KissMeData/036480/price/prices-20250201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 83bb6d0fd0 Update 2025-02-25 2977 top30,price

2025-02-25 18:11:47 +09:00

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250225	160444	57	100.00	KOSDAQ	제약	N	N	N	N	N	8990	-10	5	-0.11	66159330	7387	201.67	9000	9000	8900	11700	6300	9000	8956.18	2.17	-419	9080	9040	8990	8950	8900	9015	8925	19	2700	500	6480	10	1	3800000	342	-50.22	0.91	12	0.19	-179.00	9829.00	12690	20240411	-29.16	8460	20240806	6.26	10120	-11.17	20250107	8900	1.01	20250225	12690	-29.16	20240411	8460	6.26	20240806	0.77	N	036480	500	19 억	82395	N	N	N	N
3	20250225	150445	57	100.00	KOSDAQ	제약	N	N	N	N	N	8980	-20	5	-0.22	59122210	6604	180.29	9000	9000	8900	11700	6300	9000	8952.48	2.17	-373	9080	9040	8990	8950	8900	9015	8925	19	2700	500	6480	10	1	3800000	341	-50.17	0.91	12	0.17	-179.00	9829.00	12690	20240411	-29.24	8460	20240806	6.15	10120	-11.26	20250107	8900	0.90	20250225	12690	-29.24	20240411	8460	6.15	20240806	0.77	N	036480	500	19 억	82395	N	N	N	N
4	20250225	140444	57	100.00	KOSDAQ	제약	N	N	N	N	N	8950	-50	5	-0.56	58870760	6576	179.52	9000	9000	8900	11700	6300	9000	8952.37	2.17	-373	9080	9040	8990	8950	8900	9015	8925	19	2700	500	6480	10	1	3800000	340	-50.00	0.91	12	0.17	-179.00	9829.00	12690	20240411	-29.47	8460	20240806	5.79	10120	-11.56	20250107	8900	0.56	20250225	12690	-29.47	20240411	8460	5.79	20240806	0.77	N	036480	500	19 억	82395	N	N	N	N
5	20250225	130445	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	0	3	0.00	56633460	6327	172.73	9000	9000	8900	11700	6300	9000	8951.08	2.17	-373	9080	9040	8990	8950	8900	9015	8925	19	2700	500	6480	10	1	3800000	342	-50.28	0.92	12	0.17	-179.00	9829.00	12690	20240411	-29.08	8460	20240806	6.38	10120	-11.07	20250107	8900	1.12	20250225	12690	-29.08	20240411	8460	6.38	20240806	0.77	N	036480	500	19 억	82395	N	N	N	N
6	20250225	120443	57	100.00	KOSDAQ	제약	N	N	N	N	N	8950	-50	5	-0.56	44549560	4980	135.95	9000	9000	8900	11700	6300	9000	8945.69	2.17	-373	9080	9040	8990	8950	8900	9015	8925	19	2700	500	6480	10	1	3800000	340	-50.00	0.91	12	0.13	-179.00	9829.00	12690	20240411	-29.47	8460	20240806	5.79	10120	-11.56	20250107	8900	0.56	20250225	12690	-29.47	20240411	8460	5.79	20240806	0.77	N	036480	500	19 억	82395	N	N	N	N
7	20250225	110443	57	100.00	KOSDAQ	제약	N	N	N	N	N	8940	-60	5	-0.67	29803870	3331	90.94	9000	9000	8900	11700	6300	9000	8947.42	2.17	-373	9080	9040	8990	8950	8900	9015	8925	19	2700	500	6480	10	1	3800000	340	-49.94	0.91	12	0.09	-179.00	9829.00	12690	20240411	-29.55	8460	20240806	5.67	10120	-11.66	20250107	8900	0.45	20250225	12690	-29.55	20240411	8460	5.67	20240806	0.77	N	036480	500	19 억	82395	N	N	N	N
8	20250225	100442	57	100.00	KOSDAQ	제약	N	N	N	N	N	8930	-70	5	-0.78	21015460	2350	64.16	9000	9000	8900	11700	6300	9000	8942.75	2.17	-269	9080	9040	8990	8950	8900	9015	8925	19	2700	500	6480	10	1	3800000	339	-49.89	0.91	12	0.06	-179.00	9829.00	12690	20240411	-29.63	8460	20240806	5.56	10120	-11.76	20250107	8900	0.34	20250225	12690	-29.63	20240411	8460	5.56	20240806	0.77	N	036480	500	19 억	82395	N	N	N	N
9	20250225	090445	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	0	3	0.00	5904000	656	17.91	9000	9000	9000	11700	6300	9000	9000.00	2.17	-418	9080	9040	8990	8950	8900	9015	8925	19	2700	500	6480	10	1	3800000	342	-50.28	0.92	12	0.02	-179.00	9829.00	12690	20240411	-29.08	8460	20240806	6.38	10120	-11.07	20250107	8900	1.12	20250220	12690	-29.08	20240411	8460	6.38	20240806	0.77	N	036480	500	19 억	82395	N	N	N	N
10	20250224	160441	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	20	2	0.22	31184720	3473	47.16	9030	9030	8940	11670	6290	8980	8979.19	2.18	-348	9086	9032	8966	8912	8846	9060	8940	19	2690	500	6460	10	1	3800000	342	-50.28	0.92	12	0.09	-179.00	9829.00	12690	20240411	-29.08	8460	20240806	6.38	10120	-11.07	20250107	8900	1.12	20250220	12690	-29.08	20240411	8460	6.38	20240806	0.77	N	036480	500	19 억	82743	N	N	N	N
11	20250224	150441	57	100.00	KOSDAQ	제약	N	N	N	N	N	8990	10	2	0.11	27074680	3016	40.95	9030	9030	8940	11670	6290	8980	8977.02	2.18	-344	9086	9032	8966	8912	8846	9060	8940	19	2690	500	6460	10	1	3800000	342	-50.22	0.91	12	0.08	-179.00	9829.00	12690	20240411	-29.16	8460	20240806	6.26	10120	-11.17	20250107	8900	1.01	20250220	12690	-29.16	20240411	8460	6.26	20240806	0.77	N	036480	500	19 억	82743	N	N	N	N
12	20250224	140440	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	20	2	0.22	22929700	2555	34.69	9030	9030	8940	11670	6290	8980	8974.44	2.18	-350	9086	9032	8966	8912	8846	9060	8940	19	2690	500	6460	10	1	3800000	342	-50.28	0.92	12	0.07	-179.00	9829.00	12690	20240411	-29.08	8460	20240806	6.38	10120	-11.07	20250107	8900	1.12	20250220	12690	-29.08	20240411	8460	6.38	20240806	0.77	N	036480	500	19 억	82743	N	N	N	N
13	20250224	130441	57	100.00	KOSDAQ	제약	N	N	N	N	N	8990	10	2	0.11	18361360	2047	27.79	9030	9030	8940	11670	6290	8980	8969.89	2.18	-349	9086	9032	8966	8912	8846	9060	8940	19	2690	500	6460	10	1	3800000	342	-50.22	0.91	12	0.05	-179.00	9829.00	12690	20240411	-29.16	8460	20240806	6.26	10120	-11.17	20250107	8900	1.01	20250220	12690	-29.16	20240411	8460	6.26	20240806	0.77	N	036480	500	19 억	82743	N	N	N	N
14	20250224	120440	57	100.00	KOSDAQ	제약	N	N	N	N	N	8960	-20	5	-0.22	15425830	1720	23.35	9030	9030	8940	11670	6290	8980	8968.51	2.18	-353	9086	9032	8966	8912	8846	9060	8940	19	2690	500	6460	10	1	3800000	340	-50.06	0.91	12	0.05	-179.00	9829.00	12690	20240411	-29.39	8460	20240806	5.91	10120	-11.46	20250107	8900	0.67	20250220	12690	-29.39	20240411	8460	5.91	20240806	0.77	N	036480	500	19 억	82743	N	N	N	N
15	20250224	110438	57	100.00	KOSDAQ	제약	N	N	N	N	N	8970	-10	5	-0.11	14116000	1574	21.37	9030	9030	8940	11670	6290	8980	8968.23	2.18	-353	9086	9032	8966	8912	8846	9060	8940	19	2690	500	6460	10	1	3800000	341	-50.11	0.91	12	0.04	-179.00	9829.00	12690	20240411	-29.31	8460	20240806	6.03	10120	-11.36	20250107	8900	0.79	20250220	12690	-29.31	20240411	8460	6.03	20240806	0.77	N	036480	500	19 억	82743	N	N	N	N
16	20250224	100438	57	100.00	KOSDAQ	제약	N	N	N	N	N	8950	-30	5	-0.33	12341420	1376	18.68	9030	9030	8940	11670	6290	8980	8969.06	2.18	-353	9086	9032	8966	8912	8846	9060	8940	19	2690	500	6460	10	1	3800000	340	-50.00	0.91	12	0.04	-179.00	9829.00	12690	20240411	-29.47	8460	20240806	5.79	10120	-11.56	20250107	8900	0.56	20250220	12690	-29.47	20240411	8460	5.79	20240806	0.77	N	036480	500	19 억	82743	N	N	N	N
17	20250224	090441	57	100.00	KOSDAQ	제약	N	N	N	N	N	8980	0	3	0.00	692660	77	1.05	9030	9030	8980	11670	6290	8980	8995.58	2.18	-60	9086	9032	8966	8912	8846	9060	8940	19	2690	500	6460	10	1	3800000	341	-50.17	0.91	12	0.00	-179.00	9829.00	12690	20240411	-29.24	8460	20240806	6.15	10120	-11.26	20250107	8900	0.90	20250220	12690	-29.24	20240411	8460	6.15	20240806	0.77	N	036480	500	19 억	82743	N	N	N	N
18	20250221	160438	57	100.00	KOSDAQ	제약	N	N	N	N	N	8980	20	2	0.22	66007690	7365	47.96	8900	9020	8900	11640	6280	8960	8962.35	2.18	-67	9106	9032	8966	8892	8826	9070	8930	19	2680	500	6450	10	1	3800000	341	-50.17	0.91	12	0.19	-179.00	9829.00	12690	20240411	-29.24	8460	20240806	6.15	10120	-11.26	20250107	8900	0.90	20250221	12690	-29.24	20240411	8460	6.15	20240806	0.76	N	036480	500	19 억	82810	N	N	N	N
19	20250221	150440	57	100.00	KOSDAQ	제약	N	N	N	N	N	8970	10	2	0.11	57660210	6436	41.91	8900	9020	8900	11640	6280	8960	8959.01	2.18	-67	9106	9032	8966	8892	8826	9070	8930	19	2680	500	6450	10	1	3800000	341	-50.11	0.91	12	0.17	-179.00	9829.00	12690	20240411	-29.31	8460	20240806	6.03	10120	-11.36	20250107	8900	0.79	20250221	12690	-29.31	20240411	8460	6.03	20240806	0.76	N	036480	500	19 억	82810	N	N	N	N
20	20250221	140439	57	100.00	KOSDAQ	제약	N	N	N	N	N	8980	20	2	0.22	53703300	5995	39.04	8900	9020	8900	11640	6280	8960	8958.02	2.18	-100	9106	9032	8966	8892	8826	9070	8930	19	2680	500	6450	10	1	3800000	341	-50.17	0.91	12	0.16	-179.00	9829.00	12690	20240411	-29.24	8460	20240806	6.15	10120	-11.26	20250107	8900	0.90	20250221	12690	-29.24	20240411	8460	6.15	20240806	0.76	N	036480	500	19 억	82810	N	N	N	N
21	20250221	130438	57	100.00	KOSDAQ	제약	N	N	N	N	N	9010	50	2	0.56	49581870	5537	36.06	8900	9020	8900	11640	6280	8960	8954.65	2.18	17	9106	9032	8966	8892	8826	9070	8930	19	2680	500	6450	10	1	3800000	342	-50.34	0.92	12	0.15	-179.00	9829.00	12690	20240411	-29.00	8460	20240806	6.50	10120	-10.97	20250107	8900	1.24	20250221	12690	-29.00	20240411	8460	6.50	20240806	0.76	N	036480	500	19 억	82810	N	N	N	N
22	20250221	120439	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	40	2	0.45	47808220	5340	34.77	8900	9020	8900	11640	6280	8960	8952.85	2.18	17	9106	9032	8966	8892	8826	9070	8930	19	2680	500	6450	10	1	3800000	342	-50.28	0.92	12	0.14	-179.00	9829.00	12690	20240411	-29.08	8460	20240806	6.38	10120	-11.07	20250107	8900	1.12	20250221	12690	-29.08	20240411	8460	6.38	20240806	0.76	N	036480	500	19 억	82810	N	N	N	N
23	20250221	110437	57	100.00	KOSDAQ	제약	N	N	N	N	N	8970	10	2	0.11	30548370	3422	22.28	8900	8990	8900	11640	6280	8960	8927.05	2.18	54	9106	9032	8966	8892	8826	9070	8930	19	2680	500	6450	10	1	3800000	341	-50.11	0.91	12	0.09	-179.00	9829.00	12690	20240411	-29.31	8460	20240806	6.03	10120	-11.36	20250107	8900	0.79	20250221	12690	-29.31	20240411	8460	6.03	20240806	0.76	N	036480	500	19 억	82810	N	N	N	N
24	20250221	100438	57	100.00	KOSDAQ	제약	N	N	N	N	N	8960	0	3	0.00	12489300	1396	9.09	8900	8990	8900	11640	6280	8960	8946.49	2.18	-15	9106	9032	8966	8892	8826	9070	8930	19	2680	500	6450	10	1	3800000	340	-50.06	0.91	12	0.04	-179.00	9829.00	12690	20240411	-29.39	8460	20240806	5.91	10120	-11.46	20250107	8900	0.67	20250221	12690	-29.39	20240411	8460	5.91	20240806	0.76	N	036480	500	19 억	82810	N	N	N	N
25	20250221	090439	57	100.00	KOSDAQ	제약	N	N	N	N	N	8980	20	2	0.22	1204820	135	0.88	8900	8990	8900	11640	6280	8960	8924.59	2.18	0	9106	9032	8966	8892	8826	9070	8930	19	2680	500	6450	10	1	3800000	341	-50.17	0.91	12	0.00	-179.00	9829.00	12690	20240411	-29.24	8460	20240806	6.15	10120	-11.26	20250107	8900	0.90	20250221	12690	-29.24	20240411	8460	6.15	20240806	0.76	N	036480	500	19 억	82810	N	N	N	N
26	20250220	160436	57	100.00	KOSDAQ	제약	N	N	N	N	N	8960	-30	5	-0.33	136395440	15252	111.43	8920	9040	8900	11680	6300	8990	8942.75	2.17	181	9156	9072	9016	8932	8876	9045	8905	19	2690	500	6470	10	1	3800000	340	-50.06	0.91	12	0.40	-179.00	9829.00	12690	20240411	-29.39	8460	20240806	5.91	10120	-11.46	20250107	8900	0.67	20250220	12690	-29.39	20240411	8460	5.91	20240806	0.76	N	036480	500	19 억	82629	N	N	N	N
27	20250220	150437	57	100.00	KOSDAQ	제약	N	N	N	N	N	8970	-20	5	-0.22	131196710	14672	107.19	8920	9040	8900	11680	6300	8990	8941.98	2.17	337	9156	9072	9016	8932	8876	9045	8905	19	2690	500	6470	10	1	3800000	341	-50.11	0.91	12	0.39	-179.00	9829.00	12690	20240411	-29.31	8460	20240806	6.03	10120	-11.36	20250107	8900	0.79	20250220	12690	-29.31	20240411	8460	6.03	20240806	0.76	N	036480	500	19 억	82629	N	N	N	N
28	20250220	140438	57	100.00	KOSDAQ	제약	N	N	N	N	N	8960	-30	5	-0.33	116595400	13041	95.27	8920	9040	8900	11680	6300	8990	8940.68	2.17	385	9156	9072	9016	8932	8876	9045	8905	19	2690	500	6470	10	1	3800000	340	-50.06	0.91	12	0.34	-179.00	9829.00	12690	20240411	-29.39	8460	20240806	5.91	10120	-11.46	20250107	8900	0.67	20250220	12690	-29.39	20240411	8460	5.91	20240806	0.76	N	036480	500	19 억	82629	N	N	N	N
29	20250220	130436	57	100.00	KOSDAQ	제약	N	N	N	N	N	8970	-20	5	-0.22	100760140	11273	82.36	8920	9040	8900	11680	6300	8990	8938.18	2.17	350	9156	9072	9016	8932	8876	9045	8905	19	2690	500	6470	10	1	3800000	341	-50.11	0.91	12	0.30	-179.00	9829.00	12690	20240411	-29.31	8460	20240806	6.03	10120	-11.36	20250107	8900	0.79	20250220	12690	-29.31	20240411	8460	6.03	20240806	0.76	N	036480	500	19 억	82629	N	N	N	N
30	20250220	120436	57	100.00	KOSDAQ	제약	N	N	N	N	N	8990	0	3	0.00	98908770	11067	80.85	8920	9040	8900	11680	6300	8990	8937.27	2.17	352	9156	9072	9016	8932	8876	9045	8905	19	2690	500	6470	10	1	3800000	342	-50.22	0.91	12	0.29	-179.00	9829.00	12690	20240411	-29.16	8460	20240806	6.26	10120	-11.17	20250107	8900	1.01	20250220	12690	-29.16	20240411	8460	6.26	20240806	0.76	N	036480	500	19 억	82629	N	N	N	N
31	20250220	110436	57	100.00	KOSDAQ	제약	N	N	N	N	N	8990	0	3	0.00	87745690	9825	71.78	8920	9040	8900	11680	6300	8990	8930.86	2.17	422	9156	9072	9016	8932	8876	9045	8905	19	2690	500	6470	10	1	3800000	342	-50.22	0.91	12	0.26	-179.00	9829.00	12690	20240411	-29.16	8460	20240806	6.26	10120	-11.17	20250107	8900	1.01	20250220	12690	-29.16	20240411	8460	6.26	20240806	0.76	N	036480	500	19 억	82629	N	N	N	N
32	20250220	100436	57	100.00	KOSDAQ	제약	N	N	N	N	N	8930	-60	5	-0.67	62739730	7034	51.39	8920	9040	8900	11680	6300	8990	8919.50	2.17	429	9156	9072	9016	8932	8876	9045	8905	19	2690	500	6470	10	1	3800000	339	-49.89	0.91	12	0.19	-179.00	9829.00	12690	20240411	-29.63	8460	20240806	5.56	10120	-11.76	20250107	8900	0.34	20250220	12690	-29.63	20240411	8460	5.56	20240806	0.76	N	036480	500	19 억	82629	N	N	N	N
33	20250220	090437	57	100.00	KOSDAQ	제약	N	N	N	N	N	8990	0	3	0.00	8587530	961	7.02	8920	9020	8920	11680	6300	8990	8936.04	2.17	0	9156	9072	9016	8932	8876	9045	8905	19	2690	500	6470	10	1	3800000	342	-50.22	0.91	12	0.03	-179.00	9829.00	12690	20240411	-29.16	8460	20240806	6.26	10120	-11.17	20250107	8920	0.78	20250220	12690	-29.16	20240411	8460	6.26	20240806	0.76	N	036480	500	19 억	82629	N	N	N	N
34	20250219	160434	57	100.00	KOSDAQ	제약	N	N	N	N	N	8990	-10	5	-0.11	119920010	13320	106.19	9000	9100	8960	11700	6300	9000	9003.00	2.19	-577	9240	9120	9050	8930	8860	9085	8895	19	2700	500	6480	10	1	3800000	342	-50.22	0.91	12	0.35	-179.00	9829.00	12690	20240411	-29.16	8460	20240806	6.26	10120	-11.17	20250107	8920	0.78	20250203	12690	-29.16	20240411	8460	6.26	20240806	0.76	N	036480	500	19 억	83206	N	N	N	N
35	20250219	150436	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	0	3	0.00	113490010	12605	100.49	9000	9100	8960	11700	6300	9000	9003.57	2.19	-514	9240	9120	9050	8930	8860	9085	8895	19	2700	500	6480	10	1	3800000	342	-50.28	0.92	12	0.33	-179.00	9829.00	12690	20240411	-29.08	8460	20240806	6.38	10120	-11.07	20250107	8920	0.90	20250203	12690	-29.08	20240411	8460	6.38	20240806	0.76	N	036480	500	19 억	83206	N	N	N	N
36	20250219	140433	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	0	3	0.00	109007780	12107	96.52	9000	9100	8960	11700	6300	9000	9003.70	2.19	-516	9240	9120	9050	8930	8860	9085	8895	19	2700	500	6480	10	1	3800000	342	-50.28	0.92	12	0.32	-179.00	9829.00	12690	20240411	-29.08	8460	20240806	6.38	10120	-11.07	20250107	8920	0.90	20250203	12690	-29.08	20240411	8460	6.38	20240806	0.76	N	036480	500	19 억	83206	N	N	N	N
37	20250219	130434	57	100.00	KOSDAQ	제약	N	N	N	N	N	9020	20	2	0.22	95232580	10577	84.33	9000	9100	8960	11700	6300	9000	9003.74	2.19	-645	9240	9120	9050	8930	8860	9085	8895	19	2700	500	6480	10	1	3800000	343	-50.39	0.92	12	0.28	-179.00	9829.00	12690	20240411	-28.92	8460	20240806	6.62	10120	-10.87	20250107	8920	1.12	20250203	12690	-28.92	20240411	8460	6.62	20240806	0.76	N	036480	500	19 억	83206	N	N	N	N
38	20250219	120434	57	100.00	KOSDAQ	제약	N	N	N	N	N	9020	20	2	0.22	92058400	10225	81.52	9000	9100	8960	11700	6300	9000	9003.27	2.19	-673	9240	9120	9050	8930	8860	9085	8895	19	2700	500	6480	10	1	3800000	343	-50.39	0.92	12	0.27	-179.00	9829.00	12690	20240411	-28.92	8460	20240806	6.62	10120	-10.87	20250107	8920	1.12	20250203	12690	-28.92	20240411	8460	6.62	20240806	0.76	N	036480	500	19 억	83206	N	N	N	N
39	20250219	110435	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	0	3	0.00	91102520	10119	80.67	9000	9100	8960	11700	6300	9000	9003.11	2.19	-673	9240	9120	9050	8930	8860	9085	8895	19	2700	500	6480	10	1	3800000	342	-50.28	0.92	12	0.27	-179.00	9829.00	12690	20240411	-29.08	8460	20240806	6.38	10120	-11.07	20250107	8920	0.90	20250203	12690	-29.08	20240411	8460	6.38	20240806	0.76	N	036480	500	19 억	83206	N	N	N	N
40	20250219	100434	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	70	2	0.78	56471080	6268	49.97	9000	9100	8960	11700	6300	9000	9009.43	2.19	-714	9240	9120	9050	8930	8860	9085	8895	19	2700	500	6480	10	1	3800000	345	-50.67	0.92	12	0.16	-179.00	9829.00	12690	20240411	-28.53	8460	20240806	7.21	10120	-10.38	20250107	8920	1.68	20250203	12690	-28.53	20240411	8460	7.21	20240806	0.76	N	036480	500	19 억	83206	N	N	N	N
41	20250219	090436	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	0	3	0.00	26050280	2896	23.09	9000	9000	8970	11700	6300	9000	8995.26	2.19	-121	9240	9120	9050	8930	8860	9085	8895	19	2700	500	6480	10	1	3800000	342	-50.28	0.92	12	0.08	-179.00	9829.00	12690	20240411	-29.08	8460	20240806	6.38	10120	-11.07	20250107	8920	0.90	20250203	12690	-29.08	20240411	8460	6.38	20240806	0.76	N	036480	500	19 억	83206	N	N	N	N
42	20250218	160433	57	100.00	KOSDAQ	제약	N	N	N	N	N	9000	-70	5	-0.77	111740760	12393	118.50	9090	9170	8980	11790	6350	9070	9016.44	2.18	208	9176	9122	9086	9032	8996	9105	9015	19	2720	500	6530	10	1	3800000	342	-50.28	0.92	12	0.33	-179.00	9829.00	12690	20240411	-29.08	8460	20240806	6.38	10120	-11.07	20250107	8920	0.90	20250203	12690	-29.08	20240411	8460	6.38	20240806	0.76	N	036480	500	19 억	82998	N	N	N	N
43	20250218	150434	57	100.00	KOSDAQ	제약	N	N	N	N	N	9010	-60	5	-0.66	101764510	11284	107.90	9090	9170	8980	11790	6350	9070	9018.48	2.18	235	9176	9122	9086	9032	8996	9105	9015	19	2720	500	6530	10	1	3800000	342	-50.34	0.92	12	0.30	-179.00	9829.00	12690	20240411	-29.00	8460	20240806	6.50	10120	-10.97	20250107	8920	1.01	20250203	12690	-29.00	20240411	8460	6.50	20240806	0.76	N	036480	500	19 억	82998	N	N	N	N
44	20250218	140434	57	100.00	KOSDAQ	제약	N	N	N	N	N	9030	-40	5	-0.44	85208820	9445	90.31	9090	9170	8980	11790	6350	9070	9021.58	2.18	233	9176	9122	9086	9032	8996	9105	9015	19	2720	500	6530	10	1	3800000	343	-50.45	0.92	12	0.25	-179.00	9829.00	12690	20240411	-28.84	8460	20240806	6.74	10120	-10.77	20250107	8920	1.23	20250203	12690	-28.84	20240411	8460	6.74	20240806	0.76	N	036480	500	19 억	82998	N	N	N	N
45	20250218	130433	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	-30	5	-0.33	77891660	8633	82.55	9090	9170	8980	11790	6350	9070	9022.55	2.18	232	9176	9122	9086	9032	8996	9105	9015	19	2720	500	6530	10	1	3800000	344	-50.50	0.92	12	0.23	-179.00	9829.00	12690	20240411	-28.76	8460	20240806	6.86	10120	-10.67	20250107	8920	1.35	20250203	12690	-28.76	20240411	8460	6.86	20240806	0.76	N	036480	500	19 억	82998	N	N	N	N
46	20250218	120433	57	100.00	KOSDAQ	제약	N	N	N	N	N	9030	-40	5	-0.44	66304420	7348	70.26	9090	9170	8980	11790	6350	9070	9023.46	2.18	177	9176	9122	9086	9032	8996	9105	9015	19	2720	500	6530	10	1	3800000	343	-50.45	0.92	12	0.19	-179.00	9829.00	12690	20240411	-28.84	8460	20240806	6.74	10120	-10.77	20250107	8920	1.23	20250203	12690	-28.84	20240411	8460	6.74	20240806	0.76	N	036480	500	19 억	82998	N	N	N	N
47	20250218	110433	57	100.00	KOSDAQ	제약	N	N	N	N	N	9030	-40	5	-0.44	61827490	6852	65.52	9090	9170	8980	11790	6350	9070	9023.28	2.18	177	9176	9122	9086	9032	8996	9105	9015	19	2720	500	6530	10	1	3800000	343	-50.45	0.92	12	0.18	-179.00	9829.00	12690	20240411	-28.84	8460	20240806	6.74	10120	-10.77	20250107	8920	1.23	20250203	12690	-28.84	20240411	8460	6.74	20240806	0.76	N	036480	500	19 억	82998	N	N	N	N
48	20250218	100433	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	-30	5	-0.33	52449170	5812	55.57	9090	9170	8980	11790	6350	9070	9024.29	2.18	177	9176	9122	9086	9032	8996	9105	9015	19	2720	500	6530	10	1	3800000	344	-50.50	0.92	12	0.15	-179.00	9829.00	12690	20240411	-28.76	8460	20240806	6.86	10120	-10.67	20250107	8920	1.35	20250203	12690	-28.76	20240411	8460	6.86	20240806	0.76	N	036480	500	19 억	82998	N	N	N	N
49	20250218	090434	57	100.00	KOSDAQ	제약	N	N	N	N	N	9090	20	2	0.22	190890	21	0.20	9090	9090	9090	11790	6350	9070	9090.00	2.18	-19	9176	9122	9086	9032	8996	9105	9015	19	2720	500	6530	10	1	3800000	345	-50.78	0.92	12	0.00	-179.00	9829.00	12690	20240411	-28.37	8460	20240806	7.45	10120	-10.18	20250107	8920	1.91	20250203	12690	-28.37	20240411	8460	7.45	20240806	0.76	N	036480	500	19 억	82998	N	N	N	N
50	20250217	160433	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	-10	5	-0.11	94872300	10453	124.19	9110	9140	9050	11800	6360	9080	9076.08	2.17	474	9240	9160	9090	9010	8940	9125	8975	19	2720	500	6530	10	1	3800000	345	-50.67	0.92	12	0.28	-179.00	9829.00	12690	20240411	-28.53	8460	20240806	7.21	10120	-10.38	20250107	8920	1.68	20250203	12690	-28.53	20240411	8460	7.21	20240806	0.76	N	036480	500	19 억	82524	N	N	N	N
51	20250217	150432	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	-10	5	-0.11	92389420	10179	120.93	9110	9140	9050	11800	6360	9080	9076.47	2.17	516	9240	9160	9090	9010	8940	9125	8975	19	2720	500	6530	10	1	3800000	345	-50.67	0.92	12	0.27	-179.00	9829.00	12690	20240411	-28.53	8460	20240806	7.21	10120	-10.38	20250107	8920	1.68	20250203	12690	-28.53	20240411	8460	7.21	20240806	0.76	N	036480	500	19 억	82524	N	N	N	N
52	20250217	140432	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	-20	5	-0.22	84676580	9328	110.82	9110	9140	9050	11800	6360	9080	9077.68	2.17	289	9240	9160	9090	9010	8940	9125	8975	19	2720	500	6530	10	1	3800000	344	-50.61	0.92	12	0.25	-179.00	9829.00	12690	20240411	-28.61	8460	20240806	7.09	10120	-10.47	20250107	8920	1.57	20250203	12690	-28.61	20240411	8460	7.09	20240806	0.76	N	036480	500	19 억	82524	N	N	N	N
53	20250217	130434	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	-20	5	-0.22	76655720	8442	100.30	9110	9140	9050	11800	6360	9080	9080.28	2.17	289	9240	9160	9090	9010	8940	9125	8975	19	2720	500	6530	10	1	3800000	344	-50.61	0.92	12	0.22	-179.00	9829.00	12690	20240411	-28.61	8460	20240806	7.09	10120	-10.47	20250107	8920	1.57	20250203	12690	-28.61	20240411	8460	7.09	20240806	0.76	N	036480	500	19 억	82524	N	N	N	N
54	20250217	120434	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	-10	5	-0.11	50756670	5583	66.33	9110	9140	9060	11800	6360	9080	9091.29	2.17	259	9240	9160	9090	9010	8940	9125	8975	19	2720	500	6530	10	1	3800000	345	-50.67	0.92	12	0.15	-179.00	9829.00	12690	20240411	-28.53	8460	20240806	7.21	10120	-10.38	20250107	8920	1.68	20250203	12690	-28.53	20240411	8460	7.21	20240806	0.76	N	036480	500	19 억	82524	N	N	N	N
55	20250217	110433	57	100.00	KOSDAQ	제약	N	N	N	N	N	9110	30	2	0.33	42994790	4729	56.18	9110	9140	9060	11800	6360	9080	9091.73	2.17	63	9240	9160	9090	9010	8940	9125	8975	19	2720	500	6530	10	1	3800000	346	-50.89	0.93	12	0.12	-179.00	9829.00	12690	20240411	-28.21	8460	20240806	7.68	10120	-9.98	20250107	8920	2.13	20250203	12690	-28.21	20240411	8460	7.68	20240806	0.76	N	036480	500	19 억	82524	N	N	N	N
56	20250217	100431	57	100.00	KOSDAQ	제약	N	N	N	N	N	9100	20	2	0.22	14411430	1581	18.78	9110	9140	9080	11800	6360	9080	9115.39	2.17	101	9240	9160	9090	9010	8940	9125	8975	19	2720	500	6530	10	1	3800000	346	-50.84	0.93	12	0.04	-179.00	9829.00	12690	20240411	-28.29	8460	20240806	7.57	10120	-10.08	20250107	8920	2.02	20250203	12690	-28.29	20240411	8460	7.57	20240806	0.76	N	036480	500	19 억	82524	N	N	N	N
57	20250217	090432	57	100.00	KOSDAQ	제약	N	N	N	N	N	9110	30	2	0.33	100150	11	0.13	9110	9110	9100	11800	6360	9080	9104.55	2.17	2	9240	9160	9090	9010	8940	9125	8975	19	2720	500	6530	10	1	3800000	346	-50.89	0.93	12	0.00	-179.00	9829.00	12690	20240411	-28.21	8460	20240806	7.68	10120	-9.98	20250107	8920	2.13	20250203	12690	-28.21	20240411	8460	7.68	20240806	0.76	N	036480	500	19 억	82524	N	N	N	N
58	20250214	160430	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	-20	5	-0.22	76301370	8417	149.40	9100	9170	9020	11830	6370	9100	9064.97	2.18	-398	9220	9160	9090	9030	8960	9190	9060	19	2730	500	6550	10	1	3800000	345	-50.73	0.92	12	0.22	-179.00	9829.00	12690	20240411	-28.45	8460	20240806	7.33	10120	-10.28	20250107	8920	1.79	20250203	12690	-28.45	20240411	8460	7.33	20240806	0.78	N	036480	500	19 억	82922	N	N	N	N
59	20250214	150429	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	-20	5	-0.22	74440870	8212	145.76	9100	9170	9020	11830	6370	9100	9064.89	2.18	-377	9220	9160	9090	9030	8960	9190	9060	19	2730	500	6550	10	1	3800000	345	-50.73	0.92	12	0.22	-179.00	9829.00	12690	20240411	-28.45	8460	20240806	7.33	10120	-10.28	20250107	8920	1.79	20250203	12690	-28.45	20240411	8460	7.33	20240806	0.78	N	036480	500	19 억	82922	N	N	N	N
60	20250214	140430	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	-20	5	-0.22	61487930	6784	120.41	9100	9170	9020	11830	6370	9100	9063.67	2.18	-192	9220	9160	9090	9030	8960	9190	9060	19	2730	500	6550	10	1	3800000	345	-50.73	0.92	12	0.18	-179.00	9829.00	12690	20240411	-28.45	8460	20240806	7.33	10120	-10.28	20250107	8920	1.79	20250203	12690	-28.45	20240411	8460	7.33	20240806	0.78	N	036480	500	19 억	82922	N	N	N	N
61	20250214	130432	57	100.00	KOSDAQ	제약	N	N	N	N	N	9110	10	2	0.11	60806630	6709	119.08	9100	9170	9020	11830	6370	9100	9063.44	2.18	-192	9220	9160	9090	9030	8960	9190	9060	19	2730	500	6550	10	1	3800000	346	-50.89	0.93	12	0.18	-179.00	9829.00	12690	20240411	-28.21	8460	20240806	7.68	10120	-9.98	20250107	8920	2.13	20250203	12690	-28.21	20240411	8460	7.68	20240806	0.78	N	036480	500	19 억	82922	N	N	N	N
62	20250214	120430	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	-60	5	-0.66	47609140	5254	93.26	9100	9170	9020	11830	6370	9100	9061.50	2.18	-187	9220	9160	9090	9030	8960	9190	9060	19	2730	500	6550	10	1	3800000	344	-50.50	0.92	12	0.14	-179.00	9829.00	12690	20240411	-28.76	8460	20240806	6.86	10120	-10.67	20250107	8920	1.35	20250203	12690	-28.76	20240411	8460	6.86	20240806	0.78	N	036480	500	19 억	82922	N	N	N	N
63	20250214	110429	57	100.00	KOSDAQ	제약	N	N	N	N	N	9030	-70	5	-0.77	45936850	5069	89.97	9100	9170	9020	11830	6370	9100	9062.31	2.18	-189	9220	9160	9090	9030	8960	9190	9060	19	2730	500	6550	10	1	3800000	343	-50.45	0.92	12	0.13	-179.00	9829.00	12690	20240411	-28.84	8460	20240806	6.74	10120	-10.77	20250107	8920	1.23	20250203	12690	-28.84	20240411	8460	6.74	20240806	0.78	N	036480	500	19 억	82922	N	N	N	N
64	20250214	100430	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	-60	5	-0.66	29782630	3281	58.24	9100	9170	9020	11830	6370	9100	9077.30	2.18	-170	9220	9160	9090	9030	8960	9190	9060	19	2730	500	6550	10	1	3800000	344	-50.50	0.92	12	0.09	-179.00	9829.00	12690	20240411	-28.76	8460	20240806	6.86	10120	-10.67	20250107	8920	1.35	20250203	12690	-28.76	20240411	8460	6.86	20240806	0.78	N	036480	500	19 억	82922	N	N	N	N
65	20250214	090431	57	100.00	KOSDAQ	제약	N	N	N	N	N	9160	60	2	0.66	11149460	1225	21.74	9100	9160	9100	11830	6370	9100	9101.60	2.18	50	9220	9160	9090	9030	8960	9190	9060	19	2730	500	6550	10	1	3800000	348	-51.17	0.93	12	0.03	-179.00	9829.00	12690	20240411	-27.82	8460	20240806	8.27	10120	-9.49	20250107	8920	2.69	20250203	12690	-27.82	20240411	8460	8.27	20240806	0.78	N	036480	500	19 억	82922	N	N	N	N
66	20250213	160427	57	100.00	KOSDAQ	제약	N	N	N	N	N	9100	50	2	0.55	46133660	5089	65.77	9020	9150	9020	11760	6340	9050	9065.37	2.18	18	9210	9130	9070	8990	8930	9100	8960	19	2710	500	6510	10	1	3800000	346	-50.84	0.93	12	0.13	-179.00	9829.00	12690	20240411	-28.29	8460	20240806	7.57	10120	-10.08	20250107	8920	2.02	20250203	12690	-28.29	20240411	8460	7.57	20240806	0.78	N	036480	500	19 억	82904	N	N	N	N
67	20250213	150426	57	100.00	KOSDAQ	제약	N	N	N	N	N	9100	50	2	0.55	46033560	5078	65.62	9020	9150	9020	11760	6340	9050	9065.29	2.18	18	9210	9130	9070	8990	8930	9100	8960	19	2710	500	6510	10	1	3800000	346	-50.84	0.93	12	0.13	-179.00	9829.00	12690	20240411	-28.29	8460	20240806	7.57	10120	-10.08	20250107	8920	2.02	20250203	12690	-28.29	20240411	8460	7.57	20240806	0.78	N	036480	500	19 억	82904	N	N	N	N
68	20250213	140426	57	100.00	KOSDAQ	제약	N	N	N	N	N	9070	20	2	0.22	42173120	4653	60.13	9020	9150	9020	11760	6340	9050	9063.64	2.18	18	9210	9130	9070	8990	8930	9100	8960	19	2710	500	6510	10	1	3800000	345	-50.67	0.92	12	0.12	-179.00	9829.00	12690	20240411	-28.53	8460	20240806	7.21	10120	-10.38	20250107	8920	1.68	20250203	12690	-28.53	20240411	8460	7.21	20240806	0.78	N	036480	500	19 억	82904	N	N	N	N
69	20250213	130427	57	100.00	KOSDAQ	제약	N	N	N	N	N	9140	90	2	0.99	40577930	4478	57.87	9020	9150	9020	11760	6340	9050	9061.62	2.18	14	9210	9130	9070	8990	8930	9100	8960	19	2710	500	6510	10	1	3800000	347	-51.06	0.93	12	0.12	-179.00	9829.00	12690	20240411	-27.97	8460	20240806	8.04	10120	-9.68	20250107	8920	2.47	20250203	12690	-27.97	20240411	8460	8.04	20240806	0.78	N	036480	500	19 억	82904	N	N	N	N
70	20250213	120428	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	10	2	0.11	25045010	2769	35.78	9020	9080	9020	11760	6340	9050	9044.79	2.18	-34	9210	9130	9070	8990	8930	9100	8960	19	2710	500	6510	10	1	3800000	344	-50.61	0.92	12	0.07	-179.00	9829.00	12690	20240411	-28.61	8460	20240806	7.09	10120	-10.47	20250107	8920	1.57	20250203	12690	-28.61	20240411	8460	7.09	20240806	0.78	N	036480	500	19 억	82904	N	N	N	N
71	20250213	110424	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	-10	5	-0.11	20451660	2262	29.23	9020	9060	9020	11760	6340	9050	9041.41	2.18	-33	9210	9130	9070	8990	8930	9100	8960	19	2710	500	6510	10	1	3800000	344	-50.50	0.92	12	0.06	-179.00	9829.00	12690	20240411	-28.76	8460	20240806	6.86	10120	-10.67	20250107	8920	1.35	20250203	12690	-28.76	20240411	8460	6.86	20240806	0.78	N	036480	500	19 억	82904	N	N	N	N
72	20250213	100427	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	-10	5	-0.11	4324780	478	6.18	9020	9060	9020	11760	6340	9050	9047.66	2.18	-17	9210	9130	9070	8990	8930	9100	8960	19	2710	500	6510	10	1	3800000	344	-50.50	0.92	12	0.01	-179.00	9829.00	12690	20240411	-28.76	8460	20240806	6.86	10120	-10.67	20250107	8920	1.35	20250203	12690	-28.76	20240411	8460	6.86	20240806	0.78	N	036480	500	19 억	82904	N	N	N	N
73	20250213	090425	57	100.00	KOSDAQ	제약	N	N	N	N	N	9050	0	3	0.00	18070	2	0.03	9020	9050	9020	11760	6340	9050	9035.00	2.18	0	9210	9130	9070	8990	8930	9100	8960	19	2710	500	6510	10	1	3800000	344	-50.56	0.92	12	0.00	-179.00	9829.00	12690	20240411	-28.68	8460	20240806	6.97	10120	-10.57	20250107	8920	1.46	20250203	12690	-28.68	20240411	8460	6.97	20240806	0.78	N	036480	500	19 억	82904	N	N	N	N
74	20250212	160424	57	100.00	KOSDAQ	제약	N	N	N	N	N	9050	-100	5	-1.09	70010070	7730	156.86	9150	9150	9010	11890	6410	9150	9056.93	2.19	-190	9310	9230	9170	9090	9030	9200	9060	19	2740	500	6580	10	1	3800000	344	-50.56	0.92	12	0.20	-179.00	9829.00	12690	20240411	-28.68	8460	20240806	6.97	10120	-10.57	20250107	8920	1.46	20250203	12690	-28.68	20240411	8460	6.97	20240806	0.78	N	036480	500	19 억	83094	N	N	N	N
75	20250212	150424	57	100.00	KOSDAQ	제약	N	N	N	N	N	9020	-130	5	-1.42	68861490	7603	154.28	9150	9150	9010	11890	6410	9150	9057.15	2.19	-176	9310	9230	9170	9090	9030	9200	9060	19	2740	500	6580	10	1	3800000	343	-50.39	0.92	12	0.20	-179.00	9829.00	12690	20240411	-28.92	8460	20240806	6.62	10120	-10.87	20250107	8920	1.12	20250203	12690	-28.92	20240411	8460	6.62	20240806	0.78	N	036480	500	19 억	83094	N	N	N	N
76	20250212	140424	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	-70	5	-0.77	48493780	5350	108.56	9150	9150	9010	11890	6410	9150	9064.26	2.19	-130	9310	9230	9170	9090	9030	9200	9060	19	2740	500	6580	10	1	3800000	345	-50.73	0.92	12	0.14	-179.00	9829.00	12690	20240411	-28.45	8460	20240806	7.33	10120	-10.28	20250107	8920	1.79	20250203	12690	-28.45	20240411	8460	7.33	20240806	0.78	N	036480	500	19 억	83094	N	N	N	N
77	20250212	130424	57	100.00	KOSDAQ	제약	N	N	N	N	N	9040	-110	5	-1.20	41750110	4605	93.45	9150	9150	9010	11890	6410	9150	9066.26	2.19	-140	9310	9230	9170	9090	9030	9200	9060	19	2740	500	6580	10	1	3800000	344	-50.50	0.92	12	0.12	-179.00	9829.00	12690	20240411	-28.76	8460	20240806	6.86	10120	-10.67	20250107	8920	1.35	20250203	12690	-28.76	20240411	8460	6.86	20240806	0.78	N	036480	500	19 억	83094	N	N	N	N
78	20250212	120424	57	100.00	KOSDAQ	제약	N	N	N	N	N	9060	-90	5	-0.98	39722750	4381	88.90	9150	9150	9010	11890	6410	9150	9067.05	2.19	-136	9310	9230	9170	9090	9030	9200	9060	19	2740	500	6580	10	1	3800000	344	-50.61	0.92	12	0.12	-179.00	9829.00	12690	20240411	-28.61	8460	20240806	7.09	10120	-10.47	20250107	8920	1.57	20250203	12690	-28.61	20240411	8460	7.09	20240806	0.78	N	036480	500	19 억	83094	N	N	N	N
79	20250212	110423	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	-70	5	-0.77	13806580	1516	30.76	9150	9150	9050	11890	6410	9150	9107.24	2.19	-135	9310	9230	9170	9090	9030	9200	9060	19	2740	500	6580	10	1	3800000	345	-50.73	0.92	12	0.04	-179.00	9829.00	12690	20240411	-28.45	8460	20240806	7.33	10120	-10.28	20250107	8920	1.79	20250203	12690	-28.45	20240411	8460	7.33	20240806	0.78	N	036480	500	19 억	83094	N	N	N	N
80	20250212	100424	57	100.00	KOSDAQ	제약	N	N	N	N	N	9120	-30	5	-0.33	5725650	628	12.74	9150	9150	9050	11890	6410	9150	9117.28	2.19	-134	9310	9230	9170	9090	9030	9200	9060	19	2740	500	6580	10	1	3800000	347	-50.95	0.93	12	0.02	-179.00	9829.00	12690	20240411	-28.13	8460	20240806	7.80	10120	-9.88	20250107	8920	2.24	20250203	12690	-28.13	20240411	8460	7.80	20240806	0.78	N	036480	500	19 억	83094	N	N	N	N
81	20250212	090427	57	100.00	KOSDAQ	제약	N	N	N	N	N	9140	-10	5	-0.11	1839140	201	4.08	9150	9150	9140	11890	6410	9150	9149.95	2.19	-28	9310	9230	9170	9090	9030	9200	9060	19	2740	500	6580	10	1	3800000	347	-51.06	0.93	12	0.01	-179.00	9829.00	12690	20240411	-27.97	8460	20240806	8.04	10120	-9.68	20250107	8920	2.47	20250203	12690	-27.97	20240411	8460	8.04	20240806	0.78	N	036480	500	19 억	83094	N	N	N	N
82	20250211	160424	57	100.00	KOSDAQ	제약	N	N	N	N	N	9150	-20	5	-0.22	45134620	4926	44.35	9200	9250	9110	11920	6420	9170	9162.53	2.18	-96	9456	9312	9216	9072	8976	9265	9025	19	2750	500	6600	10	1	3800000	348	-51.12	0.93	12	0.13	-179.00	9829.00	12690	20240411	-27.90	8460	20240806	8.16	10120	-9.58	20250107	8920	2.58	20250203	12690	-27.90	20240411	8460	8.16	20240806	0.78	N	036480	500	19 억	82890	N	N	N	N
83	20250211	150424	57	100.00	KOSDAQ	제약	N	N	N	N	N	9180	10	2	0.11	38898570	4245	38.22	9200	9250	9110	11920	6420	9170	9163.39	2.18	-12	9456	9312	9216	9072	8976	9265	9025	19	2750	500	6600	10	1	3800000	349	-51.28	0.93	12	0.11	-179.00	9829.00	12690	20240411	-27.66	8460	20240806	8.51	10120	-9.29	20250107	8920	2.91	20250203	12690	-27.66	20240411	8460	8.51	20240806	0.78	N	036480	500	19 억	82890	N	N	N	N
84	20250211	140425	57	100.00	KOSDAQ	제약	N	N	N	N	N	9140	-30	5	-0.33	36606130	3995	35.97	9200	9250	9110	11920	6420	9170	9162.99	2.18	-18	9456	9312	9216	9072	8976	9265	9025	19	2750	500	6600	10	1	3800000	347	-51.06	0.93	12	0.11	-179.00	9829.00	12690	20240411	-27.97	8460	20240806	8.04	10120	-9.68	20250107	8920	2.47	20250203	12690	-27.97	20240411	8460	8.04	20240806	0.78	N	036480	500	19 억	82890	N	N	N	N
85	20250211	130422	57	100.00	KOSDAQ	제약	N	N	N	N	N	9170	0	3	0.00	31851620	3475	31.29	9200	9250	9110	11920	6420	9170	9165.93	2.18	-155	9456	9312	9216	9072	8976	9265	9025	19	2750	500	6600	10	1	3800000	348	-51.23	0.93	12	0.09	-179.00	9829.00	12690	20240411	-27.74	8460	20240806	8.39	10120	-9.39	20250107	8920	2.80	20250203	12690	-27.74	20240411	8460	8.39	20240806	0.78	N	036480	500	19 억	82890	N	N	N	N
86	20250211	120423	57	100.00	KOSDAQ	제약	N	N	N	N	N	9140	-30	5	-0.33	25429600	2772	24.96	9200	9250	9110	11920	6420	9170	9173.74	2.18	-156	9456	9312	9216	9072	8976	9265	9025	19	2750	500	6600	10	1	3800000	347	-51.06	0.93	12	0.07	-179.00	9829.00	12690	20240411	-27.97	8460	20240806	8.04	10120	-9.68	20250107	8920	2.47	20250203	12690	-27.97	20240411	8460	8.04	20240806	0.78	N	036480	500	19 억	82890	N	N	N	N
87	20250211	110424	57	100.00	KOSDAQ	제약	N	N	N	N	N	9230	60	2	0.65	17107200	1861	16.76	9200	9250	9150	11920	6420	9170	9192.48	2.18	-117	9456	9312	9216	9072	8976	9265	9025	19	2750	500	6600	10	1	3800000	351	-51.56	0.94	12	0.05	-179.00	9829.00	12690	20240411	-27.27	8460	20240806	9.10	10120	-8.79	20250107	8920	3.48	20250203	12690	-27.27	20240411	8460	9.10	20240806	0.78	N	036480	500	19 억	82890	N	N	N	N
88	20250211	100424	57	100.00	KOSDAQ	제약	N	N	N	N	N	9250	80	2	0.87	6715910	730	6.57	9200	9250	9170	11920	6420	9170	9199.88	2.18	-5	9456	9312	9216	9072	8976	9265	9025	19	2750	500	6600	10	1	3800000	352	-51.68	0.94	12	0.02	-179.00	9829.00	12690	20240411	-27.11	8460	20240806	9.34	10120	-8.60	20250107	8920	3.70	20250203	12690	-27.11	20240411	8460	9.34	20240806	0.78	N	036480	500	19 억	82890	N	N	N	N
89	20250211	090425	57	100.00	KOSDAQ	제약	N	N	N	N	N	9220	50	2	0.55	110420	12	0.11	9200	9220	9200	11920	6420	9170	9201.67	2.18	0	9456	9312	9216	9072	8976	9265	9025	19	2750	500	6600	10	1	3800000	350	-51.51	0.94	12	0.00	-179.00	9829.00	12690	20240411	-27.34	8460	20240806	8.98	10120	-8.89	20250107	8920	3.36	20250203	12690	-27.34	20240411	8460	8.98	20240806	0.78	N	036480	500	19 억	82890	N	N	N	N
90	20250210	160422	57	100.00	KOSDAQ	제약	N	N	N	N	N	9170	-30	5	-0.33	102762570	11101	236.49	9200	9360	9120	11960	6440	9200	9257.06	2.19	-472	9320	9260	9210	9150	9100	9290	9180	19	2760	500	6620	10	1	3800000	348	-51.23	0.93	12	0.29	-179.00	9829.00	12690	20240411	-27.74	8460	20240806	8.39	10120	-9.39	20250107	8920	2.80	20250203	12690	-27.74	20240411	8460	8.39	20240806	0.78	N	036480	500	19 억	83362	N	N	N	N
91	20250210	150422	57	100.00	KOSDAQ	제약	N	N	N	N	N	9260	60	2	0.65	99093570	10702	227.99	9200	9360	9120	11960	6440	9200	9259.35	2.19	-475	9320	9260	9210	9150	9100	9290	9180	19	2760	500	6620	10	1	3800000	352	-51.73	0.94	12	0.28	-179.00	9829.00	12690	20240411	-27.03	8460	20240806	9.46	10120	-8.50	20250107	8920	3.81	20250203	12690	-27.03	20240411	8460	9.46	20240806	0.78	N	036480	500	19 억	83362	N	N	N	N
92	20250210	140422	57	100.00	KOSDAQ	제약	N	N	N	N	N	9290	90	2	0.98	86891700	9381	199.85	9200	9360	9120	11960	6440	9200	9262.52	2.19	56	9320	9260	9210	9150	9100	9290	9180	19	2760	500	6620	10	1	3800000	353	-51.90	0.95	12	0.25	-179.00	9829.00	12690	20240411	-26.79	8460	20240806	9.81	10120	-8.20	20250107	8920	4.15	20250203	12690	-26.79	20240411	8460	9.81	20240806	0.78	N	036480	500	19 억	83362	N	N	N	N
93	20250210	130422	57	100.00	KOSDAQ	제약	N	N	N	N	N	9330	130	2	1.41	86231140	9310	198.34	9200	9360	9120	11960	6440	9200	9262.21	2.19	48	9320	9260	9210	9150	9100	9290	9180	19	2760	500	6620	10	1	3800000	355	-52.12	0.95	12	0.25	-179.00	9829.00	12690	20240411	-26.48	8460	20240806	10.28	10120	-7.81	20250107	8920	4.60	20250203	12690	-26.48	20240411	8460	10.28	20240806	0.78	N	036480	500	19 억	83362	N	N	N	N
94	20250210	120419	57	100.00	KOSDAQ	제약	N	N	N	N	N	9300	100	2	1.09	71914150	7777	165.68	9200	9360	9120	11960	6440	9200	9247.03	2.19	52	9320	9260	9210	9150	9100	9290	9180	19	2760	500	6620	10	1	3800000	353	-51.96	0.95	12	0.20	-179.00	9829.00	12690	20240411	-26.71	8460	20240806	9.93	10120	-8.10	20250107	8920	4.26	20250203	12690	-26.71	20240411	8460	9.93	20240806	0.78	N	036480	500	19 억	83362	N	N	N	N
95	20250210	110420	57	100.00	KOSDAQ	제약	N	N	N	N	N	9300	100	2	1.09	32464240	3539	75.39	9200	9300	9120	11960	6440	9200	9173.28	2.19	-189	9320	9260	9210	9150	9100	9290	9180	19	2760	500	6620	10	1	3800000	353	-51.96	0.95	12	0.09	-179.00	9829.00	12690	20240411	-26.71	8460	20240806	9.93	10120	-8.10	20250107	8920	4.26	20250203	12690	-26.71	20240411	8460	9.93	20240806	0.78	N	036480	500	19 억	83362	N	N	N	N
96	20250210	100418	57	100.00	KOSDAQ	제약	N	N	N	N	N	9120	-80	5	-0.87	16616380	1816	38.69	9200	9200	9120	11960	6440	9200	9149.99	2.19	-350	9320	9260	9210	9150	9100	9290	9180	19	2760	500	6620	10	1	3800000	347	-50.95	0.93	12	0.05	-179.00	9829.00	12690	20240411	-28.13	8460	20240806	7.80	10120	-9.88	20250107	8920	2.24	20250203	12690	-28.13	20240411	8460	7.80	20240806	0.78	N	036480	500	19 억	83362	N	N	N	N
97	20250210	090419	57	100.00	KOSDAQ	제약	N	N	N	N	N	9140	-60	5	-0.65	1855730	202	4.30	9200	9200	9140	11960	6440	9200	9186.78	2.19	-64	9320	9260	9210	9150	9100	9290	9180	19	2760	500	6620	10	1	3800000	347	-51.06	0.93	12	0.01	-179.00	9829.00	12690	20240411	-27.97	8460	20240806	8.04	10120	-9.68	20250107	8920	2.47	20250203	12690	-27.97	20240411	8460	8.04	20240806	0.78	N	036480	500	19 억	83362	N	N	N	N
98	20250207	160415	57	100.00	KOSDAQ	제약	N	N	N	N	N	9200	40	2	0.44	43140130	4694	65.42	9190	9270	9160	11900	6420	9160	9190.48	2.19	15	9340	9250	9190	9100	9040	9235	9085	19	2740	500	6590	10	1	3800000	350	-51.40	0.94	12	0.12	-179.00	9829.00	12690	20240411	-27.50	8460	20240806	8.75	10120	-9.09	20250107	8920	3.14	20250203	12690	-27.50	20240411	8460	8.75	20240806	0.81	N	036480	500	19 억	83347	N	N	N	N
99	20250207	150417	57	100.00	KOSDAQ	제약	N	N	N	N	N	9200	40	2	0.44	41925730	4562	63.58	9190	9270	9160	11900	6420	9160	9190.21	2.19	95	9340	9250	9190	9100	9040	9235	9085	19	2740	500	6590	10	1	3800000	350	-51.40	0.94	12	0.12	-179.00	9829.00	12690	20240411	-27.50	8460	20240806	8.75	10120	-9.09	20250107	8920	3.14	20250203	12690	-27.50	20240411	8460	8.75	20240806	0.81	N	036480	500	19 억	83347	N	N	N	N
100	20250207	140415	57	100.00	KOSDAQ	제약	N	N	N	N	N	9200	40	2	0.44	31546330	3432	47.83	9190	9270	9160	11900	6420	9160	9191.82	2.19	95	9340	9250	9190	9100	9040	9235	9085	19	2740	500	6590	10	1	3800000	350	-51.40	0.94	12	0.09	-179.00	9829.00	12690	20240411	-27.50	8460	20240806	8.75	10120	-9.09	20250107	8920	3.14	20250203	12690	-27.50	20240411	8460	8.75	20240806	0.81	N	036480	500	19 억	83347	N	N	N	N
101	20250207	130415	57	100.00	KOSDAQ	제약	N	N	N	N	N	9240	80	2	0.87	28494810	3101	43.22	9190	9240	9160	11900	6420	9160	9188.91	2.19	68	9340	9250	9190	9100	9040	9235	9085	19	2740	500	6590	10	1	3800000	351	-51.62	0.94	12	0.08	-179.00	9829.00	12690	20240411	-27.19	8460	20240806	9.22	10120	-8.70	20250107	8920	3.59	20250203	12690	-27.19	20240411	8460	9.22	20240806	0.81	N	036480	500	19 억	83347	N	N	N	N
102	20250207	120415	57	100.00	KOSDAQ	제약	N	N	N	N	N	9160	0	3	0.00	24793640	2700	37.63	9190	9240	9160	11900	6420	9160	9182.83	2.19	135	9340	9250	9190	9100	9040	9235	9085	19	2740	500	6590	10	1	3800000	348	-51.17	0.93	12	0.07	-179.00	9829.00	12690	20240411	-27.82	8460	20240806	8.27	10120	-9.49	20250107	8920	2.69	20250203	12690	-27.82	20240411	8460	8.27	20240806	0.81	N	036480	500	19 억	83347	N	N	N	N
103	20250207	110414	57	100.00	KOSDAQ	제약	N	N	N	N	N	9170	10	2	0.11	22851020	2488	34.68	9190	9240	9160	11900	6420	9160	9184.49	2.19	135	9340	9250	9190	9100	9040	9235	9085	19	2740	500	6590	10	1	3800000	348	-51.23	0.93	12	0.07	-179.00	9829.00	12690	20240411	-27.74	8460	20240806	8.39	10120	-9.39	20250107	8920	2.80	20250203	12690	-27.74	20240411	8460	8.39	20240806	0.81	N	036480	500	19 억	83347	N	N	N	N
104	20250207	100414	57	100.00	KOSDAQ	제약	N	N	N	N	N	9190	30	2	0.33	21180860	2306	32.14	9190	9240	9160	11900	6420	9160	9185.11	2.19	147	9340	9250	9190	9100	9040	9235	9085	19	2740	500	6590	10	1	3800000	349	-51.34	0.93	12	0.06	-179.00	9829.00	12690	20240411	-27.58	8460	20240806	8.63	10120	-9.19	20250107	8920	3.03	20250203	12690	-27.58	20240411	8460	8.63	20240806	0.81	N	036480	500	19 억	83347	N	N	N	N
105	20250207	090417	57	100.00	KOSDAQ	제약	N	N	N	N	N	9210	50	2	0.55	2992550	326	4.54	9190	9210	9170	11900	6420	9160	9179.60	2.19	-3	9340	9250	9190	9100	9040	9235	9085	19	2740	500	6590	10	1	3800000	350	-51.45	0.94	12	0.01	-179.00	9829.00	12690	20240411	-27.42	8460	20240806	8.87	10120	-8.99	20250107	8920	3.25	20250203	12690	-27.42	20240411	8460	8.87	20240806	0.81	N	036480	500	19 억	83347	N	N	N	N
106	20250206	160406	57	100.00	KOSDAQ	제약	N	N	N	N	N	9160	20	2	0.22	65911000	7175	124.22	9160	9280	9130	11880	6400	9140	9186.20	2.19	-41	9400	9270	9190	9060	8980	9335	9125	19	2740	500	6580	10	1	3800000	348	-51.17	0.93	12	0.19	-179.00	9829.00	12690	20240411	-27.82	8460	20240806	8.27	10120	-9.49	20250107	8920	2.69	20250203	12690	-27.82	20240411	8460	8.27	20240806	0.80	N	036480	500	19 억	83388	N	N	N	N
107	20250206	150408	57	100.00	KOSDAQ	제약	N	N	N	N	N	9140	0	3	0.00	63768810	6941	120.17	9160	9280	9130	11880	6400	9140	9187.27	2.19	19	9400	9270	9190	9060	8980	9335	9125	19	2740	500	6580	10	1	3800000	347	-51.06	0.93	12	0.18	-179.00	9829.00	12690	20240411	-27.97	8460	20240806	8.04	10120	-9.68	20250107	8920	2.47	20250203	12690	-27.97	20240411	8460	8.04	20240806	0.80	N	036480	500	19 억	83388	N	N	N	N
108	20250206	140410	57	100.00	KOSDAQ	제약	N	N	N	N	N	9200	60	2	0.66	57219840	6226	107.79	9160	9280	9130	11880	6400	9140	9190.47	2.19	7	9400	9270	9190	9060	8980	9335	9125	19	2740	500	6580	10	1	3800000	350	-51.40	0.94	12	0.16	-179.00	9829.00	12690	20240411	-27.50	8460	20240806	8.75	10120	-9.09	20250107	8920	3.14	20250203	12690	-27.50	20240411	8460	8.75	20240806	0.80	N	036480	500	19 억	83388	N	N	N	N
109	20250206	130408	57	100.00	KOSDAQ	제약	N	N	N	N	N	9210	70	2	0.77	53797340	5852	101.32	9160	9280	9140	11880	6400	9140	9192.98	2.19	-61	9400	9270	9190	9060	8980	9335	9125	19	2740	500	6580	10	1	3800000	350	-51.45	0.94	12	0.15	-179.00	9829.00	12690	20240411	-27.42	8460	20240806	8.87	10120	-8.99	20250107	8920	3.25	20250203	12690	-27.42	20240411	8460	8.87	20240806	0.80	N	036480	500	19 억	83388	N	N	N	N
110	20250206	120405	57	100.00	KOSDAQ	제약	N	N	N	N	N	9170	30	2	0.33	52729950	5736	99.31	9160	9280	9140	11880	6400	9140	9192.81	2.19	-7	9400	9270	9190	9060	8980	9335	9125	19	2740	500	6580	10	1	3800000	348	-51.23	0.93	12	0.15	-179.00	9829.00	12690	20240411	-27.74	8460	20240806	8.39	10120	-9.39	20250107	8920	2.80	20250203	12690	-27.74	20240411	8460	8.39	20240806	0.80	N	036480	500	19 억	83388	N	N	N	N
111	20250206	110400	57	100.00	KOSDAQ	제약	N	N	N	N	N	9240	100	2	1.09	44775470	4870	84.31	9160	9280	9140	11880	6400	9140	9194.14	2.19	-180	9400	9270	9190	9060	8980	9335	9125	19	2740	500	6580	10	1	3800000	351	-51.62	0.94	12	0.13	-179.00	9829.00	12690	20240411	-27.19	8460	20240806	9.22	10120	-8.70	20250107	8920	3.59	20250203	12690	-27.19	20240411	8460	9.22	20240806	0.80	N	036480	500	19 억	83388	N	N	N	N
112	20250206	100406	57	100.00	KOSDAQ	제약	N	N	N	N	N	9220	80	2	0.88	31586210	3439	59.54	9160	9280	9140	11880	6400	9140	9184.71	2.19	-355	9400	9270	9190	9060	8980	9335	9125	19	2740	500	6580	10	1	3800000	350	-51.51	0.94	12	0.09	-179.00	9829.00	12690	20240411	-27.34	8460	20240806	8.98	10120	-8.89	20250107	8920	3.36	20250203	12690	-27.34	20240411	8460	8.98	20240806	0.80	N	036480	500	19 억	83388	N	N	N	N
113	20250206	090407	57	100.00	KOSDAQ	제약	N	N	N	N	N	9280	140	2	1.53	2954980	322	5.57	9160	9280	9160	11880	6400	9140	9176.96	2.19	116	9400	9270	9190	9060	8980	9335	9125	19	2740	500	6580	10	1	3800000	353	-51.84	0.94	12	0.01	-179.00	9829.00	12690	20240411	-26.87	8460	20240806	9.69	10120	-8.30	20250107	8920	4.04	20250203	12690	-26.87	20240411	8460	9.69	20240806	0.80	N	036480	500	19 억	83388	N	N	N	N
114	20250205	160403	57	100.00	KOSDAQ	제약	N	N	N	N	N	9140	-50	5	-0.54	43669130	4766	69.13	9110	9320	9110	11940	6440	9190	9163.09	2.18	632	9323	9256	9133	9066	8943	9290	9100	19	2750	500	6610	10	1	3800000	347	-51.06	0.93	12	0.13	-179.00	9829.00	12690	20240411	-27.97	8460	20240806	8.04	10120	-9.68	20250107	8920	2.47	20250203	12690	-27.97	20240411	8460	8.04	20240806	0.80	N	036480	500	19 억	82756	N	N	N	N
115	20250205	150404	57	100.00	KOSDAQ	제약	N	N	N	N	N	9120	-70	5	-0.76	39073700	4263	61.84	9110	9320	9110	11940	6440	9190	9165.78	2.18	735	9323	9256	9133	9066	8943	9290	9100	19	2750	500	6610	10	1	3800000	347	-50.95	0.93	12	0.11	-179.00	9829.00	12690	20240411	-28.13	8460	20240806	7.80	10120	-9.88	20250107	8920	2.24	20250203	12690	-28.13	20240411	8460	7.80	20240806	0.80	N	036480	500	19 억	82756	N	N	N	N
116	20250205	140404	57	100.00	KOSDAQ	제약	N	N	N	N	N	9170	-20	5	-0.22	27629050	3010	43.66	9110	9320	9110	11940	6440	9190	9179.09	2.18	207	9323	9256	9133	9066	8943	9290	9100	19	2750	500	6610	10	1	3800000	348	-51.23	0.93	12	0.08	-179.00	9829.00	12690	20240411	-27.74	8460	20240806	8.39	10120	-9.39	20250107	8920	2.80	20250203	12690	-27.74	20240411	8460	8.39	20240806	0.80	N	036480	500	19 억	82756	N	N	N	N
117	20250205	130405	57	100.00	KOSDAQ	제약	N	N	N	N	N	9200	10	2	0.11	23088410	2515	36.48	9110	9320	9110	11940	6440	9190	9180.28	2.18	207	9323	9256	9133	9066	8943	9290	9100	19	2750	500	6610	10	1	3800000	350	-51.40	0.94	12	0.07	-179.00	9829.00	12690	20240411	-27.50	8460	20240806	8.75	10120	-9.09	20250107	8920	3.14	20250203	12690	-27.50	20240411	8460	8.75	20240806	0.80	N	036480	500	19 억	82756	N	N	N	N
118	20250205	120404	57	100.00	KOSDAQ	제약	N	N	N	N	N	9170	-20	5	-0.22	22362970	2436	35.34	9110	9320	9110	11940	6440	9190	9180.20	2.18	207	9323	9256	9133	9066	8943	9290	9100	19	2750	500	6610	10	1	3800000	348	-51.23	0.93	12	0.06	-179.00	9829.00	12690	20240411	-27.74	8460	20240806	8.39	10120	-9.39	20250107	8920	2.80	20250203	12690	-27.74	20240411	8460	8.39	20240806	0.80	N	036480	500	19 억	82756	N	N	N	N
119	20250205	110403	57	100.00	KOSDAQ	제약	N	N	N	N	N	9200	10	2	0.11	18891520	2058	29.85	9110	9320	9110	11940	6440	9190	9179.55	2.18	151	9323	9256	9133	9066	8943	9290	9100	19	2750	500	6610	10	1	3800000	350	-51.40	0.94	12	0.05	-179.00	9829.00	12690	20240411	-27.50	8460	20240806	8.75	10120	-9.09	20250107	8920	3.14	20250203	12690	-27.50	20240411	8460	8.75	20240806	0.80	N	036480	500	19 억	82756	N	N	N	N
120	20250205	100405	57	100.00	KOSDAQ	제약	N	N	N	N	N	9240	50	2	0.54	15021710	1637	23.75	9110	9320	9110	11940	6440	9190	9176.37	2.18	75	9323	9256	9133	9066	8943	9290	9100	19	2750	500	6610	10	1	3800000	351	-51.62	0.94	12	0.04	-179.00	9829.00	12690	20240411	-27.19	8460	20240806	9.22	10120	-8.70	20250107	8920	3.59	20250203	12690	-27.19	20240411	8460	9.22	20240806	0.80	N	036480	500	19 억	82756	N	N	N	N
121	20250205	090409	57	100.00	KOSDAQ	제약	N	N	N	N	N	9170	-20	5	-0.22	1877360	206	2.99	9110	9170	9110	11940	6440	9190	9113.40	2.18	110	9323	9256	9133	9066	8943	9290	9100	19	2750	500	6610	10	1	3800000	348	-51.23	0.93	12	0.01	-179.00	9829.00	12690	20240411	-27.74	8460	20240806	8.39	10120	-9.39	20250107	8920	2.80	20250203	12690	-27.74	20240411	8460	8.39	20240806	0.80	N	036480	500	19 억	82756	N	N	N	N
122	20250204	160400	57	100.00	KOSDAQ	제약	N	N	N	N	N	9190	240	2	2.68	62819750	6885	52.43	9010	9200	9010	11630	6270	8950	9124.15	2.15	1218	9303	9126	9023	8846	8743	9075	8795	19	2680	500	6440	10	1	3800000	349	-51.34	0.93	12	0.18	-179.00	9829.00	12690	20240411	-27.58	8460	20240806	8.63	10120	-9.19	20250107	8920	3.03	20250203	12690	-27.58	20240411	8460	8.63	20240806	0.80	N	036480	500	19 억	81538	N	N	N	N
123	20250204	150400	57	100.00	KOSDAQ	제약	N	N	N	N	N	9100	150	2	1.68	49938890	5479	41.73	9010	9200	9010	11630	6270	8950	9114.60	2.15	786	9303	9126	9023	8846	8743	9075	8795	19	2680	500	6440	10	1	3800000	346	-50.84	0.93	12	0.14	-179.00	9829.00	12690	20240411	-28.29	8460	20240806	7.57	10120	-10.08	20250107	8920	2.02	20250203	12690	-28.29	20240411	8460	7.57	20240806	0.80	N	036480	500	19 억	81538	N	N	N	N
124	20250204	140400	57	100.00	KOSDAQ	제약	N	N	N	N	N	9080	130	2	1.45	44198580	4848	36.92	9010	9200	9010	11630	6270	8950	9116.87	2.15	719	9303	9126	9023	8846	8743	9075	8795	19	2680	500	6440	10	1	3800000	345	-50.73	0.92	12	0.13	-179.00	9829.00	12690	20240411	-28.45	8460	20240806	7.33	10120	-10.28	20250107	8920	1.79	20250203	12690	-28.45	20240411	8460	7.33	20240806	0.80	N	036480	500	19 억	81538	N	N	N	N
125	20250204	130400	57	100.00	KOSDAQ	제약	N	N	N	N	N	9110	160	2	1.79	36438020	3994	30.42	9010	9200	9010	11630	6270	8950	9123.19	2.15	641	9303	9126	9023	8846	8743	9075	8795	19	2680	500	6440	10	1	3800000	346	-50.89	0.93	12	0.11	-179.00	9829.00	12690	20240411	-28.21	8460	20240806	7.68	10120	-9.98	20250107	8920	2.13	20250203	12690	-28.21	20240411	8460	7.68	20240806	0.80	N	036480	500	19 억	81538	N	N	N	N
126	20250204	120404	57	100.00	KOSDAQ	제약	N	N	N	N	N	9110	160	2	1.79	32121260	3520	26.81	9010	9200	9010	11630	6270	8950	9125.36	2.15	614	9303	9126	9023	8846	8743	9075	8795	19	2680	500	6440	10	1	3800000	346	-50.89	0.93	12	0.09	-179.00	9829.00	12690	20240411	-28.21	8460	20240806	7.68	10120	-9.98	20250107	8920	2.13	20250203	12690	-28.21	20240411	8460	7.68	20240806	0.80	N	036480	500	19 억	81538	N	N	N	N
127	20250204	110357	57	100.00	KOSDAQ	제약	N	N	N	N	N	9130	180	2	2.01	28364110	3108	23.67	9010	9200	9010	11630	6270	8950	9126.16	2.15	560	9303	9126	9023	8846	8743	9075	8795	19	2680	500	6440	10	1	3800000	347	-51.01	0.93	12	0.08	-179.00	9829.00	12690	20240411	-28.05	8460	20240806	7.92	10120	-9.78	20250107	8920	2.35	20250203	12690	-28.05	20240411	8460	7.92	20240806	0.80	N	036480	500	19 억	81538	N	N	N	N
128	20250204	100359	57	100.00	KOSDAQ	제약	N	N	N	N	N	9160	210	2	2.35	12051200	1317	10.03	9010	9200	9010	11630	6270	8950	9150.49	2.15	300	9303	9126	9023	8846	8743	9075	8795	19	2680	500	6440	10	1	3800000	348	-51.17	0.93	12	0.03	-179.00	9829.00	12690	20240411	-27.82	8460	20240806	8.27	10120	-9.49	20250107	8920	2.69	20250203	12690	-27.82	20240411	8460	8.27	20240806	0.80	N	036480	500	19 억	81538	N	N	N	N
129	20250204	090359	57	100.00	KOSDAQ	제약	N	N	N	N	N	9030	80	2	0.89	72140	8	0.06	9010	9030	9010	11630	6270	8950	9017.50	2.15	2	9303	9126	9023	8846	8743	9075	8795	19	2680	500	6440	10	1	3800000	343	-50.45	0.92	12	0.00	-179.00	9829.00	12690	20240411	-28.84	8460	20240806	6.74	10120	-10.77	20250107	8920	1.23	20250203	12690	-28.84	20240411	8460	6.74	20240806	0.80	N	036480	500	19 억	81538	N	N	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History