KissMeData/314140/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161225	57	100.00	KOSDAQ	제약	N	N	N	N	N	5280	-320	5	-5.71	123258310	22950	43.03	5600	5600	5250	7280	3920	5600	5370.94	0.28	2353	5946	5772	5606	5432	5266	5860	5520	43	1680	500	3920	10	1	8666361	458	8.42	0.45	12	0.26	627.00	11865.00	10790	20240610	-51.07	4560	20241115	15.79	5780	-8.65	20250227	4830	9.32	20250203	10790	-51.07	20240610	4560	15.79	20241115	1.53	N	314140	500	43 억	23884	N	N	N	N
3	20250228	151231	57	100.00	KOSDAQ	제약	N	N	N	N	N	5340	-260	5	-4.64	118891310	22123	41.48	5600	5600	5250	7280	3920	5600	5374.10	0.28	2522	5946	5772	5606	5432	5266	5860	5520	43	1680	500	3920	10	1	8666361	463	8.52	0.45	12	0.26	627.00	11865.00	10790	20240610	-50.51	4560	20241115	17.11	5780	-7.61	20250227	4830	10.56	20250203	10790	-50.51	20240610	4560	17.11	20241115	1.53	N	314140	500	43 억	23884	N	N	N	N
4	20250228	141232	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	-270	5	-4.82	104377950	19382	36.34	5600	5600	5250	7280	3920	5600	5385.30	0.28	2263	5946	5772	5606	5432	5266	5860	5520	43	1680	500	3920	10	1	8666361	462	8.50	0.45	12	0.22	627.00	11865.00	10790	20240610	-50.60	4560	20241115	16.89	5780	-7.79	20250227	4830	10.35	20250203	10790	-50.60	20240610	4560	16.89	20241115	1.53	N	314140	500	43 억	23884	N	N	N	N
5	20250228	131224	57	100.00	KOSDAQ	제약	N	N	N	N	N	5500	-100	5	-1.79	90014470	16688	31.29	5600	5600	5250	7280	3920	5600	5393.96	0.28	2321	5946	5772	5606	5432	5266	5860	5520	43	1680	500	3920	10	1	8666361	477	8.77	0.46	12	0.19	627.00	11865.00	10790	20240610	-49.03	4560	20241115	20.61	5780	-4.84	20250227	4830	13.87	20250203	10790	-49.03	20240610	4560	20.61	20241115	1.53	N	314140	500	43 억	23884	N	N	N	N
6	20250228	121219	57	100.00	KOSDAQ	제약	N	N	N	N	N	5480	-120	5	-2.14	86454930	16038	30.07	5600	5600	5250	7280	3920	5600	5390.63	0.28	2434	5946	5772	5606	5432	5266	5860	5520	43	1680	500	3920	10	1	8666361	475	8.74	0.46	12	0.19	627.00	11865.00	10790	20240610	-49.21	4560	20241115	20.18	5780	-5.19	20250227	4830	13.46	20250203	10790	-49.21	20240610	4560	20.18	20241115	1.53	N	314140	500	43 억	23884	N	N	N	N
7	20250228	111223	57	100.00	KOSDAQ	제약	N	N	N	N	N	5400	-200	5	-3.57	76447480	14207	26.64	5600	5600	5250	7280	3920	5600	5380.97	0.28	4040	5946	5772	5606	5432	5266	5860	5520	43	1680	500	3920	10	1	8666361	468	8.61	0.46	12	0.16	627.00	11865.00	10790	20240610	-49.95	4560	20241115	18.42	5780	-6.57	20250227	4830	11.80	20250203	10790	-49.95	20240610	4560	18.42	20241115	1.53	N	314140	500	43 억	23884	N	N	N	N
8	20250228	101222	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	-270	5	-4.82	70394430	13081	24.53	5600	5600	5250	7280	3920	5600	5381.43	0.28	4779	5946	5772	5606	5432	5266	5860	5520	43	1680	500	3920	10	1	8666361	462	8.50	0.45	12	0.15	627.00	11865.00	10790	20240610	-50.60	4560	20241115	16.89	5780	-7.79	20250227	4830	10.35	20250203	10790	-50.60	20240610	4560	16.89	20241115	1.53	N	314140	500	43 억	23884	N	N	N	N
9	20250228	091226	57	100.00	KOSDAQ	제약	N	N	N	N	N	5550	-50	5	-0.89	4589840	823	1.54	5600	5600	5530	7280	3920	5600	5576.96	0.28	251	5946	5772	5606	5432	5266	5860	5520	43	1680	500	3920	10	1	8666361	481	8.85	0.47	12	0.01	627.00	11865.00	10790	20240610	-48.56	4560	20241115	21.71	5780	-3.98	20250227	4830	14.91	20250203	10790	-48.56	20240610	4560	21.71	20241115	1.53	N	314140	500	43 억	23884	N	N	N	N
10	20250227	161211	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	100	2	1.82	299442120	52852	218.93	5440	5780	5440	7150	3850	5500	5665.67	0.31	-2619	5693	5596	5413	5316	5133	5645	5365	43	1650	500	3850	10	1	8666361	485	8.93	0.47	12	0.61	627.00	11865.00	10790	20240610	-48.10	4560	20241115	22.81	5780	-3.11	20250227	4830	15.94	20250203	10790	-48.10	20240610	4560	22.81	20241115	1.51	N	314140	500	43 억	26503	N	N	N	N
11	20250227	151213	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	160	2	2.91	280035290	49375	204.53	5440	5780	5440	7150	3850	5500	5671.60	0.31	-2529	5693	5596	5413	5316	5133	5645	5365	43	1650	500	3850	10	1	8666361	491	9.03	0.48	12	0.57	627.00	11865.00	10790	20240610	-47.54	4560	20241115	24.12	5780	-2.08	20250227	4830	17.18	20250203	10790	-47.54	20240610	4560	24.12	20241115	1.51	N	314140	500	43 억	26503	N	N	N	N
12	20250227	141214	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	180	2	3.27	261065430	46007	190.58	5440	5780	5440	7150	3850	5500	5674.47	0.31	-2585	5693	5596	5413	5316	5133	5645	5365	43	1650	500	3850	10	1	8666361	492	9.06	0.48	12	0.53	627.00	11865.00	10790	20240610	-47.36	4560	20241115	24.56	5780	-1.73	20250227	4830	17.60	20250203	10790	-47.36	20240610	4560	24.56	20241115	1.51	N	314140	500	43 억	26503	N	N	N	N
13	20250227	131213	57	100.00	KOSDAQ	제약	N	N	N	N	N	5690	190	2	3.45	228914160	40380	167.27	5440	5780	5440	7150	3850	5500	5669.00	0.31	-1894	5693	5596	5413	5316	5133	5645	5365	43	1650	500	3850	10	1	8666361	493	9.07	0.48	12	0.47	627.00	11865.00	10790	20240610	-47.27	4560	20241115	24.78	5780	-1.56	20250227	4830	17.81	20250203	10790	-47.27	20240610	4560	24.78	20241115	1.51	N	314140	500	43 억	26503	N	N	N	N
14	20250227	121208	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	240	2	4.36	184067670	32483	134.56	5440	5780	5440	7150	3850	5500	5666.58	0.31	-1529	5693	5596	5413	5316	5133	5645	5365	43	1650	500	3850	10	1	8666361	497	9.15	0.48	12	0.37	627.00	11865.00	10790	20240610	-46.80	4560	20241115	25.88	5780	-0.69	20250227	4830	18.84	20250203	10790	-46.80	20240610	4560	25.88	20241115	1.51	N	314140	500	43 억	26503	N	N	N	N
15	20250227	111219	57	100.00	KOSDAQ	제약	N	N	N	N	N	5630	130	2	2.36	116814970	20597	85.32	5440	5780	5440	7150	3850	5500	5671.46	0.31	-1301	5693	5596	5413	5316	5133	5645	5365	43	1650	500	3850	10	1	8666361	488	8.98	0.47	12	0.24	627.00	11865.00	10790	20240610	-47.82	4560	20241115	23.46	5780	-2.60	20250227	4830	16.56	20250203	10790	-47.82	20240610	4560	23.46	20241115	1.51	N	314140	500	43 억	26503	N	N	N	N
16	20250227	101250	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	260	2	4.73	80001340	14147	58.60	5440	5780	5440	7150	3850	5500	5655.00	0.31	-669	5693	5596	5413	5316	5133	5645	5365	43	1650	500	3850	10	1	8666361	499	9.19	0.49	12	0.16	627.00	11865.00	10790	20240610	-46.62	4560	20241115	26.32	5780	-0.35	20250227	4830	19.25	20250203	10790	-46.62	20240610	4560	26.32	20241115	1.51	N	314140	500	43 억	26503	N	N	N	N
17	20250227	091305	57	100.00	KOSDAQ	제약	N	N	N	N	N	5510	10	2	0.18	6784910	1232	5.10	5440	5550	5440	7150	3850	5500	5507.23	0.31	-299	5693	5596	5413	5316	5133	5645	5365	43	1650	500	3850	10	1	8666361	478	8.79	0.46	12	0.01	627.00	11865.00	10790	20240610	-48.93	4560	20241115	20.83	5550	-0.72	20250227	4830	14.08	20250203	10790	-48.93	20240610	4560	20.83	20241115	1.51	N	314140	500	43 억	26503	N	N	N	N
18	20250226	161211	57	100.00	KOSDAQ	제약	N	N	N	N	N	5500	260	2	4.96	130487790	24131	434.32	5240	5510	5230	6810	3670	5240	5406.87	0.30	278	5333	5286	5253	5206	5173	5270	5190	43	1570	500	3660	10	1	8666361	477	8.77	0.46	12	0.28	627.00	11865.00	10790	20240610	-49.03	4560	20241115	20.61	5510	-0.18	20250226	4830	13.87	20250203	10790	-49.03	20240610	4560	20.61	20241115	1.51	N	314140	500	43 억	26225	N	N	N	N
19	20250226	151217	57	100.00	KOSDAQ	제약	N	N	N	N	N	5500	260	2	4.96	113327760	20997	377.92	5240	5510	5230	6810	3670	5240	5397.33	0.30	418	5333	5286	5253	5206	5173	5270	5190	43	1570	500	3660	10	1	8666361	477	8.77	0.46	12	0.24	627.00	11865.00	10790	20240610	-49.03	4560	20241115	20.61	5510	-0.18	20250226	4830	13.87	20250203	10790	-49.03	20240610	4560	20.61	20241115	1.51	N	314140	500	43 억	26225	N	N	N	N
20	20250226	141215	57	100.00	KOSDAQ	제약	N	N	N	N	N	5350	110	2	2.10	45990450	8629	155.31	5240	5430	5230	6810	3670	5240	5329.75	0.30	-462	5333	5286	5253	5206	5173	5270	5190	43	1570	500	3660	10	1	8666361	464	8.53	0.45	12	0.10	627.00	11865.00	10790	20240610	-50.42	4560	20241115	17.32	5480	-2.37	20250106	4830	10.77	20250203	10790	-50.42	20240610	4560	17.32	20241115	1.51	N	314140	500	43 억	26225	N	N	N	N
21	20250226	131212	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	30	2	0.57	18425280	3498	62.96	5240	5290	5230	6810	3670	5240	5267.38	0.30	-127	5333	5286	5253	5206	5173	5270	5190	43	1570	500	3660	10	1	8666361	457	8.41	0.44	12	0.04	627.00	11865.00	10790	20240610	-51.16	4560	20241115	15.57	5480	-3.83	20250106	4830	9.11	20250203	10790	-51.16	20240610	4560	15.57	20241115	1.51	N	314140	500	43 억	26225	N	N	N	N
22	20250226	121212	57	100.00	KOSDAQ	제약	N	N	N	N	N	5280	40	2	0.76	13733080	2606	46.90	5240	5290	5230	6810	3670	5240	5269.79	0.30	-100	5333	5286	5253	5206	5173	5270	5190	43	1570	500	3660	10	1	8666361	458	8.42	0.45	12	0.03	627.00	11865.00	10790	20240610	-51.07	4560	20241115	15.79	5480	-3.65	20250106	4830	9.32	20250203	10790	-51.07	20240610	4560	15.79	20241115	1.51	N	314140	500	43 억	26225	N	N	N	N
23	20250226	111211	57	100.00	KOSDAQ	제약	N	N	N	N	N	5280	40	2	0.76	6255900	1188	21.38	5240	5280	5230	6810	3670	5240	5265.91	0.30	-64	5333	5286	5253	5206	5173	5270	5190	43	1570	500	3660	10	1	8666361	458	8.42	0.45	12	0.01	627.00	11865.00	10790	20240610	-51.07	4560	20241115	15.79	5480	-3.65	20250106	4830	9.32	20250203	10790	-51.07	20240610	4560	15.79	20241115	1.51	N	314140	500	43 억	26225	N	N	N	N
24	20250226	101208	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	20	2	0.38	4392210	834	15.01	5240	5280	5230	6810	3670	5240	5266.44	0.30	-63	5333	5286	5253	5206	5173	5270	5190	43	1570	500	3660	10	1	8666361	456	8.39	0.44	12	0.01	627.00	11865.00	10790	20240610	-51.25	4560	20241115	15.35	5480	-4.01	20250106	4830	8.90	20250203	10790	-51.25	20240610	4560	15.35	20241115	1.51	N	314140	500	43 억	26225	N	N	N	N
25	20250226	091219	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	30	2	0.57	467900	89	1.60	5240	5270	5240	6810	3670	5240	5257.30	0.30	-38	5333	5286	5253	5206	5173	5270	5190	43	1570	500	3660	10	1	8666361	457	8.41	0.44	12	0.00	627.00	11865.00	10790	20240610	-51.16	4560	20241115	15.57	5480	-3.83	20250106	4830	9.11	20250203	10790	-51.16	20240610	4560	15.57	20241115	1.51	N	314140	500	43 억	26225	N	N	N	N
26	20250225	161203	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	-20	5	-0.38	29198550	5550	99.50	5260	5300	5220	6830	3690	5260	5261.00	0.31	-295	5306	5282	5236	5212	5166	5295	5225	43	1570	500	3680	10	1	8666361	454	8.36	0.44	12	0.06	627.00	11865.00	10790	20240610	-51.44	4560	20241115	14.91	5480	-4.38	20250106	4830	8.49	20250203	10790	-51.44	20240610	4560	14.91	20241115	1.51	N	314140	500	43 억	26520	N	N	N	N
27	20250225	151202	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-10	5	-0.19	27421270	5211	93.42	5260	5300	5220	6830	3690	5260	5262.19	0.31	-243	5306	5282	5236	5212	5166	5295	5225	43	1570	500	3680	10	1	8666361	455	8.37	0.44	12	0.06	627.00	11865.00	10790	20240610	-51.34	4560	20241115	15.13	5480	-4.20	20250106	4830	8.70	20250203	10790	-51.34	20240610	4560	15.13	20241115	1.51	N	314140	500	43 억	26520	N	N	N	N
28	20250225	141200	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	10	2	0.19	24391910	4634	83.08	5260	5300	5220	6830	3690	5260	5263.68	0.31	-171	5306	5282	5236	5212	5166	5295	5225	43	1570	500	3680	10	1	8666361	457	8.41	0.44	12	0.05	627.00	11865.00	10790	20240610	-51.16	4560	20241115	15.57	5480	-3.83	20250106	4830	9.11	20250203	10790	-51.16	20240610	4560	15.57	20241115	1.51	N	314140	500	43 억	26520	N	N	N	N
29	20250225	131208	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	10	2	0.19	21011850	3991	71.55	5260	5300	5220	6830	3690	5260	5264.81	0.31	-67	5306	5282	5236	5212	5166	5295	5225	43	1570	500	3680	10	1	8666361	457	8.41	0.44	12	0.05	627.00	11865.00	10790	20240610	-51.16	4560	20241115	15.57	5480	-3.83	20250106	4830	9.11	20250203	10790	-51.16	20240610	4560	15.57	20241115	1.51	N	314140	500	43 억	26520	N	N	N	N
30	20250225	121204	57	100.00	KOSDAQ	제약	N	N	N	N	N	5280	20	2	0.38	19723710	3746	67.16	5260	5300	5220	6830	3690	5260	5265.27	0.31	-33	5306	5282	5236	5212	5166	5295	5225	43	1570	500	3680	10	1	8666361	458	8.42	0.45	12	0.04	627.00	11865.00	10790	20240610	-51.07	4560	20241115	15.79	5480	-3.65	20250106	4830	9.32	20250203	10790	-51.07	20240610	4560	15.79	20241115	1.51	N	314140	500	43 억	26520	N	N	N	N
31	20250225	111202	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-10	5	-0.19	10554720	2005	35.94	5260	5300	5220	6830	3690	5260	5264.20	0.31	-28	5306	5282	5236	5212	5166	5295	5225	43	1570	500	3680	10	1	8666361	455	8.37	0.44	12	0.02	627.00	11865.00	10790	20240610	-51.34	4560	20241115	15.13	5480	-4.20	20250106	4830	8.70	20250203	10790	-51.34	20240610	4560	15.13	20241115	1.51	N	314140	500	43 억	26520	N	N	N	N
32	20250225	101200	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	0	3	0.00	9456350	1795	32.18	5260	5300	5250	6830	3690	5260	5268.16	0.31	5	5306	5282	5236	5212	5166	5295	5225	43	1570	500	3680	10	1	8666361	456	8.39	0.44	12	0.02	627.00	11865.00	10790	20240610	-51.25	4560	20241115	15.35	5480	-4.01	20250106	4830	8.90	20250203	10790	-51.25	20240610	4560	15.35	20241115	1.51	N	314140	500	43 억	26520	N	N	N	N
33	20250225	091207	57	100.00	KOSDAQ	제약	N	N	N	N	N	5280	20	2	0.38	942200	179	3.21	5260	5300	5260	6830	3690	5260	5263.69	0.31	-1	5306	5282	5236	5212	5166	5295	5225	43	1570	500	3680	10	1	8666361	458	8.42	0.45	12	0.00	627.00	11865.00	10790	20240610	-51.07	4560	20241115	15.79	5480	-3.65	20250106	4830	9.32	20250203	10790	-51.07	20240610	4560	15.79	20241115	1.51	N	314140	500	43 억	26520	N	N	N	N
34	20250224	161153	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	30	2	0.57	29037130	5578	83.77	5230	5260	5190	6790	3670	5230	5205.65	0.31	-401	5276	5252	5216	5192	5156	5235	5175	43	1560	500	3660	10	1	8666361	456	8.39	0.44	12	0.06	627.00	11865.00	10790	20240610	-51.25	4560	20241115	15.35	5480	-4.01	20250106	4830	8.90	20250203	10790	-51.25	20240610	4560	15.35	20241115	1.49	N	314140	500	43 억	26921	N	N	N	N
35	20250224	151153	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	0	3	0.00	28137780	5407	81.20	5230	5250	5190	6790	3670	5230	5203.95	0.31	-365	5276	5252	5216	5192	5156	5235	5175	43	1560	500	3660	10	1	8666361	453	8.34	0.44	12	0.06	627.00	11865.00	10790	20240610	-51.53	4560	20241115	14.69	5480	-4.56	20250106	4830	8.28	20250203	10790	-51.53	20240610	4560	14.69	20241115	1.49	N	314140	500	43 억	26921	N	N	N	N
36	20250224	141151	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	-30	5	-0.57	24438810	4698	70.55	5230	5250	5190	6790	3670	5230	5201.96	0.31	-295	5276	5252	5216	5192	5156	5235	5175	43	1560	500	3660	10	1	8666361	451	8.29	0.44	12	0.05	627.00	11865.00	10790	20240610	-51.81	4560	20241115	14.04	5480	-5.11	20250106	4830	7.66	20250203	10790	-51.81	20240610	4560	14.04	20241115	1.49	N	314140	500	43 억	26921	N	N	N	N
37	20250224	131153	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	-20	5	-0.38	12557990	2415	36.27	5230	5250	5190	6790	3670	5230	5200.00	0.31	-254	5276	5252	5216	5192	5156	5235	5175	43	1560	500	3660	10	1	8666361	452	8.31	0.44	12	0.03	627.00	11865.00	10790	20240610	-51.71	4560	20241115	14.25	5480	-4.93	20250106	4830	7.87	20250203	10790	-51.71	20240610	4560	14.25	20241115	1.49	N	314140	500	43 억	26921	N	N	N	N
38	20250224	121149	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	-30	5	-0.57	10732640	2064	31.00	5230	5250	5190	6790	3670	5230	5199.92	0.31	-174	5276	5252	5216	5192	5156	5235	5175	43	1560	500	3660	10	1	8666361	451	8.29	0.44	12	0.02	627.00	11865.00	10790	20240610	-51.81	4560	20241115	14.04	5480	-5.11	20250106	4830	7.66	20250203	10790	-51.81	20240610	4560	14.04	20241115	1.49	N	314140	500	43 억	26921	N	N	N	N
39	20250224	111147	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	-30	5	-0.57	8091720	1557	23.38	5230	5250	5190	6790	3670	5230	5196.99	0.31	-116	5276	5252	5216	5192	5156	5235	5175	43	1560	500	3660	10	1	8666361	451	8.29	0.44	12	0.02	627.00	11865.00	10790	20240610	-51.81	4560	20241115	14.04	5480	-5.11	20250106	4830	7.66	20250203	10790	-51.81	20240610	4560	14.04	20241115	1.49	N	314140	500	43 억	26921	N	N	N	N
40	20250224	101146	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	0	3	0.00	4667670	898	13.49	5230	5250	5190	6790	3670	5230	5197.85	0.31	-21	5276	5252	5216	5192	5156	5235	5175	43	1560	500	3660	10	1	8666361	453	8.34	0.44	12	0.01	627.00	11865.00	10790	20240610	-51.53	4560	20241115	14.69	5480	-4.56	20250106	4830	8.28	20250203	10790	-51.53	20240610	4560	14.69	20241115	1.49	N	314140	500	43 억	26921	N	N	N	N
41	20250224	091154	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	-40	5	-0.76	3702650	713	10.71	5230	5230	5190	6790	3670	5230	5193.06	0.31	0	5276	5252	5216	5192	5156	5235	5175	43	1560	500	3660	10	1	8666361	450	8.28	0.44	12	0.01	627.00	11865.00	10790	20240610	-51.90	4560	20241115	13.82	5480	-5.29	20250106	4830	7.45	20250203	10790	-51.90	20240610	4560	13.82	20241115	1.49	N	314140	500	43 억	26921	N	N	N	N
42	20250221	161143	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	0	3	0.00	34681930	6659	156.20	5240	5240	5180	6790	3670	5230	5208.28	0.32	-652	5396	5312	5216	5132	5036	5355	5175	43	1560	500	3660	10	1	8666361	453	8.34	0.44	12	0.08	627.00	11865.00	10790	20240610	-51.53	4560	20241115	14.69	5480	-4.56	20250106	4830	8.28	20250203	10790	-51.53	20240610	4560	14.69	20241115	1.49	N	314140	500	43 억	27573	N	N	N	N
43	20250221	151148	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	-10	5	-0.19	31756940	6099	143.07	5240	5240	5180	6790	3670	5230	5206.91	0.32	-570	5396	5312	5216	5132	5036	5355	5175	43	1560	500	3660	10	1	8666361	452	8.33	0.44	12	0.07	627.00	11865.00	10790	20240610	-51.62	4560	20241115	14.47	5480	-4.74	20250106	4830	8.07	20250203	10790	-51.62	20240610	4560	14.47	20241115	1.49	N	314140	500	43 억	27573	N	N	N	N
44	20250221	141149	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	-10	5	-0.19	27939690	5365	125.85	5240	5240	5180	6790	3670	5230	5207.77	0.32	-380	5396	5312	5216	5132	5036	5355	5175	43	1560	500	3660	10	1	8666361	452	8.33	0.44	12	0.06	627.00	11865.00	10790	20240610	-51.62	4560	20241115	14.47	5480	-4.74	20250106	4830	8.07	20250203	10790	-51.62	20240610	4560	14.47	20241115	1.49	N	314140	500	43 억	27573	N	N	N	N
45	20250221	131148	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	-10	5	-0.19	27871900	5352	125.55	5240	5240	5180	6790	3670	5230	5207.75	0.32	-368	5396	5312	5216	5132	5036	5355	5175	43	1560	500	3660	10	1	8666361	452	8.33	0.44	12	0.06	627.00	11865.00	10790	20240610	-51.62	4560	20241115	14.47	5480	-4.74	20250106	4830	8.07	20250203	10790	-51.62	20240610	4560	14.47	20241115	1.49	N	314140	500	43 억	27573	N	N	N	N
46	20250221	121148	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	-10	5	-0.19	26268590	5044	118.32	5240	5240	5180	6790	3670	5230	5207.89	0.32	-302	5396	5312	5216	5132	5036	5355	5175	43	1560	500	3660	10	1	8666361	452	8.33	0.44	12	0.06	627.00	11865.00	10790	20240610	-51.62	4560	20241115	14.47	5480	-4.74	20250106	4830	8.07	20250203	10790	-51.62	20240610	4560	14.47	20241115	1.49	N	314140	500	43 억	27573	N	N	N	N
47	20250221	111143	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	0	3	0.00	22738120	4363	102.35	5240	5240	5180	6790	3670	5230	5211.58	0.32	-179	5396	5312	5216	5132	5036	5355	5175	43	1560	500	3660	10	1	8666361	453	8.34	0.44	12	0.05	627.00	11865.00	10790	20240610	-51.53	4560	20241115	14.69	5480	-4.56	20250106	4830	8.28	20250203	10790	-51.53	20240610	4560	14.69	20241115	1.49	N	314140	500	43 억	27573	N	N	N	N
48	20250221	101146	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	-20	5	-0.38	19073420	3661	85.88	5240	5240	5180	6790	3670	5230	5209.89	0.32	-132	5396	5312	5216	5132	5036	5355	5175	43	1560	500	3660	10	1	8666361	452	8.31	0.44	12	0.04	627.00	11865.00	10790	20240610	-51.71	4560	20241115	14.25	5480	-4.93	20250106	4830	7.87	20250203	10790	-51.71	20240610	4560	14.25	20241115	1.49	N	314140	500	43 억	27573	N	N	N	N
49	20250221	091148	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	0	3	0.00	538810	103	2.42	5240	5240	5230	6790	3670	5230	5231.17	0.32	-10	5396	5312	5216	5132	5036	5355	5175	43	1560	500	3660	10	1	8666361	453	8.34	0.44	12	0.00	627.00	11865.00	10790	20240610	-51.53	4560	20241115	14.69	5480	-4.56	20250106	4830	8.28	20250203	10790	-51.53	20240610	4560	14.69	20241115	1.49	N	314140	500	43 억	27573	N	N	N	N
50	20250220	161137	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	80	2	1.55	22236400	4263	185.27	5120	5300	5120	6690	3610	5150	5216.09	0.33	-857	5230	5190	5150	5110	5070	5170	5090	43	1540	500	3600	10	1	8666361	453	8.34	0.44	12	0.05	627.00	11865.00	10790	20240610	-51.53	4560	20241115	14.69	5480	-4.56	20250106	4830	8.28	20250203	10790	-51.53	20240610	4560	14.69	20241115	1.48	N	314140	500	43 억	28430	N	N	N	N
51	20250220	151143	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	10	2	0.19	20039010	3842	166.97	5120	5300	5120	6690	3610	5150	5215.78	0.33	-710	5230	5190	5150	5110	5070	5170	5090	43	1540	500	3600	10	1	8666361	447	8.23	0.43	12	0.04	627.00	11865.00	10790	20240610	-52.18	4560	20241115	13.16	5480	-5.84	20250106	4830	6.83	20250203	10790	-52.18	20240610	4560	13.16	20241115	1.48	N	314140	500	43 억	28430	N	N	N	N
52	20250220	141143	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	10	2	0.19	18910980	3623	157.45	5120	5300	5120	6690	3610	5150	5219.70	0.33	-706	5230	5190	5150	5110	5070	5170	5090	43	1540	500	3600	10	1	8666361	447	8.23	0.43	12	0.04	627.00	11865.00	10790	20240610	-52.18	4560	20241115	13.16	5480	-5.84	20250106	4830	6.83	20250203	10790	-52.18	20240610	4560	13.16	20241115	1.48	N	314140	500	43 억	28430	N	N	N	N
53	20250220	131139	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	20	2	0.39	17705410	3389	147.28	5120	5300	5120	6690	3610	5150	5224.38	0.33	-672	5230	5190	5150	5110	5070	5170	5090	43	1540	500	3600	10	1	8666361	448	8.25	0.44	12	0.04	627.00	11865.00	10790	20240610	-52.09	4560	20241115	13.38	5480	-5.66	20250106	4830	7.04	20250203	10790	-52.09	20240610	4560	13.38	20241115	1.48	N	314140	500	43 억	28430	N	N	N	N
54	20250220	121141	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	40	2	0.78	15957990	3051	132.59	5120	5300	5120	6690	3610	5150	5230.41	0.33	-559	5230	5190	5150	5110	5070	5170	5090	43	1540	500	3600	10	1	8666361	450	8.28	0.44	12	0.04	627.00	11865.00	10790	20240610	-51.90	4560	20241115	13.82	5480	-5.29	20250106	4830	7.45	20250203	10790	-51.90	20240610	4560	13.82	20241115	1.48	N	314140	500	43 억	28430	N	N	N	N
55	20250220	111140	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	60	2	1.17	14281590	2728	118.56	5120	5300	5120	6690	3610	5150	5235.19	0.33	-530	5230	5190	5150	5110	5070	5170	5090	43	1540	500	3600	10	1	8666361	452	8.31	0.44	12	0.03	627.00	11865.00	10790	20240610	-51.71	4560	20241115	14.25	5480	-4.93	20250106	4830	7.87	20250203	10790	-51.71	20240610	4560	14.25	20241115	1.48	N	314140	500	43 억	28430	N	N	N	N
56	20250220	101141	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	110	2	2.14	10186260	1945	84.53	5120	5300	5120	6690	3610	5150	5237.15	0.33	-311	5230	5190	5150	5110	5070	5170	5090	43	1540	500	3600	10	1	8666361	456	8.39	0.44	12	0.02	627.00	11865.00	10790	20240610	-51.25	4560	20241115	15.35	5480	-4.01	20250106	4830	8.90	20250203	10790	-51.25	20240610	4560	15.35	20241115	1.48	N	314140	500	43 억	28430	N	N	N	N
57	20250220	091144	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	-10	5	-0.19	92360	18	0.78	5120	5140	5120	6690	3610	5150	5131.11	0.33	0	5230	5190	5150	5110	5070	5170	5090	43	1540	500	3600	10	1	8666361	445	8.20	0.43	12	0.00	627.00	11865.00	10790	20240610	-52.36	4560	20241115	12.72	5480	-6.20	20250106	4830	6.42	20250203	10790	-52.36	20240610	4560	12.72	20241115	1.48	N	314140	500	43 억	28430	N	N	N	N
58	20250219	161136	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	50	2	0.98	11786310	2299	20.86	5190	5190	5110	6630	3570	5100	5126.71	0.33	-585	5200	5150	5100	5050	5000	5125	5025	43	1530	500	3570	10	1	8666361	446	8.21	0.43	12	0.03	627.00	11865.00	10790	20240610	-52.27	4560	20241115	12.94	5480	-6.02	20250106	4830	6.63	20250203	10790	-52.27	20240610	4560	12.94	20241115	1.49	N	314140	500	43 억	29015	N	N	N	N
59	20250219	151140	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	30	2	0.59	9902030	1932	17.53	5190	5190	5110	6630	3570	5100	5125.27	0.33	-349	5200	5150	5100	5050	5000	5125	5025	43	1530	500	3570	10	1	8666361	445	8.18	0.43	12	0.02	627.00	11865.00	10790	20240610	-52.46	4560	20241115	12.50	5480	-6.39	20250106	4830	6.21	20250203	10790	-52.46	20240610	4560	12.50	20241115	1.49	N	314140	500	43 억	29015	N	N	N	N
60	20250219	141135	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	30	2	0.59	8811230	1719	15.60	5190	5190	5110	6630	3570	5100	5125.79	0.33	-289	5200	5150	5100	5050	5000	5125	5025	43	1530	500	3570	10	1	8666361	445	8.18	0.43	12	0.02	627.00	11865.00	10790	20240610	-52.46	4560	20241115	12.50	5480	-6.39	20250106	4830	6.21	20250203	10790	-52.46	20240610	4560	12.50	20241115	1.49	N	314140	500	43 억	29015	N	N	N	N
61	20250219	131136	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	40	2	0.78	4190040	816	7.40	5190	5190	5120	6630	3570	5100	5134.85	0.33	-225	5200	5150	5100	5050	5000	5125	5025	43	1530	500	3570	10	1	8666361	445	8.20	0.43	12	0.01	627.00	11865.00	10790	20240610	-52.36	4560	20241115	12.72	5480	-6.20	20250106	4830	6.42	20250203	10790	-52.36	20240610	4560	12.72	20241115	1.49	N	314140	500	43 억	29015	N	N	N	N
62	20250219	121136	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	30	2	0.59	2979300	580	5.26	5190	5190	5120	6630	3570	5100	5136.72	0.33	-122	5200	5150	5100	5050	5000	5125	5025	43	1530	500	3570	10	1	8666361	445	8.18	0.43	12	0.01	627.00	11865.00	10790	20240610	-52.46	4560	20241115	12.50	5480	-6.39	20250106	4830	6.21	20250203	10790	-52.46	20240610	4560	12.50	20241115	1.49	N	314140	500	43 억	29015	N	N	N	N
63	20250219	111137	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	40	2	0.78	1806560	351	3.18	5190	5190	5120	6630	3570	5100	5146.89	0.33	-99	5200	5150	5100	5050	5000	5125	5025	43	1530	500	3570	10	1	8666361	445	8.20	0.43	12	0.00	627.00	11865.00	10790	20240610	-52.36	4560	20241115	12.72	5480	-6.20	20250106	4830	6.42	20250203	10790	-52.36	20240610	4560	12.72	20241115	1.49	N	314140	500	43 억	29015	N	N	N	N
64	20250219	101137	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	40	2	0.78	802380	155	1.41	5190	5190	5130	6630	3570	5100	5176.65	0.33	-58	5200	5150	5100	5050	5000	5125	5025	43	1530	500	3570	10	1	8666361	445	8.20	0.43	12	0.00	627.00	11865.00	10790	20240610	-52.36	4560	20241115	12.72	5480	-6.20	20250106	4830	6.42	20250203	10790	-52.36	20240610	4560	12.72	20241115	1.49	N	314140	500	43 억	29015	N	N	N	N
65	20250219	091139	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	80	2	1.57	529320	102	0.93	5190	5190	5140	6630	3570	5100	5189.41	0.33	-16	5200	5150	5100	5050	5000	5125	5025	43	1530	500	3570	10	1	8666361	449	8.26	0.44	12	0.00	627.00	11865.00	10790	20240610	-51.99	4560	20241115	13.60	5480	-5.47	20250106	4830	7.25	20250203	10790	-51.99	20240610	4560	13.60	20241115	1.49	N	314140	500	43 억	29015	N	N	N	N
66	20250218	161131	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	-10	5	-0.20	56057080	11022	65.81	5140	5150	5050	6640	3580	5110	5085.80	0.28	-108	5563	5336	5193	4966	4823	5450	5080	43	1530	500	3570	10	1	8666361	442	8.13	0.43	12	0.13	627.00	11865.00	10790	20240610	-52.73	4560	20241115	11.84	5480	-6.93	20250106	4830	5.59	20250203	10790	-52.73	20240610	4560	11.84	20241115	1.48	N	314140	500	43 억	24123	N	N	N	N
67	20250218	151134	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	-10	5	-0.20	49088240	9656	57.66	5140	5150	5050	6640	3580	5110	5083.70	0.28	531	5563	5336	5193	4966	4823	5450	5080	43	1530	500	3570	10	1	8666361	442	8.13	0.43	12	0.11	627.00	11865.00	10790	20240610	-52.73	4560	20241115	11.84	5480	-6.93	20250106	4830	5.59	20250203	10790	-52.73	20240610	4560	11.84	20241115	1.48	N	314140	500	43 억	24123	N	N	N	N
68	20250218	141135	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	-20	5	-0.39	42519490	8368	49.97	5140	5150	5050	6640	3580	5110	5081.20	0.28	980	5563	5336	5193	4966	4823	5450	5080	43	1530	500	3570	10	1	8666361	441	8.12	0.43	12	0.10	627.00	11865.00	10790	20240610	-52.83	4560	20241115	11.62	5480	-7.12	20250106	4830	5.38	20250203	10790	-52.83	20240610	4560	11.62	20241115	1.48	N	314140	500	43 억	24123	N	N	N	N
69	20250218	131132	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	10	2	0.20	14820230	2903	17.33	5140	5150	5060	6640	3580	5110	5105.14	0.28	-140	5563	5336	5193	4966	4823	5450	5080	43	1530	500	3570	10	1	8666361	444	8.17	0.43	12	0.03	627.00	11865.00	10790	20240610	-52.55	4560	20241115	12.28	5480	-6.57	20250106	4830	6.00	20250203	10790	-52.55	20240610	4560	12.28	20241115	1.48	N	314140	500	43 억	24123	N	N	N	N
70	20250218	121135	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	20	2	0.39	11085400	2174	12.98	5140	5150	5060	6640	3580	5110	5099.08	0.28	-69	5563	5336	5193	4966	4823	5450	5080	43	1530	500	3570	10	1	8666361	445	8.18	0.43	12	0.03	627.00	11865.00	10790	20240610	-52.46	4560	20241115	12.50	5480	-6.39	20250106	4830	6.21	20250203	10790	-52.46	20240610	4560	12.50	20241115	1.48	N	314140	500	43 억	24123	N	N	N	N
71	20250218	111132	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	0	3	0.00	7524320	1478	8.83	5140	5150	5060	6640	3580	5110	5090.88	0.28	-5	5563	5336	5193	4966	4823	5450	5080	43	1530	500	3570	10	1	8666361	443	8.15	0.43	12	0.02	627.00	11865.00	10790	20240610	-52.64	4560	20241115	12.06	5480	-6.75	20250106	4830	5.80	20250203	10790	-52.64	20240610	4560	12.06	20241115	1.48	N	314140	500	43 억	24123	N	N	N	N
72	20250218	101132	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	0	3	0.00	6168350	1212	7.24	5140	5150	5060	6640	3580	5110	5089.40	0.28	182	5563	5336	5193	4966	4823	5450	5080	43	1530	500	3570	10	1	8666361	443	8.15	0.43	12	0.01	627.00	11865.00	10790	20240610	-52.64	4560	20241115	12.06	5480	-6.75	20250106	4830	5.80	20250203	10790	-52.64	20240610	4560	12.06	20241115	1.48	N	314140	500	43 억	24123	N	N	N	N
73	20250218	091135	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	40	2	0.78	2814390	551	3.29	5140	5150	5070	6640	3580	5110	5107.79	0.28	108	5563	5336	5193	4966	4823	5450	5080	43	1530	500	3570	10	1	8666361	446	8.21	0.43	12	0.01	627.00	11865.00	10790	20240610	-52.27	4560	20241115	12.94	5480	-6.02	20250106	4830	6.63	20250203	10790	-52.27	20240610	4560	12.94	20241115	1.48	N	314140	500	43 억	24123	N	N	N	N
74	20250217	161132	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	70	2	1.39	87075410	16733	308.44	5070	5420	5050	6550	3530	5040	5204.10	0.30	-1960	5133	5086	5043	4996	4953	5065	4975	43	1510	500	3520	10	1	8666361	443	8.15	0.43	12	0.19	627.00	11865.00	10790	20240610	-52.64	4560	20241115	12.06	5480	-6.75	20250106	4830	5.80	20250203	10790	-52.64	20240610	4560	12.06	20241115	1.48	N	314140	500	43 억	26082	N	N	N	N
75	20250217	151130	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	80	2	1.59	81132710	15571	287.02	5070	5420	5050	6550	3530	5040	5210.50	0.30	-1365	5133	5086	5043	4996	4953	5065	4975	43	1510	500	3520	10	1	8666361	444	8.17	0.43	12	0.18	627.00	11865.00	10790	20240610	-52.55	4560	20241115	12.28	5480	-6.57	20250106	4830	6.00	20250203	10790	-52.55	20240610	4560	12.28	20241115	1.48	N	314140	500	43 억	26082	N	N	N	N
76	20250217	141128	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	70	2	1.39	18388450	3627	66.86	5070	5140	5050	6550	3530	5040	5069.88	0.30	-90	5133	5086	5043	4996	4953	5065	4975	43	1510	500	3520	10	1	8666361	443	8.15	0.43	12	0.04	627.00	11865.00	10790	20240610	-52.64	4560	20241115	12.06	5480	-6.75	20250106	4830	5.80	20250203	10790	-52.64	20240610	4560	12.06	20241115	1.48	N	314140	500	43 억	26082	N	N	N	N
77	20250217	131133	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	40	2	0.79	17573780	3467	63.91	5070	5140	5050	6550	3530	5040	5068.87	0.30	-43	5133	5086	5043	4996	4953	5065	4975	43	1510	500	3520	10	1	8666361	440	8.10	0.43	12	0.04	627.00	11865.00	10790	20240610	-52.92	4560	20241115	11.40	5480	-7.30	20250106	4830	5.18	20250203	10790	-52.92	20240610	4560	11.40	20241115	1.48	N	314140	500	43 억	26082	N	N	N	N
78	20250217	121133	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	30	2	0.60	17015980	3357	61.88	5070	5140	5050	6550	3530	5040	5068.81	0.30	58	5133	5086	5043	4996	4953	5065	4975	43	1510	500	3520	10	1	8666361	439	8.09	0.43	12	0.04	627.00	11865.00	10790	20240610	-53.01	4560	20241115	11.18	5480	-7.48	20250106	4830	4.97	20250203	10790	-53.01	20240610	4560	11.18	20241115	1.48	N	314140	500	43 억	26082	N	N	N	N
79	20250217	111131	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	30	2	0.60	13355970	2634	48.55	5070	5140	5050	6550	3530	5040	5070.60	0.30	116	5133	5086	5043	4996	4953	5065	4975	43	1510	500	3520	10	1	8666361	439	8.09	0.43	12	0.03	627.00	11865.00	10790	20240610	-53.01	4560	20241115	11.18	5480	-7.48	20250106	4830	4.97	20250203	10790	-53.01	20240610	4560	11.18	20241115	1.48	N	314140	500	43 억	26082	N	N	N	N
80	20250217	101128	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	90	2	1.79	12154500	2397	44.18	5070	5140	5050	6550	3530	5040	5070.71	0.30	54	5133	5086	5043	4996	4953	5065	4975	43	1510	500	3520	10	1	8666361	445	8.18	0.43	12	0.03	627.00	11865.00	10790	20240610	-52.46	4560	20241115	12.50	5480	-6.39	20250106	4830	6.21	20250203	10790	-52.46	20240610	4560	12.50	20241115	1.48	N	314140	500	43 억	26082	N	N	N	N
81	20250217	091130	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	20	2	0.40	3016770	596	10.99	5070	5080	5050	6550	3530	5040	5061.69	0.30	-83	5133	5086	5043	4996	4953	5065	4975	43	1510	500	3520	10	1	8666361	439	8.07	0.43	12	0.01	627.00	11865.00	10790	20240610	-53.10	4560	20241115	10.96	5480	-7.66	20250106	4830	4.76	20250203	10790	-53.10	20240610	4560	10.96	20241115	1.48	N	314140	500	43 억	26082	N	N	N	N
82	20250214	161123	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	-50	5	-0.98	27314890	5425	167.65	5090	5090	5000	6610	3570	5090	5035.00	0.31	-627	5223	5156	5083	5016	4943	5190	5050	43	1520	500	3560	10	1	8666361	437	8.04	0.42	12	0.06	627.00	11865.00	10790	20240610	-53.29	4560	20241115	10.53	5480	-8.03	20250106	4830	4.35	20250203	10790	-53.29	20240610	4560	10.53	20241115	1.48	N	314140	500	43 억	26709	N	N	N	N
83	20250214	151122	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	-40	5	-0.79	26221210	5208	160.94	5090	5090	5000	6610	3570	5090	5034.79	0.31	-627	5223	5156	5083	5016	4943	5190	5050	43	1520	500	3560	10	1	8666361	438	8.05	0.43	12	0.06	627.00	11865.00	10790	20240610	-53.20	4560	20241115	10.75	5480	-7.85	20250106	4830	4.55	20250203	10790	-53.20	20240610	4560	10.75	20241115	1.48	N	314140	500	43 억	26709	N	N	N	N
84	20250214	141123	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	-40	5	-0.79	13302210	2635	81.43	5090	5090	5010	6610	3570	5090	5048.28	0.31	-565	5223	5156	5083	5016	4943	5190	5050	43	1520	500	3560	10	1	8666361	438	8.05	0.43	12	0.03	627.00	11865.00	10790	20240610	-53.20	4560	20241115	10.75	5480	-7.85	20250106	4830	4.55	20250203	10790	-53.20	20240610	4560	10.75	20241115	1.48	N	314140	500	43 억	26709	N	N	N	N
85	20250214	131126	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	-50	5	-0.98	7338470	1454	44.93	5090	5090	5010	6610	3570	5090	5047.09	0.31	-517	5223	5156	5083	5016	4943	5190	5050	43	1520	500	3560	10	1	8666361	437	8.04	0.42	12	0.02	627.00	11865.00	10790	20240610	-53.29	4560	20241115	10.53	5480	-8.03	20250106	4830	4.35	20250203	10790	-53.29	20240610	4560	10.53	20241115	1.48	N	314140	500	43 억	26709	N	N	N	N
86	20250214	121123	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	-40	5	-0.79	5724120	1133	35.01	5090	5090	5010	6610	3570	5090	5052.18	0.31	-373	5223	5156	5083	5016	4943	5190	5050	43	1520	500	3560	10	1	8666361	438	8.05	0.43	12	0.01	627.00	11865.00	10790	20240610	-53.20	4560	20241115	10.75	5480	-7.85	20250106	4830	4.55	20250203	10790	-53.20	20240610	4560	10.75	20241115	1.48	N	314140	500	43 억	26709	N	N	N	N
87	20250214	111119	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	-40	5	-0.79	4582970	906	28.00	5090	5090	5010	6610	3570	5090	5058.47	0.31	-330	5223	5156	5083	5016	4943	5190	5050	43	1520	500	3560	10	1	8666361	438	8.05	0.43	12	0.01	627.00	11865.00	10790	20240610	-53.20	4560	20241115	10.75	5480	-7.85	20250106	4830	4.55	20250203	10790	-53.20	20240610	4560	10.75	20241115	1.48	N	314140	500	43 억	26709	N	N	N	N
88	20250214	101120	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	-40	5	-0.79	3323420	656	20.27	5090	5090	5040	6610	3570	5090	5066.19	0.31	-235	5223	5156	5083	5016	4943	5190	5050	43	1520	500	3560	10	1	8666361	438	8.05	0.43	12	0.01	627.00	11865.00	10790	20240610	-53.20	4560	20241115	10.75	5480	-7.85	20250106	4830	4.55	20250203	10790	-53.20	20240610	4560	10.75	20241115	1.48	N	314140	500	43 억	26709	N	N	N	N
89	20250214	091124	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	0	3	0.00	1654330	328	10.14	5090	5090	5040	6610	3570	5090	5043.69	0.31	-222	5223	5156	5083	5016	4943	5190	5050	43	1520	500	3560	10	1	8666361	441	8.12	0.43	12	0.00	627.00	11865.00	10790	20240610	-52.83	4560	20241115	11.62	5480	-7.12	20250106	4830	5.38	20250203	10790	-52.83	20240610	4560	11.62	20241115	1.48	N	314140	500	43 억	26709	N	N	N	N
90	20250213	161114	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	20	2	0.39	16402780	3236	178.00	5040	5150	5010	6590	3550	5070	5068.84	0.32	-1303	5203	5136	5083	5016	4963	5110	4990	43	1520	500	3540	10	1	8666361	441	8.12	0.43	12	0.04	627.00	11865.00	10790	20240610	-52.83	4560	20241115	11.62	5480	-7.12	20250106	4830	5.38	20250203	10790	-52.83	20240610	4560	11.62	20241115	1.49	N	314140	500	43 억	28009	N	N	N	N
91	20250213	151115	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	20	2	0.39	13084090	2584	142.13	5040	5150	5010	6590	3550	5070	5063.50	0.32	-879	5203	5136	5083	5016	4963	5110	4990	43	1520	500	3540	10	1	8666361	441	8.12	0.43	12	0.03	627.00	11865.00	10790	20240610	-52.83	4560	20241115	11.62	5480	-7.12	20250106	4830	5.38	20250203	10790	-52.83	20240610	4560	11.62	20241115	1.49	N	314140	500	43 억	28009	N	N	N	N
92	20250213	141111	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	-10	5	-0.20	10588060	2091	115.02	5040	5150	5010	6590	3550	5070	5063.63	0.32	-701	5203	5136	5083	5016	4963	5110	4990	43	1520	500	3540	10	1	8666361	439	8.07	0.43	12	0.02	627.00	11865.00	10790	20240610	-53.10	4560	20241115	10.96	5480	-7.66	20250106	4830	4.76	20250203	10790	-53.10	20240610	4560	10.96	20241115	1.49	N	314140	500	43 억	28009	N	N	N	N
93	20250213	131113	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	-30	5	-0.59	10416510	2057	113.15	5040	5150	5010	6590	3550	5070	5063.93	0.32	-674	5203	5136	5083	5016	4963	5110	4990	43	1520	500	3540	10	1	8666361	437	8.04	0.42	12	0.02	627.00	11865.00	10790	20240610	-53.29	4560	20241115	10.53	5480	-8.03	20250106	4830	4.35	20250203	10790	-53.29	20240610	4560	10.53	20241115	1.49	N	314140	500	43 억	28009	N	N	N	N
94	20250213	121111	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	-10	5	-0.20	10199540	2014	110.78	5040	5150	5010	6590	3550	5070	5064.32	0.32	-660	5203	5136	5083	5016	4963	5110	4990	43	1520	500	3540	10	1	8666361	439	8.07	0.43	12	0.02	627.00	11865.00	10790	20240610	-53.10	4560	20241115	10.96	5480	-7.66	20250106	4830	4.76	20250203	10790	-53.10	20240610	4560	10.96	20241115	1.49	N	314140	500	43 억	28009	N	N	N	N
95	20250213	111111	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	0	3	0.00	2899160	572	31.46	5040	5150	5010	6590	3550	5070	5068.46	0.32	-471	5203	5136	5083	5016	4963	5110	4990	43	1520	500	3540	10	1	8666361	439	8.09	0.43	12	0.01	627.00	11865.00	10790	20240610	-53.01	4560	20241115	11.18	5480	-7.48	20250106	4830	4.97	20250203	10790	-53.01	20240610	4560	11.18	20241115	1.49	N	314140	500	43 억	28009	N	N	N	N
96	20250213	101111	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	40	2	0.79	2777880	548	30.14	5040	5150	5010	6590	3550	5070	5069.12	0.32	-459	5203	5136	5083	5016	4963	5110	4990	43	1520	500	3540	10	1	8666361	443	8.15	0.43	12	0.01	627.00	11865.00	10790	20240610	-52.64	4560	20241115	12.06	5480	-6.75	20250106	4830	5.80	20250203	10790	-52.64	20240610	4560	12.06	20241115	1.49	N	314140	500	43 억	28009	N	N	N	N
97	20250213	091106	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	-50	5	-0.99	186110	37	2.04	5040	5040	5020	6590	3550	5070	5030.00	0.32	-37	5203	5136	5083	5016	4963	5110	4990	43	1520	500	3540	10	1	8666361	435	8.01	0.42	12	0.00	627.00	11865.00	10790	20240610	-53.48	4560	20241115	10.09	5480	-8.39	20250106	4830	3.93	20250203	10790	-53.48	20240610	4560	10.09	20241115	1.49	N	314140	500	43 억	28009	N	N	N	N
98	20250212	161104	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	-20	5	-0.39	9186920	1813	59.09	5120	5150	5030	6610	3570	5090	5067.25	0.33	-383	5223	5156	5103	5036	4983	5130	5010	43	1520	500	3560	10	1	8666361	439	8.09	0.43	12	0.02	627.00	11865.00	10790	20240610	-53.01	4560	20241115	11.18	5480	-7.48	20250106	4830	4.97	20250203	10790	-53.01	20240610	4560	11.18	20241115	1.49	N	314140	500	43 억	28392	N	N	N	N
99	20250212	151101	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	-10	5	-0.20	8948680	1766	57.56	5120	5150	5030	6610	3570	5090	5067.20	0.33	-379	5223	5156	5103	5036	4983	5130	5010	43	1520	500	3560	10	1	8666361	440	8.10	0.43	12	0.02	627.00	11865.00	10790	20240610	-52.92	4560	20241115	11.40	5480	-7.30	20250106	4830	5.18	20250203	10790	-52.92	20240610	4560	11.40	20241115	1.49	N	314140	500	43 억	28392	N	N	N	N
100	20250212	141103	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	0	3	0.00	8605220	1698	55.35	5120	5150	5030	6610	3570	5090	5067.86	0.33	-311	5223	5156	5103	5036	4983	5130	5010	43	1520	500	3560	10	1	8666361	441	8.12	0.43	12	0.02	627.00	11865.00	10790	20240610	-52.83	4560	20241115	11.62	5480	-7.12	20250106	4830	5.38	20250203	10790	-52.83	20240610	4560	11.62	20241115	1.49	N	314140	500	43 억	28392	N	N	N	N
101	20250212	131107	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	40	2	0.79	7741110	1527	49.77	5120	5150	5030	6610	3570	5090	5069.49	0.33	-299	5223	5156	5103	5036	4983	5130	5010	43	1520	500	3560	10	1	8666361	445	8.18	0.43	12	0.02	627.00	11865.00	10790	20240610	-52.46	4560	20241115	12.50	5480	-6.39	20250106	4830	6.21	20250203	10790	-52.46	20240610	4560	12.50	20241115	1.49	N	314140	500	43 억	28392	N	N	N	N
102	20250212	121103	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	-50	5	-0.98	6865170	1354	44.13	5120	5150	5030	6610	3570	5090	5070.29	0.33	-180	5223	5156	5103	5036	4983	5130	5010	43	1520	500	3560	10	1	8666361	437	8.04	0.42	12	0.02	627.00	11865.00	10790	20240610	-53.29	4560	20241115	10.53	5480	-8.03	20250106	4830	4.35	20250203	10790	-53.29	20240610	4560	10.53	20241115	1.49	N	314140	500	43 억	28392	N	N	N	N
103	20250212	111101	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	-10	5	-0.20	6607310	1303	42.47	5120	5150	5030	6610	3570	5090	5070.84	0.33	-132	5223	5156	5103	5036	4983	5130	5010	43	1520	500	3560	10	1	8666361	440	8.10	0.43	12	0.02	627.00	11865.00	10790	20240610	-52.92	4560	20241115	11.40	5480	-7.30	20250106	4830	5.18	20250203	10790	-52.92	20240610	4560	11.40	20241115	1.49	N	314140	500	43 억	28392	N	N	N	N
104	20250212	101055	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	0	3	0.00	1448700	284	9.26	5120	5150	5050	6610	3570	5090	5101.06	0.33	-165	5223	5156	5103	5036	4983	5130	5010	43	1520	500	3560	10	1	8666361	441	8.12	0.43	12	0.00	627.00	11865.00	10790	20240610	-52.83	4560	20241115	11.62	5480	-7.12	20250106	4830	5.38	20250203	10790	-52.83	20240610	4560	11.62	20241115	1.49	N	314140	500	43 억	28392	N	N	N	N
105	20250212	091015	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	-40	5	-0.79	238830	47	1.53	5120	5120	5050	6610	3570	5090	5081.49	0.33	3	5223	5156	5103	5036	4983	5130	5010	43	1520	500	3560	10	1	8666361	438	8.05	0.43	12	0.00	627.00	11865.00	10790	20240610	-53.20	4560	20241115	10.75	5480	-7.85	20250106	4830	4.55	20250203	10790	-53.20	20240610	4560	10.75	20241115	1.49	N	314140	500	43 억	28392	N	N	N	N
106	20250211	161106	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	-50	5	-0.97	15667950	3068	106.20	5170	5170	5050	6680	3600	5140	5106.89	0.33	-474	5226	5182	5096	5052	4966	5205	5075	43	1540	500	3590	10	1	8666361	441	8.12	0.43	12	0.04	627.00	11865.00	10790	20240610	-52.83	4560	20241115	11.62	5480	-7.12	20250106	4830	5.38	20250203	10790	-52.83	20240610	4560	11.62	20241115	1.49	N	314140	500	43 억	28866	N	N	N	N
107	20250211	151106	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	-40	5	-0.78	15072390	2951	102.15	5170	5170	5050	6680	3600	5140	5107.55	0.33	-435	5226	5182	5096	5052	4966	5205	5075	43	1540	500	3590	10	1	8666361	442	8.13	0.43	12	0.03	627.00	11865.00	10790	20240610	-52.73	4560	20241115	11.84	5480	-6.93	20250106	4830	5.59	20250203	10790	-52.73	20240610	4560	11.84	20241115	1.49	N	314140	500	43 억	28866	N	N	N	N
108	20250211	141105	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	-30	5	-0.58	14919460	2921	101.11	5170	5170	5050	6680	3600	5140	5107.65	0.33	-435	5226	5182	5096	5052	4966	5205	5075	43	1540	500	3590	10	1	8666361	443	8.15	0.43	12	0.03	627.00	11865.00	10790	20240610	-52.64	4560	20241115	12.06	5480	-6.75	20250106	4830	5.80	20250203	10790	-52.64	20240610	4560	12.06	20241115	1.49	N	314140	500	43 억	28866	N	N	N	N
109	20250211	131106	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	-50	5	-0.97	12360940	2419	83.73	5170	5170	5050	6680	3600	5140	5109.94	0.33	-310	5226	5182	5096	5052	4966	5205	5075	43	1540	500	3590	10	1	8666361	441	8.12	0.43	12	0.03	627.00	11865.00	10790	20240610	-52.83	4560	20241115	11.62	5480	-7.12	20250106	4830	5.38	20250203	10790	-52.83	20240610	4560	11.62	20241115	1.49	N	314140	500	43 억	28866	N	N	N	N
110	20250211	121104	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	-50	5	-0.97	8830160	1720	59.54	5170	5170	5080	6680	3600	5140	5133.81	0.33	-340	5226	5182	5096	5052	4966	5205	5075	43	1540	500	3590	10	1	8666361	441	8.12	0.43	12	0.02	627.00	11865.00	10790	20240610	-52.83	4560	20241115	11.62	5480	-7.12	20250106	4830	5.38	20250203	10790	-52.83	20240610	4560	11.62	20241115	1.49	N	314140	500	43 억	28866	N	N	N	N
111	20250211	111105	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	-20	5	-0.39	8315490	1619	56.04	5170	5170	5100	6680	3600	5140	5136.19	0.33	-281	5226	5182	5096	5052	4966	5205	5075	43	1540	500	3590	10	1	8666361	444	8.17	0.43	12	0.02	627.00	11865.00	10790	20240610	-52.55	4560	20241115	12.28	5480	-6.57	20250106	4830	6.00	20250203	10790	-52.55	20240610	4560	12.28	20241115	1.49	N	314140	500	43 억	28866	N	N	N	N
112	20250211	101105	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	-10	5	-0.19	5734670	1115	38.59	5170	5170	5130	6680	3600	5140	5143.20	0.33	-121	5226	5182	5096	5052	4966	5205	5075	43	1540	500	3590	10	1	8666361	445	8.18	0.43	12	0.01	627.00	11865.00	10790	20240610	-52.46	4560	20241115	12.50	5480	-6.39	20250106	4830	6.21	20250203	10790	-52.46	20240610	4560	12.50	20241115	1.49	N	314140	500	43 억	28866	N	N	N	N
113	20250211	091110	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	-10	5	-0.19	149300	29	1.00	5170	5170	5130	6680	3600	5140	5148.28	0.33	10	5226	5182	5096	5052	4966	5205	5075	43	1540	500	3590	10	1	8666361	445	8.18	0.43	12	0.00	627.00	11865.00	10790	20240610	-52.46	4560	20241115	12.50	5480	-6.39	20250106	4830	6.21	20250203	10790	-52.46	20240610	4560	12.50	20241115	1.49	N	314140	500	43 억	28866	N	N	N	N
114	20250210	161058	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	0	3	0.00	14638300	2889	138.56	5140	5140	5010	6680	3600	5140	5066.66	0.34	-585	5333	5236	5153	5056	4973	5195	5015	43	1540	500	3590	10	1	8666361	445	8.20	0.43	12	0.03	627.00	11865.00	10790	20240610	-52.36	4560	20241115	12.72	5480	-6.20	20250106	4830	6.42	20250203	10790	-52.36	20240610	4560	12.72	20241115	1.49	N	314140	500	43 억	29448	N	N	N	N
115	20250210	151058	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	-20	5	-0.39	13440680	2656	127.39	5140	5140	5010	6680	3600	5140	5060.50	0.34	-469	5333	5236	5153	5056	4973	5195	5015	43	1540	500	3590	10	1	8666361	444	8.17	0.43	12	0.03	627.00	11865.00	10790	20240610	-52.55	4560	20241115	12.28	5480	-6.57	20250106	4830	6.00	20250203	10790	-52.55	20240610	4560	12.28	20241115	1.49	N	314140	500	43 억	29448	N	N	N	N
116	20250210	141057	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	-20	5	-0.39	13430470	2654	127.29	5140	5140	5010	6680	3600	5140	5060.46	0.34	-468	5333	5236	5153	5056	4973	5195	5015	43	1540	500	3590	10	1	8666361	444	8.17	0.43	12	0.03	627.00	11865.00	10790	20240610	-52.55	4560	20241115	12.28	5480	-6.57	20250106	4830	6.00	20250203	10790	-52.55	20240610	4560	12.28	20241115	1.49	N	314140	500	43 억	29448	N	N	N	N
117	20250210	131100	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	-20	5	-0.39	12545070	2481	118.99	5140	5140	5010	6680	3600	5140	5056.46	0.34	-318	5333	5236	5153	5056	4973	5195	5015	43	1540	500	3590	10	1	8666361	444	8.17	0.43	12	0.03	627.00	11865.00	10790	20240610	-52.55	4560	20241115	12.28	5480	-6.57	20250106	4830	6.00	20250203	10790	-52.55	20240610	4560	12.28	20241115	1.49	N	314140	500	43 억	29448	N	N	N	N
118	20250210	121054	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	-30	5	-0.58	12361140	2445	117.27	5140	5140	5010	6680	3600	5140	5055.68	0.34	-284	5333	5236	5153	5056	4973	5195	5015	43	1540	500	3590	10	1	8666361	443	8.15	0.43	12	0.03	627.00	11865.00	10790	20240610	-52.64	4560	20241115	12.06	5480	-6.75	20250106	4830	5.80	20250203	10790	-52.64	20240610	4560	12.06	20241115	1.49	N	314140	500	43 억	29448	N	N	N	N
119	20250210	111051	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	-10	5	-0.19	10118540	2006	96.21	5140	5140	5010	6680	3600	5140	5044.14	0.34	-255	5333	5236	5153	5056	4973	5195	5015	43	1540	500	3590	10	1	8666361	445	8.18	0.43	12	0.02	627.00	11865.00	10790	20240610	-52.46	4560	20241115	12.50	5480	-6.39	20250106	4830	6.21	20250203	10790	-52.46	20240610	4560	12.50	20241115	1.49	N	314140	500	43 억	29448	N	N	N	N
120	20250210	101050	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	-70	5	-1.36	7942570	1577	75.64	5140	5140	5010	6680	3600	5140	5036.51	0.34	-178	5333	5236	5153	5056	4973	5195	5015	43	1540	500	3590	10	1	8666361	439	8.09	0.43	12	0.02	627.00	11865.00	10790	20240610	-53.01	4560	20241115	11.18	5480	-7.48	20250106	4830	4.97	20250203	10790	-53.01	20240610	4560	11.18	20241115	1.49	N	314140	500	43 억	29448	N	N	N	N
121	20250210	091048	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	-80	5	-1.56	1216600	240	11.51	5140	5140	5060	6680	3600	5140	5069.17	0.34	-112	5333	5236	5153	5056	4973	5195	5015	43	1540	500	3590	10	1	8666361	439	8.07	0.43	12	0.00	627.00	11865.00	10790	20240610	-53.10	4560	20241115	10.96	5480	-7.66	20250106	4830	4.76	20250203	10790	-53.10	20240610	4560	10.96	20241115	1.49	N	314140	500	43 억	29448	N	N	N	N
122	20250207	161037	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	-130	5	-2.47	10700790	2073	62.07	5230	5250	5070	6850	3690	5270	5161.98	0.34	-415	5343	5306	5253	5216	5163	5280	5190	43	1580	500	3680	10	1	8666361	445	8.20	0.43	12	0.02	627.00	11865.00	10790	20240610	-52.36	4560	20241115	12.72	5480	-6.20	20250106	4830	6.42	20250203	10790	-52.36	20240610	4560	12.72	20241115	1.48	N	314140	500	43 억	29846	N	N	N	N
123	20250207	151040	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	-50	5	-0.95	6081850	1169	35.00	5230	5250	5150	6850	3690	5270	5202.61	0.34	-365	5343	5306	5253	5216	5163	5280	5190	43	1580	500	3680	10	1	8666361	452	8.33	0.44	12	0.01	627.00	11865.00	10790	20240610	-51.62	4560	20241115	14.47	5480	-4.74	20250106	4830	8.07	20250203	10790	-51.62	20240610	4560	14.47	20241115	1.48	N	314140	500	43 억	29846	N	N	N	N
124	20250207	141040	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	-40	5	-0.76	4890250	939	28.11	5230	5250	5150	6850	3690	5270	5207.93	0.34	-136	5343	5306	5253	5216	5163	5280	5190	43	1580	500	3680	10	1	8666361	453	8.34	0.44	12	0.01	627.00	11865.00	10790	20240610	-51.53	4560	20241115	14.69	5480	-4.56	20250106	4830	8.28	20250203	10790	-51.53	20240610	4560	14.69	20241115	1.48	N	314140	500	43 억	29846	N	N	N	N
125	20250207	131037	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	-40	5	-0.76	4832720	928	27.78	5230	5250	5150	6850	3690	5270	5207.67	0.34	-136	5343	5306	5253	5216	5163	5280	5190	43	1580	500	3680	10	1	8666361	453	8.34	0.44	12	0.01	627.00	11865.00	10790	20240610	-51.53	4560	20241115	14.69	5480	-4.56	20250106	4830	8.28	20250203	10790	-51.53	20240610	4560	14.69	20241115	1.48	N	314140	500	43 억	29846	N	N	N	N
126	20250207	121035	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	-40	5	-0.76	4817080	925	27.69	5230	5250	5150	6850	3690	5270	5207.65	0.34	-136	5343	5306	5253	5216	5163	5280	5190	43	1580	500	3680	10	1	8666361	453	8.34	0.44	12	0.01	627.00	11865.00	10790	20240610	-51.53	4560	20241115	14.69	5480	-4.56	20250106	4830	8.28	20250203	10790	-51.53	20240610	4560	14.69	20241115	1.48	N	314140	500	43 억	29846	N	N	N	N
127	20250207	111034	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	-40	5	-0.76	2534070	488	14.61	5230	5250	5150	6850	3690	5270	5192.77	0.34	-136	5343	5306	5253	5216	5163	5280	5190	43	1580	500	3680	10	1	8666361	453	8.34	0.44	12	0.01	627.00	11865.00	10790	20240610	-51.53	4560	20241115	14.69	5480	-4.56	20250106	4830	8.28	20250203	10790	-51.53	20240610	4560	14.69	20241115	1.48	N	314140	500	43 억	29846	N	N	N	N
128	20250207	101039	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	-30	5	-0.57	2409280	464	13.89	5230	5250	5150	6850	3690	5270	5192.41	0.34	-135	5343	5306	5253	5216	5163	5280	5190	43	1580	500	3680	10	1	8666361	454	8.36	0.44	12	0.01	627.00	11865.00	10790	20240610	-51.44	4560	20241115	14.91	5480	-4.38	20250106	4830	8.49	20250203	10790	-51.44	20240610	4560	14.91	20241115	1.48	N	314140	500	43 억	29846	N	N	N	N
129	20250207	091045	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	0	3	0.00	0	0	0.00	0	0	0	6850	3690	5270	0.00	0.34	0	5343	5306	5253	5216	5163	5280	5190	43	1580	500	3680	10	1	8666361	457	8.41	0.44	12	0.00	627.00	11865.00	10790	20240610	-51.16	4560	20241115	15.57	5480	-3.83	20250106	4830	9.11	20250203	10790	-51.16	20240610	4560	15.57	20241115	1.48	N	314140	500	43 억	29846	N	N	N	N
130	20250206	161012	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	-10	5	-0.19	17528830	3339	32.39	5290	5290	5200	6860	3700	5280	5249.72	0.35	-626	5433	5356	5253	5176	5073	5395	5215	43	1580	500	3690	10	1	8666361	457	8.41	0.44	12	0.04	627.00	11865.00	10790	20240610	-51.16	4560	20241115	15.57	5480	-3.83	20250106	4830	9.11	20250203	10790	-51.16	20240610	4560	15.57	20241115	1.42	N	314140	500	43 억	30472	N	N	N	N
131	20250206	151016	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-30	5	-0.57	14930720	2846	27.60	5290	5290	5200	6860	3700	5280	5246.21	0.35	-607	5433	5356	5253	5176	5073	5395	5215	43	1580	500	3690	10	1	8666361	455	8.37	0.44	12	0.03	627.00	11865.00	10790	20240610	-51.34	4560	20241115	15.13	5480	-4.20	20250106	4830	8.70	20250203	10790	-51.34	20240610	4560	15.13	20241115	1.42	N	314140	500	43 억	30472	N	N	N	N
132	20250206	141016	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-30	5	-0.57	12291250	2341	22.71	5290	5290	5220	6860	3700	5280	5250.43	0.35	-494	5433	5356	5253	5176	5073	5395	5215	43	1580	500	3690	10	1	8666361	455	8.37	0.44	12	0.03	627.00	11865.00	10790	20240610	-51.34	4560	20241115	15.13	5480	-4.20	20250106	4830	8.70	20250203	10790	-51.34	20240610	4560	15.13	20241115	1.42	N	314140	500	43 억	30472	N	N	N	N
133	20250206	131013	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	-40	5	-0.76	9205180	1751	16.98	5290	5290	5220	6860	3700	5280	5257.10	0.35	-254	5433	5356	5253	5176	5073	5395	5215	43	1580	500	3690	10	1	8666361	454	8.36	0.44	12	0.02	627.00	11865.00	10790	20240610	-51.44	4560	20241115	14.91	5480	-4.38	20250106	4830	8.49	20250203	10790	-51.44	20240610	4560	14.91	20241115	1.42	N	314140	500	43 억	30472	N	N	N	N
134	20250206	121010	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	-10	5	-0.19	8507330	1618	15.69	5290	5290	5220	6860	3700	5280	5257.93	0.35	-152	5433	5356	5253	5176	5073	5395	5215	43	1580	500	3690	10	1	8666361	457	8.41	0.44	12	0.02	627.00	11865.00	10790	20240610	-51.16	4560	20241115	15.57	5480	-3.83	20250106	4830	9.11	20250203	10790	-51.16	20240610	4560	15.57	20241115	1.42	N	314140	500	43 억	30472	N	N	N	N
135	20250206	111005	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	-10	5	-0.19	5696070	1083	10.50	5290	5290	5220	6860	3700	5280	5259.53	0.35	-147	5433	5356	5253	5176	5073	5395	5215	43	1580	500	3690	10	1	8666361	457	8.41	0.44	12	0.01	627.00	11865.00	10790	20240610	-51.16	4560	20241115	15.57	5480	-3.83	20250106	4830	9.11	20250203	10790	-51.16	20240610	4560	15.57	20241115	1.42	N	314140	500	43 억	30472	N	N	N	N
136	20250206	101005	57	100.00	KOSDAQ	제약	N	N	N	N	N	5280	0	3	0.00	1080050	206	2.00	5290	5290	5230	6860	3700	5280	5242.96	0.35	-146	5433	5356	5253	5176	5073	5395	5215	43	1580	500	3690	10	1	8666361	458	8.42	0.45	12	0.00	627.00	11865.00	10790	20240610	-51.07	4560	20241115	15.79	5480	-3.65	20250106	4830	9.32	20250203	10790	-51.07	20240610	4560	15.79	20241115	1.42	N	314140	500	43 억	30472	N	N	N	N
137	20250206	091018	57	100.00	KOSDAQ	제약	N	N	N	N	N	5290	10	2	0.19	31740	6	0.06	5290	5290	5290	6860	3700	5280	5290.00	0.35	-5	5433	5356	5253	5176	5073	5395	5215	43	1580	500	3690	10	1	8666361	458	8.44	0.45	12	0.00	627.00	11865.00	10790	20240610	-50.97	4560	20241115	16.01	5480	-3.47	20250106	4830	9.52	20250203	10790	-50.97	20240610	4560	16.01	20241115	1.42	N	314140	500	43 억	30472	N	N	N	N
138	20250205	161001	57	100.00	KOSDAQ	제약	N	N	N	N	N	5280	100	2	1.93	54292340	10309	100.84	5190	5330	5150	6730	3630	5180	5266.50	0.37	-1333	5426	5302	5086	4962	4746	5365	5025	43	1550	500	3620	10	1	8666361	458	8.42	0.45	12	0.12	627.00	11865.00	10790	20240610	-51.07	4560	20241115	15.79	5480	-3.65	20250106	4830	9.32	20250203	10790	-51.07	20240610	4560	15.79	20241115	1.43	N	314140	500	43 억	31808	N	N	N	N
139	20250205	151005	57	100.00	KOSDAQ	제약	N	N	N	N	N	5290	110	2	2.12	51141210	9712	95.00	5190	5330	5150	6730	3630	5180	5265.78	0.37	-1052	5426	5302	5086	4962	4746	5365	5025	43	1550	500	3620	10	1	8666361	458	8.44	0.45	12	0.11	627.00	11865.00	10790	20240610	-50.97	4560	20241115	16.01	5480	-3.47	20250106	4830	9.52	20250203	10790	-50.97	20240610	4560	16.01	20241115	1.43	N	314140	500	43 억	31808	N	N	N	N
140	20250205	141005	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	10	2	0.19	48076420	9128	89.29	5190	5330	5150	6730	3630	5180	5266.92	0.37	-871	5426	5302	5086	4962	4746	5365	5025	43	1550	500	3620	10	1	8666361	450	8.28	0.44	12	0.11	627.00	11865.00	10790	20240610	-51.90	4560	20241115	13.82	5480	-5.29	20250106	4830	7.45	20250203	10790	-51.90	20240610	4560	13.82	20241115	1.43	N	314140	500	43 억	31808	N	N	N	N
141	20250205	131001	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	-10	5	-0.19	41423730	7843	76.72	5190	5330	5170	6730	3630	5180	5281.62	0.37	-566	5426	5302	5086	4962	4746	5365	5025	43	1550	500	3620	10	1	8666361	448	8.25	0.44	12	0.09	627.00	11865.00	10790	20240610	-52.09	4560	20241115	13.38	5480	-5.66	20250106	4830	7.04	20250203	10790	-52.09	20240610	4560	13.38	20241115	1.43	N	314140	500	43 억	31808	N	N	N	N
142	20250205	121007	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	20	2	0.39	39586660	7488	73.25	5190	5330	5170	6730	3630	5180	5286.68	0.37	-619	5426	5302	5086	4962	4746	5365	5025	43	1550	500	3620	10	1	8666361	451	8.29	0.44	12	0.09	627.00	11865.00	10790	20240610	-51.81	4560	20241115	14.04	5480	-5.11	20250106	4830	7.66	20250203	10790	-51.81	20240610	4560	14.04	20241115	1.43	N	314140	500	43 억	31808	N	N	N	N
143	20250205	111001	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	30	2	0.58	37703370	7126	69.71	5190	5330	5170	6730	3630	5180	5290.96	0.37	-358	5426	5302	5086	4962	4746	5365	5025	43	1550	500	3620	10	1	8666361	452	8.31	0.44	12	0.08	627.00	11865.00	10790	20240610	-51.71	4560	20241115	14.25	5480	-4.93	20250106	4830	7.87	20250203	10790	-51.71	20240610	4560	14.25	20241115	1.43	N	314140	500	43 억	31808	N	N	N	N
144	20250205	101013	57	100.00	KOSDAQ	제약	N	N	N	N	N	5280	100	2	1.93	37583650	7103	69.48	5190	5330	5170	6730	3630	5180	5291.24	0.37	-335	5426	5302	5086	4962	4746	5365	5025	43	1550	500	3620	10	1	8666361	458	8.42	0.45	12	0.08	627.00	11865.00	10790	20240610	-51.07	4560	20241115	15.79	5480	-3.65	20250106	4830	9.32	20250203	10790	-51.07	20240610	4560	15.79	20241115	1.43	N	314140	500	43 억	31808	N	N	N	N
145	20250205	091018	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	70	2	1.35	3938340	753	7.37	5190	5250	5170	6730	3630	5180	5230.20	0.37	-122	5426	5302	5086	4962	4746	5365	5025	43	1550	500	3620	10	1	8666361	455	8.37	0.44	12	0.01	627.00	11865.00	10790	20240610	-51.34	4560	20241115	15.13	5480	-4.20	20250106	4830	8.70	20250203	10790	-51.34	20240610	4560	15.13	20241115	1.43	N	314140	500	43 억	31808	N	N	N	N
146	20250204	160941	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	310	2	6.37	51725365	10218	74.94	4870	5210	4870	6330	3410	4870	5062.18	0.37	-472	5063	4966	4898	4801	4733	4932	4767	43	1460	500	3400	10	1	8666361	449	8.26	0.44	12	0.12	627.00	11865.00	10790	20240610	-51.99	4560	20241115	13.60	5480	-5.47	20250106	4830	7.25	20250203	10790	-51.99	20240610	4560	13.60	20241115	1.44	N	314140	500	43 억	32280	N	N	N	N
147	20250204	150953	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	250	2	5.13	49337385	9757	71.56	4870	5210	4870	6330	3410	4870	5056.61	0.37	-446	5063	4966	4898	4801	4733	4932	4767	43	1460	500	3400	10	1	8666361	444	8.17	0.43	12	0.11	627.00	11865.00	10790	20240610	-52.55	4560	20241115	12.28	5480	-6.57	20250106	4830	6.00	20250203	10790	-52.55	20240610	4560	12.28	20241115	1.44	N	314140	500	43 억	32280	N	N	N	N
148	20250204	140952	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	320	2	6.57	48770715	9647	70.75	4870	5210	4870	6330	3410	4870	5055.53	0.37	-413	5063	4966	4898	4801	4733	4932	4767	43	1460	500	3400	10	1	8666361	450	8.28	0.44	12	0.11	627.00	11865.00	10790	20240610	-51.90	4560	20241115	13.82	5480	-5.29	20250106	4830	7.45	20250203	10790	-51.90	20240610	4560	13.82	20241115	1.44	N	314140	500	43 억	32280	N	N	N	N
149	20250204	130955	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	210	2	4.31	46190425	9144	67.06	4870	5090	4870	6330	3410	4870	5051.45	0.37	-393	5063	4966	4898	4801	4733	4932	4767	43	1460	500	3400	10	1	8666361	440	8.10	0.43	12	0.11	627.00	11865.00	10790	20240610	-52.92	4560	20241115	11.40	5480	-7.30	20250106	4830	5.18	20250203	10790	-52.92	20240610	4560	11.40	20241115	1.44	N	314140	500	43 억	32280	N	N	N	N
150	20250204	121006	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	190	2	3.90	42246515	8366	61.36	4870	5080	4870	6330	3410	4870	5049.79	0.37	-321	5063	4966	4898	4801	4733	4932	4767	43	1460	500	3400	10	1	8666361	439	8.07	0.43	12	0.10	627.00	11865.00	10790	20240610	-53.10	4560	20241115	10.96	5480	-7.66	20250106	4830	4.76	20250203	10790	-53.10	20240610	4560	10.96	20241115	1.44	N	314140	500	43 억	32280	N	N	N	N
151	20250204	110946	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	200	2	4.11	36432495	7217	52.93	4870	5080	4870	6330	3410	4870	5048.15	0.37	-295	5063	4966	4898	4801	4733	4932	4767	43	1460	500	3400	10	1	8666361	439	8.09	0.43	12	0.08	627.00	11865.00	10790	20240610	-53.01	4560	20241115	11.18	5480	-7.48	20250106	4830	4.97	20250203	10790	-53.01	20240610	4560	11.18	20241115	1.44	N	314140	500	43 억	32280	N	N	N	N
152	20250204	100951	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	190	2	3.90	18129245	3600	26.40	4870	5080	4870	6330	3410	4870	5035.90	0.37	602	5063	4966	4898	4801	4733	4932	4767	43	1460	500	3400	10	1	8666361	439	8.07	0.43	12	0.04	627.00	11865.00	10790	20240610	-53.10	4560	20241115	10.96	5480	-7.66	20250106	4830	4.76	20250203	10790	-53.10	20240610	4560	10.96	20241115	1.44	N	314140	500	43 억	32280	N	N	N	N
153	20250204	090951	57	100.00	KOSDAQ	제약	N	N	N	N	N	4970	100	2	2.05	784335	159	1.17	4870	4970	4870	6330	3410	4870	4932.92	0.37	-60	5063	4966	4898	4801	4733	4932	4767	43	1460	500	3400	5	1	8666361	431	7.93	0.42	12	0.00	627.00	11865.00	10790	20240610	-53.94	4560	20241115	8.99	5480	-9.31	20250106	4830	2.90	20250203	10790	-53.94	20240610	4560	8.99	20241115	1.44	N	314140	500	43 억	32280	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History