24300	23850	23050	22600	21800	24075	22825	111	7000	500	16840	50	1	22102155	5305	-78.95	8.31	12	2.04	-304.00	2887.00	31250	20241016	-23.20	7960	20240206	201.51	24850	-3.42	20250218	16600	44.58	20250103	31250	-23.20	20241016	8320	188.46	20240219	1.69	N	220100	500	110 억	227871	N	N	2209	N	N
69	20250218	130957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24300	900	2	3.85	9489119050	390172	114.72	23700	24850	23100	30400	16400	23400	24320.35	1.03	-15823	24300	23850	23050	22600	21800	24075	22825	111	7000	500	16840	50	1	22102155	5371	-79.93	8.42	12	1.77	-304.00	2887.00	31250	20241016	-22.24	7960	20240206	205.28	24850	-2.21	20250218	16600	46.39	20250103	31250	-22.24	20241016	8320	192.07	20240219	1.69	N	220100	500	110 억	227871	N	N	2209	N	N
70	20250218	121000	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24500	1100	2	4.70	8870364700	364814	107.27	23700	24850	23100	30400	16400	23400	24314.76	1.03	-9259	24300	23850	23050	22600	21800	24075	22825	111	7000	500	16840	50	1	22102155	5415	-80.59	8.49	12	1.65	-304.00	2887.00	31250	20241016	-21.60	7960	20240206	207.79	24850	-1.41	20250218	16600	47.59	20250103	31250	-21.60	20241016	8320	194.47	20240219	1.69	N	220100	500	110 억	227871	N	N	2209	N	N
71	20250218	110957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24600	1200	2	5.13	7938270500	326721	96.07	23700	24850	23100	30400	16400	23400	24296.79	1.03	-4310	24300	23850	23050	22600	21800	24075	22825	111	7000	500	16840	50	1	22102155	5437	-80.92	8.52	12	1.48	-304.00	2887.00	31250	20241016	-21.28	7960	20240206	209.05	24850	-1.01	20250218	16600	48.19	20250103	31250	-21.28	20241016	8320	195.67	20240219	1.69	N	220100	500	110 억	227871	N	N	2209	N	N
72	20250218	100957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24500	1100	2	4.70	4108297300	171047	50.29	23700	24500	23100	30400	16400	23400	24018.53	1.03	-4967	24300	23850	23050	22600	21800	24075	22825	111	7000	500	16840	50	1	22102155	5415	-80.59	8.49	12	0.77	-304.00	2887.00	31250	20241016	-21.60	7960	20240206	207.79	24500	0.00	20250218	16600	47.59	20250103	31250	-21.60	20241016	8320	194.47	20240219	1.69	N	220100	500	110 억	227871	N	N	2209	N	N
73	20250218	091001	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23400	0	3	0.00	452831400	19331	5.68	23700	23750	23100	30400	16400	23400	23425.14	1.03	-4026	24300	23850	23050	22600	21800	24075	22825	111	7000	500	16840	50	1	22102155	5172	-76.97	8.11	12	0.09	-304.00	2887.00	31250	20241016	-25.12	7960	20240206	193.97	24350	-3.90	20250210	16600	40.96	20250103	31250	-25.12	20241016	8320	181.25	20240219	1.69	N	220100	500	110 억	227871	N	N	2209	N	N
74	20250217	160957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23400	500	2	2.18	7734064700	336300	89.80	23150	23500	22250	29750	16050	22900	22996.35	1.19	-34944	24133	23516	22783	22166	21433	23825	22475	111	6850	500	16480	50	1	22102155	5172	-76.97	8.11	12	1.52	-304.00	2887.00	31250	20241016	-25.12	7960	20240206	193.97	24350	-3.90	20250210	16600	40.96	20250103	31250	-25.12	20241016	8320	181.25	20240219	1.70	N	220100	500	110 억	262601	N	N	2209	N	N
75	20250217	150956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23200	300	2	1.31	7481486750	325498	86.92	23150	23500	22250	29750	16050	22900	22984.74	1.19	-33299	24133	23516	22783	22166	21433	23825	22475	111	6850	500	16480	50	1	22102155	5128	-76.32	8.04	12	1.47	-304.00	2887.00	31250	20241016	-25.76	7960	20240206	191.46	24350	-4.72	20250210	16600	39.76	20250103	31250	-25.76	20241016	8320	178.85	20240219	1.70	N	220100	500	110 억	262601	N	N	579	N	N
76	20250217	140954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23250	350	2	1.53	6452393250	281337	75.12	23150	23500	22250	29750	16050	22900	22934.75	1.19	-21947	24133	23516	22783	22166	21433	23825	22475	111	6850	500	16480	50	1	22102155	5139	-76.48	8.05	12	1.27	-304.00	2887.00	31250	20241016	-25.60	7960	20240206	192.09	24350	-4.52	20250210	16600	40.06	20250103	31250	-25.60	20241016	8320	179.45	20240219	1.70	N	220100	500	110 억	262601	N	N	579	N	N
77	20250217	130958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23100	200	2	0.87	5541719350	242008	64.62	23150	23500	22250	29750	16050	22900	22898.91	1.19	-18404	24133	23516	22783	22166	21433	23825	22475	111	6850	500	16480	50	1	22102155	5106	-75.99	8.00	12	1.09	-304.00	2887.00	31250	20241016	-26.08	7960	20240206	190.20	24350	-5.13	20250210	16600	39.16	20250103	31250	-26.08	20241016	8320	177.64	20240219	1.70	N	220100	500	110 억	262601	N	N	579	N	N
78	20250217	120958	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23100	200	2	0.87	5003033050	218676	58.39	23150	23500	22250	29750	16050	22900	22878.75	1.19	-10330	24133	23516	22783	22166	21433	23825	22475	111	6850	500	16480	50	1	22102155	5106	-75.99	8.00	12	0.99	-304.00	2887.00	31250	20241016	-26.08	7960	20240206	190.20	24350	-5.13	20250210	16600	39.16	20250103	31250	-26.08	20241016	8320	177.64	20240219	1.70	N	220100	500	110 억	262601	N	N	579	N	N
79	20250217	110957	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23200	300	2	1.31	4243082500	185880	49.63	23150	23500	22250	29750	16050	22900	22827.00	1.19	-3551	24133	23516	22783	22166	21433	23825	22475	111	6850	500	16480	50	1	22102155	5128	-76.32	8.04	12	0.84	-304.00	2887.00	31250	20241016	-25.76	7960	20240206	191.46	24350	-4.72	20250210	16600	39.76	20250103	31250	-25.76	20241016	8320	178.85	20240219	1.70	N	220100	500	110 억	262601	N	N	579	N	N
80	20250217	100954	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22550	-350	5	-1.53	2876322700	126520	33.78	23150	23500	22250	29750	16050	22900	22734.13	1.19	-13453	24133	23516	22783	22166	21433	23825	22475	111	6850	500	16480	50	1	22102155	4984	-74.18	7.81	12	0.57	-304.00	2887.00	31250	20241016	-27.84	7960	20240206	183.29	24350	-7.39	20250210	16600	35.84	20250103	31250	-27.84	20241016	8320	171.03	20240219	1.70	N	220100	500	110 억	262601	N	N	579	N	N
81	20250217	090956	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23000	100	2	0.44	769850750	33246	8.88	23150	23500	22500	29750	16050	22900	23156.19	1.19	-8432	24133	23516	22783	22166	21433	23825	22475	111	6850	500	16480	50	1	22102155	5083	-75.66	7.97	12	0.15	-304.00	2887.00	31250	20241016	-26.40	7960	20240206	188.94	24350	-5.54	20250210	16600	38.55	20250103	31250	-26.40	20241016	8320	176.44	20240219	1.70	N	220100	500	110 억	262601	N	N	579	N	N
82	20250214	160951	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22900	700	2	3.15	8454120950	372088	73.01	22250	23400	22050	28850	15550	22200	22720.42	1.27	-16711	23366	22782	21816	21232	20266	23075	21525	111	6650	500	15980	50	1	22102155	5061	-75.33	7.93	12	1.68	-304.00	2887.00	31250	20241016	-26.72	7960	20240206	187.69	24350	-5.95	20250210	16600	37.95	20250103	31250	-26.72	20241016	8060	184.12	20240215	1.74	N	220100	500	110 억	279687	N	N	579	N	N
83	20250214	150950	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23000	800	2	3.60	8156521200	359121	70.47	22250	23400	22050	28850	15550	22200	22712.46	1.27	-14408	23366	22782	21816	21232	20266	23075	21525	111	6650	500	15980	50	1	22102155	5083	-75.66	7.97	12	1.62	-304.00	2887.00	31250	20241016	-26.40	7960	20240206	188.94	24350	-5.54	20250210	16600	38.55	20250103	31250	-26.40	20241016	8060	185.36	20240215	1.74	N	220100	500	110 억	279687	N	N	91	N	N
84	20250214	140951	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23150	950	2	4.28	7363329750	324684	63.71	22250	23400	22050	28850	15550	22200	22678.45	1.27	-2139	23366	22782	21816	21232	20266	23075	21525	111	6650	500	15980	50	1	22102155	5117	-76.15	8.02	12	1.47	-304.00	2887.00	31250	20241016	-25.92	7960	20240206	190.83	24350	-4.93	20250210	16600	39.46	20250103	31250	-25.92	20241016	8060	187.22	20240215	1.74	N	220100	500	110 억	279687	N	N	91	N	N
85	20250214	130953	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23100	900	2	4.05	6003337650	265788	52.15	22250	23400	22050	28850	15550	22200	22586.94	1.27	-3231	23366	22782	21816	21232	20266	23075	21525	111	6650	500	15980	50	1	22102155	5106	-75.99	8.00	12	1.20	-304.00	2887.00	31250	20241016	-26.08	7960	20240206	190.20	24350	-5.13	20250210	16600	39.16	20250103	31250	-26.08	20241016	8060	186.60	20240215	1.74	N	220100	500	110 억	279687	N	N	91	N	N
86	20250214	120949	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22250	50	2	0.23	3773490250	168531	33.07	22250	22850	22050	28850	15550	22200	22390.48	1.27	-26003	23366	22782	21816	21232	20266	23075	21525	111	6650	500	15980	50	1	22102155	4918	-73.19	7.71	12	0.76	-304.00	2887.00	31250	20241016	-28.80	7960	20240206	179.52	24350	-8.62	20250210	16600	34.04	20250103	31250	-28.80	20241016	8060	176.05	20240215	1.74	N	220100	500	110 억	279687	N	N	91	N	N
87	20250214	110946	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22400	200	2	0.90	3130328100	139564	27.39	22250	22850	22100	28850	15550	22200	22429.34	1.27	-15495	23366	22782	21816	21232	20266	23075	21525	111	6650	500	15980	50	1	22102155	4951	-73.68	7.76	12	0.63	-304.00	2887.00	31250	20241016	-28.32	7960	20240206	181.41	24350	-8.01	20250210	16600	34.94	20250103	31250	-28.32	20241016	8060	177.92	20240215	1.74	N	220100	500	110 억	279687	N	N	91	N	N
88	20250214	100947	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22150	-50	5	-0.23	2190362050	97643	19.16	22250	22850	22100	28850	15550	22200	22432.35	1.27	-15260	23366	22782	21816	21232	20266	23075	21525	111	6650	500	15980	50	1	22102155	4896	-72.86	7.67	12	0.44	-304.00	2887.00	31250	20241016	-29.12	7960	20240206	178.27	24350	-9.03	20250210	16600	33.43	20250103	31250	-29.12	20241016	8060	174.81	20240215	1.74	N	220100	500	110 억	279687	N	N	91	N	N
89	20250214	090952	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22500	300	2	1.35	839704050	37329	7.32	22250	22850	22150	28850	15550	22200	22494.68	1.27	-9068	23366	22782	21816	21232	20266	23075	21525	111	6650	500	15980	50	1	22102155	4973	-74.01	7.79	12	0.17	-304.00	2887.00	31250	20241016	-28.00	7960	20240206	182.66	24350	-7.60	20250210	16600	35.54	20250103	31250	-28.00	20241016	8060	179.16	20240215	1.74	N	220100	500	110 억	279687	N	N	91	N	N
90	20250213	160942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22200	-150	5	-0.67	10918829650	507280	116.37	22000	22400	20850	29050	15650	22350	21522.61	1.20	13420	24050	23200	22150	21300	20250	23625	21725	111	6700	500	16090	50	1	22102155	4907	-73.03	7.69	12	2.30	-304.00	2887.00	31250	20241016	-28.96	7960	20240206	178.89	24350	-8.83	20250210	16600	33.73	20250103	31250	-28.96	20241016	8060	175.43	20240215	1.62	N	220100	500	110 억	266262	N	N	91	N	N
91	20250213	150942	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22400	50	2	0.22	10652854950	495317	113.63	22000	22400	20850	29050	15650	22350	21505.67	1.20	14737	24050	23200	22150	21300	20250	23625	21725	111	6700	500	16090	50	1	22102155	4951	-73.68	7.76	12	2.24	-304.00	2887.00	31250	20241016	-28.32	7960	20240206	181.41	24350	-8.01	20250210	16600	34.94	20250103	31250	-28.32	20241016	8060	177.92	20240215	1.62	N	220100	500	110 억	266262	N	N	556	N	N
92	20250213	140940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22200	-150	5	-0.67	9584447850	447376	102.63	22000	22400	20850	29050	15650	22350	21421.90	1.20	19969	24050	23200	22150	21300	20250	23625	21725	111	6700	500	16090	50	1	22102155	4907	-73.03	7.69	12	2.02	-304.00	2887.00	31250	20241016	-28.96	7960	20240206	178.89	24350	-8.83	20250210	16600	33.73	20250103	31250	-28.96	20241016	8060	175.43	20240215	1.62	N	220100	500	110 억	266262	N	N	556	N	N
93	20250213	130941	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21900	-450	5	-2.01	8165973350	383438	87.96	22000	22100	20850	29050	15650	22350	21294.34	1.20	20717	24050	23200	22150	21300	20250	23625	21725	111	6700	500	16090	50	1	22102155	4840	-72.04	7.59	12	1.73	-304.00	2887.00	31250	20241016	-29.92	7960	20240206	175.13	24350	-10.06	20250210	16600	31.93	20250103	31250	-29.92	20241016	8060	171.71	20240215	1.62	N	220100	500	110 억	266262	N	N	556	N	N
94	20250213	120940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21500	-850	5	-3.80	7247143800	340930	78.21	22000	22100	20850	29050	15650	22350	21254.20	1.20	18762	24050	23200	22150	21300	20250	23625	21725	111	6700	500	16090	50	1	22102155	4752	-70.72	7.45	12	1.54	-304.00	2887.00	31250	20241016	-31.20	7960	20240206	170.10	24350	-11.70	20250210	16600	29.52	20250103	31250	-31.20	20241016	8060	166.75	20240215	1.62	N	220100	500	110 억	266262	N	N	556	N	N
95	20250213	110939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21450	-900	5	-4.03	6740555450	317274	72.78	22000	22100	20850	29050	15650	22350	21242.19	1.20	15834	24050	23200	22150	21300	20250	23625	21725	111	6700	500	16090	50	1	22102155	4741	-70.56	7.43	12	1.44	-304.00	2887.00	31250	20241016	-31.36	7960	20240206	169.47	24350	-11.91	20250210	16600	29.22	20250103	31250	-31.36	20241016	8060	166.13	20240215	1.62	N	220100	500	110 억	266262	N	N	556	N	N
96	20250213	100940	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20950	-1400	5	-6.26	5121694700	240760	55.23	22000	22100	20850	29050	15650	22350	21269.14	1.20	-2095	24050	23200	22150	21300	20250	23625	21725	111	6700	500	16090	50	1	22102155	4630	-68.91	7.26	12	1.09	-304.00	2887.00	31250	20241016	-32.96	7960	20240206	163.19	24350	-13.96	20250210	16600	26.20	20250103	31250	-32.96	20241016	8060	159.93	20240215	1.62	N	220100	500	110 억	266262	N	N	556	N	N
97	20250213	090936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21600	-750	5	-3.36	878150050	40473	9.28	22000	22100	21550	29050	15650	22350	21682.89	1.20	-5728	24050	23200	22150	21300	20250	23625	21725	111	6700	500	16090	50	1	22102155	4774	-71.05	7.48	12	0.18	-304.00	2887.00	31250	20241016	-30.88	7960	20240206	171.36	24350	-11.29	20250210	16600	30.12	20250103	31250	-30.88	20241016	8060	167.99	20240215	1.62	N	220100	500	110 억	266262	N	N	556	N	N
98	20250212	160934	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22350	-250	5	-1.11	9546573150	433214	83.73	22250	23000	21100	29350	15850	22600	22035.92	0.94	59071	25266	23932	22966	21632	20666	23450	21150	111	6750	500	16270	50	1	22102155	4940	-73.52	7.74	12	1.96	-304.00	2887.00	31250	20241016	-28.48	7960	20240206	180.78	24350	-8.21	20250210	16600	34.64	20250103	31250	-28.48	20241016	8060	177.30	20240215	1.58	N	220100	500	110 억	207135	N	N	556	N	N
99	20250212	150931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22450	-150	5	-0.66	9228267050	418985	80.98	22250	23000	21100	29350	15850	22600	22025.14	0.94	64901	25266	23932	22966	21632	20666	23450	21150	111	6750	500	16270	50	1	22102155	4962	-73.85	7.78	12	1.90	-304.00	2887.00	31250	20241016	-28.16	7960	20240206	182.04	24350	-7.80	20250210	16600	35.24	20250103	31250	-28.16	20241016	8060	178.54	20240215	1.58	N	220100	500	110 억	207135	N	N	7647	N	N
100	20250212	140933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22750	150	2	0.66	8051398300	366250	70.79	22250	23000	21100	29350	15850	22600	21983.15	0.94	64931	25266	23932	22966	21632	20666	23450	21150	111	6750	500	16270	50	1	22102155	5028	-74.84	7.88	12	1.66	-304.00	2887.00	31250	20241016	-27.20	7960	20240206	185.80	24350	-6.57	20250210	16600	37.05	20250103	31250	-27.20	20241016	8060	182.26	20240215	1.58	N	220100	500	110 억	207135	N	N	7647	N	N
101	20250212	130936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22000	-600	5	-2.65	7066754750	322399	62.31	22250	22500	21100	29350	15850	22600	21919.05	0.94	67889	25266	23932	22966	21632	20666	23450	21150	111	6750	500	16270	50	1	22102155	4862	-72.37	7.62	12	1.46	-304.00	2887.00	31250	20241016	-29.60	7960	20240206	176.38	24350	-9.65	20250210	16600	32.53	20250103	31250	-29.60	20241016	8060	172.95	20240215	1.58	N	220100	500	110 억	207135	N	N	7647	N	N
102	20250212	120931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21950	-650	5	-2.88	6433636850	293638	56.75	22250	22500	21100	29350	15850	22600	21909.83	0.94	59831	25266	23932	22966	21632	20666	23450	21150	111	6750	500	16270	50	1	22102155	4851	-72.20	7.60	12	1.33	-304.00	2887.00	31250	20241016	-29.76	7960	20240206	175.75	24350	-9.86	20250210	16600	32.23	20250103	31250	-29.76	20241016	8060	172.33	20240215	1.58	N	220100	500	110 억	207135	N	N	7647	N	N
103	20250212	110931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22150	-450	5	-1.99	5903557050	269586	52.10	22250	22500	21100	29350	15850	22600	21898.31	0.94	59645	25266	23932	22966	21632	20666	23450	21150	111	6750	500	16270	50	1	22102155	4896	-72.86	7.67	12	1.22	-304.00	2887.00	31250	20241016	-29.12	7960	20240206	178.27	24350	-9.03	20250210	16600	33.43	20250103	31250	-29.12	20241016	8060	174.81	20240215	1.58	N	220100	500	110 억	207135	N	N	7647	N	N
104	20250212	100925	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21700	-900	5	-3.98	5028011700	230003	44.45	22250	22500	21100	29350	15850	22600	21860.28	0.94	53163	25266	23932	22966	21632	20666	23450	21150	111	6750	500	16270	50	1	22102155	4796	-71.38	7.52	12	1.04	-304.00	2887.00	31250	20241016	-30.56	7960	20240206	172.61	24350	-10.88	20250210	16600	30.72	20250103	31250	-30.56	20241016	8060	169.23	20240215	1.58	N	220100	500	110 억	207135	N	N	7647	N	N
105	20250212	090906	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22000	-600	5	-2.65	1718610200	78909	15.25	22250	22500	21100	29350	15850	22600	21778.48	0.94	12529	25266	23932	22966	21632	20666	23450	21150	111	6750	500	16270	50	1	22102155	4862	-72.37	7.62	12	0.36	-304.00	2887.00	31250	20241016	-29.60	7960	20240206	176.38	24350	-9.65	20250210	16600	32.53	20250103	31250	-29.60	20241016	8060	172.95	20240215	1.58	N	220100	500	110 억	207135	N	N	7647	N	N
106	20250211	160936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22600	-1300	5	-5.44	11850663600	511470	95.78	23850	24300	22000	31050	16750	23900	23171.21	0.92	600	25200	24550	23700	23050	22200	24875	23375	111	7150	500	17200	50	1	22102155	4995	-74.34	7.83	12	2.31	-304.00	2887.00	31250	20241016	-27.68	7960	20240206	183.92	24350	-7.19	20250210	16600	36.14	20250103	31250	-27.68	20241016	8060	180.40	20240215	1.58	N	220100	500	110 억	202567	N	N	7647	N	N
107	20250211	150935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22600	-1300	5	-5.44	11170060050	481353	90.14	23850	24300	22000	31050	16750	23900	23205.55	0.92	3559	25200	24550	23700	23050	22200	24875	23375	111	7150	500	17200	50	1	22102155	4995	-74.34	7.83	12	2.18	-304.00	2887.00	31250	20241016	-27.68	7960	20240206	183.92	24350	-7.19	20250210	16600	36.14	20250103	31250	-27.68	20241016	8060	180.40	20240215	1.58	N	220100	500	110 억	202567	N	N	888	N	N
108	20250211	140935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23500	-400	5	-1.67	6398400550	271269	50.80	23850	24300	23050	31050	16750	23900	23586.92	0.92	904	25200	24550	23700	23050	22200	24875	23375	111	7150	500	17200	50	1	22102155	5194	-77.30	8.14	12	1.23	-304.00	2887.00	31250	20241016	-24.80	7960	20240206	195.23	24350	-3.49	20250210	16600	41.57	20250103	31250	-24.80	20241016	8060	191.56	20240215	1.58	N	220100	500	110 억	202567	N	N	888	N	N
109	20250211	130935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23700	-200	5	-0.84	5543032550	234901	43.99	23850	24300	23050	31050	16750	23900	23597.31	0.92	2118	25200	24550	23700	23050	22200	24875	23375	111	7150	500	17200	50	1	22102155	5238	-77.96	8.21	12	1.06	-304.00	2887.00	31250	20241016	-24.16	7960	20240206	197.74	24350	-2.67	20250210	16600	42.77	20250103	31250	-24.16	20241016	8060	194.04	20240215	1.58	N	220100	500	110 억	202567	N	N	888	N	N
110	20250211	120933	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23800	-100	5	-0.42	5098082400	216199	40.49	23850	24300	23050	31050	16750	23900	23580.51	0.92	7391	25200	24550	23700	23050	22200	24875	23375	111	7150	500	17200	50	1	22102155	5260	-78.29	8.24	12	0.98	-304.00	2887.00	31250	20241016	-23.84	7960	20240206	198.99	24350	-2.26	20250210	16600	43.37	20250103	31250	-23.84	20241016	8060	195.29	20240215	1.58	N	220100	500	110 억	202567	N	N	888	N	N
111	20250211	110935	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23800	-100	5	-0.42	4526087900	192191	35.99	23850	24300	23050	31050	16750	23900	23549.95	0.92	12021	25200	24550	23700	23050	22200	24875	23375	111	7150	500	17200	50	1	22102155	5260	-78.29	8.24	12	0.87	-304.00	2887.00	31250	20241016	-23.84	7960	20240206	198.99	24350	-2.26	20250210	16600	43.37	20250103	31250	-23.84	20241016	8060	195.29	20240215	1.58	N	220100	500	110 억	202567	N	N	888	N	N
112	20250211	100936	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23500	-400	5	-1.67	3519699600	149885	28.07	23850	24300	23050	31050	16750	23900	23482.67	0.92	18622	25200	24550	23700	23050	22200	24875	23375	111	7150	500	17200	50	1	22102155	5194	-77.30	8.14	12	0.68	-304.00	2887.00	31250	20241016	-24.80	7960	20240206	195.23	24350	-3.49	20250210	16600	41.57	20250103	31250	-24.80	20241016	8060	191.56	20240215	1.58	N	220100	500	110 억	202567	N	N	888	N	N
113	20250211	090939	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24200	300	2	1.26	652373150	27212	5.10	23850	24300	23550	31050	16750	23900	23973.73	0.92	-1101	25200	24550	23700	23050	22200	24875	23375	111	7150	500	17200	50	1	22102155	5349	-79.61	8.38	12	0.12	-304.00	2887.00	31250	20241016	-22.56	7960	20240206	204.02	24350	-0.62	20250210	16600	45.78	20250103	31250	-22.56	20241016	8060	200.25	20240215	1.58	N	220100	500	110 억	202567	N	N	888	N	N
114	20250210	160929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23900	950	2	4.14	12599560400	530938	73.09	23000	24350	22850	29800	16100	22950	23730.43	1.14	-53128	24483	23716	22683	21916	20883	24100	22300	111	6850	500	16520	50	1	22102155	5282	-78.62	8.28	12	2.40	-304.00	2887.00	31250	20241016	-23.52	7960	20240206	200.25	24350	-1.85	20250210	16600	43.98	20250103	31250	-23.52	20241016	8060	196.53	20240215	1.48	N	220100	500	110 억	252531	N	N	886	N	N
115	20250210	150929	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23950	1000	2	4.36	12071100000	508838	70.05	23000	24350	22850	29800	16100	22950	23722.88	1.14	-51870	24483	23716	22683	21916	20883	24100	22300	111	6850	500	16520	50	1	22102155	5293	-78.78	8.30	12	2.30	-304.00	2887.00	31250	20241016	-23.36	7960	20240206	200.88	24350	-1.64	20250210	16600	44.28	20250103	31250	-23.36	20241016	8060	197.15	20240215	1.48	N	220100	500	110 억	252531	N	N	4160	N	N
116	20250210	140927	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24000	1050	2	4.58	11021594450	465152	64.03	23000	24350	22850	29800	16100	22950	23694.61	1.14	-44812	24483	23716	22683	21916	20883	24100	22300	111	6850	500	16520	50	1	22102155	5305	-78.95	8.31	12	2.10	-304.00	2887.00	31250	20241016	-23.20	7960	20240206	201.51	24350	-1.44	20250210	16600	44.58	20250103	31250	-23.20	20241016	8060	197.77	20240215	1.48	N	220100	500	110 억	252531	N	N	4160	N	N
117	20250210	130931	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23950	1000	2	4.36	9862600700	416888	57.39	23000	24350	22850	29800	16100	22950	23657.68	1.14	-48022	24483	23716	22683	21916	20883	24100	22300	111	6850	500	16520	50	1	22102155	5293	-78.78	8.30	12	1.89	-304.00	2887.00	31250	20241016	-23.36	7960	20240206	200.88	24350	-1.64	20250210	16600	44.28	20250103	31250	-23.36	20241016	8060	197.15	20240215	1.48	N	220100	500	110 억	252531	N	N	4160	N	N
118	20250210	120926	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24000	1050	2	4.58	8464713600	358937	49.41	23000	24150	22850	29800	16100	22950	23582.73	1.14	-48725	24483	23716	22683	21916	20883	24100	22300	111	6850	500	16520	50	1	22102155	5305	-78.95	8.31	12	1.62	-304.00	2887.00	31250	20241016	-23.20	7960	20240206	201.51	24150	-0.62	20250210	16600	44.58	20250103	31250	-23.20	20241016	8060	197.77	20240215	1.48	N	220100	500	110 억	252531	N	N	4160	N	N
119	20250210	110922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	24000	1050	2	4.58	7180531500	305427	42.05	23000	24000	22850	29800	16100	22950	23509.81	1.14	-41860	24483	23716	22683	21916	20883	24100	22300	111	6850	500	16520	50	1	22102155	5305	-78.95	8.31	12	1.38	-304.00	2887.00	31250	20241016	-23.20	7960	20240206	201.51	24000	0.00	20250210	16600	44.58	20250103	31250	-23.20	20241016	8060	197.77	20240215	1.48	N	220100	500	110 억	252531	N	N	4160	N	N
120	20250210	100922	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23850	900	2	3.92	5127793500	219304	30.19	23000	23950	22850	29800	16100	22950	23382.13	1.14	-36448	24483	23716	22683	21916	20883	24100	22300	111	6850	500	16520	50	1	22102155	5271	-78.45	8.26	12	0.99	-304.00	2887.00	31250	20241016	-23.68	7960	20240206	199.62	23950	-0.42	20250210	16600	43.67	20250103	31250	-23.68	20241016	8060	195.91	20240215	1.48	N	220100	500	110 억	252531	N	N	4160	N	N
121	20250210	090920	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23850	900	2	3.92	1987258700	84886	11.69	23000	23950	22850	29800	16100	22950	23410.92	1.14	-11665	24483	23716	22683	21916	20883	24100	22300	111	6850	500	16520	50	1	22102155	5271	-78.45	8.26	12	0.38	-304.00	2887.00	31250	20241016	-23.68	7960	20240206	199.62	23950	-0.42	20250210	16600	43.67	20250103	31250	-23.68	20241016	8060	195.91	20240215	1.48	N	220100	500	110 억	252531	N	N	4160	N	N
122	20250207	160912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22950	1100	2	5.03	16350274050	717403	128.20	21900	23450	21650	28400	15300	21850	22790.40	1.58	-97230	22950	22400	21900	21350	20850	22675	21625	111	6550	500	15730	50	1	22102155	5072	-75.49	7.95	12	3.25	-304.00	2887.00	31250	20241016	-26.56	7960	20240206	188.32	23450	-2.13	20250207	16600	38.25	20250103	31250	-26.56	20241016	8060	184.74	20240215	1.46	N	220100	500	110 억	349890	N	N	4160	N	N
123	20250207	150914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22900	1050	2	4.81	15654261850	687064	122.77	21900	23450	21650	28400	15300	21850	22784.29	1.58	-101794	22950	22400	21900	21350	20850	22675	21625	111	6550	500	15730	50	1	22102155	5061	-75.33	7.93	12	3.11	-304.00	2887.00	31250	20241016	-26.72	7960	20240206	187.69	23450	-2.35	20250207	16600	37.95	20250103	31250	-26.72	20241016	8060	184.12	20240215	1.46	N	220100	500	110 억	349890	N	N	4471	N	N
124	20250207	140914	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	23050	1200	2	5.49	11992941600	528958	94.52	21900	23150	21650	28400	15300	21850	22672.77	1.58	-81008	22950	22400	21900	21350	20850	22675	21625	111	6550	500	15730	50	1	22102155	5095	-75.82	7.98	12	2.39	-304.00	2887.00	31250	20241016	-26.24	7960	20240206	189.57	23150	-0.43	20250207	16600	38.86	20250103	31250	-26.24	20241016	8060	185.98	20240215	1.46	N	220100	500	110 억	349890	N	N	4471	N	N
125	20250207	130911	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22850	1000	2	4.58	10138521150	448373	80.12	21900	23000	21650	28400	15300	21850	22611.80	1.58	-76038	22950	22400	21900	21350	20850	22675	21625	111	6550	500	15730	50	1	22102155	5050	-75.16	7.91	12	2.03	-304.00	2887.00	31250	20241016	-26.88	7960	20240206	187.06	23000	-0.65	20250207	16600	37.65	20250103	31250	-26.88	20241016	8060	183.50	20240215	1.46	N	220100	500	110 억	349890	N	N	4471	N	N
126	20250207	120910	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22850	1000	2	4.58	8866349000	392867	70.20	21900	22950	21650	28400	15300	21850	22568.32	1.58	-65191	22950	22400	21900	21350	20850	22675	21625	111	6550	500	15730	50	1	22102155	5050	-75.16	7.91	12	1.78	-304.00	2887.00	31250	20241016	-26.88	7960	20240206	187.06	22950	-0.44	20250207	16600	37.65	20250103	31250	-26.88	20241016	8060	183.50	20240215	1.46	N	220100	500	110 억	349890	N	N	4471	N	N
127	20250207	110908	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22700	850	2	3.89	7701241850	341821	61.08	21900	22950	21650	28400	15300	21850	22530.05	1.58	-57634	22950	22400	21900	21350	20850	22675	21625	111	6550	500	15730	50	1	22102155	5017	-74.67	7.86	12	1.55	-304.00	2887.00	31250	20241016	-27.36	7960	20240206	185.18	22950	-1.09	20250207	16600	36.75	20250103	31250	-27.36	20241016	8060	181.64	20240215	1.46	N	220100	500	110 억	349890	N	N	4471	N	N
128	20250207	100912	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22750	900	2	4.12	5460720850	243085	43.44	21900	22950	21650	28400	15300	21850	22464.25	1.58	-14840	22950	22400	21900	21350	20850	22675	21625	111	6550	500	15730	50	1	22102155	5028	-74.84	7.88	12	1.10	-304.00	2887.00	31250	20241016	-27.20	7960	20240206	185.80	22950	-0.87	20250207	16600	37.05	20250103	31250	-27.20	20241016	8060	182.26	20240215	1.46	N	220100	500	110 억	349890	N	N	4471	N	N
129	20250207	090917	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22100	250	2	1.14	862635300	39146	7.00	21900	22350	21650	28400	15300	21850	22036.36	1.58	-10884	22950	22400	21900	21350	20850	22675	21625	111	6550	500	15730	50	1	22102155	4885	-72.70	7.66	12	0.18	-304.00	2887.00	31250	20241016	-29.28	7960	20240206	177.64	22450	-1.56	20250206	16600	33.13	20250103	31250	-29.28	20241016	8060	174.19	20240215	1.46	N	220100	500	110 억	349890	N	N	4471	N	N
130	20250206	160849	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21850	800	2	3.80	12134338400	553918	142.74	21750	22450	21400	27350	14750	21050	21906.39	1.91	-70512	22250	21650	21250	20650	20250	21450	20450	111	6300	500	15150	50	1	22102155	4829	-71.88	7.57	12	2.51	-304.00	2887.00	31250	20241016	-30.08	7960	20240206	174.50	22450	-2.67	20250206	16600	31.63	20250103	31250	-30.08	20241016	7960	174.50	20240206	1.39	N	220100	500	110 억	421542	N	N	4471	N	N
131	20250206	150853	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21900	850	2	4.04	11720019300	534953	137.85	21750	22450	21400	27350	14750	21050	21908.50	1.91	-70780	22250	21650	21250	20650	20250	21450	20450	111	6300	500	15150	50	1	22102155	4840	-72.04	7.59	12	2.42	-304.00	2887.00	31250	20241016	-29.92	7960	20240206	175.13	22450	-2.45	20250206	16600	31.93	20250103	31250	-29.92	20241016	7960	175.13	20240206	1.39	N	220100	500	110 억	421542	N	N	596	N	N
132	20250206	140854	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21950	900	2	4.28	10651144500	486186	125.29	21750	22450	21400	27350	14750	21050	21907.55	1.91	-59518	22250	21650	21250	20650	20250	21450	20450	111	6300	500	15150	50	1	22102155	4851	-72.20	7.60	12	2.20	-304.00	2887.00	31250	20241016	-29.76	7960	20240206	175.75	22450	-2.23	20250206	16600	32.23	20250103	31250	-29.76	20241016	7960	175.75	20240206	1.39	N	220100	500	110 억	421542	N	N	596	N	N
133	20250206	130850	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21650	600	2	2.85	9636413650	439616	113.29	21750	22450	21400	27350	14750	21050	21920.07	1.91	-35917	22250	21650	21250	20650	20250	21450	20450	111	6300	500	15150	50	1	22102155	4785	-71.22	7.50	12	1.99	-304.00	2887.00	31250	20241016	-30.72	7960	20240206	171.98	22450	-3.56	20250206	16600	30.42	20250103	31250	-30.72	20241016	7960	171.98	20240206	1.39	N	220100	500	110 억	421542	N	N	596	N	N
134	20250206	120848	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22250	1200	2	5.70	8253566700	376423	97.00	21750	22450	21400	27350	14750	21050	21926.31	1.91	-31789	22250	21650	21250	20650	20250	21450	20450	111	6300	500	15150	50	1	22102155	4918	-73.19	7.71	12	1.70	-304.00	2887.00	31250	20241016	-28.80	7960	20240206	179.52	22450	-0.89	20250206	16600	34.04	20250103	31250	-28.80	20241016	7960	179.52	20240206	1.39	N	220100	500	110 억	421542	N	N	596	N	N
135	20250206	110842	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	22050	1000	2	4.75	7257528650	331444	85.41	21750	22450	21400	27350	14750	21050	21896.70	1.91	-36731	22250	21650	21250	20650	20250	21450	20450	111	6300	500	15150	50	1	22102155	4874	-72.53	7.64	12	1.50	-304.00	2887.00	31250	20241016	-29.44	7960	20240206	177.01	22450	-1.78	20250206	16600	32.83	20250103	31250	-29.44	20241016	7960	177.01	20240206	1.39	N	220100	500	110 억	421542	N	N	596	N	N
136	20250206	100844	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21700	650	2	3.09	4216222950	194044	50.00	21750	22000	21400	27350	14750	21050	21728.18	1.91	-27790	22250	21650	21250	20650	20250	21450	20450	111	6300	500	15150	50	1	22102155	4796	-71.38	7.52	12	0.88	-304.00	2887.00	31250	20241016	-30.56	7960	20240206	172.61	22150	-2.03	20250204	16600	30.72	20250103	31250	-30.56	20241016	7960	172.61	20240206	1.39	N	220100	500	110 억	421542	N	N	596	N	N
137	20250206	090855	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21600	550	2	2.61	931014600	43154	11.12	21750	21750	21400	27350	14750	21050	21574.24	1.91	-12202	22250	21650	21250	20650	20250	21450	20450	111	6300	500	15150	50	1	22102155	4774	-71.05	7.48	12	0.20	-304.00	2887.00	31250	20241016	-30.88	7960	20240206	171.36	22150	-2.48	20250204	16600	30.12	20250103	31250	-30.88	20241016	7960	171.36	20240206	1.39	N	220100	500	110 억	421542	N	N	596	N	N
138	20250205	160841	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21050	0	3	0.00	8223971550	384509	66.04	21700	21850	20850	27350	14750	21050	21388.27	2.12	-46060	22816	21932	21266	20382	19716	21600	20050	111	6300	500	15150	50	1	22102155	4653	-69.24	7.29	12	1.74	-304.00	2887.00	31250	20241016	-32.64	7960	20240206	164.45	22150	-4.97	20250204	16600	26.81	20250103	31250	-32.64	20241016	7960	164.45	20240206	1.41	N	220100	500	110 억	467715	N	N	596	N	N
139	20250205	150843	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21050	0	3	0.00	7913040500	369749	63.50	21700	21850	20850	27350	14750	21050	21401.11	2.12	-42309	22816	21932	21266	20382	19716	21600	20050	111	6300	500	15150	50	1	22102155	4653	-69.24	7.29	12	1.67	-304.00	2887.00	31250	20241016	-32.64	7960	20240206	164.45	22150	-4.97	20250204	16600	26.81	20250103	31250	-32.64	20241016	7960	164.45	20240206	1.41	N	220100	500	110 억	467715	N	N	714	N	N
140	20250205	140843	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21150	100	2	0.48	6704830300	312226	53.62	21700	21850	21050	27350	14750	21050	21474.29	2.12	-33594	22816	21932	21266	20382	19716	21600	20050	111	6300	500	15150	50	1	22102155	4675	-69.57	7.33	12	1.41	-304.00	2887.00	31250	20241016	-32.32	7960	20240206	165.70	22150	-4.51	20250204	16600	27.41	20250103	31250	-32.32	20241016	7960	165.70	20240206	1.41	N	220100	500	110 억	467715	N	N	714	N	N
141	20250205	130840	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21200	150	2	0.71	5854581350	272136	46.74	21700	21850	21150	27350	14750	21050	21513.44	2.12	-26943	22816	21932	21266	20382	19716	21600	20050	111	6300	500	15150	50	1	22102155	4686	-69.74	7.34	12	1.23	-304.00	2887.00	31250	20241016	-32.16	7960	20240206	166.33	22150	-4.29	20250204	16600	27.71	20250103	31250	-32.16	20241016	7960	166.33	20240206	1.41	N	220100	500	110 억	467715	N	N	714	N	N
142	20250205	120845	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21600	550	2	2.61	4936504650	229263	39.37	21700	21850	21300	27350	14750	21050	21532.06	2.12	-20579	22816	21932	21266	20382	19716	21600	20050	111	6300	500	15150	50	1	22102155	4774	-71.05	7.48	12	1.04	-304.00	2887.00	31250	20241016	-30.88	7960	20240206	171.36	22150	-2.48	20250204	16600	30.12	20250103	31250	-30.88	20241016	7960	171.36	20240206	1.41	N	220100	500	110 억	467715	N	N	714	N	N
143	20250205	110841	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21800	750	2	3.56	4182976350	194444	33.39	21700	21850	21300	27350	14750	21050	21512.50	2.12	-13788	22816	21932	21266	20382	19716	21600	20050	111	6300	500	15150	50	1	22102155	4818	-71.71	7.55	12	0.88	-304.00	2887.00	31250	20241016	-30.24	7960	20240206	173.87	22150	-1.58	20250204	16600	31.33	20250103	31250	-30.24	20241016	7960	173.87	20240206	1.41	N	220100	500	110 억	467715	N	N	714	N	N
144	20250205	100851	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21450	400	2	1.90	2467242950	114745	19.71	21700	21850	21300	27350	14750	21050	21501.96	2.12	-29943	22816	21932	21266	20382	19716	21600	20050	111	6300	500	15150	50	1	22102155	4741	-70.56	7.43	12	0.52	-304.00	2887.00	31250	20241016	-31.36	7960	20240206	169.47	22150	-3.16	20250204	16600	29.22	20250103	31250	-31.36	20241016	7960	169.47	20240206	1.41	N	220100	500	110 억	467715	N	N	714	N	N
145	20250205	090855	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21450	400	2	1.90	972896000	45123	7.75	21700	21850	21350	27350	14750	21050	21560.98	2.12	-19406	22816	21932	21266	20382	19716	21600	20050	111	6300	500	15150	50	1	22102155	4741	-70.56	7.43	12	0.20	-304.00	2887.00	31250	20241016	-31.36	7960	20240206	169.47	22150	-3.16	20250204	16600	29.22	20250103	31250	-31.36	20241016	7960	169.47	20240206	1.41	N	220100	500	110 억	467715	N	N	714	N	N
146	20250204	160822	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21050	-300	5	-1.41	12318926000	574360	110.12	21450	22150	20600	27750	14950	21350	21448.71	2.58	-99468	22050	21700	21150	20800	20250	21875	20975	111	6400	500	15370	50	1	22102155	4653	-69.24	7.29	12	2.60	-304.00	2887.00	31250	20241016	-32.64	7960	20240206	164.45	22150	-4.97	20250204	16600	26.81	20250103	31250	-32.64	20241016	7960	164.45	20240206	1.25	N	220100	500	110 억	569743	N	N	714	N	N
147	20250204	150834	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	20950	-400	5	-1.87	11754301750	547574	104.98	21450	22150	20600	27750	14950	21350	21466.14	2.58	-85759	22050	21700	21150	20800	20250	21875	20975	111	6400	500	15370	50	1	22102155	4630	-68.91	7.26	12	2.48	-304.00	2887.00	31250	20241016	-32.96	7960	20240206	163.19	22150	-5.42	20250204	16600	26.20	20250103	31250	-32.96	20241016	7960	163.19	20240206	1.25	N	220100	500	110 억	569743	N	N	982	N	N
148	20250204	140833	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21000	-350	5	-1.64	10180958000	472272	90.55	21450	22150	20750	27750	14950	21350	21557.40	2.58	-87581	22050	21700	21150	20800	20250	21875	20975	111	6400	500	15370	50	1	22102155	4641	-69.08	7.27	12	2.14	-304.00	2887.00	31250	20241016	-32.80	7960	20240206	163.82	22150	-5.19	20250204	16600	26.51	20250103	31250	-32.80	20241016	7960	163.82	20240206	1.25	N	220100	500	110 억	569743	N	N	982	N	N
149	20250204	130836	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21550	200	2	0.94	8596897050	397901	76.29	21450	22150	20750	27750	14950	21350	21605.62	2.58	-74984	22050	21700	21150	20800	20250	21875	20975	111	6400	500	15370	50	1	22102155	4763	-70.89	7.46	12	1.80	-304.00	2887.00	31250	20241016	-31.04	7960	20240206	170.73	22150	-2.71	20250204	16600	29.82	20250103	31250	-31.04	20241016	7960	170.73	20240206	1.25	N	220100	500	110 억	569743	N	N	982	N	N
150	20250204	120844	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21650	300	2	1.41	7810980200	361413	69.29	21450	22150	20750	27750	14950	21350	21612.34	2.58	-64315	22050	21700	21150	20800	20250	21875	20975	111	6400	500	15370	50	1	22102155	4785	-71.22	7.50	12	1.64	-304.00	2887.00	31250	20241016	-30.72	7960	20240206	171.98	22150	-2.26	20250204	16600	30.42	20250103	31250	-30.72	20241016	7960	171.98	20240206	1.25	N	220100	500	110 억	569743	N	N	982	N	N
151	20250204	110825	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21800	450	2	2.11	6821257650	315646	60.52	21450	22150	20750	27750	14950	21350	21610.47	2.58	-56685	22050	21700	21150	20800	20250	21875	20975	111	6400	500	15370	50	1	22102155	4818	-71.71	7.55	12	1.43	-304.00	2887.00	31250	20241016	-30.24	7960	20240206	173.87	22150	-1.58	20250204	16600	31.33	20250103	31250	-30.24	20241016	7960	173.87	20240206	1.25	N	220100	500	110 억	569743	N	N	982	N	N
152	20250204	100831	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21800	450	2	2.11	5448568500	252761	48.46	21450	22150	20750	27750	14950	21350	21556.21	2.58	-55182	22050	21700	21150	20800	20250	21875	20975	111	6400	500	15370	50	1	22102155	4818	-71.71	7.55	12	1.14	-304.00	2887.00	31250	20241016	-30.24	7960	20240206	173.87	22150	-1.58	20250204	16600	31.33	20250103	31250	-30.24	20241016	7960	173.87	20240206	1.25	N	220100	500	110 억	569743	N	N	982	N	N
153	20250204	090832	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	21250	-100	5	-0.47	980729650	46616	8.94	21450	21450	20750	27750	14950	21350	21038.48	2.58	-8539	22050	21700	21150	20800	20250	21875	20975	111	6400	500	15370	50	1	22102155	4697	-69.90	7.36	12	0.21	-304.00	2887.00	31250	20241016	-32.00	7960	20240206	166.96	21500	-1.16	20250203	16600	28.01	20250103	31250	-32.00	20241016	7960	166.96	20240206	1.25	N	220100	500	110 억	569743	N	N	982	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History