KissMeData/131030/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

60 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250227	160900	57	100.00	KOSDAQ	제약	N	N	N	N	N	6840	60	2	0.88	761778770	111827	95.00	6800	6890	6740	8810	4750	6780	6812.11	1.14	-12920	7013	6896	6803	6686	6593	6850	6640	83	2030	500	4330	10	1	16153162	1105	10.27	0.79	12	0.69	666.00	8680.00	10430	20240710	-34.42	4855	20241210	40.89	7860	-12.98	20250205	5860	16.72	20250102	10430	-34.42	20240710	4855	40.89	20241210	8.52	N	131030	500	82 억	184669	N	N	4	N	N
3	20250227	150900	57	100.00	KOSDAQ	제약	N	N	N	N	N	6840	60	2	0.88	692731500	101737	86.43	6800	6890	6740	8810	4750	6780	6809.04	1.14	-16030	7013	6896	6803	6686	6593	6850	6640	83	2030	500	4330	10	1	16153162	1105	10.27	0.79	12	0.63	666.00	8680.00	10430	20240710	-34.42	4855	20241210	40.89	7860	-12.98	20250205	5860	16.72	20250102	10430	-34.42	20240710	4855	40.89	20241210	8.52	N	131030	500	82 억	184669	N	N	4	N	N
4	20250227	140903	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	40	2	0.59	528654000	77692	66.00	6800	6890	6740	8810	4750	6780	6804.48	1.14	-1813	7013	6896	6803	6686	6593	6850	6640	83	2030	500	4330	10	1	16153162	1102	10.24	0.79	12	0.48	666.00	8680.00	10430	20240710	-34.61	4855	20241210	40.47	7860	-13.23	20250205	5860	16.38	20250102	10430	-34.61	20240710	4855	40.47	20241210	8.52	N	131030	500	82 억	184669	N	N	4	N	N
5	20250227	130900	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	40	2	0.59	452899270	66590	56.57	6800	6890	6740	8810	4750	6780	6801.31	1.14	4285	7013	6896	6803	6686	6593	6850	6640	83	2030	500	4330	10	1	16153162	1102	10.24	0.79	12	0.41	666.00	8680.00	10430	20240710	-34.61	4855	20241210	40.47	7860	-13.23	20250205	5860	16.38	20250102	10430	-34.61	20240710	4855	40.47	20241210	8.52	N	131030	500	82 억	184669	N	N	4	N	N
6	20250227	120857	57	100.00	KOSDAQ	제약	N	N	N	N	N	6780	0	3	0.00	353417110	52044	44.21	6800	6850	6740	8810	4750	6780	6790.74	1.14	202	7013	6896	6803	6686	6593	6850	6640	83	2030	500	4330	10	1	16153162	1095	10.18	0.78	12	0.32	666.00	8680.00	10430	20240710	-35.00	4855	20241210	39.65	7860	-13.74	20250205	5860	15.70	20250102	10430	-35.00	20240710	4855	39.65	20241210	8.52	N	131030	500	82 억	184669	N	N	4	N	N
7	20250227	110905	57	100.00	KOSDAQ	제약	N	N	N	N	N	6810	30	2	0.44	235462160	34621	29.41	6800	6850	6740	8810	4750	6780	6801.14	1.14	-4109	7013	6896	6803	6686	6593	6850	6640	83	2030	500	4330	10	1	16153162	1100	10.23	0.78	12	0.21	666.00	8680.00	10430	20240710	-34.71	4855	20241210	40.27	7860	-13.36	20250205	5860	16.21	20250102	10430	-34.71	20240710	4855	40.27	20241210	8.52	N	131030	500	82 억	184669	N	N	4	N	N
8	20250227	100928	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	-30	5	-0.44	143927640	21189	18.00	6800	6850	6740	8810	4750	6780	6792.56	1.14	-8678	7013	6896	6803	6686	6593	6850	6640	83	2030	500	4330	10	1	16153162	1090	10.14	0.78	12	0.13	666.00	8680.00	10430	20240710	-35.28	4855	20241210	39.03	7860	-14.12	20250205	5860	15.19	20250102	10430	-35.28	20240710	4855	39.03	20241210	8.52	N	131030	500	82 억	184669	N	N	4	N	N
9	20250227	090935	57	100.00	KOSDAQ	제약	N	N	N	N	N	6840	60	2	0.88	15771550	2308	1.96	6800	6850	6790	8810	4750	6780	6833.43	1.14	-879	7013	6896	6803	6686	6593	6850	6640	83	2030	500	4330	10	1	16153162	1105	10.27	0.79	12	0.01	666.00	8680.00	10430	20240710	-34.42	4855	20241210	40.89	7860	-12.98	20250205	5860	16.72	20250102	10430	-34.42	20240710	4855	40.89	20241210	8.52	N	131030	500	82 억	184669	N	N	4	N	N
10	20250226	160900	57	100.00	KOSDAQ	제약	N	N	N	N	N	6780	-40	5	-0.59	797447620	117227	85.01	6810	6920	6710	8860	4780	6820	6802.59	1.13	1951	7020	6920	6780	6680	6540	6970	6730	83	2040	500	4360	10	1	16153162	1095	10.18	0.78	12	0.73	666.00	8680.00	10430	20240710	-35.00	4855	20241210	39.65	7860	-13.74	20250205	5860	15.70	20250102	10430	-35.00	20240710	4855	39.65	20241210	8.50	N	131030	500	82 억	182479	N	N	4	N	N
11	20250226	150903	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	-20	5	-0.29	747829940	109915	79.71	6810	6920	6710	8860	4780	6820	6803.71	1.13	4072	7020	6920	6780	6680	6540	6970	6730	83	2040	500	4360	10	1	16153162	1098	10.21	0.78	12	0.68	666.00	8680.00	10430	20240710	-34.80	4855	20241210	40.06	7860	-13.49	20250205	5860	16.04	20250102	10430	-34.80	20240710	4855	40.06	20241210	8.50	N	131030	500	82 억	182479	N	N	11	N	N
12	20250226	140903	57	100.00	KOSDAQ	제약	N	N	N	N	N	6790	-30	5	-0.44	708554400	104139	75.52	6810	6920	6710	8860	4780	6820	6803.93	1.13	2601	7020	6920	6780	6680	6540	6970	6730	83	2040	500	4360	10	1	16153162	1097	10.20	0.78	12	0.64	666.00	8680.00	10430	20240710	-34.90	4855	20241210	39.86	7860	-13.61	20250205	5860	15.87	20250102	10430	-34.90	20240710	4855	39.86	20241210	8.50	N	131030	500	82 억	182479	N	N	11	N	N
13	20250226	130900	57	100.00	KOSDAQ	제약	N	N	N	N	N	6810	-10	5	-0.15	616309890	90574	65.68	6810	6920	6710	8860	4780	6820	6804.49	1.13	-1579	7020	6920	6780	6680	6540	6970	6730	83	2040	500	4360	10	1	16153162	1100	10.23	0.78	12	0.56	666.00	8680.00	10430	20240710	-34.71	4855	20241210	40.27	7860	-13.36	20250205	5860	16.21	20250102	10430	-34.71	20240710	4855	40.27	20241210	8.50	N	131030	500	82 억	182479	N	N	11	N	N
14	20250226	120901	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	-70	5	-1.03	496990320	72963	52.91	6810	6920	6710	8860	4780	6820	6811.54	1.13	-5421	7020	6920	6780	6680	6540	6970	6730	83	2040	500	4360	10	1	16153162	1090	10.14	0.78	12	0.45	666.00	8680.00	10430	20240710	-35.28	4855	20241210	39.03	7860	-14.12	20250205	5860	15.19	20250102	10430	-35.28	20240710	4855	39.03	20241210	8.50	N	131030	500	82 억	182479	N	N	11	N	N
15	20250226	110859	57	100.00	KOSDAQ	제약	N	N	N	N	N	6740	-80	5	-1.17	484690190	71139	51.59	6810	6920	6710	8860	4780	6820	6813.28	1.13	-4257	7020	6920	6780	6680	6540	6970	6730	83	2040	500	4360	10	1	16153162	1089	10.12	0.78	12	0.44	666.00	8680.00	10430	20240710	-35.38	4855	20241210	38.83	7860	-14.25	20250205	5860	15.02	20250102	10430	-35.38	20240710	4855	38.83	20241210	8.50	N	131030	500	82 억	182479	N	N	11	N	N
16	20250226	100857	57	100.00	KOSDAQ	제약	N	N	N	N	N	6800	-20	5	-0.29	311336270	45454	32.96	6810	6920	6790	8860	4780	6820	6849.48	1.13	-3708	7020	6920	6780	6680	6540	6970	6730	83	2040	500	4360	10	1	16153162	1098	10.21	0.78	12	0.28	666.00	8680.00	10430	20240710	-34.80	4855	20241210	40.06	7860	-13.49	20250205	5860	16.04	20250102	10430	-34.80	20240710	4855	40.06	20241210	8.50	N	131030	500	82 억	182479	N	N	11	N	N
17	20250226	090906	57	100.00	KOSDAQ	제약	N	N	N	N	N	6880	60	2	0.88	134770610	19670	14.26	6810	6920	6810	8860	4780	6820	6851.58	1.13	-1907	7020	6920	6780	6680	6540	6970	6730	83	2040	500	4360	10	1	16153162	1111	10.33	0.79	12	0.12	666.00	8680.00	10430	20240710	-34.04	4855	20241210	41.71	7860	-12.47	20250205	5860	17.41	20250102	10430	-34.04	20240710	4855	41.71	20241210	8.50	N	131030	500	82 억	182479	N	N	11	N	N
18	20250225	160853	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	70	2	1.04	900373280	133613	138.53	6710	6880	6640	8770	4730	6750	6738.66	1.11	2922	7016	6882	6716	6582	6416	6950	6650	83	2020	500	4320	10	1	16153162	1102	10.24	0.79	12	0.83	666.00	8680.00	10430	20240710	-34.61	4855	20241210	40.47	7860	-13.23	20250205	5860	16.38	20250102	10430	-34.61	20240710	4855	40.47	20241210	8.49	N	131030	500	82 억	179735	N	N	11	N	N
19	20250225	150854	57	100.00	KOSDAQ	제약	N	N	N	N	N	6790	40	2	0.59	802505890	119288	123.68	6710	6880	6640	8770	4730	6750	6727.47	1.11	5583	7016	6882	6716	6582	6416	6950	6650	83	2020	500	4320	10	1	16153162	1097	10.20	0.78	12	0.74	666.00	8680.00	10430	20240710	-34.90	4855	20241210	39.86	7860	-13.61	20250205	5860	15.87	20250102	10430	-34.90	20240710	4855	39.86	20241210	8.49	N	131030	500	82 억	179735	N	N	0	N	N
20	20250225	140852	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	-50	5	-0.74	634341240	94483	97.96	6710	6790	6640	8770	4730	6750	6713.81	1.11	1814	7016	6882	6716	6582	6416	6950	6650	83	2020	500	4320	10	1	16153162	1082	10.06	0.77	12	0.58	666.00	8680.00	10430	20240710	-35.76	4855	20241210	38.00	7860	-14.76	20250205	5860	14.33	20250102	10430	-35.76	20240710	4855	38.00	20241210	8.49	N	131030	500	82 억	179735	N	N	0	N	N
21	20250225	130858	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	0	3	0.00	351555220	52349	54.28	6710	6790	6640	8770	4730	6750	6715.61	1.11	-3624	7016	6882	6716	6582	6416	6950	6650	83	2020	500	4320	10	1	16153162	1090	10.14	0.78	12	0.32	666.00	8680.00	10430	20240710	-35.28	4855	20241210	39.03	7860	-14.12	20250205	5860	15.19	20250102	10430	-35.28	20240710	4855	39.03	20241210	8.49	N	131030	500	82 억	179735	N	N	0	N	N
22	20250225	120854	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	-70	5	-1.04	194870260	29129	30.20	6710	6740	6640	8770	4730	6750	6689.91	1.11	2438	7016	6882	6716	6582	6416	6950	6650	83	2020	500	4320	10	1	16153162	1079	10.03	0.77	12	0.18	666.00	8680.00	10430	20240710	-35.95	4855	20241210	37.59	7860	-15.01	20250205	5860	13.99	20250102	10430	-35.95	20240710	4855	37.59	20241210	8.49	N	131030	500	82 억	179735	N	N	0	N	N
23	20250225	110853	57	100.00	KOSDAQ	제약	N	N	N	N	N	6730	-20	5	-0.30	181612990	27149	28.15	6710	6740	6640	8770	4730	6750	6689.49	1.11	2415	7016	6882	6716	6582	6416	6950	6650	83	2020	500	4320	10	1	16153162	1087	10.11	0.78	12	0.17	666.00	8680.00	10430	20240710	-35.47	4855	20241210	38.62	7860	-14.38	20250205	5860	14.85	20250102	10430	-35.47	20240710	4855	38.62	20241210	8.49	N	131030	500	82 억	179735	N	N	0	N	N
24	20250225	100851	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	-70	5	-1.04	103519220	15488	16.06	6710	6740	6640	8770	4730	6750	6683.83	1.11	-841	7016	6882	6716	6582	6416	6950	6650	83	2020	500	4320	10	1	16153162	1079	10.03	0.77	12	0.10	666.00	8680.00	10430	20240710	-35.95	4855	20241210	37.59	7860	-15.01	20250205	5860	13.99	20250102	10430	-35.95	20240710	4855	37.59	20241210	8.49	N	131030	500	82 억	179735	N	N	0	N	N
25	20250225	090857	57	100.00	KOSDAQ	제약	N	N	N	N	N	6660	-90	5	-1.33	21203510	3182	3.30	6710	6710	6640	8770	4730	6750	6663.58	1.11	-2218	7016	6882	6716	6582	6416	6950	6650	83	2020	500	4320	10	1	16153162	1076	10.00	0.77	12	0.02	666.00	8680.00	10430	20240710	-36.15	4855	20241210	37.18	7860	-15.27	20250205	5860	13.65	20250102	10430	-36.15	20240710	4855	37.18	20241210	8.49	N	131030	500	82 억	179735	N	N	0	N	N
26	20250224	160847	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	80	2	1.20	640711880	95307	190.79	6630	6850	6550	8670	4670	6670	6722.53	1.07	6245	6783	6726	6683	6626	6583	6755	6655	83	2000	500	4260	10	1	16153162	1090	10.14	0.78	12	0.59	666.00	8680.00	10430	20240710	-35.28	4855	20241210	39.03	7860	-14.12	20250205	5860	15.19	20250102	10430	-35.28	20240710	4855	39.03	20241210	8.59	N	131030	500	82 억	173551	N	N	108	N	N
27	20250224	150846	57	100.00	KOSDAQ	제약	N	N	N	N	N	6730	60	2	0.90	621610230	92468	185.11	6630	6850	6550	8670	4670	6670	6722.44	1.07	5200	6783	6726	6683	6626	6583	6755	6655	83	2000	500	4260	10	1	16153162	1087	10.11	0.78	12	0.57	666.00	8680.00	10430	20240710	-35.47	4855	20241210	38.62	7860	-14.38	20250205	5860	14.85	20250102	10430	-35.47	20240710	4855	38.62	20241210	8.59	N	131030	500	82 억	173551	N	N	108	N	N
28	20250224	140845	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	30	2	0.45	594057840	88368	176.90	6630	6850	6550	8670	4670	6670	6722.55	1.07	4672	6783	6726	6683	6626	6583	6755	6655	83	2000	500	4260	10	1	16153162	1082	10.06	0.77	12	0.55	666.00	8680.00	10430	20240710	-35.76	4855	20241210	38.00	7860	-14.76	20250205	5860	14.33	20250102	10430	-35.76	20240710	4855	38.00	20241210	8.59	N	131030	500	82 억	173551	N	N	108	N	N
29	20250224	130847	57	100.00	KOSDAQ	제약	N	N	N	N	N	6730	60	2	0.90	563799970	83859	167.87	6630	6850	6550	8670	4670	6670	6723.19	1.07	5985	6783	6726	6683	6626	6583	6755	6655	83	2000	500	4260	10	1	16153162	1087	10.11	0.78	12	0.52	666.00	8680.00	10430	20240710	-35.47	4855	20241210	38.62	7860	-14.38	20250205	5860	14.85	20250102	10430	-35.47	20240710	4855	38.62	20241210	8.59	N	131030	500	82 억	173551	N	N	108	N	N
30	20250224	120844	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	80	2	1.20	531771420	79115	158.38	6630	6850	6550	8670	4670	6670	6721.50	1.07	4380	6783	6726	6683	6626	6583	6755	6655	83	2000	500	4260	10	1	16153162	1090	10.14	0.78	12	0.49	666.00	8680.00	10430	20240710	-35.28	4855	20241210	39.03	7860	-14.12	20250205	5860	15.19	20250102	10430	-35.28	20240710	4855	39.03	20241210	8.59	N	131030	500	82 억	173551	N	N	108	N	N
31	20250224	110842	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	30	2	0.45	341862510	51167	102.43	6630	6760	6550	8670	4670	6670	6681.31	1.07	1571	6783	6726	6683	6626	6583	6755	6655	83	2000	500	4260	10	1	16153162	1082	10.06	0.77	12	0.32	666.00	8680.00	10430	20240710	-35.76	4855	20241210	38.00	7860	-14.76	20250205	5860	14.33	20250102	10430	-35.76	20240710	4855	38.00	20241210	8.59	N	131030	500	82 억	173551	N	N	108	N	N
32	20250224	100842	57	100.00	KOSDAQ	제약	N	N	N	N	N	6630	-40	5	-0.60	137175150	20684	41.41	6630	6690	6550	8670	4670	6670	6631.93	1.07	-5377	6783	6726	6683	6626	6583	6755	6655	83	2000	500	4260	10	1	16153162	1071	9.95	0.76	12	0.13	666.00	8680.00	10430	20240710	-36.43	4855	20241210	36.56	7860	-15.65	20250205	5860	13.14	20250102	10430	-36.43	20240710	4855	36.56	20241210	8.59	N	131030	500	82 억	173551	N	N	108	N	N
33	20250224	090848	57	100.00	KOSDAQ	제약	N	N	N	N	N	6620	-50	5	-0.75	18210190	2757	5.52	6630	6650	6550	8670	4670	6670	6604.91	1.07	-827	6783	6726	6683	6626	6583	6755	6655	83	2000	500	4260	10	1	16153162	1069	9.94	0.76	12	0.02	666.00	8680.00	10430	20240710	-36.53	4855	20241210	36.35	7860	-15.78	20250205	5860	12.97	20250102	10430	-36.53	20240710	4855	36.35	20241210	8.59	N	131030	500	82 억	173551	N	N	108	N	N
34	20250221	160840	57	100.00	KOSDAQ	제약	N	N	N	N	N	6670	-30	5	-0.45	332212260	49716	58.22	6650	6740	6640	8710	4690	6700	6682.22	1.09	-3140	6820	6760	6680	6620	6540	6790	6650	83	2010	500	4280	10	1	16153162	1077	10.02	0.77	12	0.31	666.00	8680.00	10430	20240710	-36.05	4855	20241210	37.38	7860	-15.14	20250205	5860	13.82	20250102	10430	-36.05	20240710	4855	37.38	20241210	8.59	N	131030	500	82 억	176647	N	N	108	N	N
35	20250221	150844	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	-20	5	-0.30	305012580	45641	53.45	6650	6740	6640	8710	4690	6700	6682.86	1.09	-647	6820	6760	6680	6620	6540	6790	6650	83	2010	500	4280	10	1	16153162	1079	10.03	0.77	12	0.28	666.00	8680.00	10430	20240710	-35.95	4855	20241210	37.59	7860	-15.01	20250205	5860	13.99	20250102	10430	-35.95	20240710	4855	37.59	20241210	8.59	N	131030	500	82 억	176647	N	N	21	N	N
36	20250221	140843	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	-10	5	-0.15	242576900	36291	42.50	6650	6740	6640	8710	4690	6700	6684.22	1.09	-516	6820	6760	6680	6620	6540	6790	6650	83	2010	500	4280	10	1	16153162	1081	10.05	0.77	12	0.22	666.00	8680.00	10430	20240710	-35.86	4855	20241210	37.80	7860	-14.89	20250205	5860	14.16	20250102	10430	-35.86	20240710	4855	37.80	20241210	8.59	N	131030	500	82 억	176647	N	N	21	N	N
37	20250221	130842	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	-20	5	-0.30	211568610	31655	37.07	6650	6740	6640	8710	4690	6700	6683.58	1.09	520	6820	6760	6680	6620	6540	6790	6650	83	2010	500	4280	10	1	16153162	1079	10.03	0.77	12	0.20	666.00	8680.00	10430	20240710	-35.95	4855	20241210	37.59	7860	-15.01	20250205	5860	13.99	20250102	10430	-35.95	20240710	4855	37.59	20241210	8.59	N	131030	500	82 억	176647	N	N	21	N	N
38	20250221	120843	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	-10	5	-0.15	182009770	27229	31.89	6650	6740	6640	8710	4690	6700	6684.41	1.09	2273	6820	6760	6680	6620	6540	6790	6650	83	2010	500	4280	10	1	16153162	1081	10.05	0.77	12	0.17	666.00	8680.00	10430	20240710	-35.86	4855	20241210	37.80	7860	-14.89	20250205	5860	14.16	20250102	10430	-35.86	20240710	4855	37.80	20241210	8.59	N	131030	500	82 억	176647	N	N	21	N	N
39	20250221	110839	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	0	3	0.00	152231180	22773	26.67	6650	6740	6640	8710	4690	6700	6684.72	1.09	1481	6820	6760	6680	6620	6540	6790	6650	83	2010	500	4280	10	1	16153162	1082	10.06	0.77	12	0.14	666.00	8680.00	10430	20240710	-35.76	4855	20241210	38.00	7860	-14.76	20250205	5860	14.33	20250102	10430	-35.76	20240710	4855	38.00	20241210	8.59	N	131030	500	82 억	176647	N	N	21	N	N
40	20250221	100841	57	100.00	KOSDAQ	제약	N	N	N	N	N	6660	-40	5	-0.60	65347570	9818	11.50	6650	6690	6640	8710	4690	6700	6655.89	1.09	-1650	6820	6760	6680	6620	6540	6790	6650	83	2010	500	4280	10	1	16153162	1076	10.00	0.77	12	0.06	666.00	8680.00	10430	20240710	-36.15	4855	20241210	37.18	7860	-15.27	20250205	5860	13.65	20250102	10430	-36.15	20240710	4855	37.18	20241210	8.59	N	131030	500	82 억	176647	N	N	21	N	N
41	20250221	090843	57	100.00	KOSDAQ	제약	N	N	N	N	N	6660	-40	5	-0.60	5722640	860	1.01	6650	6690	6640	8710	4690	6700	6654.23	1.09	33	6820	6760	6680	6620	6540	6790	6650	83	2010	500	4280	10	1	16153162	1076	10.00	0.77	12	0.01	666.00	8680.00	10430	20240710	-36.15	4855	20241210	37.18	7860	-15.27	20250205	5860	13.65	20250102	10430	-36.15	20240710	4855	37.18	20241210	8.59	N	131030	500	82 억	176647	N	N	21	N	N
42	20250220	160837	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	100	2	1.52	566213580	84846	140.76	6650	6740	6600	8580	4620	6600	6673.37	1.11	-3255	6793	6696	6603	6506	6413	6650	6460	83	1980	500	4220	10	1	16153162	1082	10.06	0.77	12	0.53	666.00	8680.00	10430	20240710	-35.76	4855	20241210	38.00	7860	-14.76	20250205	5860	14.33	20250102	10430	-35.76	20240710	4855	38.00	20241210	8.59	N	131030	500	82 억	179955	N	N	21	N	N
43	20250220	150840	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	80	2	1.21	510574120	76524	126.95	6650	6740	6600	8580	4620	6600	6672.08	1.11	-953	6793	6696	6603	6506	6413	6650	6460	83	1980	500	4220	10	1	16153162	1079	10.03	0.77	12	0.47	666.00	8680.00	10430	20240710	-35.95	4855	20241210	37.59	7860	-15.01	20250205	5860	13.99	20250102	10430	-35.95	20240710	4855	37.59	20241210	8.59	N	131030	500	82 억	179955	N	N	0	N	N
44	20250220	140840	57	100.00	KOSDAQ	제약	N	N	N	N	N	6670	70	2	1.06	417489970	62573	103.81	6650	6740	6600	8580	4620	6600	6672.05	1.11	-3303	6793	6696	6603	6506	6413	6650	6460	83	1980	500	4220	10	1	16153162	1077	10.02	0.77	12	0.39	666.00	8680.00	10430	20240710	-36.05	4855	20241210	37.38	7860	-15.14	20250205	5860	13.82	20250102	10430	-36.05	20240710	4855	37.38	20241210	8.59	N	131030	500	82 억	179955	N	N	0	N	N
45	20250220	130837	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	90	2	1.36	347958980	52165	86.54	6650	6740	6600	8580	4620	6600	6670.35	1.11	-6314	6793	6696	6603	6506	6413	6650	6460	83	1980	500	4220	10	1	16153162	1081	10.05	0.77	12	0.32	666.00	8680.00	10430	20240710	-35.86	4855	20241210	37.80	7860	-14.89	20250205	5860	14.16	20250102	10430	-35.86	20240710	4855	37.80	20241210	8.59	N	131030	500	82 억	179955	N	N	0	N	N
46	20250220	120838	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	80	2	1.21	286513010	42977	71.30	6650	6740	6600	8580	4620	6600	6666.66	1.11	-5123	6793	6696	6603	6506	6413	6650	6460	83	1980	500	4220	10	1	16153162	1079	10.03	0.77	12	0.27	666.00	8680.00	10430	20240710	-35.95	4855	20241210	37.59	7860	-15.01	20250205	5860	13.99	20250102	10430	-35.95	20240710	4855	37.59	20241210	8.59	N	131030	500	82 억	179955	N	N	0	N	N
47	20250220	110838	57	100.00	KOSDAQ	제약	N	N	N	N	N	6660	60	2	0.91	173254100	26088	43.28	6650	6720	6600	8580	4620	6600	6641.14	1.11	-5566	6793	6696	6603	6506	6413	6650	6460	83	1980	500	4220	10	1	16153162	1076	10.00	0.77	12	0.16	666.00	8680.00	10430	20240710	-36.15	4855	20241210	37.18	7860	-15.27	20250205	5860	13.65	20250102	10430	-36.15	20240710	4855	37.18	20241210	8.59	N	131030	500	82 억	179955	N	N	0	N	N
48	20250220	100838	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	100	2	1.52	139859870	21094	34.99	6650	6720	6600	8580	4620	6600	6630.32	1.11	-4419	6793	6696	6603	6506	6413	6650	6460	83	1980	500	4220	10	1	16153162	1082	10.06	0.77	12	0.13	666.00	8680.00	10430	20240710	-35.76	4855	20241210	38.00	7860	-14.76	20250205	5860	14.33	20250102	10430	-35.76	20240710	4855	38.00	20241210	8.59	N	131030	500	82 억	179955	N	N	0	N	N
49	20250220	090842	57	100.00	KOSDAQ	제약	N	N	N	N	N	6650	50	2	0.76	24538430	3694	6.13	6650	6650	6610	8580	4620	6600	6642.78	1.11	-2827	6793	6696	6603	6506	6413	6650	6460	83	1980	500	4220	10	1	16153162	1074	9.98	0.77	12	0.02	666.00	8680.00	10430	20240710	-36.24	4855	20241210	36.97	7860	-15.39	20250205	5860	13.48	20250102	10430	-36.24	20240710	4855	36.97	20241210	8.59	N	131030	500	82 억	179955	N	N	0	N	N
50	20250219	160834	57	100.00	KOSDAQ	제약	N	N	N	N	N	6600	-70	5	-1.05	398896890	60174	74.74	6650	6700	6510	8670	4670	6670	6629.14	1.11	425	6870	6770	6670	6570	6470	6720	6520	83	2000	500	4260	10	1	16153162	1066	9.91	0.76	12	0.37	666.00	8680.00	10430	20240710	-36.72	4855	20241210	35.94	7860	-16.03	20250205	5860	12.63	20250102	10430	-36.72	20240710	4855	35.94	20241210	8.66	N	131030	500	82 억	179523	N	N	49	N	N
51	20250219	150837	57	100.00	KOSDAQ	제약	N	N	N	N	N	6630	-40	5	-0.60	314144020	47351	58.81	6650	6700	6510	8670	4670	6670	6634.37	1.11	2717	6870	6770	6670	6570	6470	6720	6520	83	2000	500	4260	10	1	16153162	1071	9.95	0.76	12	0.29	666.00	8680.00	10430	20240710	-36.43	4855	20241210	36.56	7860	-15.65	20250205	5860	13.14	20250102	10430	-36.43	20240710	4855	36.56	20241210	8.66	N	131030	500	82 억	179523	N	N	49	N	N
52	20250219	140833	57	100.00	KOSDAQ	제약	N	N	N	N	N	6650	-20	5	-0.30	285417230	43018	53.43	6650	6700	6510	8670	4670	6670	6634.83	1.11	3080	6870	6770	6670	6570	6470	6720	6520	83	2000	500	4260	10	1	16153162	1074	9.98	0.77	12	0.27	666.00	8680.00	10430	20240710	-36.24	4855	20241210	36.97	7860	-15.39	20250205	5860	13.48	20250102	10430	-36.24	20240710	4855	36.97	20241210	8.66	N	131030	500	82 억	179523	N	N	49	N	N
53	20250219	130835	57	100.00	KOSDAQ	제약	N	N	N	N	N	6650	-20	5	-0.30	268107390	40412	50.19	6650	6700	6510	8670	4670	6670	6634.35	1.11	3472	6870	6770	6670	6570	6470	6720	6520	83	2000	500	4260	10	1	16153162	1074	9.98	0.77	12	0.25	666.00	8680.00	10430	20240710	-36.24	4855	20241210	36.97	7860	-15.39	20250205	5860	13.48	20250102	10430	-36.24	20240710	4855	36.97	20241210	8.66	N	131030	500	82 억	179523	N	N	49	N	N
54	20250219	120833	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	10	2	0.15	248641430	37485	46.56	6650	6700	6510	8670	4670	6670	6633.09	1.11	4288	6870	6770	6670	6570	6470	6720	6520	83	2000	500	4260	10	1	16153162	1079	10.03	0.77	12	0.23	666.00	8680.00	10430	20240710	-35.95	4855	20241210	37.59	7860	-15.01	20250205	5860	13.99	20250102	10430	-35.95	20240710	4855	37.59	20241210	8.66	N	131030	500	82 억	179523	N	N	49	N	N
55	20250219	110835	57	100.00	KOSDAQ	제약	N	N	N	N	N	6640	-30	5	-0.45	235379380	35499	44.09	6650	6700	6510	8670	4670	6670	6630.59	1.11	4247	6870	6770	6670	6570	6470	6720	6520	83	2000	500	4260	10	1	16153162	1073	9.97	0.76	12	0.22	666.00	8680.00	10430	20240710	-36.34	4855	20241210	36.77	7860	-15.52	20250205	5860	13.31	20250102	10430	-36.34	20240710	4855	36.77	20241210	8.66	N	131030	500	82 억	179523	N	N	49	N	N
56	20250219	100835	57	100.00	KOSDAQ	제약	N	N	N	N	N	6640	-30	5	-0.45	192943640	29125	36.17	6650	6690	6510	8670	4670	6670	6624.67	1.11	1054	6870	6770	6670	6570	6470	6720	6520	83	2000	500	4260	10	1	16153162	1073	9.97	0.76	12	0.18	666.00	8680.00	10430	20240710	-36.34	4855	20241210	36.77	7860	-15.52	20250205	5860	13.31	20250102	10430	-36.34	20240710	4855	36.77	20241210	8.66	N	131030	500	82 억	179523	N	N	49	N	N
57	20250219	090836	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	20	2	0.30	41550330	6249	7.76	6650	6690	6610	8670	4670	6670	6649.12	1.11	-2690	6870	6770	6670	6570	6470	6720	6520	83	2000	500	4260	10	1	16153162	1081	10.05	0.77	12	0.04	666.00	8680.00	10430	20240710	-35.86	4855	20241210	37.80	7860	-14.89	20250205	5860	14.16	20250102	10430	-35.86	20240710	4855	37.80	20241210	8.66	N	131030	500	82 억	179523	N	N	49	N	N
58	20250218	160832	57	100.00	KOSDAQ	제약	N	N	N	N	N	6670	-80	5	-1.19	532448680	80113	141.94	6770	6770	6570	8770	4730	6750	6646.20	1.13	-3438	6856	6802	6716	6662	6576	6830	6690	83	2020	500	4320	10	1	16153162	1077	10.02	0.77	12	0.50	666.00	8680.00	10430	20240710	-36.05	4855	20241210	37.38	7860	-15.14	20250205	5860	13.82	20250102	10430	-36.05	20240710	4855	37.38	20241210	8.70	N	131030	500	82 억	182934	N	N	49	N	N
59	20250218	150834	57	100.00	KOSDAQ	제약	N	N	N	N	N	6670	-80	5	-1.19	488185010	73452	130.14	6770	6770	6570	8770	4730	6750	6646.31	1.13	-3296	6856	6802	6716	6662	6576	6830	6690	83	2020	500	4320	10	1	16153162	1077	10.02	0.77	12	0.45	666.00	8680.00	10430	20240710	-36.05	4855	20241210	37.38	7860	-15.14	20250205	5860	13.82	20250102	10430	-36.05	20240710	4855	37.38	20241210	8.70	N	131030	500	82 억	182934	N	N	1	N	N
60	20250218	140835	57	100.00	KOSDAQ	제약	N	N	N	N	N	6630	-120	5	-1.78	409774080	61622	109.18	6770	6770	6570	8770	4730	6750	6649.80	1.13	-4184	6856	6802	6716	6662	6576	6830	6690	83	2020	500	4320	10	1	16153162	1071	9.95	0.76	12	0.38	666.00	8680.00	10430	20240710	-36.43	4855	20241210	36.56	7860	-15.65	20250205	5860	13.14	20250102	10430	-36.43	20240710	4855	36.56	20241210	8.70	N	131030	500	82 억	182934	N	N	1	N	N
61	20250218	130831	57	100.00	KOSDAQ	제약	N	N	N	N	N	6640	-110	5	-1.63	300405840	45072	79.86	6770	6770	6620	8770	4730	6750	6665.02	1.13	-1517	6856	6802	6716	6662	6576	6830	6690	83	2020	500	4320	10	1	16153162	1073	9.97	0.76	12	0.28	666.00	8680.00	10430	20240710	-36.34	4855	20241210	36.77	7860	-15.52	20250205	5860	13.31	20250102	10430	-36.34	20240710	4855	36.77	20241210	8.70	N	131030	500	82 억	182934	N	N	1	N	N
62	20250218	120833	57	100.00	KOSDAQ	제약	N	N	N	N	N	6670	-80	5	-1.19	231337610	34663	61.42	6770	6770	6630	8770	4730	6750	6673.91	1.13	-535	6856	6802	6716	6662	6576	6830	6690	83	2020	500	4320	10	1	16153162	1077	10.02	0.77	12	0.21	666.00	8680.00	10430	20240710	-36.05	4855	20241210	37.38	7860	-15.14	20250205	5860	13.82	20250102	10430	-36.05	20240710	4855	37.38	20241210	8.70	N	131030	500	82 억	182934	N	N	1	N	N
63	20250218	110831	57	100.00	KOSDAQ	제약	N	N	N	N	N	6670	-80	5	-1.19	174111470	26050	46.16	6770	6770	6640	8770	4730	6750	6683.74	1.13	-766	6856	6802	6716	6662	6576	6830	6690	83	2020	500	4320	10	1	16153162	1077	10.02	0.77	12	0.16	666.00	8680.00	10430	20240710	-36.05	4855	20241210	37.38	7860	-15.14	20250205	5860	13.82	20250102	10430	-36.05	20240710	4855	37.38	20241210	8.70	N	131030	500	82 억	182934	N	N	1	N	N
64	20250218	100831	57	100.00	KOSDAQ	제약	N	N	N	N	N	6650	-100	5	-1.48	131231450	19623	34.77	6770	6770	6640	8770	4730	6750	6687.63	1.13	615	6856	6802	6716	6662	6576	6830	6690	83	2020	500	4320	10	1	16153162	1074	9.98	0.77	12	0.12	666.00	8680.00	10430	20240710	-36.24	4855	20241210	36.97	7860	-15.39	20250205	5860	13.48	20250102	10430	-36.24	20240710	4855	36.97	20241210	8.70	N	131030	500	82 억	182934	N	N	1	N	N
65	20250218	090834	57	100.00	KOSDAQ	제약	N	N	N	N	N	6730	-20	5	-0.30	10975160	1628	2.88	6770	6770	6720	8770	4730	6750	6741.50	1.13	4	6856	6802	6716	6662	6576	6830	6690	83	2020	500	4320	10	1	16153162	1087	10.11	0.78	12	0.01	666.00	8680.00	10430	20240710	-35.47	4855	20241210	38.62	7860	-14.38	20250205	5860	14.85	20250102	10430	-35.47	20240710	4855	38.62	20241210	8.70	N	131030	500	82 억	182934	N	N	1	N	N
66	20250217	160831	57	100.00	KOSDAQ	제약	N	N	N	N	N	6750	120	2	1.81	377888340	56201	83.86	6630	6770	6630	8610	4650	6630	6723.96	1.11	3637	6950	6790	6670	6510	6390	6730	6450	83	1980	500	4240	10	1	16153162	1090	10.14	0.78	12	0.35	666.00	8680.00	10430	20240710	-35.28	4855	20241210	39.03	7860	-14.12	20250205	5860	15.19	20250102	10430	-35.28	20240710	4855	39.03	20241210	8.68	N	131030	500	82 억	179297	N	N	1	N	N
67	20250217	150830	57	100.00	KOSDAQ	제약	N	N	N	N	N	6760	130	2	1.96	345017090	51335	76.60	6630	6770	6630	8610	4650	6630	6721.04	1.11	3655	6950	6790	6670	6510	6390	6730	6450	83	1980	500	4240	10	1	16153162	1092	10.15	0.78	12	0.32	666.00	8680.00	10430	20240710	-35.19	4855	20241210	39.24	7860	-13.99	20250205	5860	15.36	20250102	10430	-35.19	20240710	4855	39.24	20241210	8.68	N	131030	500	82 억	179297	N	N	0	N	N
68	20250217	140829	57	100.00	KOSDAQ	제약	N	N	N	N	N	6760	130	2	1.96	296221480	44118	65.83	6630	6760	6630	8610	4650	6630	6714.46	1.11	3435	6950	6790	6670	6510	6390	6730	6450	83	1980	500	4240	10	1	16153162	1092	10.15	0.78	12	0.27	666.00	8680.00	10430	20240710	-35.19	4855	20241210	39.24	7860	-13.99	20250205	5860	15.36	20250102	10430	-35.19	20240710	4855	39.24	20241210	8.68	N	131030	500	82 억	179297	N	N	0	N	N
69	20250217	130832	57	100.00	KOSDAQ	제약	N	N	N	N	N	6740	110	2	1.66	276604540	41210	61.49	6630	6760	6630	8610	4650	6630	6712.24	1.11	3164	6950	6790	6670	6510	6390	6730	6450	83	1980	500	4240	10	1	16153162	1089	10.12	0.78	12	0.26	666.00	8680.00	10430	20240710	-35.38	4855	20241210	38.83	7860	-14.25	20250205	5860	15.02	20250102	10430	-35.38	20240710	4855	38.83	20241210	8.68	N	131030	500	82 억	179297	N	N	0	N	N
70	20250217	120832	57	100.00	KOSDAQ	제약	N	N	N	N	N	6710	80	2	1.21	267569240	39868	59.49	6630	6760	6630	8610	4650	6630	6711.55	1.11	3165	6950	6790	6670	6510	6390	6730	6450	83	1980	500	4240	10	1	16153162	1084	10.08	0.77	12	0.25	666.00	8680.00	10430	20240710	-35.67	4855	20241210	38.21	7860	-14.63	20250205	5860	14.51	20250102	10430	-35.67	20240710	4855	38.21	20241210	8.68	N	131030	500	82 억	179297	N	N	0	N	N
71	20250217	110831	57	100.00	KOSDAQ	제약	N	N	N	N	N	6740	110	2	1.66	256023620	38152	56.93	6630	6760	6630	8610	4650	6630	6710.79	1.11	2632	6950	6790	6670	6510	6390	6730	6450	83	1980	500	4240	10	1	16153162	1089	10.12	0.78	12	0.24	666.00	8680.00	10430	20240710	-35.38	4855	20241210	38.83	7860	-14.25	20250205	5860	15.02	20250102	10430	-35.38	20240710	4855	38.83	20241210	8.68	N	131030	500	82 억	179297	N	N	0	N	N
72	20250217	100828	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	60	2	0.90	193309620	28844	43.04	6630	6750	6630	8610	4650	6630	6702.11	1.11	1456	6950	6790	6670	6510	6390	6730	6450	83	1980	500	4240	10	1	16153162	1081	10.05	0.77	12	0.18	666.00	8680.00	10430	20240710	-35.86	4855	20241210	37.80	7860	-14.89	20250205	5860	14.16	20250102	10430	-35.86	20240710	4855	37.80	20241210	8.68	N	131030	500	82 억	179297	N	N	0	N	N
73	20250217	090831	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	50	2	0.75	35940010	5394	8.05	6630	6710	6630	8610	4650	6630	6663.47	1.11	2815	6950	6790	6670	6510	6390	6730	6450	83	1980	500	4240	10	1	16153162	1079	10.03	0.77	12	0.03	666.00	8680.00	10430	20240710	-35.95	4855	20241210	37.59	7860	-15.01	20250205	5860	13.99	20250102	10430	-35.95	20240710	4855	37.59	20241210	8.68	N	131030	500	82 억	179297	N	N	0	N	N
74	20250214	160825	57	100.00	KOSDAQ	제약	N	N	N	N	N	6630	0	3	0.00	438683510	65920	104.79	6680	6830	6550	8610	4650	6630	6654.97	1.15	-6470	6796	6712	6656	6572	6516	6755	6615	83	1980	500	4240	10	1	16153162	1071	9.95	0.76	12	0.41	666.00	8680.00	10430	20240710	-36.43	4855	20241210	36.56	7860	-15.65	20250205	5860	13.14	20250102	10430	-36.43	20240710	4855	36.56	20241210	8.77	N	131030	500	82 억	185795	N	N	0	N	N
75	20250214	150824	57	100.00	KOSDAQ	제약	N	N	N	N	N	6660	30	2	0.45	392753640	59004	93.79	6680	6830	6550	8610	4650	6630	6656.39	1.15	-5518	6796	6712	6656	6572	6516	6755	6615	83	1980	500	4240	10	1	16153162	1076	10.00	0.77	12	0.37	666.00	8680.00	10430	20240710	-36.15	4855	20241210	37.18	7860	-15.27	20250205	5860	13.65	20250102	10430	-36.15	20240710	4855	37.18	20241210	8.77	N	131030	500	82 억	185795	N	N	0	N	N
76	20250214	140825	57	100.00	KOSDAQ	제약	N	N	N	N	N	6620	-10	5	-0.15	330076740	49586	78.82	6680	6830	6550	8610	4650	6630	6656.65	1.15	-3228	6796	6712	6656	6572	6516	6755	6615	83	1980	500	4240	10	1	16153162	1069	9.94	0.76	12	0.31	666.00	8680.00	10430	20240710	-36.53	4855	20241210	36.35	7860	-15.78	20250205	5860	12.97	20250102	10430	-36.53	20240710	4855	36.35	20241210	8.77	N	131030	500	82 억	185795	N	N	0	N	N
77	20250214	130828	57	100.00	KOSDAQ	제약	N	N	N	N	N	6620	-10	5	-0.15	312208390	46892	74.54	6680	6830	6550	8610	4650	6630	6658.03	1.15	-2750	6796	6712	6656	6572	6516	6755	6615	83	1980	500	4240	10	1	16153162	1069	9.94	0.76	12	0.29	666.00	8680.00	10430	20240710	-36.53	4855	20241210	36.35	7860	-15.78	20250205	5860	12.97	20250102	10430	-36.53	20240710	4855	36.35	20241210	8.77	N	131030	500	82 억	185795	N	N	0	N	N
78	20250214	120825	57	100.00	KOSDAQ	제약	N	N	N	N	N	6630	0	3	0.00	252570830	37854	60.17	6680	6830	6550	8610	4650	6630	6672.24	1.15	-6539	6796	6712	6656	6572	6516	6755	6615	83	1980	500	4240	10	1	16153162	1071	9.95	0.76	12	0.23	666.00	8680.00	10430	20240710	-36.43	4855	20241210	36.56	7860	-15.65	20250205	5860	13.14	20250102	10430	-36.43	20240710	4855	36.56	20241210	8.77	N	131030	500	82 억	185795	N	N	0	N	N
79	20250214	110821	57	100.00	KOSDAQ	제약	N	N	N	N	N	6610	-20	5	-0.30	231475090	34677	55.12	6680	6830	6550	8610	4650	6630	6675.18	1.15	-5522	6796	6712	6656	6572	6516	6755	6615	83	1980	500	4240	10	1	16153162	1068	9.92	0.76	12	0.21	666.00	8680.00	10430	20240710	-36.63	4855	20241210	36.15	7860	-15.90	20250205	5860	12.80	20250102	10430	-36.63	20240710	4855	36.15	20241210	8.77	N	131030	500	82 억	185795	N	N	0	N	N
80	20250214	100823	57	100.00	KOSDAQ	제약	N	N	N	N	N	6590	-40	5	-0.60	186458680	27848	44.27	6680	6830	6590	8610	4650	6630	6695.59	1.15	-5578	6796	6712	6656	6572	6516	6755	6615	83	1980	500	4240	10	1	16153162	1064	9.89	0.76	12	0.17	666.00	8680.00	10430	20240710	-36.82	4855	20241210	35.74	7860	-16.16	20250205	5860	12.46	20250102	10430	-36.82	20240710	4855	35.74	20241210	8.77	N	131030	500	82 억	185795	N	N	0	N	N
81	20250214	090827	57	100.00	KOSDAQ	제약	N	N	N	N	N	6710	80	2	1.21	31592930	4728	7.52	6680	6730	6610	8610	4650	6630	6682.09	1.15	-728	6796	6712	6656	6572	6516	6755	6615	83	1980	500	4240	10	1	16153162	1084	10.08	0.77	12	0.03	666.00	8680.00	10430	20240710	-35.67	4855	20241210	38.21	7860	-14.63	20250205	5860	14.51	20250102	10430	-35.67	20240710	4855	38.21	20241210	8.77	N	131030	500	82 억	185795	N	N	0	N	N
82	20250213	160818	57	100.00	KOSDAQ	제약	N	N	N	N	N	6630	40	2	0.61	416141350	62472	54.83	6600	6740	6600	8560	4620	6590	6661.29	1.16	-1451	6983	6786	6673	6476	6363	6730	6420	83	1970	500	4210	10	1	16153162	1071	9.95	0.76	12	0.39	666.00	8680.00	10430	20240710	-36.43	4855	20241210	36.56	7860	-15.65	20250205	5860	13.14	20250102	10430	-36.43	20240710	4855	36.56	20241210	8.77	N	131030	500	82 억	187093	N	N	0	N	N
83	20250213	150819	57	100.00	KOSDAQ	제약	N	N	N	N	N	6670	80	2	1.21	367653060	55181	48.43	6600	6740	6600	8560	4620	6590	6662.69	1.16	-1599	6983	6786	6673	6476	6363	6730	6420	83	1970	500	4210	10	1	16153162	1077	10.02	0.77	12	0.34	666.00	8680.00	10430	20240710	-36.05	4855	20241210	37.38	7860	-15.14	20250205	5860	13.82	20250102	10430	-36.05	20240710	4855	37.38	20241210	8.77	N	131030	500	82 억	187093	N	N	0	N	N
84	20250213	140817	57	100.00	KOSDAQ	제약	N	N	N	N	N	6690	100	2	1.52	295445660	44360	38.94	6600	6740	6600	8560	4620	6590	6660.19	1.16	-1856	6983	6786	6673	6476	6363	6730	6420	83	1970	500	4210	10	1	16153162	1081	10.05	0.77	12	0.27	666.00	8680.00	10430	20240710	-35.86	4855	20241210	37.80	7860	-14.89	20250205	5860	14.16	20250102	10430	-35.86	20240710	4855	37.80	20241210	8.77	N	131030	500	82 억	187093	N	N	0	N	N
85	20250213	130817	57	100.00	KOSDAQ	제약	N	N	N	N	N	6670	80	2	1.21	276171580	41477	36.41	6600	6740	6600	8560	4620	6590	6658.44	1.16	-1004	6983	6786	6673	6476	6363	6730	6420	83	1970	500	4210	10	1	16153162	1077	10.02	0.77	12	0.26	666.00	8680.00	10430	20240710	-36.05	4855	20241210	37.38	7860	-15.14	20250205	5860	13.82	20250102	10430	-36.05	20240710	4855	37.38	20241210	8.77	N	131030	500	82 억	187093	N	N	0	N	N
86	20250213	120817	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	110	2	1.67	236748770	35595	31.24	6600	6720	6600	8560	4620	6590	6651.19	1.16	-2032	6983	6786	6673	6476	6363	6730	6420	83	1970	500	4210	10	1	16153162	1082	10.06	0.77	12	0.22	666.00	8680.00	10430	20240710	-35.76	4855	20241210	38.00	7860	-14.76	20250205	5860	14.33	20250102	10430	-35.76	20240710	4855	38.00	20241210	8.77	N	131030	500	82 억	187093	N	N	0	N	N
87	20250213	110816	57	100.00	KOSDAQ	제약	N	N	N	N	N	6710	120	2	1.82	161059840	24265	21.30	6600	6720	6600	8560	4620	6590	6637.55	1.16	1405	6983	6786	6673	6476	6363	6730	6420	83	1970	500	4210	10	1	16153162	1084	10.08	0.77	12	0.15	666.00	8680.00	10430	20240710	-35.67	4855	20241210	38.21	7860	-14.63	20250205	5860	14.51	20250102	10430	-35.67	20240710	4855	38.21	20241210	8.77	N	131030	500	82 억	187093	N	N	0	N	N
88	20250213	100817	57	100.00	KOSDAQ	제약	N	N	N	N	N	6630	40	2	0.61	113238310	17094	15.00	6600	6680	6600	8560	4620	6590	6624.46	1.16	-1741	6983	6786	6673	6476	6363	6730	6420	83	1970	500	4210	10	1	16153162	1071	9.95	0.76	12	0.11	666.00	8680.00	10430	20240710	-36.43	4855	20241210	36.56	7860	-15.65	20250205	5860	13.14	20250102	10430	-36.43	20240710	4855	36.56	20241210	8.77	N	131030	500	82 억	187093	N	N	0	N	N
89	20250213	090813	57	100.00	KOSDAQ	제약	N	N	N	N	N	6660	70	2	1.06	22872490	3450	3.03	6600	6680	6600	8560	4620	6590	6629.80	1.16	1387	6983	6786	6673	6476	6363	6730	6420	83	1970	500	4210	10	1	16153162	1076	10.00	0.77	12	0.02	666.00	8680.00	10430	20240710	-36.15	4855	20241210	37.18	7860	-15.27	20250205	5860	13.65	20250102	10430	-36.15	20240710	4855	37.18	20241210	8.77	N	131030	500	82 억	187093	N	N	0	N	N
90	20250212	160811	57	100.00	KOSDAQ	제약	N	N	N	N	N	6590	-110	5	-1.64	751797700	113240	76.23	6770	6870	6560	8710	4690	6700	6639.21	1.18	-3907	7140	6920	6810	6590	6480	6865	6535	83	2010	500	4280	10	1	16153162	1064	9.89	0.76	12	0.70	666.00	8680.00	10430	20240710	-36.82	4855	20241210	35.74	7860	-16.16	20250205	5860	12.46	20250102	10430	-36.82	20240710	4855	35.74	20241210	8.95	N	131030	500	82 억	191152	N	N	179	N	N
91	20250212	150810	57	100.00	KOSDAQ	제약	N	N	N	N	N	6570	-130	5	-1.94	697480990	104996	70.68	6770	6870	6560	8710	4690	6700	6642.93	1.18	-4751	7140	6920	6810	6590	6480	6865	6535	83	2010	500	4280	10	1	16153162	1061	9.86	0.76	12	0.65	666.00	8680.00	10430	20240710	-37.01	4855	20241210	35.32	7860	-16.41	20250205	5860	12.12	20250102	10430	-37.01	20240710	4855	35.32	20241210	8.95	N	131030	500	82 억	191152	N	N	179	N	N
92	20250212	140812	57	100.00	KOSDAQ	제약	N	N	N	N	N	6650	-50	5	-0.75	571759410	85972	57.88	6770	6870	6570	8710	4690	6700	6650.53	1.18	-7170	7140	6920	6810	6590	6480	6865	6535	83	2010	500	4280	10	1	16153162	1074	9.98	0.77	12	0.53	666.00	8680.00	10430	20240710	-36.24	4855	20241210	36.97	7860	-15.39	20250205	5860	13.48	20250102	10430	-36.24	20240710	4855	36.97	20241210	8.95	N	131030	500	82 억	191152	N	N	179	N	N
93	20250212	130814	57	100.00	KOSDAQ	제약	N	N	N	N	N	6660	-40	5	-0.60	524238270	78858	53.09	6770	6870	6570	8710	4690	6700	6647.88	1.18	-6201	7140	6920	6810	6590	6480	6865	6535	83	2010	500	4280	10	1	16153162	1076	10.00	0.77	12	0.49	666.00	8680.00	10430	20240710	-36.15	4855	20241210	37.18	7860	-15.27	20250205	5860	13.65	20250102	10430	-36.15	20240710	4855	37.18	20241210	8.95	N	131030	500	82 억	191152	N	N	179	N	N
94	20250212	120809	57	100.00	KOSDAQ	제약	N	N	N	N	N	6600	-100	5	-1.49	434387870	65267	43.94	6770	6870	6570	8710	4690	6700	6655.55	1.18	-10964	7140	6920	6810	6590	6480	6865	6535	83	2010	500	4280	10	1	16153162	1066	9.91	0.76	12	0.40	666.00	8680.00	10430	20240710	-36.72	4855	20241210	35.94	7860	-16.03	20250205	5860	12.63	20250102	10430	-36.72	20240710	4855	35.94	20241210	8.95	N	131030	500	82 억	191152	N	N	179	N	N
95	20250212	110809	57	100.00	KOSDAQ	제약	N	N	N	N	N	6620	-80	5	-1.19	369131100	55367	37.27	6770	6870	6590	8710	4690	6700	6666.99	1.18	-9078	7140	6920	6810	6590	6480	6865	6535	83	2010	500	4280	10	1	16153162	1069	9.94	0.76	12	0.34	666.00	8680.00	10430	20240710	-36.53	4855	20241210	36.35	7860	-15.78	20250205	5860	12.97	20250102	10430	-36.53	20240710	4855	36.35	20241210	8.95	N	131030	500	82 억	191152	N	N	179	N	N
96	20250212	100803	57	100.00	KOSDAQ	제약	N	N	N	N	N	6630	-70	5	-1.04	260199530	38914	26.20	6770	6870	6600	8710	4690	6700	6686.53	1.18	-5666	7140	6920	6810	6590	6480	6865	6535	83	2010	500	4280	10	1	16153162	1071	9.95	0.76	12	0.24	666.00	8680.00	10430	20240710	-36.43	4855	20241210	36.56	7860	-15.65	20250205	5860	13.14	20250102	10430	-36.43	20240710	4855	36.56	20241210	8.95	N	131030	500	82 억	191152	N	N	179	N	N
97	20250212	090800	57	100.00	KOSDAQ	제약	N	N	N	N	N	6680	-20	5	-0.30	63639730	9426	6.35	6770	6870	6670	8710	4690	6700	6751.51	1.18	-4346	7140	6920	6810	6590	6480	6865	6535	83	2010	500	4280	10	1	16153162	1079	10.03	0.77	12	0.06	666.00	8680.00	10430	20240710	-35.95	4855	20241210	37.59	7860	-15.01	20250205	5860	13.99	20250102	10430	-35.95	20240710	4855	37.59	20241210	8.95	N	131030	500	82 억	191152	N	N	179	N	N
98	20250211	160813	57	100.00	KOSDAQ	제약	N	N	N	N	N	6700	-230	5	-3.32	1007998190	147592	66.40	7030	7030	6700	9000	4860	6930	6829.68	1.15	5617	7290	7110	6910	6730	6530	7010	6630	83	2070	500	4430	10	1	16153162	1082	10.06	0.77	12	0.91	666.00	8680.00	10430	20240710	-35.76	4855	20241210	38.00	7860	-14.76	20250205	5860	14.33	20250102	10430	-35.76	20240710	4855	38.00	20241210	8.79	N	131030	500	82 억	185536	N	N	179	N	N
99	20250211	150813	57	100.00	KOSDAQ	제약	N	N	N	N	N	6760	-170	5	-2.45	933654700	136526	61.42	7030	7030	6700	9000	4860	6930	6838.66	1.15	4359	7290	7110	6910	6730	6530	7010	6630	83	2070	500	4430	10	1	16153162	1092	10.15	0.78	12	0.85	666.00	8680.00	10430	20240710	-35.19	4855	20241210	39.24	7860	-13.99	20250205	5860	15.36	20250102	10430	-35.19	20240710	4855	39.24	20241210	8.79	N	131030	500	82 억	185536	N	N	33752	N	N
100	20250211	140813	57	100.00	KOSDAQ	제약	N	N	N	N	N	6780	-150	5	-2.16	820757260	119810	53.90	7030	7030	6700	9000	4860	6930	6850.49	1.15	-155	7290	7110	6910	6730	6530	7010	6630	83	2070	500	4430	10	1	16153162	1095	10.18	0.78	12	0.74	666.00	8680.00	10430	20240710	-35.00	4855	20241210	39.65	7860	-13.74	20250205	5860	15.70	20250102	10430	-35.00	20240710	4855	39.65	20241210	8.79	N	131030	500	82 억	185536	N	N	33752	N	N
101	20250211	130812	57	100.00	KOSDAQ	제약	N	N	N	N	N	6870	-60	5	-0.87	667107050	97090	43.68	7030	7030	6750	9000	4860	6930	6871.02	1.15	-1690	7290	7110	6910	6730	6530	7010	6630	83	2070	500	4430	10	1	16153162	1110	10.32	0.79	12	0.60	666.00	8680.00	10430	20240710	-34.13	4855	20241210	41.50	7860	-12.60	20250205	5860	17.24	20250102	10430	-34.13	20240710	4855	41.50	20241210	8.79	N	131030	500	82 억	185536	N	N	33752	N	N
102	20250211	120811	57	100.00	KOSDAQ	제약	N	N	N	N	N	6830	-100	5	-1.44	496251040	72005	32.39	7030	7030	6790	9000	4860	6930	6891.90	1.15	-5298	7290	7110	6910	6730	6530	7010	6630	83	2070	500	4430	10	1	16153162	1103	10.26	0.79	12	0.45	666.00	8680.00	10430	20240710	-34.52	4855	20241210	40.68	7860	-13.10	20250205	5860	16.55	20250102	10430	-34.52	20240710	4855	40.68	20241210	8.79	N	131030	500	82 억	185536	N	N	33752	N	N
103	20250211	110812	57	100.00	KOSDAQ	제약	N	N	N	N	N	6820	-110	5	-1.59	362355210	52371	23.56	7030	7030	6820	9000	4860	6930	6919.00	1.15	-13107	7290	7110	6910	6730	6530	7010	6630	83	2070	500	4430	10	1	16153162	1102	10.24	0.79	12	0.32	666.00	8680.00	10430	20240710	-34.61	4855	20241210	40.47	7860	-13.23	20250205	5860	16.38	20250102	10430	-34.61	20240710	4855	40.47	20241210	8.79	N	131030	500	82 억	185536	N	N	33752	N	N
104	20250211	100813	57	100.00	KOSDAQ	제약	N	N	N	N	N	6890	-40	5	-0.58	229463990	33034	14.86	7030	7030	6890	9000	4860	6930	6946.30	1.15	-13078	7290	7110	6910	6730	6530	7010	6630	83	2070	500	4430	10	1	16153162	1113	10.35	0.79	12	0.20	666.00	8680.00	10430	20240710	-33.94	4855	20241210	41.92	7860	-12.34	20250205	5860	17.58	20250102	10430	-33.94	20240710	4855	41.92	20241210	8.79	N	131030	500	82 억	185536	N	N	33752	N	N
105	20250211	090816	57	100.00	KOSDAQ	제약	N	N	N	N	N	6970	40	2	0.58	40014300	5715	2.57	7030	7030	6950	9000	4860	6930	7001.63	1.15	-1479	7290	7110	6910	6730	6530	7010	6630	83	2070	500	4430	10	1	16153162	1126	10.47	0.80	12	0.04	666.00	8680.00	10430	20240710	-33.17	4855	20241210	43.56	7860	-11.32	20250205	5860	18.94	20250102	10430	-33.17	20240710	4855	43.56	20241210	8.79	N	131030	500	82 억	185536	N	N	33752	N	N
106	20250210	160809	57	100.00	KOSDAQ	제약	N	N	N	N	N	6930	-30	5	-0.43	1524423500	219131	63.60	6960	7090	6710	9040	4880	6960	6956.68	1.11	39892	7360	7160	7060	6860	6760	7110	6810	83	2080	500	4450	10	1	16153162	1119	10.41	0.80	12	1.36	666.00	8680.00	10430	20240710	-33.56	4855	20241210	42.74	7860	-11.83	20250205	5860	18.26	20250102	10430	-33.56	20240710	4855	42.74	20241210	8.69	N	131030	500	82 억	179331	N	N	33746	N	N
107	20250210	150808	57	100.00	KOSDAQ	제약	N	N	N	N	N	6940	-20	5	-0.29	1441041340	207120	60.11	6960	7090	6710	9040	4880	6960	6957.52	1.11	41641	7360	7160	7060	6860	6760	7110	6810	83	2080	500	4450	10	1	16153162	1121	10.42	0.80	12	1.28	666.00	8680.00	10430	20240710	-33.46	4855	20241210	42.95	7860	-11.70	20250205	5860	18.43	20250102	10430	-33.46	20240710	4855	42.95	20241210	8.69	N	131030	500	82 억	179331	N	N	0	N	N
108	20250210	140806	57	100.00	KOSDAQ	제약	N	N	N	N	N	6980	20	2	0.29	1156335920	166206	48.24	6960	7090	6710	9040	4880	6960	6957.24	1.11	38642	7360	7160	7060	6860	6760	7110	6810	83	2080	500	4450	10	1	16153162	1127	10.48	0.80	12	1.03	666.00	8680.00	10430	20240710	-33.08	4855	20241210	43.77	7860	-11.20	20250205	5860	19.11	20250102	10430	-33.08	20240710	4855	43.77	20241210	8.69	N	131030	500	82 억	179331	N	N	0	N	N
109	20250210	130809	57	100.00	KOSDAQ	제약	N	N	N	N	N	7030	70	2	1.01	1020135240	146746	42.59	6960	7090	6710	9040	4880	6960	6951.70	1.11	33491	7360	7160	7060	6860	6760	7110	6810	83	2080	500	4450	10	1	16153162	1136	10.56	0.81	12	0.91	666.00	8680.00	10430	20240710	-32.60	4855	20241210	44.80	7860	-10.56	20250205	5860	19.97	20250102	10430	-32.60	20240710	4855	44.80	20241210	8.69	N	131030	500	82 억	179331	N	N	0	N	N
110	20250210	120805	57	100.00	KOSDAQ	제약	N	N	N	N	N	7000	40	2	0.57	868004820	125107	36.31	6960	7090	6710	9040	4880	6960	6938.07	1.11	31170	7360	7160	7060	6860	6760	7110	6810	83	2080	500	4450	10	1	16153162	1131	10.51	0.81	12	0.77	666.00	8680.00	10430	20240710	-32.89	4855	20241210	44.18	7860	-10.94	20250205	5860	19.45	20250102	10430	-32.89	20240710	4855	44.18	20241210	8.69	N	131030	500	82 억	179331	N	N	0	N	N
111	20250210	110803	57	100.00	KOSDAQ	제약	N	N	N	N	N	7000	40	2	0.57	738491680	106630	30.95	6960	7090	6710	9040	4880	6960	6925.69	1.11	30089	7360	7160	7060	6860	6760	7110	6810	83	2080	500	4450	10	1	16153162	1131	10.51	0.81	12	0.66	666.00	8680.00	10430	20240710	-32.89	4855	20241210	44.18	7860	-10.94	20250205	5860	19.45	20250102	10430	-32.89	20240710	4855	44.18	20241210	8.69	N	131030	500	82 억	179331	N	N	0	N	N
112	20250210	100802	57	100.00	KOSDAQ	제약	N	N	N	N	N	7060	100	2	1.44	544701280	78954	22.91	6960	7090	6710	9040	4880	6960	6898.86	1.11	24804	7360	7160	7060	6860	6760	7110	6810	83	2080	500	4450	10	1	16153162	1140	10.60	0.81	12	0.49	666.00	8680.00	10430	20240710	-32.31	4855	20241210	45.42	7860	-10.18	20250205	5860	20.48	20250102	10430	-32.31	20240710	4855	45.42	20241210	8.69	N	131030	500	82 억	179331	N	N	0	N	N
113	20250210	090759	57	100.00	KOSDAQ	제약	N	N	N	N	N	6920	-40	5	-0.57	201607460	29486	8.56	6960	6960	6710	9040	4880	6960	6836.78	1.11	-131	7360	7160	7060	6860	6760	7110	6810	83	2080	500	4450	10	1	16153162	1118	10.39	0.80	12	0.18	666.00	8680.00	10430	20240710	-33.65	4855	20241210	42.53	7860	-11.96	20250205	5860	18.09	20250102	10430	-33.65	20240710	4855	42.53	20241210	8.69	N	131030	500	82 억	179331	N	N	0	N	N
114	20250207	160753	57	100.00	KOSDAQ	제약	N	N	N	N	N	6960	-260	5	-3.60	2379164040	336072	45.58	7260	7260	6960	9380	5060	7220	7079.53	1.35	-40056	7686	7452	7026	6792	6366	7570	6910	83	2160	500	4620	10	1	16153162	1124	10.45	0.80	12	2.08	666.00	8680.00	10430	20240710	-33.27	4855	20241210	43.36	7860	-11.45	20250205	5860	18.77	20250102	10430	-33.27	20240710	4855	43.36	20241210	8.50	N	131030	500	82 억	217728	N	N	0	N	N
115	20250207	150755	57	100.00	KOSDAQ	제약	N	N	N	N	N	7010	-210	5	-2.91	2176184180	307002	41.64	7260	7260	7000	9380	5060	7220	7088.50	1.35	-36133	7686	7452	7026	6792	6366	7570	6910	83	2160	500	4620	10	1	16153162	1132	10.53	0.81	12	1.90	666.00	8680.00	10430	20240710	-32.79	4855	20241210	44.39	7860	-10.81	20250205	5860	19.62	20250102	10430	-32.79	20240710	4855	44.39	20241210	8.50	N	131030	500	82 억	217728	N	N	0	N	N
116	20250207	140754	57	100.00	KOSDAQ	제약	N	N	N	N	N	7080	-140	5	-1.94	1827249230	257396	34.91	7260	7260	7000	9380	5060	7220	7098.98	1.35	-19769	7686	7452	7026	6792	6366	7570	6910	83	2160	500	4620	10	1	16153162	1144	10.63	0.82	12	1.59	666.00	8680.00	10430	20240710	-32.12	4855	20241210	45.83	7860	-9.92	20250205	5860	20.82	20250102	10430	-32.12	20240710	4855	45.83	20241210	8.50	N	131030	500	82 억	217728	N	N	0	N	N
117	20250207	130753	57	100.00	KOSDAQ	제약	N	N	N	N	N	7070	-150	5	-2.08	1703373960	239922	32.54	7260	7260	7000	9380	5060	7220	7099.70	1.35	-13361	7686	7452	7026	6792	6366	7570	6910	83	2160	500	4620	10	1	16153162	1142	10.62	0.81	12	1.49	666.00	8680.00	10430	20240710	-32.21	4855	20241210	45.62	7860	-10.05	20250205	5860	20.65	20250102	10430	-32.21	20240710	4855	45.62	20241210	8.50	N	131030	500	82 억	217728	N	N	0	N	N
118	20250207	120753	57	100.00	KOSDAQ	제약	N	N	N	N	N	7100	-120	5	-1.66	1476690550	207934	28.20	7260	7260	7000	9380	5060	7220	7101.72	1.35	-9882	7686	7452	7026	6792	6366	7570	6910	83	2160	500	4620	10	1	16153162	1147	10.66	0.82	12	1.29	666.00	8680.00	10430	20240710	-31.93	4855	20241210	46.24	7860	-9.67	20250205	5860	21.16	20250102	10430	-31.93	20240710	4855	46.24	20241210	8.50	N	131030	500	82 억	217728	N	N	0	N	N
119	20250207	110750	57	100.00	KOSDAQ	제약	N	N	N	N	N	7010	-210	5	-2.91	1359508840	191358	25.96	7260	7260	7000	9380	5060	7220	7104.53	1.35	-11454	7686	7452	7026	6792	6366	7570	6910	83	2160	500	4620	10	1	16153162	1132	10.53	0.81	12	1.18	666.00	8680.00	10430	20240710	-32.79	4855	20241210	44.39	7860	-10.81	20250205	5860	19.62	20250102	10430	-32.79	20240710	4855	44.39	20241210	8.50	N	131030	500	82 억	217728	N	N	0	N	N
120	20250207	100753	57	100.00	KOSDAQ	제약	N	N	N	N	N	7110	-110	5	-1.52	1060992380	149051	20.22	7260	7260	7000	9380	5060	7220	7118.31	1.35	-14197	7686	7452	7026	6792	6366	7570	6910	83	2160	500	4620	10	1	16153162	1148	10.68	0.82	12	0.92	666.00	8680.00	10430	20240710	-31.83	4855	20241210	46.45	7860	-9.54	20250205	5860	21.33	20250102	10430	-31.83	20240710	4855	46.45	20241210	8.50	N	131030	500	82 억	217728	N	N	0	N	N
121	20250207	090758	57	100.00	KOSDAQ	제약	N	N	N	N	N	7040	-180	5	-2.49	512712100	71628	9.72	7260	7260	7030	9380	5060	7220	7157.98	1.35	-14106	7686	7452	7026	6792	6366	7570	6910	83	2160	500	4620	10	1	16153162	1137	10.57	0.81	12	0.44	666.00	8680.00	10430	20240710	-32.50	4855	20241210	45.01	7860	-10.43	20250205	5860	20.14	20250102	10430	-32.50	20240710	4855	45.01	20241210	8.50	N	131030	500	82 억	217728	N	N	0	N	N
122	20250206	160734	57	100.00	KOSDAQ	제약	N	N	N	N	N	7220	150	2	2.12	5146764500	729516	10.65	7080	7260	6600	9190	4950	7070	7054.60	0.93	69130	8416	7742	7186	6512	5956	8080	6850	83	2120	500	4520	10	1	16153162	1166	10.84	0.83	12	4.52	666.00	8680.00	10430	20240710	-30.78	4855	20241210	48.71	7860	-8.14	20250205	5860	23.21	20250102	10430	-30.78	20240710	4855	48.71	20241210	8.53	N	131030	500	82 억	150662	N	N	0	N	N
123	20250206	150738	57	100.00	KOSDAQ	제약	N	N	N	N	N	7180	110	2	1.56	4861318930	689982	10.08	7080	7250	6600	9190	4950	7070	7045.57	0.93	69562	8416	7742	7186	6512	5956	8080	6850	83	2120	500	4520	10	1	16153162	1160	10.78	0.83	12	4.27	666.00	8680.00	10430	20240710	-31.16	4855	20241210	47.89	7860	-8.65	20250205	5860	22.53	20250102	10430	-31.16	20240710	4855	47.89	20241210	8.53	N	131030	500	82 억	150662	N	N	0	N	N
124	20250206	140739	57	100.00	KOSDAQ	제약	N	N	N	N	N	7200	130	2	1.84	4131382300	588407	8.59	7080	7230	6600	9190	4950	7070	7021.28	0.93	47704	8416	7742	7186	6512	5956	8080	6850	83	2120	500	4520	10	1	16153162	1163	10.81	0.83	12	3.64	666.00	8680.00	10430	20240710	-30.97	4855	20241210	48.30	7860	-8.40	20250205	5860	22.87	20250102	10430	-30.97	20240710	4855	48.30	20241210	8.53	N	131030	500	82 억	150662	N	N	0	N	N
125	20250206	130735	57	100.00	KOSDAQ	제약	N	N	N	N	N	7060	-10	5	-0.14	3157382030	452517	6.61	7080	7190	6600	9190	4950	7070	6977.34	0.93	39422	8416	7742	7186	6512	5956	8080	6850	83	2120	500	4520	10	1	16153162	1140	10.60	0.81	12	2.80	666.00	8680.00	10430	20240710	-32.31	4855	20241210	45.42	7860	-10.18	20250205	5860	20.48	20250102	10430	-32.31	20240710	4855	45.42	20241210	8.53	N	131030	500	82 억	150662	N	N	0	N	N
126	20250206	120732	57	100.00	KOSDAQ	제약	N	N	N	N	N	7060	-10	5	-0.14	2821748780	404990	5.91	7080	7190	6600	9190	4950	7070	6967.40	0.93	37424	8416	7742	7186	6512	5956	8080	6850	83	2120	500	4520	10	1	16153162	1140	10.60	0.81	12	2.51	666.00	8680.00	10430	20240710	-32.31	4855	20241210	45.42	7860	-10.18	20250205	5860	20.48	20250102	10430	-32.31	20240710	4855	45.42	20241210	8.53	N	131030	500	82 억	150662	N	N	0	N	N
127	20250206	110729	57	100.00	KOSDAQ	제약	N	N	N	N	N	6900	-170	5	-2.40	2228731730	320308	4.68	7080	7190	6600	9190	4950	7070	6958.02	0.93	48499	8416	7742	7186	6512	5956	8080	6850	83	2120	500	4520	10	1	16153162	1115	10.36	0.79	12	1.98	666.00	8680.00	10430	20240710	-33.84	4855	20241210	42.12	7860	-12.21	20250205	5860	17.75	20250102	10430	-33.84	20240710	4855	42.12	20241210	8.53	N	131030	500	82 억	150662	N	N	0	N	N
128	20250206	100729	57	100.00	KOSDAQ	제약	N	N	N	N	N	6960	-110	5	-1.56	1454335220	206741	3.02	7080	7190	6910	9190	4950	7070	7034.54	0.93	30529	8416	7742	7186	6512	5956	8080	6850	83	2120	500	4520	10	1	16153162	1124	10.45	0.80	12	1.28	666.00	8680.00	10430	20240710	-33.27	4855	20241210	43.36	7860	-11.45	20250205	5860	18.77	20250102	10430	-33.27	20240710	4855	43.36	20241210	8.53	N	131030	500	82 억	150662	N	N	0	N	N
129	20250206	090739	57	100.00	KOSDAQ	제약	N	N	N	N	N	6990	-80	5	-1.13	471221950	66791	0.98	7080	7190	6980	9190	4950	7070	7055.13	0.93	7687	8416	7742	7186	6512	5956	8080	6850	83	2120	500	4520	10	1	16153162	1129	10.50	0.81	12	0.41	666.00	8680.00	10430	20240710	-32.98	4855	20241210	43.98	7860	-11.07	20250205	5860	19.28	20250102	10430	-32.98	20240710	4855	43.98	20241210	8.53	N	131030	500	82 억	150662	N	N	0	N	N
130	20250205	160727	57	100.00	KOSDAQ	제약	N	N	N	N	N	7070	850	2	13.67	50455338340	6816518	15558.21	6750	7860	6630	8080	4360	6220	7402.07	1.80	-139023	6366	6292	6236	6162	6106	6265	6135	83	1860	500	3980	10	1	16153162	1142	10.62	0.81	12	42.20	666.00	8680.00	10430	20240710	-32.21	4855	20241210	45.62	7860	-10.05	20250205	5860	20.65	20250102	10430	-32.21	20240710	4855	45.62	20241210	8.60	N	131030	500	82 억	290264	N	N	0	N	N
131	20250205	150730	57	100.00	KOSDAQ	제약	N	N	N	N	N	7090	870	2	13.99	49945376920	6744539	15393.92	6750	7860	6630	8080	4360	6220	7405.31	1.80	-155676	6366	6292	6236	6162	6106	6265	6135	83	1860	500	3980	10	1	16153162	1145	10.65	0.82	12	41.75	666.00	8680.00	10430	20240710	-32.02	4855	20241210	46.04	7860	-9.80	20250205	5860	20.99	20250102	10430	-32.02	20240710	4855	46.04	20241210	8.60	N	131030	500	82 억	290264	N	N	0	N	N
132	20250205	140728	57	100.00	KOSDAQ	제약	N	N	N	N	N	7480	1260	2	20.26	47092732720	6348233	14489.38	6750	7860	6630	8080	4360	6220	7418.24	1.80	-194875	6366	6292	6236	6162	6106	6265	6135	83	1860	500	3980	10	1	16153162	1208	11.23	0.86	12	39.30	666.00	8680.00	10430	20240710	-28.28	4855	20241210	54.07	7860	-4.83	20250205	5860	27.65	20250102	10430	-28.28	20240710	4855	54.07	20241210	8.60	N	131030	500	82 억	290264	N	N	0	N	N
133	20250205	130728	57	100.00	KOSDAQ	제약	N	N	N	N	N	7490	1270	2	20.42	36471911880	4938278	11271.26	6750	7860	6630	8080	4360	6220	7385.55	1.80	-178441	6366	6292	6236	6162	6106	6265	6135	83	1860	500	3980	10	1	16153162	1210	11.25	0.86	12	30.57	666.00	8680.00	10430	20240710	-28.19	4855	20241210	54.27	7860	-4.71	20250205	5860	27.82	20250102	10430	-28.19	20240710	4855	54.27	20241210	8.60	N	131030	500	82 억	290264	N	N	0	N	N
134	20250205	120729	57	100.00	KOSDAQ	제약	N	N	N	N	N	6980	760	2	12.22	31695653260	4278912	9766.31	6750	7860	6630	8080	4360	6220	7407.41	1.80	-182533	6366	6292	6236	6162	6106	6265	6135	83	1860	500	3980	10	1	16153162	1127	10.48	0.80	12	26.49	666.00	8680.00	10430	20240710	-33.08	4855	20241210	43.77	7860	-11.20	20250205	5860	19.11	20250102	10430	-33.08	20240710	4855	43.77	20241210	8.60	N	131030	500	82 억	290264	N	N	0	N	N
135	20250205	110728	57	100.00	KOSDAQ	제약	N	N	N	N	N	6940	720	2	11.58	30003968120	4034678	9208.86	6750	7860	6630	8080	4360	6220	7436.52	1.80	-179970	6366	6292	6236	6162	6106	6265	6135	83	1860	500	3980	10	1	16153162	1121	10.42	0.80	12	24.98	666.00	8680.00	10430	20240710	-33.46	4855	20241210	42.95	7860	-11.70	20250205	5860	18.43	20250102	10430	-33.46	20240710	4855	42.95	20241210	8.60	N	131030	500	82 억	290264	N	N	0	N	N
136	20250205	100736	57	100.00	KOSDAQ	제약	N	N	N	N	N	7210	990	2	15.92	27293751340	3649988	8330.83	6750	7860	6630	8080	4360	6220	7477.76	1.80	-184376	6366	6292	6236	6162	6106	6265	6135	83	1860	500	3980	10	1	16153162	1165	10.83	0.83	12	22.60	666.00	8680.00	10430	20240710	-30.87	4855	20241210	48.51	7860	-8.27	20250205	5860	23.04	20250102	10430	-30.87	20240710	4855	48.51	20241210	8.60	N	131030	500	82 억	290264	N	N	0	N	N
137	20250205	090739	57	100.00	KOSDAQ	제약	N	N	N	N	N	7730	1510	2	24.28	10807377900	1462741	3338.60	6750	7740	6630	8080	4360	6220	7388.44	1.80	-84608	6366	6292	6236	6162	6106	6265	6135	83	1860	500	3980	10	1	16153162	1249	11.61	0.89	12	9.06	666.00	8680.00	10430	20240710	-25.89	4855	20241210	59.22	7740	-0.13	20250205	5860	31.91	20250102	10430	-25.89	20240710	4855	59.22	20241210	8.60	N	131030	500	82 억	290264	N	N	0	N	N
138	20250204	160710	57	100.00	KOSDAQ	제약	N	N	N	N	N	6220	0	3	0.00	273528700	43807	29.51	6230	6310	6180	8080	4360	6220	6243.95	1.79	1517	6680	6450	6250	6020	5820	6350	5920	83	1860	500	3980	10	1	16153162	1005	9.34	0.72	12	0.27	666.00	8680.00	10430	20240710	-40.36	4855	20241210	28.12	6670	-6.75	20250116	5860	6.14	20250102	10430	-40.36	20240710	4855	28.12	20241210	8.65	N	131030	500	82 억	288747	N	N	0	N	N
139	20250204	150723	57	100.00	KOSDAQ	제약	N	N	N	N	N	6190	-30	5	-0.48	249450730	39925	26.90	6230	6310	6190	8080	4360	6220	6247.98	1.79	1032	6680	6450	6250	6020	5820	6350	5920	83	1860	500	3980	10	1	16153162	1000	9.29	0.71	12	0.25	666.00	8680.00	10430	20240710	-40.65	4855	20241210	27.50	6670	-7.20	20250116	5860	5.63	20250102	10430	-40.65	20240710	4855	27.50	20241210	8.65	N	131030	500	82 억	288747	N	N	0	N	N
140	20250204	140721	57	100.00	KOSDAQ	제약	N	N	N	N	N	6220	0	3	0.00	218425900	34929	23.53	6230	6310	6190	8080	4360	6220	6253.43	1.79	794	6680	6450	6250	6020	5820	6350	5920	83	1860	500	3980	10	1	16153162	1005	9.34	0.72	12	0.22	666.00	8680.00	10430	20240710	-40.36	4855	20241210	28.12	6670	-6.75	20250116	5860	6.14	20250102	10430	-40.36	20240710	4855	28.12	20241210	8.65	N	131030	500	82 억	288747	N	N	0	N	N
141	20250204	130723	57	100.00	KOSDAQ	제약	N	N	N	N	N	6260	40	2	0.64	154904600	24723	16.66	6230	6310	6220	8080	4360	6220	6265.61	1.79	2194	6680	6450	6250	6020	5820	6350	5920	83	1860	500	3980	10	1	16153162	1011	9.40	0.72	12	0.15	666.00	8680.00	10430	20240710	-39.98	4855	20241210	28.94	6670	-6.15	20250116	5860	6.83	20250102	10430	-39.98	20240710	4855	28.94	20241210	8.65	N	131030	500	82 억	288747	N	N	0	N	N
142	20250204	120730	57	100.00	KOSDAQ	제약	N	N	N	N	N	6250	30	2	0.48	120039410	19157	12.91	6230	6310	6220	8080	4360	6220	6266.09	1.79	73	6680	6450	6250	6020	5820	6350	5920	83	1860	500	3980	10	1	16153162	1010	9.38	0.72	12	0.12	666.00	8680.00	10430	20240710	-40.08	4855	20241210	28.73	6670	-6.30	20250116	5860	6.66	20250102	10430	-40.08	20240710	4855	28.73	20241210	8.65	N	131030	500	82 억	288747	N	N	0	N	N
143	20250204	110713	57	100.00	KOSDAQ	제약	N	N	N	N	N	6270	50	2	0.80	107077580	17087	11.51	6230	6310	6220	8080	4360	6220	6266.61	1.79	-30	6680	6450	6250	6020	5820	6350	5920	83	1860	500	3980	10	1	16153162	1013	9.41	0.72	12	0.11	666.00	8680.00	10430	20240710	-39.88	4855	20241210	29.15	6670	-6.00	20250116	5860	7.00	20250102	10430	-39.88	20240710	4855	29.15	20241210	8.65	N	131030	500	82 억	288747	N	N	0	N	N
144	20250204	100719	57	100.00	KOSDAQ	제약	N	N	N	N	N	6280	60	2	0.96	89479860	14280	9.62	6230	6310	6220	8080	4360	6220	6266.10	1.79	1817	6680	6450	6250	6020	5820	6350	5920	83	1860	500	3980	10	1	16153162	1014	9.43	0.72	12	0.09	666.00	8680.00	10430	20240710	-39.79	4855	20241210	29.35	6670	-5.85	20250116	5860	7.17	20250102	10430	-39.79	20240710	4855	29.35	20241210	8.65	N	131030	500	82 억	288747	N	N	0	N	N
145	20250204	090720	57	100.00	KOSDAQ	제약	N	N	N	N	N	6240	20	2	0.32	22124550	3548	2.39	6230	6300	6220	8080	4360	6220	6235.78	1.79	1836	6680	6450	6250	6020	5820	6350	5920	83	1860	500	3980	10	1	16153162	1008	9.37	0.72	12	0.02	666.00	8680.00	10430	20240710	-40.17	4855	20241210	28.53	6670	-6.45	20250116	5860	6.48	20250102	10430	-40.17	20240710	4855	28.53	20241210	8.65	N	131030	500	82 억	288747	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History